date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-18 09:30:00,52.87,53.29,52.82,53.02,163500.0,39.3815,39.6944,39.3443,39.4933,163500.0
2011-07-18 10:00:00,53.01,53.05,52.63,52.72,95400.0,39.4858,39.5156,39.2028,39.2698,95400.0
2011-07-18 10:30:00,52.72,52.74,52.55,52.58,151700.0,39.2698,39.2847,39.1432,39.1655,151700.0
2011-07-18 11:00:00,52.58,52.6,52.31,52.34,114800.0,39.1655,39.1804,38.9644,38.9868,114800.0
2011-07-18 11:30:00,52.36,52.36,52.0,52.07,93800.0,39.0017,39.0017,38.7335,38.7856,93800.0
2011-07-18 12:00:00,52.06,52.15,51.97,52.15,67700.0,38.7782,38.8452,38.7112,38.8452,67700.0
2011-07-18 12:30:00,52.16,52.2,52.13,52.18,65100.0,38.8527,38.8825,38.8303,38.8676,65100.0
2011-07-18 13:00:00,52.18,52.2,52.1,52.14,68700.0,38.8676,38.8825,38.808,38.8378,68700.0
2011-07-18 13:30:00,52.15,52.24,52.11,52.23,72500.0,38.8452,38.9123,38.8154,38.9048,72500.0
2011-07-18 14:00:00,52.23,52.25,52.12,52.13,86200.0,38.9048,38.9197,38.8229,38.8303,86200.0
2011-07-18 14:30:00,52.12,52.25,52.04,52.23,81000.0,38.8229,38.9197,38.7633,38.9048,81000.0
2011-07-18 15:00:00,52.24,52.28,52.1,52.13,118700.0,38.9123,38.9421,38.808,38.8303,118700.0
2011-07-18 15:30:00,52.13,52.26,52.07,52.25,370500.0,38.8303,38.9272,38.7856,38.9197,370500.0
2011-07-19 09:30:00,52.47,53.18,52.41,53.02,193000.0,39.0836,39.6125,39.0389,39.4933,193000.0
2011-07-19 10:00:00,53.02,53.08,52.97,52.99,90700.0,39.4933,39.538,39.456,39.4709,90700.0
2011-07-19 10:30:00,52.99,53.01,52.85,52.88,130300.0,39.4709,39.4858,39.3666,39.389,130300.0
2011-07-19 11:00:00,52.89,52.92,52.76,52.82,85700.0,39.3964,39.4188,39.2996,39.3443,85700.0
2011-07-19 11:30:00,52.8,52.85,52.62,52.65,78700.0,39.3294,39.3666,39.1953,39.2177,78700.0
2011-07-19 12:00:00,52.66,52.83,52.65,52.77,85700.0,39.2251,39.3517,39.2177,39.3071,85700.0
2011-07-19 12:30:00,52.77,52.86,52.76,52.86,81600.0,39.3071,39.3741,39.2996,39.3741,81600.0
2011-07-19 13:00:00,52.86,52.86,52.67,52.71,84800.0,39.3741,39.3741,39.2326,39.2624,84800.0
2011-07-19 13:30:00,52.71,52.85,52.66,52.72,121000.0,39.2624,39.3666,39.2251,39.2698,121000.0
2011-07-19 14:00:00,52.72,52.79,52.69,52.72,89600.0,39.2698,39.322,39.2475,39.2698,89600.0
2011-07-19 14:30:00,52.73,52.9,52.69,52.8,94800.0,39.2773,39.4039,39.2475,39.3294,94800.0
2011-07-19 15:00:00,52.79,52.88,52.76,52.81,95100.0,39.322,39.389,39.2996,39.3369,95100.0
2011-07-19 15:30:00,52.8,52.94,52.79,52.9,281000.0,39.3294,39.4337,39.322,39.4039,281000.0
2011-07-20 09:30:00,53.06,53.11,52.62,52.68,116900.0,39.5231,39.5603,39.1953,39.24,116900.0
2011-07-20 10:00:00,52.68,52.72,52.18,52.29,212900.0,39.24,39.2698,38.8676,38.9495,212900.0
2011-07-20 10:30:00,52.29,52.36,52.13,52.25,126100.0,38.9495,39.0017,38.8303,38.9197,126100.0
2011-07-20 11:00:00,52.26,52.49,52.26,52.47,134600.0,38.9272,39.0985,38.9272,39.0836,134600.0
2011-07-20 11:30:00,52.47,52.65,52.44,52.59,94600.0,39.0836,39.2177,39.0612,39.173,94600.0
2011-07-20 12:00:00,52.59,52.64,52.43,52.47,49600.0,39.173,39.2102,39.0538,39.0836,49600.0
2011-07-20 12:30:00,52.46,52.46,52.36,52.37,45800.0,39.0761,39.0761,39.0017,39.0091,45800.0
2011-07-20 13:00:00,52.38,52.54,52.35,52.54,66300.0,39.0166,39.1357,38.9942,39.1357,66300.0
2011-07-20 13:30:00,52.54,52.54,52.39,52.5,72200.0,39.1357,39.1357,39.024,39.1059,72200.0
2011-07-20 14:00:00,52.5,52.63,52.49,52.61,60400.0,39.1059,39.2028,39.0985,39.1879,60400.0
2011-07-20 14:30:00,52.62,52.66,52.52,52.56,54900.0,39.1953,39.2251,39.1208,39.1506,54900.0
2011-07-20 15:00:00,52.56,52.66,52.47,52.56,109800.0,39.1506,39.2251,39.0836,39.1506,109800.0
2011-07-20 15:30:00,52.56,52.59,52.45,52.53,198800.0,39.1506,39.173,39.0687,39.1283,198800.0
2011-07-21 09:30:00,52.81,52.94,52.56,52.57,98900.0,39.3369,39.4337,39.1506,39.1581,98900.0
2011-07-21 10:00:00,52.54,53.27,52.5,53.27,414000.0,39.1357,39.6795,39.1059,39.6795,414000.0
2011-07-21 10:30:00,53.27,53.27,53.06,53.07,180900.0,39.6795,39.6795,39.5231,39.5305,180900.0
2011-07-21 11:00:00,53.07,53.15,52.95,53.0,146100.0,39.5305,39.5901,39.4411,39.4784,146100.0
2011-07-21 11:30:00,52.98,53.01,52.94,53.0,63200.0,39.4635,39.4858,39.4337,39.4784,63200.0
2011-07-21 12:00:00,53.0,53.02,52.85,52.91,67400.0,39.4784,39.4933,39.3666,39.4113,67400.0
2011-07-21 12:30:00,52.91,53.18,52.9,53.09,116200.0,39.4113,39.6125,39.4039,39.5454,116200.0
2011-07-21 13:00:00,53.1,53.24,53.05,53.24,91400.0,39.5529,39.6571,39.5156,39.6571,91400.0
2011-07-21 13:30:00,53.24,53.27,53.04,53.07,87100.0,39.6571,39.6795,39.5082,39.5305,87100.0
2011-07-21 14:00:00,53.07,53.09,52.96,53.01,78100.0,39.5305,39.5454,39.4486,39.4858,78100.0
2011-07-21 14:30:00,53.02,53.03,52.92,53.0,183800.0,39.4933,39.5007,39.4188,39.4784,183800.0
2011-07-21 15:00:00,52.99,53.04,52.95,53.03,160800.0,39.4709,39.5082,39.4411,39.5007,160800.0
2011-07-21 15:30:00,53.02,53.18,52.98,53.06,529600.0,39.4933,39.6125,39.4635,39.5231,529600.0
2011-07-22 09:30:00,52.96,53.1,52.79,52.85,112400.0,39.4486,39.5529,39.322,39.3666,112400.0
2011-07-22 10:00:00,52.83,52.94,52.81,52.91,127500.0,39.3517,39.4337,39.3369,39.4113,127500.0
2011-07-22 10:30:00,52.91,53.09,52.9,52.99,94800.0,39.4113,39.5454,39.4039,39.4709,94800.0
2011-07-22 11:00:00,52.99,53.09,52.96,53.03,70500.0,39.4709,39.5454,39.4486,39.5007,70500.0
2011-07-22 11:30:00,53.04,53.15,53.0,53.12,77100.0,39.5082,39.5901,39.4784,39.5678,77100.0
2011-07-22 12:00:00,53.12,53.25,53.1,53.2,80400.0,39.5678,39.6646,39.5529,39.6274,80400.0
2011-07-22 12:30:00,53.2,53.23,53.18,53.2,53300.0,39.6274,39.6497,39.6125,39.6274,53300.0
2011-07-22 13:00:00,53.21,53.23,53.17,53.21,58700.0,39.6348,39.6497,39.605,39.6348,58700.0
2011-07-22 13:30:00,53.21,53.25,53.17,53.22,83600.0,39.6348,39.6646,39.605,39.6422,83600.0
2011-07-22 14:00:00,53.24,53.29,53.21,53.25,106300.0,39.6571,39.6944,39.6348,39.6646,106300.0
2011-07-22 14:30:00,53.25,53.29,53.22,53.27,99700.0,39.6646,39.6944,39.6422,39.6795,99700.0
2011-07-22 15:00:00,53.26,53.3,53.2,53.26,139900.0,39.672,39.7018,39.6274,39.672,139900.0
2011-07-22 15:30:00,53.26,53.32,53.19,53.31,222700.0,39.672,39.7167,39.6199,39.7093,222700.0
2011-07-25 09:30:00,52.93,52.93,52.54,52.75,263800.0,39.4262,39.4262,39.1357,39.2922,263800.0
2011-07-25 10:00:00,52.75,53.04,52.73,52.95,68600.0,39.2922,39.5082,39.2773,39.4411,68600.0
2011-07-25 10:30:00,52.94,53.02,52.88,52.98,73000.0,39.4337,39.4933,39.389,39.4635,73000.0
2011-07-25 11:00:00,52.97,52.98,52.79,52.8,74500.0,39.456,39.4635,39.322,39.3294,74500.0
2011-07-25 11:30:00,52.79,52.83,52.74,52.75,58100.0,39.322,39.3517,39.2847,39.2922,58100.0
2011-07-25 12:00:00,52.76,52.8,52.73,52.74,70900.0,39.2996,39.3294,39.2773,39.2847,70900.0
2011-07-25 12:30:00,52.74,52.82,52.74,52.8,40100.0,39.2847,39.3443,39.2847,39.3294,40100.0
2011-07-25 13:00:00,52.8,52.88,52.8,52.84,52700.0,39.3294,39.389,39.3294,39.3592,52700.0
2011-07-25 13:30:00,52.84,52.84,52.74,52.76,54900.0,39.3592,39.3592,39.2847,39.2996,54900.0
2011-07-25 14:00:00,52.76,52.91,52.75,52.84,70500.0,39.2996,39.4113,39.2922,39.3592,70500.0
2011-07-25 14:30:00,52.84,52.84,52.73,52.77,62100.0,39.3592,39.3592,39.2773,39.3071,62100.0
2011-07-25 15:00:00,52.78,52.79,52.72,52.74,114900.0,39.3145,39.322,39.2698,39.2847,114900.0
2011-07-25 15:30:00,52.74,52.8,52.68,52.77,279000.0,39.2847,39.3294,39.24,39.3071,279000.0
2011-07-26 09:30:00,52.67,53.0,52.55,52.77,119400.0,39.2326,39.4784,39.1432,39.3071,119400.0
2011-07-26 10:00:00,52.77,52.86,52.69,52.8,117100.0,39.3071,39.3741,39.2475,39.3294,117100.0
2011-07-26 10:30:00,52.79,52.88,52.69,52.74,75900.0,39.322,39.389,39.2475,39.2847,75900.0
2011-07-26 11:00:00,52.74,52.88,52.67,52.7,252800.0,39.2847,39.389,39.2326,39.2549,252800.0
2011-07-26 11:30:00,52.69,52.7,52.5,52.57,88300.0,39.2475,39.2549,39.1059,39.1581,88300.0
2011-07-26 12:00:00,52.58,52.77,52.58,52.69,67000.0,39.1655,39.3071,39.1655,39.2475,67000.0
2011-07-26 12:30:00,52.69,52.72,52.62,52.67,73700.0,39.2475,39.2698,39.1953,39.2326,73700.0
2011-07-26 13:00:00,52.67,52.68,52.59,52.63,38900.0,39.2326,39.24,39.173,39.2028,38900.0
2011-07-26 13:30:00,52.64,52.69,52.61,52.68,61200.0,39.2102,39.2475,39.1879,39.24,61200.0
2011-07-26 14:00:00,52.68,52.83,52.66,52.82,97800.0,39.24,39.3517,39.2251,39.3443,97800.0
2011-07-26 14:30:00,52.81,52.81,52.74,52.74,76800.0,39.3369,39.3369,39.2847,39.2847,76800.0
2011-07-26 15:00:00,52.74,52.85,52.72,52.8,157500.0,39.2847,39.3666,39.2698,39.3294,157500.0
2011-07-26 15:30:00,52.8,52.81,52.66,52.74,352600.0,39.3294,39.3369,39.2251,39.2847,352600.0
2011-07-27 09:30:00,52.54,52.55,51.99,52.05,172600.0,39.1357,39.1432,38.7261,38.7707,172600.0
2011-07-27 10:00:00,52.06,52.07,51.52,51.54,228100.0,38.7782,38.7856,38.376,38.3909,228100.0
2011-07-27 10:30:00,51.53,51.73,51.52,51.69,129700.0,38.3834,38.5324,38.376,38.5026,129700.0
2011-07-27 11:00:00,51.7,51.98,51.7,51.97,92600.0,38.51,38.7186,38.51,38.7112,92600.0
2011-07-27 11:30:00,51.97,52.04,51.76,51.78,138000.0,38.7112,38.7633,38.5547,38.5696,138000.0
2011-07-27 12:00:00,51.8,51.85,51.77,51.8,170700.0,38.5845,38.6218,38.5622,38.5845,170700.0
2011-07-27 12:30:00,51.8,51.82,51.69,51.69,90700.0,38.5845,38.5994,38.5026,38.5026,90700.0
2011-07-27 13:00:00,51.69,51.74,51.64,51.7,119900.0,38.5026,38.5398,38.4653,38.51,119900.0
2011-07-27 13:30:00,51.7,51.77,51.6,51.77,166000.0,38.51,38.5622,38.4356,38.5622,166000.0
2011-07-27 14:00:00,51.76,51.79,51.63,51.63,162300.0,38.5547,38.5771,38.4579,38.4579,162300.0
2011-07-27 14:30:00,51.64,51.64,51.38,51.41,259100.0,38.4653,38.4653,38.2717,38.294,259100.0
2011-07-27 15:00:00,51.42,51.54,51.37,51.45,253300.0,38.3015,38.3909,38.2642,38.3238,253300.0
2011-07-27 15:30:00,51.45,51.56,51.21,51.22,575200.0,38.3238,38.4058,38.1451,38.1525,575200.0
2011-07-28 09:30:00,51.25,51.51,51.1,51.48,225800.0,38.1748,38.3685,38.0631,38.3462,225800.0
2011-07-28 10:00:00,51.49,51.74,51.33,51.64,123400.0,38.3536,38.5398,38.2344,38.4653,123400.0
2011-07-28 10:30:00,51.63,51.95,51.62,51.95,326000.0,38.4579,38.6963,38.4504,38.6963,326000.0
2011-07-28 11:00:00,51.94,52.49,51.92,52.48,240100.0,38.6888,39.0985,38.6739,39.091,240100.0
2011-07-28 11:30:00,52.48,53.19,52.48,53.18,388600.0,39.091,39.6199,39.091,39.6125,388600.0
2011-07-28 12:00:00,53.18,53.38,53.1,53.38,349500.0,39.6125,39.7614,39.5529,39.7614,349500.0
2011-07-28 12:30:00,53.38,53.55,53.27,53.54,212100.0,39.7614,39.8881,39.6795,39.8806,212100.0
2011-07-28 13:00:00,53.54,53.55,53.25,53.39,326500.0,39.8806,39.8881,39.6646,39.7689,326500.0
2011-07-28 13:30:00,53.39,53.62,53.39,53.55,181600.0,39.7689,39.9402,39.7689,39.8881,181600.0
2011-07-28 14:00:00,53.54,53.55,53.01,53.01,235100.0,39.8806,39.8881,39.4858,39.4858,235100.0
2011-07-28 14:30:00,53.0,53.05,52.8,52.83,134500.0,39.4784,39.5156,39.3294,39.3517,134500.0
2011-07-28 15:00:00,52.83,52.83,52.5,52.51,153800.0,39.3517,39.3517,39.1059,39.1134,153800.0
2011-07-28 15:30:00,52.52,52.68,52.44,52.6,532400.0,39.1208,39.24,39.0612,39.1804,532400.0
2011-07-29 09:30:00,51.98,52.24,51.58,52.18,239600.0,38.7186,38.9123,38.4207,38.8676,239600.0
2011-07-29 10:00:00,52.2,52.38,52.1,52.33,332900.0,38.8825,39.0166,38.808,38.9793,332900.0
2011-07-29 10:30:00,52.32,52.61,52.23,52.49,248700.0,38.9719,39.1879,38.9048,39.0985,248700.0
2011-07-29 11:00:00,52.49,52.7,52.42,52.49,96800.0,39.0985,39.2549,39.0463,39.0985,96800.0
2011-07-29 11:30:00,52.48,52.53,52.3,52.5,122500.0,39.091,39.1283,38.957,39.1059,122500.0
2011-07-29 12:00:00,52.5,52.51,52.25,52.29,111800.0,39.1059,39.1134,38.9197,38.9495,111800.0
2011-07-29 12:30:00,52.29,52.34,52.2,52.25,98200.0,38.9495,38.9868,38.8825,38.9197,98200.0
2011-07-29 13:00:00,52.25,52.37,52.21,52.34,80300.0,38.9197,39.0091,38.8899,38.9868,80300.0
2011-07-29 13:30:00,52.33,52.64,52.3,52.56,123600.0,38.9793,39.2102,38.957,39.1506,123600.0
2011-07-29 14:00:00,52.55,52.55,52.42,52.47,92000.0,39.1432,39.1432,39.0463,39.0836,92000.0
2011-07-29 14:30:00,52.46,52.64,52.38,52.6,150100.0,39.0761,39.2102,39.0166,39.1804,150100.0
2011-07-29 15:00:00,52.6,52.76,52.55,52.64,343600.0,39.1804,39.2996,39.1432,39.2102,343600.0
2011-07-29 15:30:00,52.64,52.69,52.46,52.54,384100.0,39.2102,39.2475,39.0761,39.1357,384100.0
2011-08-01 09:30:00,52.96,53.09,52.45,52.66,311700.0,39.4486,39.5454,39.0687,39.2251,311700.0
2011-08-01 10:00:00,52.64,52.64,51.92,52.33,256700.0,39.2102,39.2102,38.6739,38.9793,256700.0
2011-08-01 10:30:00,52.34,52.52,52.29,52.43,138100.0,38.9868,39.1208,38.9495,39.0538,138100.0
2011-08-01 11:00:00,52.41,52.43,52.11,52.39,130200.0,39.0389,39.0538,38.8154,39.024,130200.0
2011-08-01 11:30:00,52.38,52.4,51.9,51.94,96700.0,39.0166,39.0315,38.659,38.6888,96700.0
2011-08-01 12:00:00,51.94,52.03,51.74,51.86,67300.0,38.6888,38.7558,38.5398,38.6292,67300.0
2011-08-01 12:30:00,51.86,52.12,51.81,52.12,87800.0,38.6292,38.8229,38.592,38.8229,87800.0
2011-08-01 13:00:00,52.11,52.16,52.05,52.11,114300.0,38.8154,38.8527,38.7707,38.8154,114300.0
2011-08-01 13:30:00,52.11,52.22,52.1,52.18,116600.0,38.8154,38.8974,38.808,38.8676,116600.0
2011-08-01 14:00:00,52.17,52.25,52.1,52.14,172900.0,38.8601,38.9197,38.808,38.8378,172900.0
2011-08-01 14:30:00,52.14,52.37,52.11,52.35,144700.0,38.8378,39.0091,38.8154,38.9942,144700.0
2011-08-01 15:00:00,52.35,52.4,52.19,52.4,185400.0,38.9942,39.0315,38.875,39.0315,185400.0
2011-08-01 15:30:00,52.4,52.63,52.29,52.47,520900.0,39.0315,39.2028,38.9495,39.0836,520900.0
2011-08-02 09:30:00,52.29,52.74,51.65,52.31,434300.0,38.9495,39.2847,38.4728,38.9644,434300.0
2011-08-02 10:00:00,52.3,52.65,52.25,52.33,507800.0,38.957,39.2177,38.9197,38.9793,507800.0
2011-08-02 10:30:00,52.32,52.34,52.05,52.12,301300.0,38.9719,38.9868,38.7707,38.8229,301300.0
2011-08-02 11:00:00,52.11,52.17,52.0,52.12,269200.0,38.8154,38.8601,38.7335,38.8229,269200.0
2011-08-02 11:30:00,52.11,52.16,51.74,51.78,461900.0,38.8154,38.8527,38.5398,38.5696,461900.0
2011-08-02 12:00:00,51.81,51.97,51.78,51.86,242400.0,38.592,38.7112,38.5696,38.6292,242400.0
2011-08-02 12:30:00,51.86,51.92,51.7,51.8,136200.0,38.6292,38.6739,38.51,38.5845,136200.0
2011-08-02 13:00:00,51.8,51.89,51.7,51.75,121000.0,38.5845,38.6516,38.51,38.5473,121000.0
2011-08-02 13:30:00,51.75,51.75,51.34,51.38,110600.0,38.5473,38.5473,38.2419,38.2717,110600.0
2011-08-02 14:00:00,51.38,51.48,51.33,51.36,121900.0,38.2717,38.3462,38.2344,38.2568,121900.0
2011-08-02 14:30:00,51.38,51.49,51.25,51.4,149200.0,38.2717,38.3536,38.1748,38.2866,149200.0
2011-08-02 15:00:00,51.4,51.52,51.06,51.07,190800.0,38.2866,38.376,38.0333,38.0408,190800.0
2011-08-02 15:30:00,51.08,51.28,50.41,50.5,998700.0,38.0482,38.1972,37.5491,37.6162,998700.0
2011-08-03 09:30:00,51.01,51.42,50.52,50.88,443100.0,37.9961,38.3015,37.6311,37.8992,443100.0
2011-08-03 10:00:00,50.87,51.64,50.85,51.46,613200.0,37.8918,38.4653,37.8769,38.3313,613200.0
2011-08-03 10:30:00,51.45,51.71,51.36,51.71,669200.0,38.3238,38.5175,38.2568,38.5175,669200.0
2011-08-03 11:00:00,51.7,52.63,51.64,52.52,704700.0,38.51,39.2028,38.4653,39.1208,704700.0
2011-08-03 11:30:00,52.52,52.68,52.21,52.66,318200.0,39.1208,39.24,38.8899,39.2251,318200.0
2011-08-03 12:00:00,52.66,52.67,52.23,52.31,324000.0,39.2251,39.2326,38.9048,38.9644,324000.0
2011-08-03 12:30:00,52.31,52.35,52.15,52.17,231800.0,38.9644,38.9942,38.8452,38.8601,231800.0
2011-08-03 13:00:00,52.16,52.3,52.12,52.3,170800.0,38.8527,38.957,38.8229,38.957,170800.0
2011-08-03 13:30:00,52.3,53.49,52.29,53.39,360900.0,38.957,39.8434,38.9495,39.7689,360900.0
2011-08-03 14:00:00,53.37,53.38,53.13,53.13,244900.0,39.754,39.7614,39.5752,39.5752,244900.0
2011-08-03 14:30:00,53.13,53.31,53.04,53.23,283600.0,39.5752,39.7093,39.5082,39.6497,283600.0
2011-08-03 15:00:00,53.24,53.5,53.1,53.41,366900.0,39.6571,39.8508,39.5529,39.7838,366900.0
2011-08-03 15:30:00,53.41,53.78,53.22,53.66,975300.0,39.7838,40.0594,39.6422,39.97,975300.0
2011-08-04 09:30:00,52.72,53.27,52.51,52.61,419100.0,39.2698,39.6795,39.1134,39.1879,419100.0
2011-08-04 10:00:00,52.6,52.74,52.0,52.23,293100.0,39.1804,39.2847,38.7335,38.9048,293100.0
2011-08-04 10:30:00,52.24,52.29,51.91,51.93,345000.0,38.9123,38.9495,38.6665,38.6814,345000.0
2011-08-04 11:00:00,51.92,51.92,51.52,51.55,535700.0,38.6739,38.6739,38.376,38.3983,535700.0
2011-08-04 11:30:00,51.56,51.71,51.15,51.28,399000.0,38.4058,38.5175,38.1004,38.1972,399000.0
2011-08-04 12:00:00,51.28,51.82,51.25,51.71,301600.0,38.1972,38.5994,38.1748,38.5175,301600.0
2011-08-04 12:30:00,51.7,52.02,51.69,51.96,254000.0,38.51,38.7484,38.5026,38.7037,254000.0
2011-08-04 13:00:00,51.96,52.08,51.96,52.05,199700.0,38.7037,38.7931,38.7037,38.7707,199700.0
2011-08-04 13:30:00,52.05,52.13,51.96,52.1,299000.0,38.7707,38.8303,38.7037,38.808,299000.0
2011-08-04 14:00:00,52.11,52.14,51.63,51.64,675700.0,38.8154,38.8378,38.4579,38.4653,675700.0
2011-08-04 14:30:00,51.64,51.88,51.53,51.8,339500.0,38.4653,38.6441,38.3834,38.5845,339500.0
2011-08-04 15:00:00,51.8,51.93,51.59,51.6,457800.0,38.5845,38.6814,38.4281,38.4356,457800.0
2011-08-04 15:30:00,51.6,51.6,50.83,51.01,884700.0,38.4356,38.4356,37.862,37.9961,884700.0
2011-08-05 09:30:00,51.5,51.57,49.89,50.0,589300.0,38.3611,38.4132,37.1618,37.2438,589300.0
2011-08-05 10:00:00,50.03,50.9,49.92,50.88,428300.0,37.2661,37.9141,37.1842,37.8992,428300.0
2011-08-05 10:30:00,50.88,50.91,50.47,50.7,421300.0,37.8992,37.9216,37.5938,37.7652,421300.0
2011-08-05 11:00:00,50.68,50.69,49.86,50.0,422900.0,37.7503,37.7577,37.1395,37.2438,422900.0
2011-08-05 11:30:00,50.01,50.11,49.2,49.21,648600.0,37.2512,37.3257,36.6479,36.6553,648600.0
2011-08-05 12:00:00,49.23,50.2,49.16,49.83,703600.0,36.6702,37.3927,36.6181,37.1171,703600.0
2011-08-05 12:30:00,49.83,50.7,49.75,50.62,578600.0,37.1171,37.7652,37.0575,37.7056,578600.0
2011-08-05 13:00:00,50.6,50.78,50.23,50.73,287800.0,37.6907,37.8248,37.4151,37.7875,287800.0
2011-08-05 13:30:00,50.73,50.79,50.27,50.65,366500.0,37.7875,37.8322,37.4449,37.7279,366500.0
2011-08-05 14:00:00,50.65,50.75,50.34,50.42,448400.0,37.7279,37.8024,37.497,37.5566,448400.0
2011-08-05 14:30:00,50.41,50.43,50.0,50.27,409000.0,37.5491,37.564,37.2438,37.4449,409000.0
2011-08-05 15:00:00,50.27,50.34,49.53,49.53,678000.0,37.4449,37.497,36.8937,36.8937,678000.0
2011-08-05 15:30:00,49.54,50.06,49.51,49.99,952800.0,36.9011,37.2884,36.8788,37.2363,952800.0
2011-08-08 09:30:00,49.0,49.15,48.37,48.89,580900.0,36.4989,36.6106,36.0296,36.4169,580900.0
2011-08-08 10:00:00,48.88,49.0,47.66,47.69,417400.0,36.4095,36.4989,35.5007,35.5231,417400.0
2011-08-08 10:30:00,47.69,48.07,47.4,48.02,561600.0,35.5231,35.8061,35.3071,35.7689,561600.0
2011-08-08 11:00:00,48.01,48.56,47.99,48.42,401200.0,35.7614,36.1711,35.7466,36.0668,401200.0
2011-08-08 11:30:00,48.38,48.5,48.15,48.35,250000.0,36.0371,36.1264,35.8657,36.0147,250000.0
2011-08-08 12:00:00,48.37,48.41,48.02,48.06,198200.0,36.0296,36.0594,35.7689,35.7987,198200.0
2011-08-08 12:30:00,48.06,48.33,47.99,48.15,154800.0,35.7987,35.9998,35.7466,35.8657,154800.0
2011-08-08 13:00:00,48.14,48.31,47.85,48.06,218900.0,35.8583,35.9849,35.6423,35.7987,218900.0
2011-08-08 13:30:00,48.05,48.11,47.52,47.57,269000.0,35.7912,35.8359,35.3965,35.4337,269000.0
2011-08-08 14:00:00,47.58,47.78,46.62,46.96,503100.0,35.4412,35.5901,34.7261,34.9793,503100.0
2011-08-08 14:30:00,46.94,47.24,46.79,46.86,383700.0,34.9644,35.1879,34.8527,34.9048,383700.0
2011-08-08 15:00:00,46.85,47.67,46.78,47.02,828600.0,34.8974,35.5082,34.8453,35.024,828600.0
2011-08-08 15:30:00,47.01,47.08,46.34,46.36,1393600.0,35.0166,35.0687,34.5175,34.5324,1393600.0
2011-08-09 09:30:00,46.96,47.14,46.04,46.7,643200.0,34.9793,35.1134,34.294,34.7857,643200.0
2011-08-09 10:00:00,46.69,47.85,46.67,47.8,583000.0,34.7782,35.6423,34.7633,35.605,583000.0
2011-08-09 10:30:00,47.8,48.28,47.71,48.21,524100.0,35.605,35.9626,35.538,35.9104,524100.0
2011-08-09 11:00:00,48.22,48.4,47.91,48.38,651600.0,35.9179,36.052,35.687,36.0371,651600.0
2011-08-09 11:30:00,48.39,48.71,48.28,48.61,272700.0,36.0445,36.2829,35.9626,36.2084,272700.0
2011-08-09 12:00:00,48.6,48.69,48.37,48.45,198100.0,36.2009,36.268,36.0296,36.0892,198100.0
2011-08-09 12:30:00,48.45,48.48,48.23,48.25,214000.0,36.0892,36.1115,35.9253,35.9402,214000.0
2011-08-09 13:00:00,48.24,48.42,48.15,48.16,256500.0,35.9328,36.0668,35.8657,35.8732,256500.0
2011-08-09 13:30:00,48.16,48.2,47.83,48.03,280000.0,35.8732,35.903,35.6274,35.7763,280000.0
2011-08-09 14:00:00,48.02,48.11,46.69,47.31,348700.0,35.7689,35.8359,34.7782,35.24,348700.0
2011-08-09 14:30:00,47.3,47.5,46.49,47.09,517000.0,35.2326,35.3816,34.6292,35.0762,517000.0
2011-08-09 15:00:00,47.09,48.21,46.89,48.09,355200.0,35.0762,35.9104,34.9272,35.821,355200.0
2011-08-09 15:30:00,48.12,49.22,48.02,49.22,969100.0,35.8434,36.6627,35.7689,36.6627,969100.0
2011-08-10 09:30:00,48.39,48.94,47.87,48.1,465000.0,36.0445,36.4542,35.6572,35.8285,465000.0
2011-08-10 10:00:00,48.09,48.41,47.79,47.91,504700.0,35.821,36.0594,35.5976,35.687,504700.0
2011-08-10 10:30:00,47.93,48.47,47.46,47.74,405800.0,35.7019,36.1041,35.3518,35.5603,405800.0
2011-08-10 11:00:00,47.73,47.93,47.4,47.54,452100.0,35.5529,35.7019,35.3071,35.4114,452100.0
2011-08-10 11:30:00,47.59,47.9,47.37,47.82,285800.0,35.4486,35.6795,35.2847,35.6199,285800.0
2011-08-10 12:00:00,47.81,48.1,47.74,47.83,234600.0,35.6125,35.8285,35.5603,35.6274,234600.0
2011-08-10 12:30:00,47.84,47.95,47.56,47.92,160400.0,35.6348,35.7168,35.4263,35.6944,160400.0
2011-08-10 13:00:00,47.92,48.07,47.61,47.88,233000.0,35.6944,35.8061,35.4635,35.6646,233000.0
2011-08-10 13:30:00,47.87,48.59,47.78,48.41,480700.0,35.6572,36.1935,35.5901,36.0594,480700.0
2011-08-10 14:00:00,48.4,49.02,48.25,48.97,470900.0,36.052,36.5138,35.9402,36.4765,470900.0
2011-08-10 14:30:00,48.94,49.06,48.5,48.51,510400.0,36.4542,36.5436,36.1264,36.1339,510400.0
2011-08-10 15:00:00,48.53,48.58,47.97,48.11,370500.0,36.1488,36.186,35.7317,35.8359,370500.0
2011-08-10 15:30:00,48.1,48.11,47.27,47.36,852300.0,35.8285,35.8359,35.2102,35.2773,852300.0
2011-08-11 09:30:00,46.95,48.12,46.95,47.7,562400.0,34.9719,35.8434,34.9719,35.5305,562400.0
2011-08-11 10:00:00,47.72,48.46,47.68,48.33,238100.0,35.5454,36.0966,35.5156,35.9998,238100.0
2011-08-11 10:30:00,48.34,48.98,48.31,48.67,257400.0,36.0073,36.484,35.9849,36.2531,257400.0
2011-08-11 11:00:00,48.67,48.85,48.43,48.59,169700.0,36.2531,36.3871,36.0743,36.1935,169700.0
2011-08-11 11:30:00,48.59,48.72,48.31,48.45,105700.0,36.1935,36.2903,35.9849,36.0892,105700.0
2011-08-11 12:00:00,48.45,48.55,48.25,48.33,106200.0,36.0892,36.1637,35.9402,35.9998,106200.0
2011-08-11 12:30:00,48.31,49.02,48.29,48.97,198600.0,35.9849,36.5138,35.97,36.4765,198600.0
2011-08-11 13:00:00,48.94,48.97,48.64,48.85,140600.0,36.4542,36.4765,36.2307,36.3871,140600.0
2011-08-11 13:30:00,48.84,49.01,48.6,48.93,206800.0,36.3797,36.5063,36.2009,36.4467,206800.0
2011-08-11 14:00:00,48.93,49.32,48.89,49.27,174100.0,36.4467,36.7372,36.4169,36.7,174100.0
2011-08-11 14:30:00,49.29,49.41,49.08,49.37,144300.0,36.7149,36.8043,36.5585,36.7745,144300.0
2011-08-11 15:00:00,49.38,49.75,49.34,49.68,209400.0,36.7819,37.0575,36.7521,37.0054,209400.0
2011-08-11 15:30:00,49.68,50.0,49.32,49.35,933800.0,37.0054,37.2438,36.7372,36.7596,933800.0
2011-08-12 09:30:00,49.56,50.07,49.49,49.82,237000.0,36.916,37.2959,36.8639,37.1097,237000.0
2011-08-12 10:00:00,49.84,50.2,49.61,50.18,339200.0,37.1246,37.3927,36.9532,37.3778,339200.0
2011-08-12 10:30:00,50.18,50.33,49.68,50.07,298900.0,37.3778,37.4896,37.0054,37.2959,298900.0
2011-08-12 11:00:00,50.06,50.22,49.86,49.97,174000.0,37.2884,37.4076,37.1395,37.2214,174000.0
2011-08-12 11:30:00,49.97,50.36,49.94,50.24,141500.0,37.2214,37.5119,37.1991,37.4225,141500.0
2011-08-12 12:00:00,50.24,50.28,50.06,50.07,91700.0,37.4225,37.4523,37.2884,37.2959,91700.0
2011-08-12 12:30:00,50.08,50.12,49.91,50.03,94600.0,37.3033,37.3331,37.1767,37.2661,94600.0
2011-08-12 13:00:00,50.01,50.18,50.0,50.15,105800.0,37.2512,37.3778,37.2438,37.3555,105800.0
2011-08-12 13:30:00,50.13,50.39,50.13,50.3,219500.0,37.3406,37.5343,37.3406,37.4672,219500.0
2011-08-12 14:00:00,50.3,50.44,49.98,50.08,120400.0,37.4672,37.5715,37.2289,37.3033,120400.0
2011-08-12 14:30:00,50.07,50.2,49.97,50.08,161100.0,37.2959,37.3927,37.2214,37.3033,161100.0
2011-08-12 15:00:00,50.09,50.18,50.02,50.11,191300.0,37.3108,37.3778,37.2586,37.3257,191300.0
2011-08-12 15:30:00,50.12,50.23,49.95,50.19,381300.0,37.3331,37.4151,37.2065,37.3853,381300.0
2011-08-15 09:30:00,50.48,51.78,50.48,51.43,402300.0,37.6013,38.5696,37.6013,38.3089,402300.0
2011-08-15 10:00:00,51.42,51.59,51.15,51.21,233800.0,38.3015,38.4281,38.1004,38.1451,233800.0
2011-08-15 10:30:00,51.22,51.39,51.08,51.08,113900.0,38.1525,38.2791,38.0482,38.0482,113900.0
2011-08-15 11:00:00,51.07,51.13,50.6,50.66,236900.0,38.0408,38.0855,37.6907,37.7354,236900.0
2011-08-15 11:30:00,50.67,51.01,50.58,50.92,150300.0,37.7428,37.9961,37.6758,37.929,150300.0
2011-08-15 12:00:00,50.93,51.08,50.9,50.97,99400.0,37.9365,38.0482,37.9141,37.9663,99400.0
2011-08-15 12:30:00,50.98,51.12,50.98,51.12,96800.0,37.9737,38.078,37.9737,38.078,96800.0
2011-08-15 13:00:00,51.13,51.2,50.93,51.06,119900.0,38.0855,38.1376,37.9365,38.0333,119900.0
2011-08-15 13:30:00,51.06,51.18,51.0,51.17,95000.0,38.0333,38.1227,37.9886,38.1153,95000.0
2011-08-15 14:00:00,51.18,51.29,51.18,51.24,147300.0,38.1227,38.2046,38.1227,38.1674,147300.0
2011-08-15 14:30:00,51.24,51.34,51.19,51.29,113200.0,38.1674,38.2419,38.1302,38.2046,113200.0
2011-08-15 15:00:00,51.29,51.3,51.05,51.08,197600.0,38.2046,38.2121,38.0259,38.0482,197600.0
2011-08-15 15:30:00,51.07,51.51,51.06,51.47,459300.0,38.0408,38.3685,38.0333,38.3387,459300.0
2011-08-16 09:30:00,51.04,51.07,50.47,50.63,214400.0,38.0184,38.0408,37.5938,37.713,214400.0
2011-08-16 10:00:00,50.61,50.79,50.55,50.75,134300.0,37.6981,37.8322,37.6534,37.8024,134300.0
2011-08-16 10:30:00,50.74,50.9,50.67,50.68,168500.0,37.795,37.9141,37.7428,37.7503,168500.0
2011-08-16 11:00:00,50.68,50.69,50.5,50.68,168700.0,37.7503,37.7577,37.6162,37.7503,168700.0
2011-08-16 11:30:00,50.69,51.03,50.67,51.02,97000.0,37.7577,38.011,37.7428,38.0035,97000.0
2011-08-16 12:00:00,51.03,51.34,50.65,50.72,174800.0,38.011,38.2419,37.7279,37.7801,174800.0
2011-08-16 12:30:00,50.68,50.84,50.59,50.75,98000.0,37.7503,37.8694,37.6832,37.8024,98000.0
2011-08-16 13:00:00,50.75,50.77,50.42,50.69,133600.0,37.8024,37.8173,37.5566,37.7577,133600.0
2011-08-16 13:30:00,50.67,50.96,50.63,50.89,101000.0,37.7428,37.9588,37.713,37.9067,101000.0
2011-08-16 14:00:00,50.89,51.16,50.89,51.04,109700.0,37.9067,38.1078,37.9067,38.0184,109700.0
2011-08-16 14:30:00,51.03,51.06,50.86,50.88,123100.0,38.011,38.0333,37.8843,37.8992,123100.0
2011-08-16 15:00:00,50.88,51.24,50.86,51.24,190300.0,37.8992,38.1674,37.8843,38.1674,190300.0
2011-08-16 15:30:00,51.25,51.28,51.0,51.04,307100.0,38.1748,38.1972,37.9886,38.0184,307100.0
2011-08-17 09:30:00,51.18,51.78,51.15,51.53,123200.0,38.1227,38.5696,38.1004,38.3834,123200.0
2011-08-17 10:00:00,51.54,51.62,51.26,51.38,128900.0,38.3909,38.4504,38.1823,38.2717,128900.0
2011-08-17 10:30:00,51.38,51.5,51.29,51.43,141800.0,38.2717,38.3611,38.2046,38.3089,141800.0
2011-08-17 11:00:00,51.43,51.48,51.17,51.29,81200.0,38.3089,38.3462,38.1153,38.2046,81200.0
2011-08-17 11:30:00,51.29,51.37,51.03,51.1,148600.0,38.2046,38.2642,38.011,38.0631,148600.0
2011-08-17 12:00:00,51.12,51.16,50.88,50.91,270000.0,38.078,38.1078,37.8992,37.9216,270000.0
2011-08-17 12:30:00,50.92,51.15,50.84,50.89,134600.0,37.929,38.1004,37.8694,37.9067,134600.0
2011-08-17 13:00:00,50.9,50.96,50.74,50.77,185100.0,37.9141,37.9588,37.795,37.8173,185100.0
2011-08-17 13:30:00,50.77,50.81,50.5,50.6,154400.0,37.8173,37.8471,37.6162,37.6907,154400.0
2011-08-17 14:00:00,50.63,50.88,50.62,50.69,85700.0,37.713,37.8992,37.7056,37.7577,85700.0
2011-08-17 14:30:00,50.7,50.81,50.56,50.81,118400.0,37.7652,37.8471,37.6609,37.8471,118400.0
2011-08-17 15:00:00,50.8,50.9,50.7,50.77,116300.0,37.8397,37.9141,37.7652,37.8173,116300.0
2011-08-17 15:30:00,50.76,50.87,50.65,50.84,274700.0,37.8099,37.8918,37.7279,37.8694,274700.0
2011-08-18 09:30:00,49.82,50.15,49.68,49.71,237100.0,37.1097,37.3555,37.0054,37.0277,237100.0
2011-08-18 10:00:00,49.72,49.72,48.89,49.22,353500.0,37.0352,37.0352,36.4169,36.6627,353500.0
2011-08-18 10:30:00,49.22,49.24,48.93,49.11,260700.0,36.6627,36.6776,36.4467,36.5808,260700.0
2011-08-18 11:00:00,49.11,49.16,48.81,48.91,349900.0,36.5808,36.6181,36.3573,36.4318,349900.0
2011-08-18 11:30:00,48.91,49.25,48.9,49.22,132000.0,36.4318,36.6851,36.4244,36.6627,132000.0
2011-08-18 12:00:00,49.22,49.24,48.96,49.02,184100.0,36.6627,36.6776,36.4691,36.5138,184100.0
2011-08-18 12:30:00,49.02,49.08,48.91,48.93,161700.0,36.5138,36.5585,36.4318,36.4467,161700.0
2011-08-18 13:00:00,48.92,48.95,48.57,48.63,134400.0,36.4393,36.4616,36.1786,36.2233,134400.0
2011-08-18 13:30:00,48.62,48.79,48.35,48.58,155700.0,36.2158,36.3425,36.0147,36.186,155700.0
2011-08-18 14:00:00,48.58,48.88,48.58,48.76,176900.0,36.186,36.4095,36.186,36.3201,176900.0
2011-08-18 14:30:00,48.75,48.86,48.37,48.4,223700.0,36.3127,36.3946,36.0296,36.052,223700.0
2011-08-18 15:00:00,48.37,48.42,48.14,48.27,450800.0,36.0296,36.0668,35.8583,35.9551,450800.0
2011-08-18 15:30:00,48.26,48.52,47.99,48.37,920800.0,35.9477,36.1413,35.7466,36.0296,920800.0
2011-08-19 09:30:00,48.0,48.91,47.94,48.88,548100.0,35.754,36.4318,35.7093,36.4095,548100.0
2011-08-19 10:00:00,48.87,49.51,48.79,49.4,198600.0,36.402,36.8788,36.3425,36.7968,198600.0
2011-08-19 10:30:00,49.4,49.53,48.91,48.92,181700.0,36.7968,36.8937,36.4318,36.4393,181700.0
2011-08-19 11:00:00,48.92,48.94,48.49,48.79,277400.0,36.4393,36.4542,36.119,36.3425,277400.0
2011-08-19 11:30:00,48.79,48.95,48.62,48.93,240700.0,36.3425,36.4616,36.2158,36.4467,240700.0
2011-08-19 12:00:00,48.94,49.01,48.87,49.01,133200.0,36.4542,36.5063,36.402,36.5063,133200.0
2011-08-19 12:30:00,49.02,49.37,49.0,49.3,291400.0,36.5138,36.7745,36.4989,36.7223,291400.0
2011-08-19 13:00:00,49.29,49.47,49.22,49.42,237400.0,36.7149,36.849,36.6627,36.8117,237400.0
2011-08-19 13:30:00,49.42,49.44,49.28,49.36,276200.0,36.8117,36.8266,36.7074,36.767,276200.0
2011-08-19 14:00:00,49.36,49.43,48.92,49.01,249600.0,36.767,36.8192,36.4393,36.5063,249600.0
2011-08-19 14:30:00,49.0,49.03,48.69,48.73,213900.0,36.4989,36.5212,36.268,36.2978,213900.0
2011-08-19 15:00:00,48.73,48.96,48.48,48.89,338700.0,36.2978,36.4691,36.1115,36.4169,338700.0
2011-08-19 15:30:00,48.9,49.06,48.7,48.8,853100.0,36.4244,36.5436,36.2754,36.3499,853100.0
2011-08-22 09:30:00,50.12,50.12,49.24,49.36,264500.0,37.3331,37.3331,36.6776,36.767,264500.0
2011-08-22 10:00:00,49.38,49.57,49.24,49.51,266500.0,36.7819,36.9235,36.6776,36.8788,266500.0
2011-08-22 10:30:00,49.52,49.55,49.12,49.13,156000.0,36.8862,36.9086,36.5883,36.5957,156000.0
2011-08-22 11:00:00,49.13,49.15,48.69,48.82,224400.0,36.5957,36.6106,36.268,36.3648,224400.0
2011-08-22 11:30:00,48.82,48.84,48.53,48.61,165000.0,36.3648,36.3797,36.1488,36.2084,165000.0
2011-08-22 12:00:00,48.61,49.0,48.57,48.93,119500.0,36.2084,36.4989,36.1786,36.4467,119500.0
2011-08-22 12:30:00,48.94,49.21,48.72,49.1,143500.0,36.4542,36.6553,36.2903,36.5734,143500.0
2011-08-22 13:00:00,49.1,49.28,49.03,49.07,184100.0,36.5734,36.7074,36.5212,36.551,184100.0
2011-08-22 13:30:00,49.08,49.14,48.86,49.02,127100.0,36.5585,36.6032,36.3946,36.5138,127100.0
2011-08-22 14:00:00,49.01,49.16,48.86,48.89,183300.0,36.5063,36.6181,36.3946,36.4169,183300.0
2011-08-22 14:30:00,48.89,48.89,48.72,48.74,220500.0,36.4169,36.4169,36.2903,36.3052,220500.0
2011-08-22 15:00:00,48.75,49.13,48.75,49.1,322400.0,36.3127,36.5957,36.3127,36.5734,322400.0
2011-08-22 15:30:00,49.1,49.16,48.78,48.9,627400.0,36.5734,36.6181,36.335,36.4244,627400.0
2011-08-23 09:30:00,49.14,49.51,48.97,49.24,141500.0,36.6032,36.8788,36.4765,36.6776,141500.0
2011-08-23 10:00:00,49.22,49.9,49.15,49.81,301800.0,36.6627,37.1693,36.6106,37.1022,301800.0
2011-08-23 10:30:00,49.8,50.15,49.71,49.94,157400.0,37.0948,37.3555,37.0277,37.1991,157400.0
2011-08-23 11:00:00,49.96,50.01,49.71,49.83,163900.0,37.214,37.2512,37.0277,37.1171,163900.0
2011-08-23 11:30:00,49.86,50.4,49.74,50.4,179100.0,37.1395,37.5417,37.0501,37.5417,179100.0
2011-08-23 12:00:00,50.4,50.4,49.81,49.9,205800.0,37.5417,37.5417,37.1022,37.1693,205800.0
2011-08-23 12:30:00,49.91,50.2,49.89,50.07,170300.0,37.1767,37.3927,37.1618,37.2959,170300.0
2011-08-23 13:00:00,50.08,50.14,49.8,49.84,210400.0,37.3033,37.348,37.0948,37.1246,210400.0
2011-08-23 13:30:00,49.86,50.11,49.01,49.97,171800.0,37.1395,37.3257,36.5063,37.2214,171800.0
2011-08-23 14:00:00,49.99,50.07,49.83,50.06,151000.0,37.2363,37.2959,37.1171,37.2884,151000.0
2011-08-23 14:30:00,50.06,50.18,50.0,50.16,183400.0,37.2884,37.3778,37.2438,37.3629,183400.0
2011-08-23 15:00:00,50.18,50.81,50.17,50.62,386100.0,37.3778,37.8471,37.3704,37.7056,386100.0
2011-08-23 15:30:00,50.62,50.76,50.49,50.75,675800.0,37.7056,37.8099,37.6087,37.8024,675800.0
2011-08-24 09:30:00,50.59,51.2,50.5,51.18,211900.0,37.6832,38.1376,37.6162,38.1227,211900.0
2011-08-24 10:00:00,51.15,51.5,51.09,51.2,239600.0,38.1004,38.3611,38.0557,38.1376,239600.0
2011-08-24 10:30:00,51.21,51.53,51.11,51.41,267200.0,38.1451,38.3834,38.0706,38.294,267200.0
2011-08-24 11:00:00,51.41,51.43,51.16,51.27,162900.0,38.294,38.3089,38.1078,38.1897,162900.0
2011-08-24 11:30:00,51.27,51.36,51.0,51.07,224000.0,38.1897,38.2568,37.9886,38.0408,224000.0
2011-08-24 12:00:00,51.04,51.05,50.8,50.89,137900.0,38.0184,38.0259,37.8397,37.9067,137900.0
2011-08-24 12:30:00,50.91,51.11,50.89,51.1,110100.0,37.9216,38.0706,37.9067,38.0631,110100.0
2011-08-24 13:00:00,51.08,51.38,51.0,51.3,153100.0,38.0482,38.2717,37.9886,38.2121,153100.0
2011-08-24 13:30:00,51.31,51.36,51.07,51.25,106700.0,38.2195,38.2568,38.0408,38.1748,106700.0
2011-08-24 14:00:00,51.26,51.29,51.04,51.13,93500.0,38.1823,38.2046,38.0184,38.0855,93500.0
2011-08-24 14:30:00,51.13,51.35,51.07,51.29,153000.0,38.0855,38.2493,38.0408,38.2046,153000.0
2011-08-24 15:00:00,51.3,51.63,51.26,51.55,292700.0,38.2121,38.4579,38.1823,38.3983,292700.0
2011-08-24 15:30:00,51.56,51.62,51.44,51.49,515400.0,38.4058,38.4504,38.3164,38.3536,515400.0
2011-08-25 09:30:00,51.68,51.77,51.22,51.55,384000.0,38.4951,38.5622,38.1525,38.3983,384000.0
2011-08-25 10:00:00,51.56,51.68,51.17,51.39,243100.0,38.4058,38.4951,38.1153,38.2791,243100.0
2011-08-25 10:30:00,51.38,51.45,50.81,51.07,189100.0,38.2717,38.3238,37.8471,38.0408,189100.0
2011-08-25 11:00:00,51.06,51.3,51.03,51.16,227700.0,38.0333,38.2121,38.011,38.1078,227700.0
2011-08-25 11:30:00,51.17,51.5,51.16,51.47,142200.0,38.1153,38.3611,38.1078,38.3387,142200.0
2011-08-25 12:00:00,51.48,51.55,51.17,51.25,148900.0,38.3462,38.3983,38.1153,38.1748,148900.0
2011-08-25 12:30:00,51.25,51.29,51.1,51.22,207300.0,38.1748,38.2046,38.0631,38.1525,207300.0
2011-08-25 13:00:00,51.22,51.29,51.06,51.12,176900.0,38.1525,38.2046,38.0333,38.078,176900.0
2011-08-25 13:30:00,51.12,51.26,51.06,51.16,165700.0,38.078,38.1823,38.0333,38.1078,165700.0
2011-08-25 14:00:00,51.16,51.19,50.9,51.0,192800.0,38.1078,38.1302,37.9141,37.9886,192800.0
2011-08-25 14:30:00,51.01,51.1,50.78,50.79,148800.0,37.9961,38.0631,37.8248,37.8322,148800.0
2011-08-25 15:00:00,50.78,50.91,50.67,50.69,347100.0,37.8248,37.9216,37.7428,37.7577,347100.0
2011-08-25 15:30:00,50.68,50.75,50.35,50.51,804900.0,37.7503,37.8024,37.5045,37.6236,804900.0
2011-08-26 09:30:00,50.36,50.39,49.56,49.61,387300.0,37.5119,37.5343,36.916,36.9532,387300.0
2011-08-26 10:00:00,49.63,49.87,48.75,49.71,576400.0,36.9681,37.1469,36.3127,37.0277,576400.0
2011-08-26 10:30:00,49.71,50.72,49.57,50.54,429300.0,37.0277,37.7801,36.9235,37.646,429300.0
2011-08-26 11:00:00,50.53,51.17,50.4,51.01,200600.0,37.6385,38.1153,37.5417,37.9961,200600.0
2011-08-26 11:30:00,51.03,51.27,50.99,51.25,106500.0,38.011,38.1897,37.9812,38.1748,106500.0
2011-08-26 12:00:00,51.26,51.72,51.26,51.56,180500.0,38.1823,38.5249,38.1823,38.4058,180500.0
2011-08-26 12:30:00,51.55,51.56,51.28,51.47,115300.0,38.3983,38.4058,38.1972,38.3387,115300.0
2011-08-26 13:00:00,51.47,51.59,51.37,51.58,108900.0,38.3387,38.4281,38.2642,38.4207,108900.0
2011-08-26 13:30:00,51.59,51.78,51.54,51.76,138700.0,38.4281,38.5696,38.3909,38.5547,138700.0
2011-08-26 14:00:00,51.76,51.78,51.48,51.49,174300.0,38.5547,38.5696,38.3462,38.3536,174300.0
2011-08-26 14:30:00,51.49,51.73,51.48,51.7,175500.0,38.3536,38.5324,38.3462,38.51,175500.0
2011-08-26 15:00:00,51.7,51.75,51.59,51.66,476500.0,38.51,38.5473,38.4281,38.4802,476500.0
2011-08-26 15:30:00,51.66,51.95,51.66,51.84,484300.0,38.4802,38.6963,38.4802,38.6143,484300.0
2011-08-29 09:30:00,52.24,52.88,52.23,52.25,272400.0,38.9123,39.389,38.9048,38.9197,272400.0
2011-08-29 10:00:00,52.28,52.4,52.09,52.15,212900.0,38.9421,39.0315,38.8005,38.8452,212900.0
2011-08-29 10:30:00,52.16,52.2,51.97,52.0,116900.0,38.8527,38.8825,38.7112,38.7335,116900.0
2011-08-29 11:00:00,52.0,52.09,51.86,52.01,137100.0,38.7335,38.8005,38.6292,38.741,137100.0
2011-08-29 11:30:00,52.02,52.15,51.97,52.15,128000.0,38.7484,38.8452,38.7112,38.8452,128000.0
2011-08-29 12:00:00,52.14,52.28,52.14,52.15,113900.0,38.8378,38.9421,38.8378,38.8452,113900.0
2011-08-29 12:30:00,52.14,52.29,52.11,52.27,101400.0,38.8378,38.9495,38.8154,38.9346,101400.0
2011-08-29 13:00:00,52.26,52.49,52.25,52.46,91400.0,38.9272,39.0985,38.9197,39.0761,91400.0
2011-08-29 13:30:00,52.46,52.47,52.22,52.23,208000.0,39.0761,39.0836,38.8974,38.9048,208000.0
2011-08-29 14:00:00,52.23,52.28,52.18,52.19,98400.0,38.9048,38.9421,38.8676,38.875,98400.0
2011-08-29 14:30:00,52.2,52.28,52.16,52.18,178500.0,38.8825,38.9421,38.8527,38.8676,178500.0
2011-08-29 15:00:00,52.18,52.22,52.14,52.17,249100.0,38.8676,38.8974,38.8378,38.8601,249100.0
2011-08-29 15:30:00,52.17,52.31,52.15,52.24,476100.0,38.8601,38.9644,38.8452,38.9123,476100.0
2011-08-30 09:30:00,52.16,52.72,52.05,52.57,246600.0,38.8527,39.2698,38.7707,39.1581,246600.0
2011-08-30 10:00:00,52.54,52.56,52.01,52.24,225000.0,39.1357,39.1506,38.741,38.9123,225000.0
2011-08-30 10:30:00,52.23,52.31,52.03,52.22,265100.0,38.9048,38.9644,38.7558,38.8974,265100.0
2011-08-30 11:00:00,52.22,52.65,52.19,52.57,107200.0,38.8974,39.2177,38.875,39.1581,107200.0
2011-08-30 11:30:00,52.54,52.9,52.5,52.88,162400.0,39.1357,39.4039,39.1059,39.389,162400.0
2011-08-30 12:00:00,52.88,52.95,52.7,52.7,88200.0,39.389,39.4411,39.2549,39.2549,88200.0
2011-08-30 12:30:00,52.71,52.73,52.46,52.51,81200.0,39.2624,39.2773,39.0761,39.1134,81200.0
2011-08-30 13:00:00,52.49,52.67,52.36,52.64,99300.0,39.0985,39.2326,39.0017,39.2102,99300.0
2011-08-30 13:30:00,52.65,52.75,52.49,52.72,107000.0,39.2177,39.2922,39.0985,39.2698,107000.0
2011-08-30 14:00:00,52.73,53.09,52.64,53.09,221500.0,39.2773,39.5454,39.2102,39.5454,221500.0
2011-08-30 14:30:00,53.08,53.25,53.0,53.23,186800.0,39.538,39.6646,39.4784,39.6497,186800.0
2011-08-30 15:00:00,53.22,53.23,53.0,53.22,219700.0,39.6422,39.6497,39.4784,39.6422,219700.0
2011-08-30 15:30:00,53.22,53.39,53.17,53.17,493300.0,39.6422,39.7689,39.605,39.605,493300.0
2011-08-31 09:30:00,53.71,54.0,53.33,53.83,332600.0,40.0072,40.2233,39.7242,40.0966,332600.0
2011-08-31 10:00:00,53.82,54.54,53.76,54.37,1192600.0,40.0892,40.6255,40.0445,40.4989,1192600.0
2011-08-31 10:30:00,54.37,54.89,54.12,54.37,1264300.0,40.4989,40.8862,40.3126,40.4989,1264300.0
2011-08-31 11:00:00,54.38,54.5,53.92,54.34,457400.0,40.5063,40.5957,40.1637,40.4765,457400.0
2011-08-31 11:30:00,54.35,54.58,54.25,54.3,303200.0,40.484,40.6553,40.4095,40.4467,303200.0
2011-08-31 12:00:00,54.3,54.55,54.27,54.36,296100.0,40.4467,40.6329,40.4244,40.4914,296100.0
2011-08-31 12:30:00,54.35,54.49,54.28,54.43,169500.0,40.484,40.5882,40.4318,40.5435,169500.0
2011-08-31 13:00:00,54.44,54.5,54.01,54.08,217000.0,40.551,40.5957,40.2307,40.2828,217000.0
2011-08-31 13:30:00,54.09,54.11,53.94,53.94,144700.0,40.2903,40.3052,40.1786,40.1786,144700.0
2011-08-31 14:00:00,53.95,54.0,53.85,53.97,157300.0,40.186,40.2233,40.1115,40.2009,157300.0
2011-08-31 14:30:00,53.96,53.97,53.61,53.83,296500.0,40.1935,40.2009,39.9328,40.0966,296500.0
2011-08-31 15:00:00,53.82,54.03,53.54,53.69,342200.0,40.0892,40.2456,39.8806,39.9923,342200.0
2011-08-31 15:30:00,53.7,53.98,53.62,53.82,631600.0,39.9998,40.2084,39.9402,40.0892,631600.0
2011-09-01 09:30:00,54.06,54.72,53.98,54.25,511000.0,40.2679,40.7596,40.2084,40.4095,511000.0
2011-09-01 10:00:00,54.22,54.88,54.13,54.45,457900.0,40.3871,40.8787,40.3201,40.5584,457900.0
2011-09-01 10:30:00,54.45,54.79,54.22,54.44,222500.0,40.5584,40.8117,40.3871,40.551,222500.0
2011-09-01 11:00:00,54.43,54.59,54.39,54.53,225700.0,40.5435,40.6627,40.5138,40.618,225700.0
2011-09-01 11:30:00,54.53,54.66,54.31,54.56,169800.0,40.618,40.7149,40.4542,40.6404,169800.0
2011-09-01 12:00:00,54.56,54.82,54.49,54.81,195400.0,40.6404,40.834,40.5882,40.8266,195400.0
2011-09-01 12:30:00,54.81,54.86,54.47,54.56,171300.0,40.8266,40.8638,40.5733,40.6404,171300.0
2011-09-01 13:00:00,54.56,54.98,54.5,54.98,334400.0,40.6404,40.9532,40.5957,40.9532,334400.0
2011-09-01 13:30:00,54.96,54.99,54.46,54.49,367800.0,40.9383,40.9607,40.5659,40.5882,367800.0
2011-09-01 14:00:00,54.5,54.55,54.31,54.41,259200.0,40.5957,40.6329,40.4542,40.5287,259200.0
2011-09-01 14:30:00,54.42,54.51,54.23,54.26,213300.0,40.5361,40.6031,40.3946,40.4169,213300.0
2011-09-01 15:00:00,54.25,54.44,54.13,54.35,232300.0,40.4095,40.551,40.3201,40.484,232300.0
2011-09-01 15:30:00,54.35,54.38,54.2,54.23,439200.0,40.484,40.5063,40.3722,40.3946,439200.0
2011-09-02 09:30:00,53.39,53.66,53.15,53.62,261800.0,39.7689,39.97,39.5901,39.9402,261800.0
2011-09-02 10:00:00,53.62,53.78,53.48,53.56,167000.0,39.9402,40.0594,39.8359,39.8955,167000.0
2011-09-02 10:30:00,53.56,53.57,53.25,53.43,179500.0,39.8955,39.903,39.6646,39.7987,179500.0
2011-09-02 11:00:00,53.43,53.73,53.38,53.6,169000.0,39.7987,40.0221,39.7614,39.9253,169000.0
2011-09-02 11:30:00,53.59,53.59,53.31,53.32,134300.0,39.9179,39.9179,39.7093,39.7167,134300.0
2011-09-02 12:00:00,53.33,53.48,53.33,53.45,72200.0,39.7242,39.8359,39.7242,39.8136,72200.0
2011-09-02 12:30:00,53.44,53.48,53.39,53.41,64000.0,39.8061,39.8359,39.7689,39.7838,64000.0
2011-09-02 13:00:00,53.4,53.45,53.16,53.17,169400.0,39.7763,39.8136,39.5976,39.605,169400.0
2011-09-02 13:30:00,53.18,53.28,52.97,53.02,125700.0,39.6125,39.6869,39.456,39.4933,125700.0
2011-09-02 14:00:00,53.01,53.06,52.81,52.89,154800.0,39.4858,39.5231,39.3369,39.3964,154800.0
2011-09-02 14:30:00,52.89,52.92,52.72,52.91,137300.0,39.3964,39.4188,39.2698,39.4113,137300.0
2011-09-02 15:00:00,52.91,53.09,52.84,53.04,179100.0,39.4113,39.5454,39.3592,39.5082,179100.0
2011-09-02 15:30:00,53.04,53.26,52.99,53.11,679700.0,39.5082,39.672,39.4709,39.5603,679700.0
2011-09-06 09:30:00,52.43,52.7,51.46,52.65,259400.0,39.0538,39.2549,38.3313,39.2177,259400.0
2011-09-06 10:00:00,52.69,52.87,52.17,52.17,457700.0,39.2475,39.3815,38.8601,38.8601,457700.0
2011-09-06 10:30:00,52.17,52.24,51.96,52.1,215600.0,38.8601,38.9123,38.7037,38.808,215600.0
2011-09-06 11:00:00,52.09,52.53,52.06,52.47,168700.0,38.8005,39.1283,38.7782,39.0836,168700.0
2011-09-06 11:30:00,52.46,52.63,52.35,52.5,118300.0,39.0761,39.2028,38.9942,39.1059,118300.0
2011-09-06 12:00:00,52.5,52.71,52.4,52.59,103500.0,39.1059,39.2624,39.0315,39.173,103500.0
2011-09-06 12:30:00,52.58,52.58,52.44,52.55,78000.0,39.1655,39.1655,39.0612,39.1432,78000.0
2011-09-06 13:00:00,52.56,52.78,52.55,52.59,115700.0,39.1506,39.3145,39.1432,39.173,115700.0
2011-09-06 13:30:00,52.58,53.04,52.53,52.96,94400.0,39.1655,39.5082,39.1283,39.4486,94400.0
2011-09-06 14:00:00,52.96,53.19,52.96,53.13,108300.0,39.4486,39.6199,39.4486,39.5752,108300.0
2011-09-06 14:30:00,53.13,53.13,52.77,52.81,81500.0,39.5752,39.5752,39.3071,39.3369,81500.0
2011-09-06 15:00:00,52.81,52.87,52.72,52.76,164200.0,39.3369,39.3815,39.2698,39.2996,164200.0
2011-09-06 15:30:00,52.76,53.12,52.68,53.08,389900.0,39.2996,39.5678,39.24,39.538,389900.0
2011-09-07 09:30:00,53.75,53.97,53.38,53.71,148500.0,40.037,40.2009,39.7614,40.0072,148500.0
2011-09-07 10:00:00,53.7,53.7,53.26,53.33,118400.0,39.9998,39.9998,39.672,39.7242,118400.0
2011-09-07 10:30:00,53.3,53.6,53.24,53.55,167600.0,39.7018,39.9253,39.6571,39.8881,167600.0
2011-09-07 11:00:00,53.56,53.77,53.3,53.52,247500.0,39.8955,40.0519,39.7018,39.8657,247500.0
2011-09-07 11:30:00,53.54,53.69,53.47,53.53,110600.0,39.8806,39.9923,39.8285,39.8732,110600.0
2011-09-07 12:00:00,53.53,53.76,53.47,53.76,83900.0,39.8732,40.0445,39.8285,40.0445,83900.0
2011-09-07 12:30:00,53.76,53.82,53.66,53.68,77400.0,40.0445,40.0892,39.97,39.9849,77400.0
2011-09-07 13:00:00,53.68,53.7,53.57,53.57,94900.0,39.9849,39.9998,39.903,39.903,94900.0
2011-09-07 13:30:00,53.58,53.61,53.45,53.48,129700.0,39.9104,39.9328,39.8136,39.8359,129700.0
2011-09-07 14:00:00,53.47,53.52,53.43,53.48,160900.0,39.8285,39.8657,39.7987,39.8359,160900.0
2011-09-07 14:30:00,53.49,53.51,53.46,53.5,143600.0,39.8434,39.8583,39.821,39.8508,143600.0
2011-09-07 15:00:00,53.5,53.51,53.43,53.5,245500.0,39.8508,39.8583,39.7987,39.8508,245500.0
2011-09-07 15:30:00,53.5,53.5,53.35,53.5,634100.0,39.8508,39.8508,39.7391,39.8508,634100.0
2011-09-08 09:30:00,53.22,53.62,53.22,53.37,197700.0,39.6422,39.9402,39.6422,39.754,197700.0
2011-09-08 10:00:00,53.41,53.6,53.31,53.49,224400.0,39.7838,39.9253,39.7093,39.8434,224400.0
2011-09-08 10:30:00,53.49,53.62,53.47,53.59,180700.0,39.8434,39.9402,39.8285,39.9179,180700.0
2011-09-08 11:00:00,53.59,53.62,53.5,53.57,161700.0,39.9179,39.9402,39.8508,39.903,161700.0
2011-09-08 11:30:00,53.58,53.77,53.34,53.44,228000.0,39.9104,40.0519,39.7316,39.8061,228000.0
2011-09-08 12:00:00,53.44,53.67,53.35,53.53,195300.0,39.8061,39.9774,39.7391,39.8732,195300.0
2011-09-08 12:30:00,53.54,53.68,53.45,53.65,358000.0,39.8806,39.9849,39.8136,39.9625,358000.0
2011-09-08 13:00:00,53.65,53.65,53.43,53.53,121900.0,39.9625,39.9625,39.7987,39.8732,121900.0
2011-09-08 13:30:00,53.52,53.6,53.21,53.38,298000.0,39.8657,39.9253,39.6348,39.7614,298000.0
2011-09-08 14:00:00,53.37,53.52,53.28,53.47,342600.0,39.754,39.8657,39.6869,39.8285,342600.0
2011-09-08 14:30:00,53.46,53.63,53.36,53.52,255600.0,39.821,39.9476,39.7465,39.8657,255600.0
2011-09-08 15:00:00,53.52,53.55,53.33,53.55,262500.0,39.8657,39.8881,39.7242,39.8881,262500.0
2011-09-08 15:30:00,53.55,53.56,53.39,53.4,582300.0,39.8881,39.8955,39.7689,39.7763,582300.0
2011-09-09 09:30:00,52.89,53.13,52.6,52.76,314400.0,39.3964,39.5752,39.1804,39.2996,314400.0
2011-09-09 10:00:00,52.75,53.03,52.75,53.0,270800.0,39.2922,39.5007,39.2922,39.4784,270800.0
2011-09-09 10:30:00,53.0,53.0,52.8,52.85,170000.0,39.4784,39.4784,39.3294,39.3666,170000.0
2011-09-09 11:00:00,52.85,53.02,52.54,52.74,333000.0,39.3666,39.4933,39.1357,39.2847,333000.0
2011-09-09 11:30:00,52.74,52.95,52.59,52.69,229100.0,39.2847,39.4411,39.173,39.2475,229100.0
2011-09-09 12:00:00,52.7,52.75,52.62,52.75,178300.0,39.2549,39.2922,39.1953,39.2922,178300.0
2011-09-09 12:30:00,52.75,52.92,52.57,52.89,220700.0,39.2922,39.4188,39.1581,39.3964,220700.0
2011-09-09 13:00:00,52.9,52.9,52.51,52.61,266800.0,39.4039,39.4039,39.1134,39.1879,266800.0
2011-09-09 13:30:00,52.63,52.63,52.45,52.53,177100.0,39.2028,39.2028,39.0687,39.1283,177100.0
2011-09-09 14:00:00,52.53,52.63,52.48,52.5,169000.0,39.1283,39.2028,39.091,39.1059,169000.0
2011-09-09 14:30:00,52.5,52.61,52.32,52.34,209300.0,39.1059,39.1879,38.9719,38.9868,209300.0
2011-09-09 15:00:00,52.34,52.44,52.17,52.2,404400.0,38.9868,39.0612,38.8601,38.8825,404400.0
2011-09-09 15:30:00,52.2,52.5,52.18,52.37,819400.0,38.8825,39.1059,38.8676,39.0091,819400.0
2011-09-12 09:30:00,51.76,52.08,51.65,51.75,431400.0,38.5547,38.7931,38.4728,38.5473,431400.0
2011-09-12 10:00:00,51.78,51.82,51.45,51.54,356500.0,38.5696,38.5994,38.3238,38.3909,356500.0
2011-09-12 10:30:00,51.55,51.92,51.55,51.74,284600.0,38.3983,38.6739,38.3983,38.5398,284600.0
2011-09-12 11:00:00,51.75,51.88,51.71,51.82,410700.0,38.5473,38.6441,38.5175,38.5994,410700.0
2011-09-12 11:30:00,51.8,51.85,51.72,51.77,248500.0,38.5845,38.6218,38.5249,38.5622,248500.0
2011-09-12 12:00:00,51.77,52.0,51.75,51.99,210100.0,38.5622,38.7335,38.5473,38.7261,210100.0
2011-09-12 12:30:00,51.97,51.98,51.8,51.93,116900.0,38.7112,38.7186,38.5845,38.6814,116900.0
2011-09-12 13:00:00,51.93,52.0,51.83,51.88,117400.0,38.6814,38.7335,38.6069,38.6441,117400.0
2011-09-12 13:30:00,51.86,52.01,51.75,51.97,135400.0,38.6292,38.741,38.5473,38.7112,135400.0
2011-09-12 14:00:00,51.97,51.98,51.75,51.9,162400.0,38.7112,38.7186,38.5473,38.659,162400.0
2011-09-12 14:30:00,51.93,52.2,51.87,51.93,270600.0,38.6814,38.8825,38.6367,38.6814,270600.0
2011-09-12 15:00:00,51.92,52.0,51.85,51.99,291000.0,38.6739,38.7335,38.6218,38.7261,291000.0
2011-09-12 15:30:00,51.99,52.32,51.97,52.3,836500.0,38.7261,38.9719,38.7112,38.957,836500.0
2011-09-13 09:30:00,52.41,52.61,51.95,52.55,186000.0,39.0389,39.1879,38.6963,39.1432,186000.0
2011-09-13 10:00:00,52.52,52.8,52.41,52.43,227700.0,39.1208,39.3294,39.0389,39.0538,227700.0
2011-09-13 10:30:00,52.45,52.51,52.26,52.28,224600.0,39.0687,39.1134,38.9272,38.9421,224600.0
2011-09-13 11:00:00,52.29,52.45,52.27,52.39,151200.0,38.9495,39.0687,38.9346,39.024,151200.0
2011-09-13 11:30:00,52.4,52.55,52.35,52.41,130200.0,39.0315,39.1432,38.9942,39.0389,130200.0
2011-09-13 12:00:00,52.41,52.5,52.29,52.44,161500.0,39.0389,39.1059,38.9495,39.0612,161500.0
2011-09-13 12:30:00,52.43,52.55,52.35,52.52,151500.0,39.0538,39.1432,38.9942,39.1208,151500.0
2011-09-13 13:00:00,52.54,52.74,52.54,52.61,178700.0,39.1357,39.2847,39.1357,39.1879,178700.0
2011-09-13 13:30:00,52.61,52.84,52.52,52.77,132700.0,39.1879,39.3592,39.1208,39.3071,132700.0
2011-09-13 14:00:00,52.76,52.9,52.73,52.9,200100.0,39.2996,39.4039,39.2773,39.4039,200100.0
2011-09-13 14:30:00,52.9,52.93,52.81,52.83,246900.0,39.4039,39.4262,39.3369,39.3517,246900.0
2011-09-13 15:00:00,52.83,52.9,52.63,52.88,315200.0,39.3517,39.4039,39.2028,39.389,315200.0
2011-09-13 15:30:00,52.88,52.99,52.74,52.89,561400.0,39.389,39.4709,39.2847,39.3964,561400.0
2011-09-14 09:30:00,53.2,53.48,52.75,53.02,297600.0,39.6274,39.8359,39.2922,39.4933,297600.0
2011-09-14 10:00:00,53.03,53.1,52.54,52.94,314100.0,39.5007,39.5529,39.1357,39.4337,314100.0
2011-09-14 10:30:00,52.94,53.0,52.76,52.97,223100.0,39.4337,39.4784,39.2996,39.456,223100.0
2011-09-14 11:00:00,52.96,53.21,52.82,53.21,211400.0,39.4486,39.6348,39.3443,39.6348,211400.0
2011-09-14 11:30:00,53.19,53.25,52.92,53.13,172800.0,39.6199,39.6646,39.4188,39.5752,172800.0
2011-09-14 12:00:00,53.13,53.2,52.94,53.19,145600.0,39.5752,39.6274,39.4337,39.6199,145600.0
2011-09-14 12:30:00,53.2,53.46,53.18,53.36,128100.0,39.6274,39.821,39.6125,39.7465,128100.0
2011-09-14 13:00:00,53.36,53.69,53.35,53.67,178600.0,39.7465,39.9923,39.7391,39.9774,178600.0
2011-09-14 13:30:00,53.66,54.03,53.63,53.87,225000.0,39.97,40.2456,39.9476,40.1264,225000.0
2011-09-14 14:00:00,53.87,54.41,53.87,54.17,277400.0,40.1264,40.5287,40.1264,40.3499,277400.0
2011-09-14 14:30:00,54.19,54.42,54.04,54.37,270100.0,40.3648,40.5361,40.253,40.4989,270100.0
2011-09-14 15:00:00,54.38,54.75,54.37,54.69,347100.0,40.5063,40.7819,40.4989,40.7372,347100.0
2011-09-14 15:30:00,54.7,54.75,54.09,54.14,674800.0,40.7447,40.7819,40.2903,40.3275,674800.0
2011-09-15 09:30:00,54.52,54.69,54.04,54.44,312100.0,40.6106,40.7372,40.253,40.551,312100.0
2011-09-15 10:00:00,54.49,54.89,54.43,54.84,342800.0,40.5882,40.8862,40.5435,40.8489,342800.0
2011-09-15 10:30:00,54.83,54.86,54.24,54.26,264600.0,40.8415,40.8638,40.402,40.4169,264600.0
2011-09-15 11:00:00,54.25,54.53,54.19,54.4,112200.0,40.4095,40.618,40.3648,40.5212,112200.0
2011-09-15 11:30:00,54.41,54.75,54.37,54.72,256500.0,40.5287,40.7819,40.4989,40.7596,256500.0
2011-09-15 12:00:00,54.71,54.86,54.67,54.8,184500.0,40.7521,40.8638,40.7223,40.8192,184500.0
2011-09-15 12:30:00,54.8,54.85,54.76,54.82,92900.0,40.8192,40.8564,40.7894,40.834,92900.0
2011-09-15 13:00:00,54.82,54.86,54.75,54.75,103100.0,40.834,40.8638,40.7819,40.7819,103100.0
2011-09-15 13:30:00,54.75,54.83,54.71,54.81,164200.0,40.7819,40.8415,40.7521,40.8266,164200.0
2011-09-15 14:00:00,54.82,54.9,54.77,54.8,248500.0,40.834,40.8936,40.7968,40.8192,248500.0
2011-09-15 14:30:00,54.8,54.83,54.69,54.82,186300.0,40.8192,40.8415,40.7372,40.834,186300.0
2011-09-15 15:00:00,54.83,54.85,54.65,54.67,175000.0,40.8415,40.8564,40.7074,40.7223,175000.0
2011-09-15 15:30:00,54.66,54.92,54.66,54.85,578800.0,40.7149,40.9085,40.7149,40.8564,578800.0
2011-09-16 09:30:00,54.92,55.0,54.66,54.69,970600.0,40.9085,40.9681,40.7149,40.7372,970600.0
2011-09-16 10:00:00,54.7,54.73,54.35,54.4,467800.0,40.7447,40.767,40.484,40.5212,467800.0
2011-09-16 10:30:00,54.41,54.61,54.2,54.2,254200.0,40.5287,40.6776,40.3722,40.3722,254200.0
2011-09-16 11:00:00,54.21,54.39,54.1,54.35,330000.0,40.3797,40.5138,40.2977,40.484,330000.0
2011-09-16 11:30:00,54.35,54.71,54.18,54.66,144900.0,40.484,40.7521,40.3573,40.7149,144900.0
2011-09-16 12:00:00,54.66,54.84,54.64,54.76,140500.0,40.7149,40.8489,40.7,40.7894,140500.0
2011-09-16 12:30:00,54.76,54.81,54.68,54.72,94300.0,40.7894,40.8266,40.7298,40.7596,94300.0
2011-09-16 13:00:00,54.71,54.75,54.6,54.63,95200.0,40.7521,40.7819,40.6702,40.6925,95200.0
2011-09-16 13:30:00,54.64,54.68,54.5,54.64,72600.0,40.7,40.7298,40.5957,40.7,72600.0
2011-09-16 14:00:00,54.63,54.71,54.55,54.57,131700.0,40.6925,40.7521,40.6329,40.6478,131700.0
2011-09-16 14:30:00,54.57,54.62,54.53,54.6,201700.0,40.6478,40.6851,40.618,40.6702,201700.0
2011-09-16 15:00:00,54.59,54.75,54.55,54.67,178000.0,40.6627,40.7819,40.6329,40.7223,178000.0
2011-09-16 15:30:00,54.66,54.94,54.65,54.91,341900.0,40.7149,40.9234,40.7074,40.9011,341900.0
2011-09-19 09:30:00,53.98,54.6,53.91,54.22,212700.0,40.2084,40.6702,40.1562,40.3871,212700.0
2011-09-19 10:00:00,54.2,54.52,54.19,54.5,112800.0,40.3722,40.6106,40.3648,40.5957,112800.0
2011-09-19 10:30:00,54.5,54.68,54.5,54.6,114900.0,40.5957,40.7298,40.5957,40.6702,114900.0
2011-09-19 11:00:00,54.6,54.91,54.6,54.81,173600.0,40.6702,40.9011,40.6702,40.8266,173600.0
2011-09-19 11:30:00,54.8,54.94,54.78,54.89,139200.0,40.8192,40.9234,40.8043,40.8862,139200.0
2011-09-19 12:00:00,54.9,54.94,54.87,54.9,78500.0,40.8936,40.9234,40.8713,40.8936,78500.0
2011-09-19 12:30:00,54.9,54.92,54.79,54.8,71800.0,40.8936,40.9085,40.8117,40.8192,71800.0
2011-09-19 13:00:00,54.8,54.92,54.78,54.87,91600.0,40.8192,40.9085,40.8043,40.8713,91600.0
2011-09-19 13:30:00,54.88,54.97,54.82,54.96,129400.0,40.8787,40.9458,40.834,40.9383,129400.0
2011-09-19 14:00:00,54.97,55.26,54.91,55.21,450000.0,40.9458,41.1618,40.9011,41.1246,450000.0
2011-09-19 14:30:00,55.19,55.24,54.9,54.93,154700.0,41.1097,41.1469,40.8936,40.916,154700.0
2011-09-19 15:00:00,54.94,55.26,54.87,55.22,297000.0,40.9234,41.1618,40.8713,41.132,297000.0
2011-09-19 15:30:00,55.23,55.41,55.17,55.19,411800.0,41.1394,41.2735,41.0948,41.1097,411800.0
2011-09-20 09:30:00,55.51,55.61,54.98,55.1,361600.0,41.348,41.4225,40.9532,41.0426,361600.0
2011-09-20 10:00:00,55.09,55.87,55.08,55.87,346000.0,41.0352,41.6162,41.0277,41.6162,346000.0
2011-09-20 10:30:00,55.88,56.14,55.67,56.06,229400.0,41.6236,41.8173,41.4672,41.7577,229400.0
2011-09-20 11:00:00,56.06,56.21,56.03,56.12,438900.0,41.7577,41.8694,41.7353,41.8024,438900.0
2011-09-20 11:30:00,56.12,56.14,55.82,56.08,184500.0,41.8024,41.8173,41.5789,41.7726,184500.0
2011-09-20 12:00:00,56.09,56.09,55.87,55.98,142900.0,41.78,41.78,41.6162,41.6981,142900.0
2011-09-20 12:30:00,55.99,56.05,55.69,56.04,210400.0,41.7056,41.7502,41.4821,41.7428,210400.0
2011-09-20 13:00:00,56.03,56.11,55.95,56.01,80000.0,41.7353,41.7949,41.6758,41.7205,80000.0
2011-09-20 13:30:00,56.01,56.09,55.91,56.03,103200.0,41.7205,41.78,41.646,41.7353,103200.0
2011-09-20 14:00:00,56.03,56.15,55.97,56.04,133900.0,41.7353,41.8247,41.6907,41.7428,133900.0
2011-09-20 14:30:00,56.05,56.09,55.78,55.83,148600.0,41.7502,41.78,41.5491,41.5864,148600.0
2011-09-20 15:00:00,55.82,55.87,55.31,55.33,169800.0,41.5789,41.6162,41.199,41.2139,169800.0
2011-09-20 15:30:00,55.33,55.42,55.12,55.18,451300.0,41.2139,41.281,41.0575,41.1022,451300.0
2011-09-21 09:30:00,55.43,55.86,55.14,55.43,254500.0,41.2884,41.6087,41.0724,41.2884,254500.0
2011-09-21 10:00:00,55.43,55.58,55.26,55.47,211300.0,41.2884,41.4002,41.1618,41.3182,211300.0
2011-09-21 10:30:00,55.48,55.5,54.98,55.11,170900.0,41.3257,41.3406,40.9532,41.0501,170900.0
2011-09-21 11:00:00,55.12,55.5,55.1,55.49,207200.0,41.0575,41.3406,41.0426,41.3331,207200.0
2011-09-21 11:30:00,55.49,55.85,55.49,55.58,199500.0,41.3331,41.6013,41.3331,41.4002,199500.0
2011-09-21 12:00:00,55.58,55.71,55.35,55.4,256700.0,41.4002,41.497,41.2288,41.2661,256700.0
2011-09-21 12:30:00,55.39,55.51,54.98,55.12,322400.0,41.2586,41.348,40.9532,41.0575,322400.0
2011-09-21 13:00:00,55.12,55.31,55.07,55.16,188700.0,41.0575,41.199,41.0203,41.0873,188700.0
2011-09-21 13:30:00,55.16,55.21,54.98,55.01,167900.0,41.0873,41.1246,40.9532,40.9756,167900.0
2011-09-21 14:00:00,55.0,55.61,54.76,54.85,259200.0,40.9681,41.4225,40.7894,40.8564,259200.0
2011-09-21 14:30:00,54.85,54.9,54.41,54.66,310900.0,40.8564,40.8936,40.5287,40.7149,310900.0
2011-09-21 15:00:00,54.63,55.23,54.5,55.09,418500.0,40.6925,41.1394,40.5957,41.0352,418500.0
2011-09-21 15:30:00,55.09,55.11,54.04,54.1,726500.0,41.0352,41.0501,40.253,40.2977,726500.0
2011-09-22 09:30:00,52.64,53.21,52.03,52.14,448400.0,39.2102,39.6348,38.7558,38.8378,448400.0
2011-09-22 10:00:00,52.13,52.61,52.02,52.29,568000.0,38.8303,39.1879,38.7484,38.9495,568000.0
2011-09-22 10:30:00,52.3,52.4,51.81,51.81,479900.0,38.957,39.0315,38.592,38.592,479900.0
2011-09-22 11:00:00,51.8,52.14,51.78,52.0,370200.0,38.5845,38.8378,38.5696,38.7335,370200.0
2011-09-22 11:30:00,52.0,52.34,51.99,52.09,402600.0,38.7335,38.9868,38.7261,38.8005,402600.0
2011-09-22 12:00:00,52.09,52.2,51.76,51.91,349500.0,38.8005,38.8825,38.5547,38.6665,349500.0
2011-09-22 12:30:00,51.91,52.47,51.9,52.37,292100.0,38.6665,39.0836,38.659,39.0091,292100.0
2011-09-22 13:00:00,52.38,52.42,51.99,52.11,224400.0,39.0166,39.0463,38.7261,38.8154,224400.0
2011-09-22 13:30:00,52.1,52.25,51.96,52.05,421300.0,38.808,38.9197,38.7037,38.7707,421300.0
2011-09-22 14:00:00,52.06,52.53,51.87,52.11,659200.0,38.7782,39.1283,38.6367,38.8154,659200.0
2011-09-22 14:30:00,52.11,52.17,51.75,51.87,653000.0,38.8154,38.8601,38.5473,38.6367,653000.0
2011-09-22 15:00:00,51.86,52.03,51.47,51.6,580900.0,38.6292,38.7558,38.3387,38.4356,580900.0
2011-09-22 15:30:00,51.63,52.56,51.6,52.34,1018000.0,38.4579,39.1506,38.4356,38.9868,1018000.0
2011-09-23 09:30:00,51.91,53.05,51.82,52.81,458500.0,38.6665,39.5156,38.5994,39.3369,458500.0
2011-09-23 10:00:00,52.82,52.89,52.03,52.06,827900.0,39.3443,39.3964,38.7558,38.7782,827900.0
2011-09-23 10:30:00,52.08,52.59,52.08,52.3,224800.0,38.7931,39.173,38.7931,38.957,224800.0
2011-09-23 11:00:00,52.3,52.63,52.21,52.53,260800.0,38.957,39.2028,38.8899,39.1283,260800.0
2011-09-23 11:30:00,52.54,52.58,52.0,52.13,162300.0,39.1357,39.1655,38.7335,38.8303,162300.0
2011-09-23 12:00:00,52.14,52.17,51.94,52.0,159500.0,38.8378,38.8601,38.6888,38.7335,159500.0
2011-09-23 12:30:00,52.0,52.27,51.94,52.01,161700.0,38.7335,38.9346,38.6888,38.741,161700.0
2011-09-23 13:00:00,52.02,52.21,51.99,52.12,96900.0,38.7484,38.8899,38.7261,38.8229,96900.0
2011-09-23 13:30:00,52.11,52.56,52.08,52.54,136200.0,38.8154,39.1506,38.7931,39.1357,136200.0
2011-09-23 14:00:00,52.54,52.63,52.03,52.04,193200.0,39.1357,39.2028,38.7558,38.7633,193200.0
2011-09-23 14:30:00,52.05,52.26,52.03,52.08,173700.0,38.7707,38.9272,38.7558,38.7931,173700.0
2011-09-23 15:00:00,52.09,52.37,52.08,52.37,228000.0,38.8005,39.0091,38.7931,39.0091,228000.0
2011-09-23 15:30:00,52.36,52.39,52.08,52.27,414800.0,39.0017,39.024,38.7931,38.9346,414800.0
2011-09-26 09:30:00,52.78,52.93,52.47,52.65,342700.0,39.3145,39.4262,39.0836,39.2177,342700.0
2011-09-26 10:00:00,52.65,52.84,52.33,52.65,418500.0,39.2177,39.3592,38.9793,39.2177,418500.0
2011-09-26 10:30:00,52.65,52.68,52.28,52.59,290600.0,39.2177,39.24,38.9421,39.173,290600.0
2011-09-26 11:00:00,52.6,52.86,52.4,52.85,278100.0,39.1804,39.3741,39.0315,39.3666,278100.0
2011-09-26 11:30:00,52.84,53.43,52.77,53.4,366000.0,39.3592,39.7987,39.3071,39.7763,366000.0
2011-09-26 12:00:00,53.4,53.41,53.07,53.26,257000.0,39.7763,39.7838,39.5305,39.672,257000.0
2011-09-26 12:30:00,53.25,53.27,52.65,52.74,291200.0,39.6646,39.6795,39.2177,39.2847,291200.0
2011-09-26 13:00:00,52.73,52.87,52.52,52.75,200100.0,39.2773,39.3815,39.1208,39.2922,200100.0
2011-09-26 13:30:00,52.75,52.91,52.62,52.78,254800.0,39.2922,39.4113,39.1953,39.3145,254800.0
2011-09-26 14:00:00,52.8,52.98,52.67,52.79,347300.0,39.3294,39.4635,39.2326,39.322,347300.0
2011-09-26 14:30:00,52.79,53.08,52.77,52.93,274600.0,39.322,39.538,39.3071,39.4262,274600.0
2011-09-26 15:00:00,52.94,53.17,52.94,53.03,329900.0,39.4337,39.605,39.4337,39.5007,329900.0
2011-09-26 15:30:00,53.03,53.6,52.96,53.54,648900.0,39.5007,39.9253,39.4486,39.8806,648900.0
2011-09-27 09:30:00,54.1,55.09,53.81,54.96,455300.0,40.2977,41.0352,40.0817,40.9383,455300.0
2011-09-27 10:00:00,54.94,55.07,54.09,54.63,339500.0,40.9234,41.0203,40.2903,40.6925,339500.0
2011-09-27 10:30:00,54.62,55.32,54.55,55.32,226800.0,40.6851,41.2065,40.6329,41.2065,226800.0
2011-09-27 11:00:00,55.33,55.37,54.89,55.0,193600.0,41.2139,41.2437,40.8862,40.9681,193600.0
2011-09-27 11:30:00,55.0,55.22,54.93,54.98,180600.0,40.9681,41.132,40.916,40.9532,180600.0
2011-09-27 12:00:00,54.98,55.25,54.97,55.15,148500.0,40.9532,41.1543,40.9458,41.0799,148500.0
2011-09-27 12:30:00,55.14,55.2,54.98,55.01,198500.0,41.0724,41.1171,40.9532,40.9756,198500.0
2011-09-27 13:00:00,55.01,55.2,54.96,55.14,136900.0,40.9756,41.1171,40.9383,41.0724,136900.0
2011-09-27 13:30:00,55.15,55.5,55.11,55.46,134600.0,41.0799,41.3406,41.0501,41.3108,134600.0
2011-09-27 14:00:00,55.46,55.56,55.43,55.45,160100.0,41.3108,41.3853,41.2884,41.3033,160100.0
2011-09-27 14:30:00,55.44,55.46,55.24,55.33,228500.0,41.2959,41.3108,41.1469,41.2139,228500.0
2011-09-27 15:00:00,55.33,55.33,54.79,54.81,526800.0,41.2139,41.2139,40.8117,40.8266,526800.0
2011-09-27 15:30:00,54.81,54.88,54.35,54.62,645500.0,40.8266,40.8787,40.484,40.6851,645500.0
2011-09-28 09:30:00,54.43,54.68,54.19,54.58,222000.0,40.5435,40.7298,40.3648,40.6553,222000.0
2011-09-28 10:00:00,54.58,54.6,53.96,54.17,264800.0,40.6553,40.6702,40.1935,40.3499,264800.0
2011-09-28 10:30:00,54.19,54.21,53.95,54.01,234700.0,40.3648,40.3797,40.186,40.2307,234700.0
2011-09-28 11:00:00,54.0,54.14,53.89,54.02,342400.0,40.2233,40.3275,40.1413,40.2381,342400.0
2011-09-28 11:30:00,54.03,54.63,53.9,54.54,209500.0,40.2456,40.6925,40.1488,40.6255,209500.0
2011-09-28 12:00:00,54.53,54.56,54.14,54.37,120400.0,40.618,40.6404,40.3275,40.4989,120400.0
2011-09-28 12:30:00,54.35,54.38,54.2,54.35,112800.0,40.484,40.5063,40.3722,40.484,112800.0
2011-09-28 13:00:00,54.33,54.34,54.13,54.14,101900.0,40.4691,40.4765,40.3201,40.3275,101900.0
2011-09-28 13:30:00,54.14,54.21,53.96,54.02,191800.0,40.3275,40.3797,40.1935,40.2381,191800.0
2011-09-28 14:00:00,54.02,54.13,53.88,54.07,123500.0,40.2381,40.3201,40.1339,40.2754,123500.0
2011-09-28 14:30:00,54.07,54.28,54.07,54.23,247200.0,40.2754,40.4318,40.2754,40.3946,247200.0
2011-09-28 15:00:00,54.23,54.36,54.1,54.13,188500.0,40.3946,40.4914,40.2977,40.3201,188500.0
2011-09-28 15:30:00,54.14,54.15,53.83,53.97,742400.0,40.3275,40.335,40.0966,40.2009,742400.0
2011-09-29 09:30:00,54.79,54.88,54.04,54.09,196700.0,40.8117,40.8787,40.253,40.2903,196700.0
2011-09-29 10:00:00,54.11,54.23,53.37,53.42,239200.0,40.3052,40.3946,39.754,39.7912,239200.0
2011-09-29 10:30:00,53.43,53.44,52.98,53.0,183600.0,39.7987,39.8061,39.4635,39.4784,183600.0
2011-09-29 11:00:00,53.0,53.5,53.0,53.47,294000.0,39.4784,39.8508,39.4784,39.8285,294000.0
2011-09-29 11:30:00,53.49,53.79,53.48,53.59,128100.0,39.8434,40.0668,39.8359,39.9179,128100.0
2011-09-29 12:00:00,53.6,53.72,53.43,53.51,98900.0,39.9253,40.0147,39.7987,39.8583,98900.0
2011-09-29 12:30:00,53.5,53.5,53.24,53.25,185800.0,39.8508,39.8508,39.6571,39.6646,185800.0
2011-09-29 13:00:00,53.26,53.6,53.22,53.22,127900.0,39.672,39.9253,39.6422,39.6422,127900.0
2011-09-29 13:30:00,53.22,53.26,52.78,52.9,235100.0,39.6422,39.672,39.3145,39.4039,235100.0
2011-09-29 14:00:00,52.9,53.04,52.51,52.93,262500.0,39.4039,39.5082,39.1134,39.4262,262500.0
2011-09-29 14:30:00,52.94,53.25,52.75,53.22,257300.0,39.4337,39.6646,39.2922,39.6422,257300.0
2011-09-29 15:00:00,53.23,53.29,52.93,53.18,340800.0,39.6497,39.6944,39.4262,39.6125,340800.0
2011-09-29 15:30:00,53.2,53.59,53.18,53.58,492900.0,39.6274,39.9179,39.6125,39.9104,492900.0
2011-09-30 09:30:00,53.06,54.01,53.05,53.57,469600.0,39.5231,40.2307,39.5156,39.903,469600.0
2011-09-30 10:00:00,53.55,54.15,53.53,53.99,529000.0,39.8881,40.335,39.8732,40.2158,529000.0
2011-09-30 10:30:00,54.02,54.03,53.65,53.72,141600.0,40.2381,40.2456,39.9625,40.0147,141600.0
2011-09-30 11:00:00,53.72,53.86,53.63,53.65,273900.0,40.0147,40.119,39.9476,39.9625,273900.0
2011-09-30 11:30:00,53.67,53.9,53.65,53.78,167100.0,39.9774,40.1488,39.9625,40.0594,167100.0
2011-09-30 12:00:00,53.79,53.89,53.75,53.77,181000.0,40.0668,40.1413,40.037,40.0519,181000.0
2011-09-30 12:30:00,53.77,53.98,53.77,53.97,225300.0,40.0519,40.2084,40.0519,40.2009,225300.0
2011-09-30 13:00:00,53.96,54.02,53.88,53.92,222000.0,40.1935,40.2381,40.1339,40.1637,222000.0
2011-09-30 13:30:00,53.91,54.06,53.9,54.04,230500.0,40.1562,40.2679,40.1488,40.253,230500.0
2011-09-30 14:00:00,54.04,54.04,53.78,53.8,386800.0,40.253,40.253,40.0594,40.0743,386800.0
2011-09-30 14:30:00,53.8,54.09,53.76,53.87,467600.0,40.0743,40.2903,40.0445,40.1264,467600.0
2011-09-30 15:00:00,53.86,54.13,53.75,53.75,426200.0,40.119,40.3201,40.037,40.037,426200.0
2011-09-30 15:30:00,53.75,53.96,53.55,53.78,967200.0,40.037,40.1935,39.8881,40.0594,967200.0
2011-10-03 09:30:00,53.75,54.24,53.63,53.72,554400.0,40.037,40.402,39.9476,40.0147,554400.0
2011-10-03 10:00:00,53.72,54.5,53.7,54.01,377700.0,40.0147,40.5957,39.9998,40.2307,377700.0
2011-10-03 10:30:00,54.01,54.07,53.85,53.94,409000.0,40.2307,40.2754,40.1115,40.1786,409000.0
2011-10-03 11:00:00,53.94,54.48,53.88,54.27,411500.0,40.1786,40.5808,40.1339,40.4244,411500.0
2011-10-03 11:30:00,54.25,54.68,54.19,54.6,344700.0,40.4095,40.7298,40.3648,40.6702,344700.0
2011-10-03 12:00:00,54.59,54.66,54.33,54.42,353400.0,40.6627,40.7149,40.4691,40.5361,353400.0
2011-10-03 12:30:00,54.42,54.42,54.06,54.17,443100.0,40.5361,40.5361,40.2679,40.3499,443100.0
2011-10-03 13:00:00,54.18,54.18,53.66,53.8,310200.0,40.3573,40.3573,39.97,40.0743,310200.0
2011-10-03 13:30:00,53.8,53.86,53.49,53.84,313900.0,40.0743,40.119,39.8434,40.1041,313900.0
2011-10-03 14:00:00,53.83,53.97,53.59,53.63,261500.0,40.0966,40.2009,39.9179,39.9476,261500.0
2011-10-03 14:30:00,53.63,53.72,53.46,53.54,652400.0,39.9476,40.0147,39.821,39.8806,652400.0
2011-10-03 15:00:00,53.53,53.81,53.22,53.22,724400.0,39.8732,40.0817,39.6422,39.6422,724400.0
2011-10-03 15:30:00,53.22,53.52,52.82,52.84,1215000.0,39.6422,39.8657,39.3443,39.3592,1215000.0
2011-10-04 09:30:00,52.12,52.34,51.58,51.61,498200.0,38.8229,38.9868,38.4207,38.443,498200.0
2011-10-04 10:00:00,51.59,52.0,51.05,51.95,1022800.0,38.4281,38.7335,38.0259,38.6963,1022800.0
2011-10-04 10:30:00,51.95,52.65,51.89,52.5,482800.0,38.6963,39.2177,38.6516,39.1059,482800.0
2011-10-04 11:00:00,52.5,53.05,52.31,52.48,300600.0,39.1059,39.5156,38.9644,39.091,300600.0
2011-10-04 11:30:00,52.49,52.5,52.17,52.41,209900.0,39.0985,39.1059,38.8601,39.0389,209900.0
2011-10-04 12:00:00,52.41,52.87,52.4,52.46,233400.0,39.0389,39.3815,39.0315,39.0761,233400.0
2011-10-04 12:30:00,52.45,52.94,52.45,52.76,121200.0,39.0687,39.4337,39.0687,39.2996,121200.0
2011-10-04 13:00:00,52.74,52.8,52.4,52.59,111300.0,39.2847,39.3294,39.0315,39.173,111300.0
2011-10-04 13:30:00,52.59,53.16,52.57,53.02,351300.0,39.173,39.5976,39.1581,39.4933,351300.0
2011-10-04 14:00:00,53.04,53.19,52.65,52.79,302800.0,39.5082,39.6199,39.2177,39.322,302800.0
2011-10-04 14:30:00,52.79,53.11,52.69,52.7,342300.0,39.322,39.5603,39.2475,39.2549,342300.0
2011-10-04 15:00:00,52.7,53.25,52.43,53.17,419400.0,39.2549,39.6646,39.0538,39.605,419400.0
2011-10-04 15:30:00,53.16,54.06,53.13,54.01,751100.0,39.5976,40.2679,39.5752,40.2307,751100.0
2011-10-05 09:30:00,53.64,54.2,53.45,54.0,446600.0,39.9551,40.3722,39.8136,40.2233,446600.0
2011-10-05 10:00:00,53.97,55.02,53.97,54.7,443900.0,40.2009,40.983,40.2009,40.7447,443900.0
2011-10-05 10:30:00,54.71,55.08,54.71,54.96,232400.0,40.7521,41.0277,40.7521,40.9383,232400.0
2011-10-05 11:00:00,54.98,55.13,54.82,54.87,310400.0,40.9532,41.065,40.834,40.8713,310400.0
2011-10-05 11:30:00,54.86,55.4,54.86,55.18,315700.0,40.8638,41.2661,40.8638,41.1022,315700.0
2011-10-05 12:00:00,55.17,55.26,54.8,54.81,251800.0,41.0948,41.1618,40.8192,40.8266,251800.0
2011-10-05 12:30:00,54.8,54.99,54.76,54.95,222700.0,40.8192,40.9607,40.7894,40.9309,222700.0
2011-10-05 13:00:00,54.96,55.01,54.79,54.95,165100.0,40.9383,40.9756,40.8117,40.9309,165100.0
2011-10-05 13:30:00,54.96,55.15,54.95,55.14,214900.0,40.9383,41.0799,40.9309,41.0724,214900.0
2011-10-05 14:00:00,55.14,55.46,55.14,55.23,383200.0,41.0724,41.3108,41.0724,41.1394,383200.0
2011-10-05 14:30:00,55.21,55.28,55.07,55.16,496900.0,41.1246,41.1767,41.0203,41.0873,496900.0
2011-10-05 15:00:00,55.17,55.26,54.95,55.21,604100.0,41.0948,41.1618,40.9309,41.1246,604100.0
2011-10-05 15:30:00,55.21,55.3,54.86,55.04,818900.0,41.1246,41.1916,40.8638,40.9979,818900.0
2011-10-06 09:30:00,55.04,55.79,54.79,54.93,428000.0,40.9979,41.5566,40.8117,40.916,428000.0
2011-10-06 10:00:00,54.92,55.42,54.87,55.33,242600.0,40.9085,41.281,40.8713,41.2139,242600.0
2011-10-06 10:30:00,55.36,55.64,55.24,55.24,235400.0,41.2363,41.4448,41.1469,41.1469,235400.0
2011-10-06 11:00:00,55.25,55.52,55.19,55.42,216500.0,41.1543,41.3555,41.1097,41.281,216500.0
2011-10-06 11:30:00,55.42,55.5,55.17,55.35,488300.0,41.281,41.3406,41.0948,41.2288,488300.0
2011-10-06 12:00:00,55.37,55.42,55.28,55.35,170300.0,41.2437,41.281,41.1767,41.2288,170300.0
2011-10-06 12:30:00,55.34,55.4,55.09,55.18,169800.0,41.2214,41.2661,41.0352,41.1022,169800.0
2011-10-06 13:00:00,55.19,55.34,55.07,55.19,158900.0,41.1097,41.2214,41.0203,41.1097,158900.0
2011-10-06 13:30:00,55.2,55.38,55.17,55.3,158300.0,41.1171,41.2512,41.0948,41.1916,158300.0
2011-10-06 14:00:00,55.3,55.46,55.29,55.38,280800.0,41.1916,41.3108,41.1841,41.2512,280800.0
2011-10-06 14:30:00,55.38,55.42,55.21,55.35,256300.0,41.2512,41.281,41.1246,41.2288,256300.0
2011-10-06 15:00:00,55.34,55.41,55.24,55.24,269100.0,41.2214,41.2735,41.1469,41.1469,269100.0
2011-10-06 15:30:00,55.23,55.61,55.16,55.58,635800.0,41.1394,41.4225,41.0873,41.4002,635800.0
2011-10-07 09:30:00,55.61,55.63,55.09,55.31,275100.0,41.4225,41.4374,41.0352,41.199,275100.0
2011-10-07 10:00:00,55.32,56.02,55.24,55.94,252400.0,41.2065,41.7279,41.1469,41.6683,252400.0
2011-10-07 10:30:00,55.94,55.98,55.63,55.83,283800.0,41.6683,41.6981,41.4374,41.5864,283800.0
2011-10-07 11:00:00,55.81,56.17,55.69,56.17,212100.0,41.5715,41.8396,41.4821,41.8396,212100.0
2011-10-07 11:30:00,56.16,56.27,55.82,55.93,299400.0,41.8322,41.9141,41.5789,41.6609,299400.0
2011-10-07 12:00:00,55.95,55.98,55.27,55.62,404300.0,41.6758,41.6981,41.1692,41.4299,404300.0
2011-10-07 12:30:00,55.61,55.65,55.09,55.2,330800.0,41.4225,41.4523,41.0352,41.1171,330800.0
2011-10-07 13:00:00,55.18,55.38,55.01,55.26,312800.0,41.1022,41.2512,40.9756,41.1618,312800.0
2011-10-07 13:30:00,55.26,55.29,55.05,55.23,137800.0,41.1618,41.1841,41.0054,41.1394,137800.0
2011-10-07 14:00:00,55.23,55.36,55.07,55.14,207800.0,41.1394,41.2363,41.0203,41.0724,207800.0
2011-10-07 14:30:00,55.14,55.3,54.85,55.14,290200.0,41.0724,41.1916,40.8564,41.0724,290200.0
2011-10-07 15:00:00,55.13,55.46,55.0,55.43,418900.0,41.065,41.3108,40.9681,41.2884,418900.0
2011-10-07 15:30:00,55.43,55.47,54.85,54.92,641400.0,41.2884,41.3182,40.8564,40.9085,641400.0
2011-10-10 09:30:00,55.81,56.06,55.63,55.74,230200.0,41.5715,41.7577,41.4374,41.5193,230200.0
2011-10-10 10:00:00,55.72,56.01,55.69,55.82,203400.0,41.5044,41.7205,41.4821,41.5789,203400.0
2011-10-10 10:30:00,55.8,55.84,55.55,55.66,203400.0,41.564,41.5938,41.3778,41.4597,203400.0
2011-10-10 11:00:00,55.65,55.68,55.45,55.55,175300.0,41.4523,41.4746,41.3033,41.3778,175300.0
2011-10-10 11:30:00,55.55,55.6,55.49,55.53,177300.0,41.3778,41.4151,41.3331,41.3629,177300.0
2011-10-10 12:00:00,55.53,55.58,55.4,55.51,105600.0,41.3629,41.4002,41.2661,41.348,105600.0
2011-10-10 12:30:00,55.5,55.55,55.41,55.45,109900.0,41.3406,41.3778,41.2735,41.3033,109900.0
2011-10-10 13:00:00,55.45,55.59,55.4,55.53,121100.0,41.3033,41.4076,41.2661,41.3629,121100.0
2011-10-10 13:30:00,55.54,55.63,55.5,55.57,106500.0,41.3704,41.4374,41.3406,41.3927,106500.0
2011-10-10 14:00:00,55.56,55.75,55.52,55.71,113300.0,41.3853,41.5268,41.3555,41.497,113300.0
2011-10-10 14:30:00,55.71,55.74,55.62,55.63,102100.0,41.497,41.5193,41.4299,41.4374,102100.0
2011-10-10 15:00:00,55.64,55.66,55.38,55.51,187900.0,41.4448,41.4597,41.2512,41.348,187900.0
2011-10-10 15:30:00,55.51,55.92,55.46,55.92,440000.0,41.348,41.6534,41.3108,41.6534,440000.0
2011-10-11 09:30:00,55.54,55.71,55.27,55.51,250700.0,41.3704,41.497,41.1692,41.348,250700.0
2011-10-11 10:00:00,55.52,55.56,55.25,55.54,170900.0,41.3555,41.3853,41.1543,41.3704,170900.0
2011-10-11 10:30:00,55.54,55.62,55.36,55.37,202400.0,41.3704,41.4299,41.2363,41.2437,202400.0
2011-10-11 11:00:00,55.36,55.49,55.21,55.22,181500.0,41.2363,41.3331,41.1246,41.132,181500.0
2011-10-11 11:30:00,55.22,55.5,55.22,55.46,160300.0,41.132,41.3406,41.132,41.3108,160300.0
2011-10-11 12:00:00,55.46,55.48,55.29,55.35,71700.0,41.3108,41.3257,41.1841,41.2288,71700.0
2011-10-11 12:30:00,55.35,55.36,55.13,55.21,144000.0,41.2288,41.2363,41.065,41.1246,144000.0
2011-10-11 13:00:00,55.21,55.28,55.11,55.24,156300.0,41.1246,41.1767,41.0501,41.1469,156300.0
2011-10-11 13:30:00,55.26,55.36,55.14,55.35,145400.0,41.1618,41.2363,41.0724,41.2288,145400.0
2011-10-11 14:00:00,55.36,55.39,55.2,55.22,144200.0,41.2363,41.2586,41.1171,41.132,144200.0
2011-10-11 14:30:00,55.22,55.33,55.21,55.25,136700.0,41.132,41.2139,41.1246,41.1543,136700.0
2011-10-11 15:00:00,55.25,55.44,55.21,55.22,228800.0,41.1543,41.2959,41.1246,41.132,228800.0
2011-10-11 15:30:00,55.22,55.36,55.2,55.3,534200.0,41.132,41.2363,41.1171,41.1916,534200.0
2011-10-12 09:30:00,55.8,56.33,55.26,56.11,514300.0,41.564,41.9588,41.1618,41.7949,514300.0
2011-10-12 10:00:00,56.11,56.28,55.91,55.97,136600.0,41.7949,41.9216,41.646,41.6907,136600.0
2011-10-12 10:30:00,55.98,56.04,55.57,55.63,133000.0,41.6981,41.7428,41.3927,41.4374,133000.0
2011-10-12 11:00:00,55.62,55.85,55.61,55.61,121100.0,41.4299,41.6013,41.4225,41.4225,121100.0
2011-10-12 11:30:00,55.6,55.95,55.58,55.88,112400.0,41.4151,41.6758,41.4002,41.6236,112400.0
2011-10-12 12:00:00,55.88,56.12,55.85,56.1,83700.0,41.6236,41.8024,41.6013,41.7875,83700.0
2011-10-12 12:30:00,56.1,56.19,56.04,56.08,105200.0,41.7875,41.8545,41.7428,41.7726,105200.0
2011-10-12 13:00:00,56.1,56.18,56.07,56.08,74800.0,41.7875,41.8471,41.7651,41.7726,74800.0
2011-10-12 13:30:00,56.1,56.15,56.0,56.09,75500.0,41.7875,41.8247,41.713,41.78,75500.0
2011-10-12 14:00:00,56.11,56.12,56.0,56.07,104500.0,41.7949,41.8024,41.713,41.7651,104500.0
2011-10-12 14:30:00,56.07,56.16,56.0,56.02,197500.0,41.7651,41.8322,41.713,41.7279,197500.0
2011-10-12 15:00:00,56.02,56.02,55.75,55.83,176400.0,41.7279,41.7279,41.5268,41.5864,176400.0
2011-10-12 15:30:00,55.82,55.89,55.41,55.44,523000.0,41.5789,41.6311,41.2735,41.2959,523000.0
2011-10-13 09:30:00,55.25,55.26,54.81,54.87,292700.0,41.1543,41.1618,40.8266,40.8713,292700.0
2011-10-13 10:00:00,54.85,55.04,54.64,54.94,146900.0,40.8564,40.9979,40.7,40.9234,146900.0
2011-10-13 10:30:00,54.92,55.01,54.87,54.87,208900.0,40.9085,40.9756,40.8713,40.8713,208900.0
2011-10-13 11:00:00,54.87,55.01,54.8,54.95,115600.0,40.8713,40.9756,40.8192,40.9309,115600.0
2011-10-13 11:30:00,54.95,55.08,54.94,55.0,228600.0,40.9309,41.0277,40.9234,40.9681,228600.0
2011-10-13 12:00:00,54.99,55.06,54.93,54.97,101100.0,40.9607,41.0128,40.916,40.9458,101100.0
2011-10-13 12:30:00,54.97,55.03,54.94,54.99,108300.0,40.9458,40.9905,40.9234,40.9607,108300.0
2011-10-13 13:00:00,55.0,55.07,54.96,54.99,188400.0,40.9681,41.0203,40.9383,40.9607,188400.0
2011-10-13 13:30:00,55.0,55.2,54.98,55.15,141100.0,40.9681,41.1171,40.9532,41.0799,141100.0
2011-10-13 14:00:00,55.15,55.29,55.07,55.19,82700.0,41.0799,41.1841,41.0203,41.1097,82700.0
2011-10-13 14:30:00,55.19,55.33,55.14,55.16,236700.0,41.1097,41.2139,41.0724,41.0873,236700.0
2011-10-13 15:00:00,55.16,55.17,54.98,55.0,417900.0,41.0873,41.0948,40.9532,40.9681,417900.0
2011-10-13 15:30:00,55.0,55.2,54.92,55.14,579500.0,40.9681,41.1171,40.9085,41.0724,579500.0
2011-10-14 09:30:00,55.65,55.91,55.45,55.83,199500.0,41.4523,41.646,41.3033,41.5864,199500.0
2011-10-14 10:00:00,55.83,55.98,55.68,55.93,180300.0,41.5864,41.6981,41.4746,41.6609,180300.0
2011-10-14 10:30:00,55.93,56.17,55.69,55.8,223400.0,41.6609,41.8396,41.4821,41.564,223400.0
2011-10-14 11:00:00,55.81,56.07,55.51,55.54,171500.0,41.5715,41.7651,41.348,41.3704,171500.0
2011-10-14 11:30:00,55.53,55.8,55.5,55.72,149400.0,41.3629,41.564,41.3406,41.5044,149400.0
2011-10-14 12:00:00,55.72,55.76,55.54,55.68,96000.0,41.5044,41.5342,41.3704,41.4746,96000.0
2011-10-14 12:30:00,55.68,55.77,55.68,55.68,67800.0,41.4746,41.5417,41.4746,41.4746,67800.0
2011-10-14 13:00:00,55.68,55.76,55.65,55.65,70800.0,41.4746,41.5342,41.4523,41.4523,70800.0
2011-10-14 13:30:00,55.64,55.77,55.63,55.74,76300.0,41.4448,41.5417,41.4374,41.5193,76300.0
2011-10-14 14:00:00,55.73,55.93,55.73,55.79,103400.0,41.5119,41.6609,41.5119,41.5566,103400.0
2011-10-14 14:30:00,55.79,55.8,55.61,55.68,98300.0,41.5566,41.564,41.4225,41.4746,98300.0
2011-10-14 15:00:00,55.69,55.7,55.62,55.68,136800.0,41.4821,41.4895,41.4299,41.4746,136800.0
2011-10-14 15:30:00,55.69,55.83,55.55,55.83,433500.0,41.4821,41.5864,41.3778,41.5864,433500.0
2011-10-17 09:30:00,55.43,55.81,55.06,55.08,139100.0,41.2884,41.5715,41.0128,41.0277,139100.0
2011-10-17 10:00:00,55.09,55.58,55.06,55.47,245900.0,41.0352,41.4002,41.0128,41.3182,245900.0
2011-10-17 10:30:00,55.47,55.56,55.32,55.42,143900.0,41.3182,41.3853,41.2065,41.281,143900.0
2011-10-17 11:00:00,55.42,55.5,55.3,55.41,152600.0,41.281,41.3406,41.1916,41.2735,152600.0
2011-10-17 11:30:00,55.41,55.52,55.14,55.16,78900.0,41.2735,41.3555,41.0724,41.0873,78900.0
2011-10-17 12:00:00,55.16,55.48,55.15,55.48,104100.0,41.0873,41.3257,41.0799,41.3257,104100.0
2011-10-17 12:30:00,55.46,55.51,55.25,55.26,137200.0,41.3108,41.348,41.1543,41.1618,137200.0
2011-10-17 13:00:00,55.26,55.31,55.14,55.16,81600.0,41.1618,41.199,41.0724,41.0873,81600.0
2011-10-17 13:30:00,55.16,55.22,54.98,55.11,115600.0,41.0873,41.132,40.9532,41.0501,115600.0
2011-10-17 14:00:00,55.11,55.22,55.07,55.08,72700.0,41.0501,41.132,41.0203,41.0277,72700.0
2011-10-17 14:30:00,55.07,55.1,54.87,54.97,115700.0,41.0203,41.0426,40.8713,40.9458,115700.0
2011-10-17 15:00:00,54.99,55.21,54.97,55.17,94600.0,40.9607,41.1246,40.9458,41.0948,94600.0
2011-10-17 15:30:00,55.17,55.23,54.99,55.07,396100.0,41.0948,41.1394,40.9607,41.0203,396100.0
2011-10-18 09:30:00,55.02,55.14,54.25,54.29,166800.0,40.983,41.0724,40.4095,40.4393,166800.0
2011-10-18 10:00:00,54.3,54.49,54.14,54.49,169400.0,40.4467,40.5882,40.3275,40.5882,169400.0
2011-10-18 10:30:00,54.5,54.89,54.5,54.76,114300.0,40.5957,40.8862,40.5957,40.7894,114300.0
2011-10-18 11:00:00,54.75,54.76,54.52,54.71,154700.0,40.7819,40.7894,40.6106,40.7521,154700.0
2011-10-18 11:30:00,54.71,55.17,54.71,55.02,113800.0,40.7521,41.0948,40.7521,40.983,113800.0
2011-10-18 12:00:00,55.03,55.06,54.8,54.82,36900.0,40.9905,41.0128,40.8192,40.834,36900.0
2011-10-18 12:30:00,54.82,55.07,54.79,55.05,50800.0,40.834,41.0203,40.8117,41.0054,50800.0
2011-10-18 13:00:00,55.05,55.11,54.95,55.02,52900.0,41.0054,41.0501,40.9309,40.983,52900.0
2011-10-18 13:30:00,55.02,55.19,55.0,55.09,67100.0,40.983,41.1097,40.9681,41.0352,67100.0
2011-10-18 14:00:00,55.09,55.35,55.04,55.33,138200.0,41.0352,41.2288,40.9979,41.2139,138200.0
2011-10-18 14:30:00,55.35,55.4,55.22,55.31,80300.0,41.2288,41.2661,41.132,41.199,80300.0
2011-10-18 15:00:00,55.32,56.02,55.31,55.6,254200.0,41.2065,41.7279,41.199,41.4151,254200.0
2011-10-18 15:30:00,55.6,55.91,55.42,55.67,491400.0,41.4151,41.646,41.281,41.4672,491400.0
2011-10-19 09:30:00,55.57,55.94,55.16,55.36,261800.0,41.3927,41.6683,41.0873,41.2363,261800.0
2011-10-19 10:00:00,55.36,55.44,55.08,55.4,268200.0,41.2363,41.2959,41.0277,41.2661,268200.0
2011-10-19 10:30:00,55.41,55.41,54.96,55.05,226900.0,41.2735,41.2735,40.9383,41.0054,226900.0
2011-10-19 11:00:00,55.04,55.16,54.98,55.11,135300.0,40.9979,41.0873,40.9532,41.0501,135300.0
2011-10-19 11:30:00,55.12,55.3,55.12,55.12,168200.0,41.0575,41.1916,41.0575,41.0575,168200.0
2011-10-19 12:00:00,55.13,55.27,55.13,55.19,111700.0,41.065,41.1692,41.065,41.1097,111700.0
2011-10-19 12:30:00,55.18,55.27,55.16,55.16,102800.0,41.1022,41.1692,41.0873,41.0873,102800.0
2011-10-19 13:00:00,55.17,55.27,55.11,55.13,160500.0,41.0948,41.1692,41.0501,41.065,160500.0
2011-10-19 13:30:00,55.13,55.17,54.97,55.0,99800.0,41.065,41.0948,40.9458,40.9681,99800.0
2011-10-19 14:00:00,55.02,55.09,54.82,54.82,261400.0,40.983,41.0352,40.834,40.834,261400.0
2011-10-19 14:30:00,54.82,54.85,54.58,54.7,298800.0,40.834,40.8564,40.6553,40.7447,298800.0
2011-10-19 15:00:00,54.7,54.92,54.62,54.79,249300.0,40.7447,40.9085,40.6851,40.8117,249300.0
2011-10-19 15:30:00,54.78,55.1,54.69,54.97,670400.0,40.8043,41.0426,40.7372,40.9458,670400.0
2011-10-20 09:30:00,54.82,55.25,54.82,55.19,164400.0,40.834,41.1543,40.834,41.1097,164400.0
2011-10-20 10:00:00,55.21,55.64,55.18,55.56,161800.0,41.1246,41.4448,41.1022,41.3853,161800.0
2011-10-20 10:30:00,55.58,55.77,55.45,55.51,105900.0,41.4002,41.5417,41.3033,41.348,105900.0
2011-10-20 11:00:00,55.52,55.52,55.26,55.41,136600.0,41.3555,41.3555,41.1618,41.2735,136600.0
2011-10-20 11:30:00,55.41,55.42,54.99,55.04,77200.0,41.2735,41.281,40.9607,40.9979,77200.0
2011-10-20 12:00:00,55.05,55.05,54.75,55.02,124200.0,41.0054,41.0054,40.7819,40.983,124200.0
2011-10-20 12:30:00,55.01,55.18,54.91,54.97,175600.0,40.9756,41.1022,40.9011,40.9458,175600.0
2011-10-20 13:00:00,54.96,55.31,54.95,55.2,114000.0,40.9383,41.199,40.9309,41.1171,114000.0
2011-10-20 13:30:00,55.2,55.24,54.72,54.75,234300.0,41.1171,41.1469,40.7596,40.7819,234300.0
2011-10-20 14:00:00,54.75,54.91,54.74,54.85,134600.0,40.7819,40.9011,40.7745,40.8564,134600.0
2011-10-20 14:30:00,54.86,55.17,54.83,55.1,245400.0,40.8638,41.0948,40.8415,41.0426,245400.0
2011-10-20 15:00:00,55.1,55.35,54.97,55.03,216200.0,41.0426,41.2288,40.9458,40.9905,216200.0
2011-10-20 15:30:00,55.03,55.13,54.88,55.04,302000.0,40.9905,41.065,40.8787,40.9979,302000.0
2011-10-21 09:30:00,55.44,55.9,55.36,55.4,465300.0,41.2959,41.6385,41.2363,41.2661,465300.0
2011-10-21 10:00:00,55.4,55.4,54.81,55.36,255900.0,41.2661,41.2661,40.8266,41.2363,255900.0
2011-10-21 10:30:00,55.36,55.53,55.29,55.38,137200.0,41.2363,41.3629,41.1841,41.2512,137200.0
2011-10-21 11:00:00,55.38,55.55,55.31,55.52,97800.0,41.2512,41.3778,41.199,41.3555,97800.0
2011-10-21 11:30:00,55.53,55.76,55.49,55.73,115200.0,41.3629,41.5342,41.3331,41.5119,115200.0
2011-10-21 12:00:00,55.73,55.94,55.72,55.93,129800.0,41.5119,41.6683,41.5044,41.6609,129800.0
2011-10-21 12:30:00,55.93,55.95,55.77,55.85,131300.0,41.6609,41.6758,41.5417,41.6013,131300.0
2011-10-21 13:00:00,55.85,55.87,55.71,55.81,105200.0,41.6013,41.6162,41.497,41.5715,105200.0
2011-10-21 13:30:00,55.8,56.03,55.78,55.92,172300.0,41.564,41.7353,41.5491,41.6534,172300.0
2011-10-21 14:00:00,55.91,56.08,55.9,55.95,118300.0,41.646,41.7726,41.6385,41.6758,118300.0
2011-10-21 14:30:00,55.95,56.08,55.9,56.01,85800.0,41.6758,41.7726,41.6385,41.7205,85800.0
2011-10-21 15:00:00,56.02,56.13,56.01,56.09,169700.0,41.7279,41.8098,41.7205,41.78,169700.0
2011-10-21 15:30:00,56.09,56.38,56.09,56.34,563500.0,41.78,41.9961,41.78,41.9663,563500.0
2011-10-24 09:30:00,56.41,56.7,56.34,56.4,181300.0,42.0184,42.2344,41.9663,42.011,181300.0
2011-10-24 10:00:00,56.4,56.55,56.33,56.43,149900.0,42.011,42.1227,41.9588,42.0333,149900.0
2011-10-24 10:30:00,56.44,56.76,56.43,56.54,159300.0,42.0407,42.2791,42.0333,42.1152,159300.0
2011-10-24 11:00:00,56.53,56.85,56.42,56.84,151400.0,42.1078,42.3461,42.0258,42.3387,151400.0
2011-10-24 11:30:00,56.83,57.0,56.54,56.67,203700.0,42.3312,42.4579,42.1152,42.2121,203700.0
2011-10-24 12:00:00,56.68,56.89,56.6,56.82,279900.0,42.2195,42.3759,42.1599,42.3238,279900.0
2011-10-24 12:30:00,56.82,56.91,56.8,56.88,74600.0,42.3238,42.3908,42.3089,42.3685,74600.0
2011-10-24 13:00:00,56.87,57.2,56.82,57.17,172700.0,42.361,42.6069,42.3238,42.5845,172700.0
2011-10-24 13:30:00,57.17,57.17,56.98,57.05,102100.0,42.5845,42.5845,42.443,42.4951,102100.0
2011-10-24 14:00:00,57.04,57.12,57.01,57.02,92400.0,42.4877,42.5473,42.4653,42.4728,92400.0
2011-10-24 14:30:00,57.02,57.24,57.02,57.05,155500.0,42.4728,42.6366,42.4728,42.4951,155500.0
2011-10-24 15:00:00,57.05,57.15,57.05,57.13,223800.0,42.4951,42.5696,42.4951,42.5547,223800.0
2011-10-24 15:30:00,57.13,57.28,57.01,57.25,480700.0,42.5547,42.6664,42.4653,42.6441,480700.0
2011-10-25 09:30:00,56.71,56.93,55.87,56.48,381500.0,42.2419,42.4057,41.6162,42.0705,381500.0
2011-10-25 10:00:00,56.47,56.88,56.19,56.84,226800.0,42.0631,42.3685,41.8545,42.3387,226800.0
2011-10-25 10:30:00,56.85,56.91,56.48,56.49,135900.0,42.3461,42.3908,42.0705,42.078,135900.0
2011-10-25 11:00:00,56.5,56.67,56.38,56.6,154300.0,42.0854,42.2121,41.9961,42.1599,154300.0
2011-10-25 11:30:00,56.59,56.59,56.24,56.25,114500.0,42.1525,42.1525,41.8918,41.8992,114500.0
2011-10-25 12:00:00,56.24,56.62,56.22,56.58,218900.0,41.8918,42.1748,41.8769,42.145,218900.0
2011-10-25 12:30:00,56.58,56.58,56.41,56.47,92200.0,42.145,42.145,42.0184,42.0631,92200.0
2011-10-25 13:00:00,56.48,56.52,56.35,56.4,92600.0,42.0705,42.1003,41.9737,42.011,92600.0
2011-10-25 13:30:00,56.38,56.64,56.29,56.59,140600.0,41.9961,42.1897,41.929,42.1525,140600.0
2011-10-25 14:00:00,56.58,56.58,56.26,56.28,153100.0,42.145,42.145,41.9067,41.9216,153100.0
2011-10-25 14:30:00,56.27,56.4,56.08,56.33,121000.0,41.9141,42.011,41.7726,41.9588,121000.0
2011-10-25 15:00:00,56.32,56.44,56.09,56.15,110200.0,41.9514,42.0407,41.78,41.8247,110200.0
2011-10-25 15:30:00,56.15,56.19,55.89,55.97,411000.0,41.8247,41.8545,41.6311,41.6907,411000.0
2011-10-26 09:30:00,56.26,56.3,55.44,55.58,408500.0,41.9067,41.9365,41.2959,41.4002,408500.0
2011-10-26 10:00:00,55.58,55.7,54.86,55.44,427700.0,41.4002,41.4895,40.8638,41.2959,427700.0
2011-10-26 10:30:00,55.46,55.55,55.26,55.4,251700.0,41.3108,41.3778,41.1618,41.2661,251700.0
2011-10-26 11:00:00,55.4,55.67,55.36,55.58,176700.0,41.2661,41.4672,41.2363,41.4002,176700.0
2011-10-26 11:30:00,55.58,55.93,55.58,55.85,134300.0,41.4002,41.6609,41.4002,41.6013,134300.0
2011-10-26 12:00:00,55.85,55.92,55.8,55.84,272800.0,41.6013,41.6534,41.564,41.5938,272800.0
2011-10-26 12:30:00,55.85,55.87,55.41,55.41,104100.0,41.6013,41.6162,41.2735,41.2735,104100.0
2011-10-26 13:00:00,55.42,55.42,54.98,55.05,202200.0,41.281,41.281,40.9532,41.0054,202200.0
2011-10-26 13:30:00,55.05,55.42,55.05,55.16,348300.0,41.0054,41.281,41.0054,41.0873,348300.0
2011-10-26 14:00:00,55.2,55.39,55.12,55.17,146800.0,41.1171,41.2586,41.0575,41.0948,146800.0
2011-10-26 14:30:00,55.17,55.43,55.15,55.29,111700.0,41.0948,41.2884,41.0799,41.1841,111700.0
2011-10-26 15:00:00,55.29,55.6,55.29,55.51,163900.0,41.1841,41.4151,41.1841,41.348,163900.0
2011-10-26 15:30:00,55.51,55.81,55.44,55.62,531300.0,41.348,41.5715,41.2959,41.4299,531300.0
2011-10-27 09:30:00,57.09,57.25,56.23,56.59,302000.0,42.5249,42.6441,41.8843,42.1525,302000.0
2011-10-27 10:00:00,56.56,56.63,55.58,55.61,367100.0,42.1301,42.1823,41.4002,41.4225,367100.0
2011-10-27 10:30:00,55.63,55.71,55.51,55.67,271500.0,41.4374,41.497,41.348,41.4672,271500.0
2011-10-27 11:00:00,55.67,55.87,55.65,55.87,127600.0,41.4672,41.6162,41.4523,41.6162,127600.0
2011-10-27 11:30:00,55.87,56.0,55.71,56.0,142400.0,41.6162,41.713,41.497,41.713,142400.0
2011-10-27 12:00:00,56.0,56.14,55.94,56.02,162800.0,41.713,41.8173,41.6683,41.7279,162800.0
2011-10-27 12:30:00,56.02,56.08,56.02,56.05,94300.0,41.7279,41.7726,41.7279,41.7502,94300.0
2011-10-27 13:00:00,56.05,56.41,56.02,56.41,114400.0,41.7502,42.0184,41.7279,42.0184,114400.0
2011-10-27 13:30:00,56.4,56.54,56.26,56.53,107000.0,42.011,42.1152,41.9067,42.1078,107000.0
2011-10-27 14:00:00,56.53,56.58,56.44,56.5,144000.0,42.1078,42.145,42.0407,42.0854,144000.0
2011-10-27 14:30:00,56.5,56.75,56.48,56.72,163400.0,42.0854,42.2717,42.0705,42.2493,163400.0
2011-10-27 15:00:00,56.72,57.11,56.7,56.99,270500.0,42.2493,42.5398,42.2344,42.4504,270500.0
2011-10-27 15:30:00,56.99,57.04,56.57,56.8,399500.0,42.4504,42.4877,42.1376,42.3089,399500.0
2011-10-28 09:30:00,56.63,56.79,56.41,56.48,118100.0,42.1823,42.3015,42.0184,42.0705,118100.0
2011-10-28 10:00:00,56.49,56.78,56.47,56.65,115900.0,42.078,42.294,42.0631,42.1972,115900.0
2011-10-28 10:30:00,56.61,56.82,56.56,56.56,120900.0,42.1674,42.3238,42.1301,42.1301,120900.0
2011-10-28 11:00:00,56.58,56.67,56.39,56.44,166200.0,42.145,42.2121,42.0035,42.0407,166200.0
2011-10-28 11:30:00,56.45,56.49,56.35,56.4,126200.0,42.0482,42.078,41.9737,42.011,126200.0
2011-10-28 12:00:00,56.4,56.41,56.17,56.3,98000.0,42.011,42.0184,41.8396,41.9365,98000.0
2011-10-28 12:30:00,56.3,56.46,56.19,56.4,179600.0,41.9365,42.0556,41.8545,42.011,179600.0
2011-10-28 13:00:00,56.4,56.58,56.4,56.52,109100.0,42.011,42.145,42.011,42.1003,109100.0
2011-10-28 13:30:00,56.53,56.58,56.44,56.57,84900.0,42.1078,42.145,42.0407,42.1376,84900.0
2011-10-28 14:00:00,56.57,56.6,56.28,56.3,101400.0,42.1376,42.1599,41.9216,41.9365,101400.0
2011-10-28 14:30:00,56.29,56.42,56.19,56.28,108800.0,41.929,42.0258,41.8545,41.9216,108800.0
2011-10-28 15:00:00,56.27,56.41,56.09,56.1,155200.0,41.9141,42.0184,41.78,41.7875,155200.0
2011-10-28 15:30:00,56.1,56.4,56.06,56.29,352600.0,41.7875,42.011,41.7577,41.929,352600.0
2011-10-31 09:30:00,55.84,56.15,55.75,55.87,187900.0,41.5938,41.8247,41.5268,41.6162,187900.0
2011-10-31 10:00:00,55.86,56.11,55.8,56.11,243200.0,41.6087,41.7949,41.564,41.7949,243200.0
2011-10-31 10:30:00,56.1,56.11,55.71,55.93,211500.0,41.7875,41.7949,41.497,41.6609,211500.0
2011-10-31 11:00:00,55.93,56.02,55.58,55.7,175700.0,41.6609,41.7279,41.4002,41.4895,175700.0
2011-10-31 11:30:00,55.69,55.77,55.61,55.64,95900.0,41.4821,41.5417,41.4225,41.4448,95900.0
2011-10-31 12:00:00,55.63,55.65,55.47,55.47,141900.0,41.4374,41.4523,41.3182,41.3182,141900.0
2011-10-31 12:30:00,55.46,55.58,55.37,55.4,143700.0,41.3108,41.4002,41.2437,41.2661,143700.0
2011-10-31 13:00:00,55.4,55.52,55.36,55.38,92900.0,41.2661,41.3555,41.2363,41.2512,92900.0
2011-10-31 13:30:00,55.37,55.45,55.31,55.39,130300.0,41.2437,41.3033,41.199,41.2586,130300.0
2011-10-31 14:00:00,55.4,55.44,55.26,55.42,119900.0,41.2661,41.2959,41.1618,41.281,119900.0
2011-10-31 14:30:00,55.41,55.71,55.36,55.67,152100.0,41.2735,41.497,41.2363,41.4672,152100.0
2011-10-31 15:00:00,55.66,55.67,55.27,55.32,225200.0,41.4597,41.4672,41.1692,41.2065,225200.0
2011-10-31 15:30:00,55.33,55.53,55.08,55.08,556700.0,41.2139,41.3629,41.0277,41.0277,556700.0
2011-11-01 09:30:00,53.49,56.98,53.02,56.2,716200.0,39.8434,42.443,39.4933,41.862,716200.0
2011-11-01 10:00:00,56.16,56.94,55.8,56.52,569500.0,41.8322,42.4132,41.564,42.1003,569500.0
2011-11-01 10:30:00,56.52,57.5,56.47,57.44,798100.0,42.1003,42.8303,42.0631,42.7856,798100.0
2011-11-01 11:00:00,57.43,57.78,56.92,57.49,450600.0,42.7782,43.0389,42.3983,42.8229,450600.0
2011-11-01 11:30:00,57.5,57.71,57.28,57.42,536700.0,42.8303,42.9867,42.6664,42.7707,536700.0
2011-11-01 12:00:00,57.42,57.42,57.02,57.21,331500.0,42.7707,42.7707,42.4728,42.6143,331500.0
2011-11-01 12:30:00,57.21,57.55,57.19,57.36,301900.0,42.6143,42.8676,42.5994,42.726,301900.0
2011-11-01 13:00:00,57.36,57.83,57.29,57.76,389000.0,42.726,43.0761,42.6739,43.024,389000.0
2011-11-01 13:30:00,57.77,58.0,57.37,57.63,370000.0,43.0314,43.2028,42.7335,42.9271,370000.0
2011-11-01 14:00:00,57.64,57.96,57.64,57.84,222800.0,42.9346,43.173,42.9346,43.0836,222800.0
2011-11-01 14:30:00,57.84,57.84,57.46,57.55,280000.0,43.0836,43.0836,42.8005,42.8676,280000.0
2011-11-01 15:00:00,57.55,57.56,57.26,57.39,306200.0,42.8676,42.875,42.6515,42.7484,306200.0
2011-11-01 15:30:00,57.39,57.53,56.84,56.93,998300.0,42.7484,42.8527,42.3387,42.4057,998300.0
2011-11-02 09:30:00,57.23,57.53,56.29,56.98,439300.0,42.6292,42.8527,41.929,42.443,439300.0
2011-11-02 10:00:00,56.98,57.25,56.52,56.67,395300.0,42.443,42.6441,42.1003,42.2121,395300.0
2011-11-02 10:30:00,56.68,56.72,56.4,56.6,200900.0,42.2195,42.2493,42.011,42.1599,200900.0
2011-11-02 11:00:00,56.61,56.68,56.42,56.56,148700.0,42.1674,42.2195,42.0258,42.1301,148700.0
2011-11-02 11:30:00,56.55,56.56,56.08,56.1,183700.0,42.1227,42.1301,41.7726,41.7875,183700.0
2011-11-02 12:00:00,56.1,56.21,56.01,56.1,207500.0,41.7875,41.8694,41.7205,41.7875,207500.0
2011-11-02 12:30:00,56.08,56.27,55.65,55.67,209500.0,41.7726,41.9141,41.4523,41.4672,209500.0
2011-11-02 13:00:00,55.68,56.27,55.52,56.17,374800.0,41.4746,41.9141,41.3555,41.8396,374800.0
2011-11-02 13:30:00,56.15,56.56,56.1,56.31,221400.0,41.8247,42.1301,41.7875,41.9439,221400.0
2011-11-02 14:00:00,56.31,56.39,56.07,56.17,201800.0,41.9439,42.0035,41.7651,41.8396,201800.0
2011-11-02 14:30:00,56.16,56.83,56.13,56.73,262600.0,41.8322,42.3312,41.8098,42.2568,262600.0
2011-11-02 15:00:00,56.73,56.98,56.57,56.82,247700.0,42.2568,42.443,42.1376,42.3238,247700.0
2011-11-02 15:30:00,56.81,56.85,56.56,56.68,534300.0,42.3164,42.3461,42.1301,42.2195,534300.0
2011-11-03 09:30:00,57.4,57.46,56.65,56.65,323000.0,42.7558,42.8005,42.1972,42.1972,323000.0
2011-11-03 10:00:00,56.66,57.17,56.3,57.13,317700.0,42.2046,42.5845,41.9365,42.5547,317700.0
2011-11-03 10:30:00,57.15,57.45,56.98,56.98,211600.0,42.5696,42.7931,42.443,42.443,211600.0
2011-11-03 11:00:00,56.98,57.45,56.8,57.43,252700.0,42.443,42.7931,42.3089,42.7782,252700.0
2011-11-03 11:30:00,57.43,57.54,57.28,57.28,145000.0,42.7782,42.8601,42.6664,42.6664,145000.0
2011-11-03 12:00:00,57.31,57.47,57.28,57.38,193400.0,42.6888,42.808,42.6664,42.7409,193400.0
2011-11-03 12:30:00,57.37,57.48,57.29,57.34,198600.0,42.7335,42.8154,42.6739,42.7111,198600.0
2011-11-03 13:00:00,57.34,57.62,57.34,57.62,355400.0,42.7111,42.9197,42.7111,42.9197,355400.0
2011-11-03 13:30:00,57.63,57.94,57.59,57.81,419300.0,42.9271,43.1581,42.8974,43.0612,419300.0
2011-11-03 14:00:00,57.83,58.0,57.69,57.7,210300.0,43.0761,43.2028,42.9718,42.9793,210300.0
2011-11-03 14:30:00,57.7,57.76,57.6,57.68,151000.0,42.9793,43.024,42.9048,42.9644,151000.0
2011-11-03 15:00:00,57.69,57.84,57.69,57.69,207200.0,42.9718,43.0836,42.9718,42.9718,207200.0
2011-11-03 15:30:00,57.7,57.76,57.4,57.42,861800.0,42.9793,43.024,42.7558,42.7707,861800.0
2011-11-04 09:30:00,57.26,57.63,57.04,57.17,219800.0,42.6515,42.9271,42.4877,42.5845,219800.0
2011-11-04 10:00:00,57.17,57.32,56.84,56.88,183700.0,42.5845,42.6962,42.3387,42.3685,183700.0
2011-11-04 10:30:00,56.88,57.12,56.81,57.06,150200.0,42.3685,42.5473,42.3164,42.5026,150200.0
2011-11-04 11:00:00,57.07,57.14,56.88,57.02,184900.0,42.51,42.5622,42.3685,42.4728,184900.0
2011-11-04 11:30:00,57.02,57.23,56.92,57.23,99900.0,42.4728,42.6292,42.3983,42.6292,99900.0
2011-11-04 12:00:00,57.23,57.3,57.17,57.23,67200.0,42.6292,42.6813,42.5845,42.6292,67200.0
2011-11-04 12:30:00,57.23,57.23,57.03,57.14,64000.0,42.6292,42.6292,42.4802,42.5622,64000.0
2011-11-04 13:00:00,57.14,57.38,57.12,57.38,105200.0,42.5622,42.7409,42.5473,42.7409,105200.0
2011-11-04 13:30:00,57.36,57.63,57.35,57.58,116600.0,42.726,42.9271,42.7186,42.8899,116600.0
2011-11-04 14:00:00,57.58,57.85,57.46,57.72,144100.0,42.8899,43.091,42.8005,42.9942,144100.0
2011-11-04 14:30:00,57.72,57.78,57.57,57.76,130800.0,42.9942,43.0389,42.8825,43.024,130800.0
2011-11-04 15:00:00,57.75,57.8,57.65,57.69,281300.0,43.0165,43.0538,42.942,42.9718,281300.0
2011-11-04 15:30:00,57.7,57.96,57.68,57.95,534200.0,42.9793,43.173,42.9644,43.1655,534200.0
2011-11-07 09:30:00,57.95,58.36,57.61,58.17,149300.0,43.1655,43.4709,42.9123,43.3294,149300.0
2011-11-07 10:00:00,58.14,58.2,57.83,57.98,163300.0,43.307,43.3517,43.0761,43.1879,163300.0
2011-11-07 10:30:00,57.98,58.05,57.34,57.36,308800.0,43.1879,43.24,42.7111,42.726,308800.0
2011-11-07 11:00:00,57.36,57.65,57.27,57.34,182900.0,42.726,42.942,42.659,42.7111,182900.0
2011-11-07 11:30:00,57.33,57.38,57.1,57.11,132900.0,42.7037,42.7409,42.5324,42.5398,132900.0
2011-11-07 12:00:00,57.12,57.42,57.07,57.34,197900.0,42.5473,42.7707,42.51,42.7111,197900.0
2011-11-07 12:30:00,57.35,57.46,57.2,57.42,325400.0,42.7186,42.8005,42.6069,42.7707,325400.0
2011-11-07 13:00:00,57.42,57.91,57.41,57.9,115100.0,42.7707,43.1357,42.7633,43.1283,115100.0
2011-11-07 13:30:00,57.9,58.14,57.8,58.03,97900.0,43.1283,43.307,43.0538,43.2251,97900.0
2011-11-07 14:00:00,58.03,58.24,57.96,58.1,125500.0,43.2251,43.3815,43.173,43.2772,125500.0
2011-11-07 14:30:00,58.1,58.31,58.05,58.3,95200.0,43.2772,43.4337,43.24,43.4262,95200.0
2011-11-07 15:00:00,58.31,58.4,58.18,58.18,171700.0,43.4337,43.5007,43.3368,43.3368,171700.0
2011-11-07 15:30:00,58.19,58.43,58.15,58.34,565700.0,43.3443,43.523,43.3145,43.456,565700.0
2011-11-08 09:30:00,58.56,58.58,58.32,58.48,157100.0,43.6199,43.6348,43.4411,43.5603,157100.0
2011-11-08 10:00:00,58.47,58.5,57.55,57.61,270600.0,43.5528,43.5752,42.8676,42.9123,270600.0
2011-11-08 10:30:00,57.6,58.13,57.56,58.02,141300.0,42.9048,43.2996,42.875,43.2176,141300.0
2011-11-08 11:00:00,58.02,58.1,57.86,57.95,136400.0,43.2176,43.2772,43.0985,43.1655,136400.0
2011-11-08 11:30:00,57.95,58.05,57.86,58.01,91800.0,43.1655,43.24,43.0985,43.2102,91800.0
2011-11-08 12:00:00,58.02,58.06,57.9,57.91,103200.0,43.2176,43.2474,43.1283,43.1357,103200.0
2011-11-08 12:30:00,57.91,58.06,57.88,58.05,101100.0,43.1357,43.2474,43.1134,43.24,101100.0
2011-11-08 13:00:00,58.05,58.12,57.99,58.1,83700.0,43.24,43.2921,43.1953,43.2772,83700.0
2011-11-08 13:30:00,58.11,58.43,58.03,58.39,140500.0,43.2847,43.523,43.2251,43.4933,140500.0
2011-11-08 14:00:00,58.39,58.43,58.07,58.27,129100.0,43.4933,43.523,43.2549,43.4039,129100.0
2011-11-08 14:30:00,58.29,58.35,58.09,58.18,137000.0,43.4188,43.4635,43.2698,43.3368,137000.0
2011-11-08 15:00:00,58.19,58.21,58.03,58.16,98400.0,43.3443,43.3592,43.2251,43.3219,98400.0
2011-11-08 15:30:00,58.15,58.43,58.15,58.33,449900.0,43.3145,43.523,43.3145,43.4486,449900.0
2011-11-09 09:30:00,57.27,57.85,57.04,57.6,238000.0,42.659,43.091,42.4877,42.9048,238000.0
2011-11-09 10:00:00,57.64,58.03,57.62,57.62,201600.0,42.9346,43.2251,42.9197,42.9197,201600.0
2011-11-09 10:30:00,57.62,58.09,57.34,58.05,254900.0,42.9197,43.2698,42.7111,43.24,254900.0
2011-11-09 11:00:00,58.06,58.22,57.93,58.14,178700.0,43.2474,43.3666,43.1506,43.307,178700.0
2011-11-09 11:30:00,58.13,58.33,58.08,58.25,90300.0,43.2996,43.4486,43.2623,43.389,90300.0
2011-11-09 12:00:00,58.24,58.29,58.04,58.12,181200.0,43.3815,43.4188,43.2325,43.2921,181200.0
2011-11-09 12:30:00,58.1,58.17,57.98,58.12,250100.0,43.2772,43.3294,43.1879,43.2921,250100.0
2011-11-09 13:00:00,58.12,58.16,57.87,57.9,101900.0,43.2921,43.3219,43.1059,43.1283,101900.0
2011-11-09 13:30:00,57.89,57.92,57.56,57.61,134900.0,43.1208,43.1432,42.875,42.9123,134900.0
2011-11-09 14:00:00,57.6,57.62,57.04,57.23,218000.0,42.9048,42.9197,42.4877,42.6292,218000.0
2011-11-09 14:30:00,57.22,57.44,57.18,57.29,231600.0,42.6217,42.7856,42.592,42.6739,231600.0
2011-11-09 15:00:00,57.28,57.46,57.24,57.39,206700.0,42.6664,42.8005,42.6366,42.7484,206700.0
2011-11-09 15:30:00,57.37,57.37,57.09,57.19,449600.0,42.7335,42.7335,42.5249,42.5994,449600.0
2011-11-10 09:30:00,57.75,57.8,56.96,56.98,193800.0,43.0165,43.0538,42.4281,42.443,193800.0
2011-11-10 10:00:00,57.0,57.31,56.86,56.9,164400.0,42.4579,42.6888,42.3536,42.3834,164400.0
2011-11-10 10:30:00,56.9,56.95,56.6,56.69,295500.0,42.3834,42.4206,42.1599,42.227,295500.0
2011-11-10 11:00:00,56.7,56.9,56.27,56.53,208800.0,42.2344,42.3834,41.9141,42.1078,208800.0
2011-11-10 11:30:00,56.51,56.82,56.42,56.55,236400.0,42.0929,42.3238,42.0258,42.1227,236400.0
2011-11-10 12:00:00,56.56,56.85,56.51,56.78,201500.0,42.1301,42.3461,42.0929,42.294,201500.0
2011-11-10 12:30:00,56.77,56.89,56.7,56.83,91000.0,42.2866,42.3759,42.2344,42.3312,91000.0
2011-11-10 13:00:00,56.84,57.02,56.77,56.94,83900.0,42.3387,42.4728,42.2866,42.4132,83900.0
2011-11-10 13:30:00,56.95,57.0,56.66,56.95,102300.0,42.4206,42.4579,42.2046,42.4206,102300.0
2011-11-10 14:00:00,56.94,56.97,56.67,56.73,119300.0,42.4132,42.4355,42.2121,42.2568,119300.0
2011-11-10 14:30:00,56.74,56.9,56.7,56.74,119900.0,42.2642,42.3834,42.2344,42.2642,119900.0
2011-11-10 15:00:00,56.75,56.99,56.69,56.91,178600.0,42.2717,42.4504,42.227,42.3908,178600.0
2011-11-10 15:30:00,56.91,56.95,56.57,56.62,704000.0,42.3908,42.4206,42.1376,42.1748,704000.0
2011-11-11 09:30:00,57.35,57.51,57.22,57.25,123100.0,42.7186,42.8378,42.6217,42.6441,123100.0
2011-11-11 10:00:00,57.28,57.66,57.13,57.23,214000.0,42.6664,42.9495,42.5547,42.6292,214000.0
2011-11-11 10:30:00,57.24,57.69,57.22,57.67,99000.0,42.6366,42.9718,42.6217,42.9569,99000.0
2011-11-11 11:00:00,57.67,57.79,57.63,57.7,118900.0,42.9569,43.0463,42.9271,42.9793,118900.0
2011-11-11 11:30:00,57.71,57.86,57.69,57.8,85800.0,42.9867,43.0985,42.9718,43.0538,85800.0
2011-11-11 12:00:00,57.82,57.93,57.79,57.91,130900.0,43.0687,43.1506,43.0463,43.1357,130900.0
2011-11-11 12:30:00,57.91,58.08,57.91,57.98,164600.0,43.1357,43.2623,43.1357,43.1879,164600.0
2011-11-11 13:00:00,57.98,58.32,57.97,58.31,138600.0,43.1879,43.4411,43.1804,43.4337,138600.0
2011-11-11 13:30:00,58.31,58.32,58.13,58.21,71200.0,43.4337,43.4411,43.2996,43.3592,71200.0
2011-11-11 14:00:00,58.22,58.42,58.19,58.26,124500.0,43.3666,43.5156,43.3443,43.3964,124500.0
2011-11-11 14:30:00,58.27,58.35,58.13,58.16,87800.0,43.4039,43.4635,43.2996,43.3219,87800.0
2011-11-11 15:00:00,58.15,58.29,58.13,58.27,199900.0,43.3145,43.4188,43.2996,43.4039,199900.0
2011-11-11 15:30:00,58.26,58.27,58.08,58.17,334700.0,43.3964,43.4039,43.2623,43.3294,334700.0
2011-11-14 09:30:00,57.91,58.08,57.68,57.81,88900.0,43.1357,43.2623,42.9644,43.0612,88900.0
2011-11-14 10:00:00,57.8,58.01,57.74,57.82,125400.0,43.0538,43.2102,43.0091,43.0687,125400.0
2011-11-14 10:30:00,57.81,58.02,57.74,57.9,117400.0,43.0612,43.2176,43.0091,43.1283,117400.0
2011-11-14 11:00:00,57.89,58.27,57.81,57.97,139700.0,43.1208,43.4039,43.0612,43.1804,139700.0
2011-11-14 11:30:00,57.98,58.17,57.9,57.91,73600.0,43.1879,43.3294,43.1283,43.1357,73600.0
2011-11-14 12:00:00,57.93,58.01,57.71,57.77,85100.0,43.1506,43.2102,42.9867,43.0314,85100.0
2011-11-14 12:30:00,57.76,57.79,57.65,57.65,87600.0,43.024,43.0463,42.942,42.942,87600.0
2011-11-14 13:00:00,57.65,57.68,57.52,57.52,33000.0,42.942,42.9644,42.8452,42.8452,33000.0
2011-11-14 13:30:00,57.53,57.62,57.38,57.46,71100.0,42.8527,42.9197,42.7409,42.8005,71100.0
2011-11-14 14:00:00,57.47,57.53,57.36,57.36,64800.0,42.808,42.8527,42.726,42.726,64800.0
2011-11-14 14:30:00,57.37,57.41,57.23,57.23,76900.0,42.7335,42.7633,42.6292,42.6292,76900.0
2011-11-14 15:00:00,57.24,57.39,57.23,57.31,95600.0,42.6366,42.7484,42.6292,42.6888,95600.0
2011-11-14 15:30:00,57.31,57.47,57.31,57.37,225200.0,42.6888,42.808,42.6888,42.7335,225200.0
2011-11-15 09:30:00,57.1,57.57,57.01,57.54,139500.0,42.5324,42.8825,42.4653,42.8601,139500.0
2011-11-15 10:00:00,57.56,57.63,57.44,57.62,126500.0,42.875,42.9271,42.7856,42.9197,126500.0
2011-11-15 10:30:00,57.64,57.77,57.58,57.69,163000.0,42.9346,43.0314,42.8899,42.9718,163000.0
2011-11-15 11:00:00,57.68,57.76,57.52,57.53,93600.0,42.9644,43.024,42.8452,42.8527,93600.0
2011-11-15 11:30:00,57.52,57.89,57.5,57.8,113800.0,42.8452,43.1208,42.8303,43.0538,113800.0
2011-11-15 12:00:00,57.8,58.02,57.79,58.02,108100.0,43.0538,43.2176,43.0463,43.2176,108100.0
2011-11-15 12:30:00,58.02,58.17,57.98,58.16,51400.0,43.2176,43.3294,43.1879,43.3219,51400.0
2011-11-15 13:00:00,58.15,58.26,58.15,58.23,142700.0,43.3145,43.3964,43.3145,43.3741,142700.0
2011-11-15 13:30:00,58.23,58.39,58.2,58.36,143000.0,43.3741,43.4933,43.3517,43.4709,143000.0
2011-11-15 14:00:00,58.39,58.6,58.38,58.53,253000.0,43.4933,43.6497,43.4858,43.5975,253000.0
2011-11-15 14:30:00,58.54,58.54,58.25,58.35,178100.0,43.605,43.605,43.389,43.4635,178100.0
2011-11-15 15:00:00,58.35,58.46,58.34,58.4,162000.0,43.4635,43.5454,43.456,43.5007,162000.0
2011-11-15 15:30:00,58.4,58.5,58.36,58.4,482600.0,43.5007,43.5752,43.4709,43.5007,482600.0
2011-11-16 09:30:00,57.84,58.13,57.61,57.91,142800.0,43.0836,43.2996,42.9123,43.1357,142800.0
2011-11-16 10:00:00,57.92,57.99,57.76,57.86,104500.0,43.1432,43.1953,43.024,43.0985,104500.0
2011-11-16 10:30:00,57.86,58.03,57.82,57.91,87200.0,43.0985,43.2251,43.0687,43.1357,87200.0
2011-11-16 11:00:00,57.91,58.0,57.9,57.9,121600.0,43.1357,43.2028,43.1283,43.1283,121600.0
2011-11-16 11:30:00,57.9,58.0,57.88,57.96,59500.0,43.1283,43.2028,43.1134,43.173,59500.0
2011-11-16 12:00:00,57.95,57.98,57.79,57.9,78300.0,43.1655,43.1879,43.0463,43.1283,78300.0
2011-11-16 12:30:00,57.88,58.05,57.81,57.88,142800.0,43.1134,43.24,43.0612,43.1134,142800.0
2011-11-16 13:00:00,57.89,58.02,57.8,58.0,41300.0,43.1208,43.2176,43.0538,43.2028,41300.0
2011-11-16 13:30:00,58.02,58.02,57.79,57.83,57200.0,43.2176,43.2176,43.0463,43.0761,57200.0
2011-11-16 14:00:00,57.8,57.98,57.78,57.92,73000.0,43.0538,43.1879,43.0389,43.1432,73000.0
2011-11-16 14:30:00,57.93,57.96,57.74,57.78,109600.0,43.1506,43.173,43.0091,43.0389,109600.0
2011-11-16 15:00:00,57.79,57.8,57.46,57.46,178800.0,43.0463,43.0538,42.8005,42.8005,178800.0
2011-11-16 15:30:00,57.46,57.46,57.03,57.17,602900.0,42.8005,42.8005,42.4802,42.5845,602900.0
2011-11-17 09:30:00,57.73,57.78,57.1,57.64,315900.0,43.0016,43.0389,42.5324,42.9346,315900.0
2011-11-17 10:00:00,57.63,57.93,57.5,57.8,178100.0,42.9271,43.1506,42.8303,43.0538,178100.0
2011-11-17 10:30:00,57.82,57.84,57.64,57.7,94200.0,43.0687,43.0836,42.9346,42.9793,94200.0
2011-11-17 11:00:00,57.69,57.74,57.52,57.55,71100.0,42.9718,43.0091,42.8452,42.8676,71100.0
2011-11-17 11:30:00,57.55,57.66,57.37,57.39,111500.0,42.8676,42.9495,42.7335,42.7484,111500.0
2011-11-17 12:00:00,57.39,57.48,57.33,57.35,66500.0,42.7484,42.8154,42.7037,42.7186,66500.0
2011-11-17 12:30:00,57.34,57.34,56.76,56.86,210400.0,42.7111,42.7111,42.2791,42.3536,210400.0
2011-11-17 13:00:00,56.86,57.03,56.75,57.0,112400.0,42.3536,42.4802,42.2717,42.4579,112400.0
2011-11-17 13:30:00,56.99,57.24,56.96,57.2,285300.0,42.4504,42.6366,42.4281,42.6069,285300.0
2011-11-17 14:00:00,57.2,57.23,56.99,57.03,121300.0,42.6069,42.6292,42.4504,42.4802,121300.0
2011-11-17 14:30:00,57.03,57.15,56.93,56.94,227000.0,42.4802,42.5696,42.4057,42.4132,227000.0
2011-11-17 15:00:00,56.94,57.06,56.76,56.91,214000.0,42.4132,42.5026,42.2791,42.3908,214000.0
2011-11-17 15:30:00,56.92,56.98,56.69,56.94,498400.0,42.3983,42.443,42.227,42.4132,498400.0
2011-11-18 09:30:00,57.18,57.18,56.72,57.0,392700.0,42.592,42.592,42.2493,42.4579,392700.0
2011-11-18 10:00:00,57.01,57.01,56.62,56.78,162500.0,42.4653,42.4653,42.1748,42.294,162500.0
2011-11-18 10:30:00,56.78,57.03,56.7,56.79,184800.0,42.294,42.4802,42.2344,42.3015,184800.0
2011-11-18 11:00:00,56.79,56.96,56.75,56.92,152500.0,42.3015,42.4281,42.2717,42.3983,152500.0
2011-11-18 11:30:00,56.91,57.11,56.91,56.95,126800.0,42.3908,42.5398,42.3908,42.4206,126800.0
2011-11-18 12:00:00,56.95,56.96,56.69,56.9,241100.0,42.4206,42.4281,42.227,42.3834,241100.0
2011-11-18 12:30:00,56.89,57.25,56.89,57.0,185000.0,42.3759,42.6441,42.3759,42.4579,185000.0
2011-11-18 13:00:00,56.99,57.11,56.95,57.05,99100.0,42.4504,42.5398,42.4206,42.4951,99100.0
2011-11-18 13:30:00,57.06,57.1,56.88,56.93,103100.0,42.5026,42.5324,42.3685,42.4057,103100.0
2011-11-18 14:00:00,56.95,56.99,56.81,56.85,267800.0,42.4206,42.4504,42.3164,42.3461,267800.0
2011-11-18 14:30:00,56.86,56.96,56.76,56.77,203400.0,42.3536,42.4281,42.2791,42.2866,203400.0
2011-11-18 15:00:00,56.77,56.81,56.68,56.76,211700.0,42.2866,42.3164,42.2195,42.2791,211700.0
2011-11-18 15:30:00,56.77,56.98,56.69,56.77,455700.0,42.2866,42.443,42.227,42.2866,455700.0
2011-11-21 09:30:00,56.23,56.49,55.92,56.02,177800.0,41.8843,42.078,41.6534,41.7279,177800.0
2011-11-21 10:00:00,56.03,56.27,56.0,56.0,150900.0,41.7353,41.9141,41.713,41.713,150900.0
2011-11-21 10:30:00,56.0,56.01,55.57,55.58,109400.0,41.713,41.7205,41.3927,41.4002,109400.0
2011-11-21 11:00:00,55.59,55.87,55.53,55.86,138000.0,41.4076,41.6162,41.3629,41.6087,138000.0
2011-11-21 11:30:00,55.86,55.89,55.6,55.69,83400.0,41.6087,41.6311,41.4151,41.4821,83400.0
2011-11-21 12:00:00,55.69,55.74,55.6,55.62,60700.0,41.4821,41.5193,41.4151,41.4299,60700.0
2011-11-21 12:30:00,55.62,55.87,55.6,55.74,82200.0,41.4299,41.6162,41.4151,41.5193,82200.0
2011-11-21 13:00:00,55.73,55.94,55.68,55.75,73300.0,41.5119,41.6683,41.4746,41.5268,73300.0
2011-11-21 13:30:00,55.74,55.77,55.61,55.66,57200.0,41.5193,41.5417,41.4225,41.4597,57200.0
2011-11-21 14:00:00,55.67,55.93,55.61,55.75,140800.0,41.4672,41.6609,41.4225,41.5268,140800.0
2011-11-21 14:30:00,55.73,55.92,55.73,55.77,189900.0,41.5119,41.6534,41.5119,41.5417,189900.0
2011-11-21 15:00:00,55.77,56.01,55.7,55.97,208900.0,41.5417,41.7205,41.4895,41.6907,208900.0
2011-11-21 15:30:00,55.97,56.16,55.9,55.95,295600.0,41.6907,41.8322,41.6385,41.6758,295600.0
2011-11-22 09:30:00,55.84,56.19,55.55,56.12,154600.0,41.5938,41.8545,41.3778,41.8024,154600.0
2011-11-22 10:00:00,56.13,56.28,55.91,56.24,173800.0,41.8098,41.9216,41.646,41.8918,173800.0
2011-11-22 10:30:00,56.24,56.39,55.86,55.91,122500.0,41.8918,42.0035,41.6087,41.646,122500.0
2011-11-22 11:00:00,55.92,56.01,55.83,55.91,135900.0,41.6534,41.7205,41.5864,41.646,135900.0
2011-11-22 11:30:00,55.91,56.09,55.83,56.0,112600.0,41.646,41.78,41.5864,41.713,112600.0
2011-11-22 12:00:00,55.99,56.34,55.99,56.19,179700.0,41.7056,41.9663,41.7056,41.8545,179700.0
2011-11-22 12:30:00,56.17,56.43,56.17,56.4,137300.0,41.8396,42.0333,41.8396,42.011,137300.0
2011-11-22 13:00:00,56.41,56.58,56.38,56.46,162200.0,42.0184,42.145,41.9961,42.0556,162200.0
2011-11-22 13:30:00,56.45,56.48,56.25,56.3,187900.0,42.0482,42.0705,41.8992,41.9365,187900.0
2011-11-22 14:00:00,56.3,56.32,56.03,56.11,128900.0,41.9365,41.9514,41.7353,41.7949,128900.0
2011-11-22 14:30:00,56.09,56.1,55.9,55.98,194200.0,41.78,41.7875,41.6385,41.6981,194200.0
2011-11-22 15:00:00,55.98,56.06,55.98,56.02,239700.0,41.6981,41.7577,41.6981,41.7279,239700.0
2011-11-22 15:30:00,56.02,56.13,55.97,55.99,543000.0,41.7279,41.8098,41.6907,41.7056,543000.0
2011-11-23 09:30:00,55.58,55.76,55.45,55.45,172600.0,41.4002,41.5342,41.3033,41.3033,172600.0
2011-11-23 10:00:00,55.45,55.5,55.03,55.1,174000.0,41.3033,41.3406,40.9905,41.0426,174000.0
2011-11-23 10:30:00,55.1,55.41,55.03,55.38,115400.0,41.0426,41.2735,40.9905,41.2512,115400.0
2011-11-23 11:00:00,55.37,55.49,55.28,55.28,116500.0,41.2437,41.3331,41.1767,41.1767,116500.0
2011-11-23 11:30:00,55.27,55.42,55.14,55.33,91200.0,41.1692,41.281,41.0724,41.2139,91200.0
2011-11-23 12:00:00,55.33,55.45,55.2,55.2,57800.0,41.2139,41.3033,41.1171,41.1171,57800.0
2011-11-23 12:30:00,55.2,55.54,55.12,55.54,171600.0,41.1171,41.3704,41.0575,41.3704,171600.0
2011-11-23 13:00:00,55.51,55.64,55.47,55.58,143900.0,41.348,41.4448,41.3182,41.4002,143900.0
2011-11-23 13:30:00,55.56,55.84,55.52,55.74,195200.0,41.3853,41.5938,41.3555,41.5193,195200.0
2011-11-23 14:00:00,55.73,55.75,55.61,55.63,146200.0,41.5119,41.5268,41.4225,41.4374,146200.0
2011-11-23 14:30:00,55.62,55.69,55.47,55.55,85600.0,41.4299,41.4821,41.3182,41.3778,85600.0
2011-11-23 15:00:00,55.53,55.64,55.43,55.47,139700.0,41.3629,41.4448,41.2884,41.3182,139700.0
2011-11-23 15:30:00,55.47,55.67,55.41,55.43,528300.0,41.3182,41.4672,41.2735,41.2884,528300.0
2011-11-25 09:30:00,55.2,56.11,55.2,55.95,144600.0,41.1171,41.7949,41.1171,41.6758,144600.0
2011-11-25 10:00:00,55.94,56.11,55.93,55.98,105500.0,41.6683,41.7949,41.6609,41.6981,105500.0
2011-11-25 10:30:00,55.98,56.18,55.95,56.15,122700.0,41.6981,41.8471,41.6758,41.8247,122700.0
2011-11-25 11:00:00,56.15,56.22,55.94,55.94,206600.0,41.8247,41.8769,41.6683,41.6683,206600.0
2011-11-25 11:30:00,55.95,56.05,55.86,55.92,145200.0,41.6758,41.7502,41.6087,41.6534,145200.0
2011-11-25 12:00:00,55.92,55.95,55.66,55.71,202800.0,41.6534,41.6758,41.4597,41.497,202800.0
2011-11-25 12:30:00,55.72,55.89,55.54,55.65,345100.0,41.5044,41.6311,41.3704,41.4523,345100.0
2011-11-28 09:30:00,57.07,57.12,56.47,57.02,469900.0,42.51,42.5473,42.0631,42.4728,469900.0
2011-11-28 10:00:00,57.02,57.1,56.64,56.8,217700.0,42.4728,42.5324,42.1897,42.3089,217700.0
2011-11-28 10:30:00,56.81,56.98,56.68,56.7,178300.0,42.3164,42.443,42.2195,42.2344,178300.0
2011-11-28 11:00:00,56.7,56.91,56.64,56.87,261300.0,42.2344,42.3908,42.1897,42.361,261300.0
2011-11-28 11:30:00,56.87,56.87,56.64,56.71,313800.0,42.361,42.361,42.1897,42.2419,313800.0
2011-11-28 12:00:00,56.71,56.73,56.63,56.64,121200.0,42.2419,42.2568,42.1823,42.1897,121200.0
2011-11-28 12:30:00,56.65,56.72,56.57,56.57,134500.0,42.1972,42.2493,42.1376,42.1376,134500.0
2011-11-28 13:00:00,56.57,56.6,56.46,56.55,103700.0,42.1376,42.1599,42.0556,42.1227,103700.0
2011-11-28 13:30:00,56.54,56.56,56.38,56.41,62700.0,42.1152,42.1301,41.9961,42.0184,62700.0
2011-11-28 14:00:00,56.41,56.5,56.39,56.45,101000.0,42.0184,42.0854,42.0035,42.0482,101000.0
2011-11-28 14:30:00,56.45,56.5,56.36,56.45,156200.0,42.0482,42.0854,41.9812,42.0482,156200.0
2011-11-28 15:00:00,56.45,56.54,56.23,56.38,195000.0,42.0482,42.1152,41.8843,41.9961,195000.0
2011-11-28 15:30:00,56.38,56.58,56.27,56.53,634400.0,41.9961,42.145,41.9141,42.1078,634400.0
2011-11-29 09:30:00,56.78,57.32,56.63,57.31,340600.0,42.294,42.6962,42.1823,42.6888,340600.0
2011-11-29 10:00:00,57.31,57.59,57.21,57.36,246700.0,42.6888,42.8974,42.6143,42.726,246700.0
2011-11-29 10:30:00,57.36,57.56,57.17,57.29,144300.0,42.726,42.875,42.5845,42.6739,144300.0
2011-11-29 11:00:00,57.28,57.44,57.23,57.41,98400.0,42.6664,42.7856,42.6292,42.7633,98400.0
2011-11-29 11:30:00,57.41,57.58,57.36,57.46,108500.0,42.7633,42.8899,42.726,42.8005,108500.0
2011-11-29 12:00:00,57.46,57.64,57.45,57.6,108100.0,42.8005,42.9346,42.7931,42.9048,108100.0
2011-11-29 12:30:00,57.61,57.77,57.51,57.75,172000.0,42.9123,43.0314,42.8378,43.0165,172000.0
2011-11-29 13:00:00,57.77,57.89,57.69,57.75,172300.0,43.0314,43.1208,42.9718,43.0165,172300.0
2011-11-29 13:30:00,57.74,57.78,57.48,57.51,187800.0,43.0091,43.0389,42.8154,42.8378,187800.0
2011-11-29 14:00:00,57.48,57.81,57.43,57.74,277700.0,42.8154,43.0612,42.7782,43.0091,277700.0
2011-11-29 14:30:00,57.74,57.85,57.62,57.83,364500.0,43.0091,43.091,42.9197,43.0761,364500.0
2011-11-29 15:00:00,57.83,57.96,57.73,57.89,162700.0,43.0761,43.173,43.0016,43.1208,162700.0
2011-11-29 15:30:00,57.9,57.92,57.73,57.75,416000.0,43.1283,43.1432,43.0016,43.0165,416000.0
2011-11-30 09:30:00,58.9,59.49,58.65,59.35,356600.0,43.8731,44.3126,43.6869,44.2083,356600.0
2011-11-30 10:00:00,59.38,59.44,58.88,59.4,665600.0,44.2307,44.2754,43.8582,44.2456,665600.0
2011-11-30 10:30:00,59.39,59.61,59.24,59.55,310800.0,44.2381,44.402,44.1264,44.3573,310800.0
2011-11-30 11:00:00,59.54,59.55,59.25,59.28,201400.0,44.3499,44.3573,44.1338,44.1562,201400.0
2011-11-30 11:30:00,59.27,59.31,59.17,59.24,159000.0,44.1487,44.1785,44.0743,44.1264,159000.0
2011-11-30 12:00:00,59.27,59.3,59.13,59.27,154400.0,44.1487,44.1711,44.0445,44.1487,154400.0
2011-11-30 12:30:00,59.27,59.27,59.14,59.21,215000.0,44.1487,44.1487,44.0519,44.1041,215000.0
2011-11-30 13:00:00,59.22,59.26,58.99,59.0,341000.0,44.1115,44.1413,43.9402,43.9476,341000.0
2011-11-30 13:30:00,59.0,59.05,58.66,58.69,449400.0,43.9476,43.9849,43.6944,43.7167,449400.0
2011-11-30 14:00:00,58.7,58.74,58.52,58.55,410800.0,43.7242,43.754,43.5901,43.6124,410800.0
2011-11-30 14:30:00,58.56,58.59,58.29,58.59,353700.0,43.6199,43.6422,43.4188,43.6422,353700.0
2011-11-30 15:00:00,58.6,59.04,58.55,59.04,437500.0,43.6497,43.9774,43.6124,43.9774,437500.0
2011-11-30 15:30:00,59.03,59.07,58.97,59.0,785600.0,43.97,43.9998,43.9253,43.9476,785600.0
2011-12-01 09:30:00,58.78,59.42,58.71,59.31,374900.0,43.7838,44.2605,43.7316,44.1785,374900.0
2011-12-01 10:00:00,59.34,59.38,59.09,59.09,196500.0,44.2009,44.2307,44.0147,44.0147,196500.0
2011-12-01 10:30:00,59.09,59.12,58.9,58.91,186900.0,44.0147,44.037,43.8731,43.8806,186900.0
2011-12-01 11:00:00,58.92,59.0,58.56,58.79,190400.0,43.888,43.9476,43.6199,43.7912,190400.0
2011-12-01 11:30:00,58.79,58.8,58.58,58.65,159500.0,43.7912,43.7987,43.6348,43.6869,159500.0
2011-12-01 12:00:00,58.66,58.84,58.62,58.82,89600.0,43.6944,43.8284,43.6646,43.8135,89600.0
2011-12-01 12:30:00,58.82,58.83,58.43,58.45,122100.0,43.8135,43.821,43.523,43.5379,122100.0
2011-12-01 13:00:00,58.45,58.56,58.43,58.45,136800.0,43.5379,43.6199,43.523,43.5379,136800.0
2011-12-01 13:30:00,58.45,58.76,58.38,58.76,154200.0,43.5379,43.7689,43.4858,43.7689,154200.0
2011-12-01 14:00:00,58.76,58.81,58.64,58.65,100300.0,43.7689,43.8061,43.6795,43.6869,100300.0
2011-12-01 14:30:00,58.65,58.65,58.49,58.6,123000.0,43.6869,43.6869,43.5677,43.6497,123000.0
2011-12-01 15:00:00,58.59,58.67,58.48,58.6,132200.0,43.6422,43.7018,43.5603,43.6497,132200.0
2011-12-01 15:30:00,58.6,58.62,58.48,58.6,353100.0,43.6497,43.6646,43.5603,43.6497,353100.0
2011-12-02 09:30:00,59.08,59.25,59.0,59.17,219100.0,44.0072,44.1338,43.9476,44.0743,219100.0
2011-12-02 10:00:00,59.17,59.2,59.09,59.2,162200.0,44.0743,44.0966,44.0147,44.0966,162200.0
2011-12-02 10:30:00,59.2,59.26,59.09,59.1,146200.0,44.0966,44.1413,44.0147,44.0221,146200.0
2011-12-02 11:00:00,59.09,59.13,58.91,59.09,180400.0,44.0147,44.0445,43.8806,44.0147,180400.0
2011-12-02 11:30:00,59.09,59.12,58.92,58.97,98700.0,44.0147,44.037,43.888,43.9253,98700.0
2011-12-02 12:00:00,58.96,58.97,58.76,58.91,74600.0,43.9178,43.9253,43.7689,43.8806,74600.0
2011-12-02 12:30:00,58.91,59.03,58.9,58.99,72800.0,43.8806,43.97,43.8731,43.9402,72800.0
2011-12-02 13:00:00,58.98,59.0,58.85,58.99,89100.0,43.9327,43.9476,43.8359,43.9402,89100.0
2011-12-02 13:30:00,58.99,59.1,58.98,59.02,114900.0,43.9402,44.0221,43.9327,43.9625,114900.0
2011-12-02 14:00:00,59.02,59.17,58.92,59.07,137600.0,43.9625,44.0743,43.888,43.9998,137600.0
2011-12-02 14:30:00,59.06,59.08,58.97,59.0,239100.0,43.9923,44.0072,43.9253,43.9476,239100.0
2011-12-02 15:00:00,59.0,59.33,58.95,59.33,384200.0,43.9476,44.1934,43.9104,44.1934,384200.0
2011-12-02 15:30:00,59.33,59.37,58.96,59.06,528300.0,44.1934,44.2232,43.9178,43.9923,528300.0
2011-12-05 09:30:00,59.38,59.68,59.17,59.22,374500.0,44.2307,44.4541,44.0743,44.1115,374500.0
2011-12-05 10:00:00,59.22,59.34,59.1,59.3,250800.0,44.1115,44.2009,44.0221,44.1711,250800.0
2011-12-05 10:30:00,59.3,59.4,59.26,59.38,218400.0,44.1711,44.2456,44.1413,44.2307,218400.0
2011-12-05 11:00:00,59.4,59.45,59.35,59.44,152600.0,44.2456,44.2828,44.2083,44.2754,152600.0
2011-12-05 11:30:00,59.43,59.51,59.21,59.22,269800.0,44.2679,44.3275,44.1041,44.1115,269800.0
2011-12-05 12:00:00,59.22,59.45,59.17,59.36,135200.0,44.1115,44.2828,44.0743,44.2158,135200.0
2011-12-05 12:30:00,59.36,59.47,59.33,59.46,91800.0,44.2158,44.2977,44.1934,44.2903,91800.0
2011-12-05 13:00:00,59.45,59.47,59.34,59.4,114100.0,44.2828,44.2977,44.2009,44.2456,114100.0
2011-12-05 13:30:00,59.4,59.44,59.0,59.21,193100.0,44.2456,44.2754,43.9476,44.1041,193100.0
2011-12-05 14:00:00,59.2,59.38,59.17,59.33,281700.0,44.0966,44.2307,44.0743,44.1934,281700.0
2011-12-05 14:30:00,59.34,59.38,59.19,59.27,210400.0,44.2009,44.2307,44.0892,44.1487,210400.0
2011-12-05 15:00:00,59.27,59.3,58.95,59.12,294700.0,44.1487,44.1711,43.9104,44.037,294700.0
2011-12-05 15:30:00,59.12,59.25,58.98,59.14,606500.0,44.037,44.1338,43.9327,44.0519,606500.0
2011-12-06 09:30:00,59.05,59.29,58.91,59.05,128400.0,43.9849,44.1636,43.8806,43.9849,128400.0
2011-12-06 10:00:00,59.05,59.24,58.92,59.11,133800.0,43.9849,44.1264,43.888,44.0296,133800.0
2011-12-06 10:30:00,59.12,59.19,58.99,58.99,198000.0,44.037,44.0892,43.9402,43.9402,198000.0
2011-12-06 11:00:00,59.0,59.06,58.94,59.01,98000.0,43.9476,43.9923,43.9029,43.9551,98000.0
2011-12-06 11:30:00,59.0,59.01,58.83,58.99,69500.0,43.9476,43.9551,43.821,43.9402,69500.0
2011-12-06 12:00:00,58.98,58.98,58.83,58.85,56600.0,43.9327,43.9327,43.821,43.8359,56600.0
2011-12-06 12:30:00,58.85,59.09,58.82,59.09,40000.0,43.8359,44.0147,43.8135,44.0147,40000.0
2011-12-06 13:00:00,59.08,59.1,58.95,59.0,158200.0,44.0072,44.0221,43.9104,43.9476,158200.0
2011-12-06 13:30:00,59.01,59.09,58.97,59.05,74200.0,43.9551,44.0147,43.9253,43.9849,74200.0
2011-12-06 14:00:00,59.04,59.1,59.0,59.08,128900.0,43.9774,44.0221,43.9476,44.0072,128900.0
2011-12-06 14:30:00,59.08,59.37,59.08,59.32,176800.0,44.0072,44.2232,44.0072,44.186,176800.0
2011-12-06 15:00:00,59.32,59.5,59.32,59.4,133100.0,44.186,44.3201,44.186,44.2456,133100.0
2011-12-06 15:30:00,59.39,59.48,59.21,59.22,280400.0,44.2381,44.3052,44.1041,44.1115,280400.0
2011-12-07 09:30:00,59.0,59.12,58.46,58.71,227600.0,43.9476,44.037,43.5454,43.7316,227600.0
2011-12-07 10:00:00,58.72,58.86,58.68,58.75,118300.0,43.7391,43.8433,43.7093,43.7614,118300.0
2011-12-07 10:30:00,58.75,58.82,58.63,58.78,102900.0,43.7614,43.8135,43.672,43.7838,102900.0
2011-12-07 11:00:00,58.76,59.32,58.76,59.24,244000.0,43.7689,44.186,43.7689,44.1264,244000.0
2011-12-07 11:30:00,59.24,59.41,59.22,59.34,57600.0,44.1264,44.253,44.1115,44.2009,57600.0
2011-12-07 12:00:00,59.33,59.45,59.31,59.44,51600.0,44.1934,44.2828,44.1785,44.2754,51600.0
2011-12-07 12:30:00,59.44,59.47,59.28,59.29,71200.0,44.2754,44.2977,44.1562,44.1636,71200.0
2011-12-07 13:00:00,59.29,59.32,59.19,59.31,54800.0,44.1636,44.186,44.0892,44.1785,54800.0
2011-12-07 13:30:00,59.31,59.31,59.17,59.2,61600.0,44.1785,44.1785,44.0743,44.0966,61600.0
2011-12-07 14:00:00,59.19,59.27,59.09,59.27,71400.0,44.0892,44.1487,44.0147,44.1487,71400.0
2011-12-07 14:30:00,59.27,59.27,59.02,59.09,84200.0,44.1487,44.1487,43.9625,44.0147,84200.0
2011-12-07 15:00:00,59.09,59.32,59.08,59.24,125600.0,44.0147,44.186,44.0072,44.1264,125600.0
2011-12-07 15:30:00,59.25,59.57,59.25,59.31,401000.0,44.1338,44.3722,44.1338,44.1785,401000.0
2011-12-08 09:30:00,58.67,58.89,58.24,58.26,305500.0,43.9664,44.1312,43.6441,43.6591,305500.0
2011-12-08 10:00:00,58.26,58.3,58.07,58.1,223300.0,43.6591,43.6891,43.5167,43.5392,223300.0
2011-12-08 10:30:00,58.09,58.37,58.07,58.2,187100.0,43.5317,43.7415,43.5167,43.6141,187100.0
2011-12-08 11:00:00,58.2,58.22,58.07,58.11,126700.0,43.6141,43.6291,43.5167,43.5467,126700.0
2011-12-08 11:30:00,58.11,58.28,58.02,58.12,112800.0,43.5467,43.6741,43.4793,43.5542,112800.0
2011-12-08 12:00:00,58.12,58.29,58.05,58.14,75300.0,43.5542,43.6816,43.5017,43.5692,75300.0
2011-12-08 12:30:00,58.12,58.22,57.99,58.21,253500.0,43.5542,43.6291,43.4568,43.6216,253500.0
2011-12-08 13:00:00,58.21,58.23,57.95,58.05,190900.0,43.6216,43.6366,43.4268,43.5017,190900.0
2011-12-08 13:30:00,58.05,58.11,57.98,58.0,117900.0,43.5017,43.5467,43.4493,43.4643,117900.0
2011-12-08 14:00:00,58.01,58.05,57.92,58.0,147000.0,43.4718,43.5017,43.4043,43.4643,147000.0
2011-12-08 14:30:00,58.01,58.1,57.85,57.96,149700.0,43.4718,43.5392,43.3519,43.4343,149700.0
2011-12-08 15:00:00,57.96,58.07,57.88,57.99,294700.0,43.4343,43.5167,43.3743,43.4568,294700.0
2011-12-08 15:30:00,57.99,58.12,57.75,57.84,718900.0,43.4568,43.5542,43.2769,43.3444,718900.0
2011-12-09 09:30:00,58.05,58.3,57.97,58.03,227500.0,43.5017,43.6891,43.4418,43.4868,227500.0
2011-12-09 10:00:00,58.04,58.34,58.04,58.24,128500.0,43.4942,43.7191,43.4942,43.6441,128500.0
2011-12-09 10:30:00,58.25,58.51,58.18,58.38,313700.0,43.6516,43.8465,43.5992,43.749,313700.0
2011-12-09 11:00:00,58.38,58.5,58.27,58.35,97800.0,43.749,43.839,43.6666,43.7266,97800.0
2011-12-09 11:30:00,58.34,58.54,58.34,58.43,76200.0,43.7191,43.8689,43.7191,43.7865,76200.0
2011-12-09 12:00:00,58.45,58.45,58.2,58.25,64800.0,43.8015,43.8015,43.6141,43.6516,64800.0
2011-12-09 12:30:00,58.25,58.31,58.18,58.29,66400.0,43.6516,43.6966,43.5992,43.6816,66400.0
2011-12-09 13:00:00,58.29,58.37,58.22,58.34,91400.0,43.6816,43.7415,43.6291,43.7191,91400.0
2011-12-09 13:30:00,58.33,58.36,58.21,58.28,99100.0,43.7116,43.734,43.6216,43.6741,99100.0
2011-12-09 14:00:00,58.27,58.45,58.25,58.43,174700.0,43.6666,43.8015,43.6516,43.7865,174700.0
2011-12-09 14:30:00,58.44,58.52,58.4,58.51,122500.0,43.794,43.8539,43.764,43.8465,122500.0
2011-12-09 15:00:00,58.51,58.68,58.5,58.67,278600.0,43.8465,43.9739,43.839,43.9664,278600.0
2011-12-09 15:30:00,58.65,58.68,58.51,58.58,352400.0,43.9514,43.9739,43.8465,43.8989,352400.0
2011-12-12 09:30:00,58.35,58.39,58.1,58.11,126300.0,43.7266,43.7565,43.5392,43.5467,126300.0
2011-12-12 10:00:00,58.12,58.25,58.0,58.02,98600.0,43.5542,43.6516,43.4643,43.4793,98600.0
2011-12-12 10:30:00,58.02,58.08,57.95,57.97,90600.0,43.4793,43.5242,43.4268,43.4418,90600.0
2011-12-12 11:00:00,57.96,58.19,57.95,58.0,116600.0,43.4343,43.6067,43.4268,43.4643,116600.0
2011-12-12 11:30:00,58.0,58.11,57.78,57.8,91200.0,43.4643,43.5467,43.2994,43.3144,91200.0
2011-12-12 12:00:00,57.8,58.0,57.76,57.92,76500.0,43.3144,43.4643,43.2844,43.4043,76500.0
2011-12-12 12:30:00,57.92,57.97,57.67,57.96,122400.0,43.4043,43.4418,43.217,43.4343,122400.0
2011-12-12 13:00:00,57.97,58.0,57.8,57.9,52400.0,43.4418,43.4643,43.3144,43.3893,52400.0
2011-12-12 13:30:00,57.9,58.0,57.86,57.97,47600.0,43.3893,43.4643,43.3594,43.4418,47600.0
2011-12-12 14:00:00,57.97,58.0,57.92,57.96,92700.0,43.4418,43.4643,43.4043,43.4343,92700.0
2011-12-12 14:30:00,57.97,58.07,57.88,58.04,83500.0,43.4418,43.5167,43.3743,43.4942,83500.0
2011-12-12 15:00:00,58.04,58.09,57.91,57.99,170300.0,43.4942,43.5317,43.3968,43.4568,170300.0
2011-12-12 15:30:00,57.98,58.26,57.98,58.16,321700.0,43.4493,43.6591,43.4493,43.5842,321700.0
2011-12-13 09:30:00,58.3,59.05,58.3,58.97,289200.0,43.6891,44.2511,43.6891,44.1912,289200.0
2011-12-13 10:00:00,58.96,59.05,58.66,58.67,121400.0,44.1837,44.2511,43.9589,43.9664,121400.0
2011-12-13 10:30:00,58.68,58.75,58.5,58.66,164800.0,43.9739,44.0263,43.839,43.9589,164800.0
2011-12-13 11:00:00,58.64,58.71,58.42,58.46,126400.0,43.9439,43.9963,43.779,43.809,126400.0
2011-12-13 11:30:00,58.46,58.7,58.45,58.7,72400.0,43.809,43.9888,43.8015,43.9888,72400.0
2011-12-13 12:00:00,58.69,58.78,58.66,58.78,85200.0,43.9813,44.0488,43.9589,44.0488,85200.0
2011-12-13 12:30:00,58.77,58.87,58.55,58.81,107700.0,44.0413,44.1162,43.8764,44.0713,107700.0
2011-12-13 13:00:00,58.81,58.82,58.69,58.73,169500.0,44.0713,44.0788,43.9813,44.0113,169500.0
2011-12-13 13:30:00,58.72,58.73,58.47,58.59,184000.0,44.0038,44.0113,43.8165,43.9064,184000.0
2011-12-13 14:00:00,58.6,58.71,58.46,58.66,216800.0,43.9139,43.9963,43.809,43.9589,216800.0
2011-12-13 14:30:00,58.66,58.66,58.3,58.39,197500.0,43.9589,43.9589,43.6891,43.7565,197500.0
2011-12-13 15:00:00,58.39,58.53,58.05,58.09,217800.0,43.7565,43.8614,43.5017,43.5317,217800.0
2011-12-13 15:30:00,58.09,58.19,57.93,58.13,429100.0,43.5317,43.6067,43.4118,43.5617,429100.0
2011-12-14 09:30:00,58.12,58.47,58.0,58.22,192900.0,43.5542,43.8165,43.4643,43.6291,192900.0
2011-12-14 10:00:00,58.2,58.2,57.73,57.9,129100.0,43.6141,43.6141,43.2619,43.3893,129100.0
2011-12-14 10:30:00,57.89,57.97,57.72,57.72,93100.0,43.3818,43.4418,43.2544,43.2544,93100.0
2011-12-14 11:00:00,57.73,57.9,57.73,57.83,103900.0,43.2619,43.3893,43.2619,43.3369,103900.0
2011-12-14 11:30:00,57.83,57.84,57.75,57.8,123000.0,43.3369,43.3444,43.2769,43.3144,123000.0
2011-12-14 12:00:00,57.79,57.86,57.77,57.83,107600.0,43.3069,43.3594,43.2919,43.3369,107600.0
2011-12-14 12:30:00,57.84,57.96,57.81,57.91,70500.0,43.3444,43.4343,43.3219,43.3968,70500.0
2011-12-14 13:00:00,57.92,58.0,57.87,57.97,111100.0,43.4043,43.4643,43.3668,43.4418,111100.0
2011-12-14 13:30:00,57.97,58.13,57.96,58.12,98200.0,43.4418,43.5617,43.4343,43.5542,98200.0
2011-12-14 14:00:00,58.11,58.26,58.07,58.2,148000.0,43.5467,43.6591,43.5167,43.6141,148000.0
2011-12-14 14:30:00,58.18,58.2,57.92,57.96,211400.0,43.5992,43.6141,43.4043,43.4343,211400.0
2011-12-14 15:00:00,57.96,58.2,57.84,58.18,230100.0,43.4343,43.6141,43.3444,43.5992,230100.0
2011-12-14 15:30:00,58.18,58.25,57.97,57.98,321400.0,43.5992,43.6516,43.4418,43.4493,321400.0
2011-12-15 09:30:00,58.22,58.31,57.98,58.13,241400.0,43.6291,43.6966,43.4493,43.5617,241400.0
2011-12-15 10:00:00,58.14,58.25,58.0,58.05,219500.0,43.5692,43.6516,43.4643,43.5017,219500.0
2011-12-15 10:30:00,58.05,58.09,57.91,57.97,207900.0,43.5017,43.5317,43.3968,43.4418,207900.0
2011-12-15 11:00:00,57.98,58.18,57.98,58.17,187300.0,43.4493,43.5992,43.4493,43.5917,187300.0
2011-12-15 11:30:00,58.17,58.36,58.17,58.25,161400.0,43.5917,43.734,43.5917,43.6516,161400.0
2011-12-15 12:00:00,58.25,58.32,58.25,58.28,127800.0,43.6516,43.7041,43.6516,43.6741,127800.0
2011-12-15 12:30:00,58.3,58.31,58.22,58.23,136600.0,43.6891,43.6966,43.6291,43.6366,136600.0
2011-12-15 13:00:00,58.23,58.38,58.23,58.37,86800.0,43.6366,43.749,43.6366,43.7415,86800.0
2011-12-15 13:30:00,58.37,58.49,58.33,58.4,104300.0,43.7415,43.8315,43.7116,43.764,104300.0
2011-12-15 14:00:00,58.41,58.47,58.36,58.46,87400.0,43.7715,43.8165,43.734,43.809,87400.0
2011-12-15 14:30:00,58.46,58.54,58.44,58.51,203900.0,43.809,43.8689,43.794,43.8465,203900.0
2011-12-15 15:00:00,58.51,58.7,58.47,58.62,263700.0,43.8465,43.9888,43.8165,43.9289,263700.0
2011-12-15 15:30:00,58.62,58.92,58.62,58.79,751000.0,43.9289,44.1537,43.9289,44.0563,751000.0
2011-12-16 09:30:00,59.2,59.36,58.86,59.09,697900.0,44.3635,44.4834,44.1087,44.2811,697900.0
2011-12-16 10:00:00,59.09,59.32,58.95,58.97,198500.0,44.2811,44.4535,44.1762,44.1912,198500.0
2011-12-16 10:30:00,58.97,59.26,58.97,59.1,149700.0,44.1912,44.4085,44.1912,44.2886,149700.0
2011-12-16 11:00:00,59.09,59.12,58.96,59.06,130700.0,44.2811,44.3036,44.1837,44.2586,130700.0
2011-12-16 11:30:00,59.06,59.06,58.64,58.64,134600.0,44.2586,44.2586,43.9439,43.9439,134600.0
2011-12-16 12:00:00,58.63,58.67,58.36,58.4,152000.0,43.9364,43.9664,43.734,43.764,152000.0
2011-12-16 12:30:00,58.42,58.42,58.25,58.32,196500.0,43.779,43.779,43.6516,43.7041,196500.0
2011-12-16 13:00:00,58.31,58.39,58.22,58.29,112500.0,43.6966,43.7565,43.6291,43.6816,112500.0
2011-12-16 13:30:00,58.29,58.37,58.2,58.2,84600.0,43.6816,43.7415,43.6141,43.6141,84600.0
2011-12-16 14:00:00,58.2,58.3,58.11,58.23,170400.0,43.6141,43.6891,43.5467,43.6366,170400.0
2011-12-16 14:30:00,58.24,58.3,58.15,58.18,261100.0,43.6441,43.6891,43.5767,43.5992,261100.0
2011-12-16 15:00:00,58.17,58.32,58.07,58.2,292400.0,43.5917,43.7041,43.5167,43.6141,292400.0
2011-12-16 15:30:00,58.2,59.41,58.2,59.1,1911600.0,43.6141,44.5209,43.6141,44.2886,1911600.0
2011-12-19 09:30:00,59.44,59.66,58.9,59.24,305200.0,44.5434,44.7082,44.1387,44.3935,305200.0
2011-12-19 10:00:00,59.25,59.42,58.77,58.93,241200.0,44.401,44.5284,44.0413,44.1612,241200.0
2011-12-19 10:30:00,58.94,59.01,58.69,58.72,168700.0,44.1687,44.2211,43.9813,44.0038,168700.0
2011-12-19 11:00:00,58.75,58.77,58.37,58.5,281200.0,44.0263,44.0413,43.7415,43.839,281200.0
2011-12-19 11:30:00,58.5,58.51,57.62,57.71,508100.0,43.839,43.8465,43.1795,43.2469,508100.0
2011-12-19 12:00:00,57.7,57.92,57.66,57.73,350000.0,43.2395,43.4043,43.2095,43.2619,350000.0
2011-12-19 12:30:00,57.73,57.73,57.32,57.51,209400.0,43.2619,43.2619,42.9547,43.0971,209400.0
2011-12-19 13:00:00,57.51,57.76,57.49,57.54,113600.0,43.0971,43.2844,43.0821,43.1196,113600.0
2011-12-19 13:30:00,57.53,57.57,57.41,57.49,167900.0,43.1121,43.142,43.0221,43.0821,167900.0
2011-12-19 14:00:00,57.5,57.64,57.39,57.53,346000.0,43.0896,43.1945,43.0071,43.1121,346000.0
2011-12-19 14:30:00,57.53,57.67,57.51,57.67,283200.0,43.1121,43.217,43.0971,43.217,283200.0
2011-12-19 15:00:00,57.67,57.68,57.18,57.19,349500.0,43.217,43.2245,42.8498,42.8573,349500.0
2011-12-19 15:30:00,57.18,57.31,56.99,57.23,873700.0,42.8498,42.9472,42.7074,42.8872,873700.0
2011-12-20 09:30:00,58.31,59.39,58.24,59.3,501600.0,43.6966,44.5059,43.6441,44.4385,501600.0
2011-12-20 10:00:00,59.3,59.5,59.24,59.32,302200.0,44.4385,44.5883,44.3935,44.4535,302200.0
2011-12-20 10:30:00,59.33,59.39,59.12,59.26,179200.0,44.4609,44.5059,44.3036,44.4085,179200.0
2011-12-20 11:00:00,59.27,59.44,59.23,59.39,199800.0,44.416,44.5434,44.386,44.5059,199800.0
2011-12-20 11:30:00,59.4,59.6,59.38,59.43,133700.0,44.5134,44.6633,44.4984,44.5359,133700.0
2011-12-20 12:00:00,59.43,59.54,59.36,59.51,122600.0,44.5359,44.6183,44.4834,44.5958,122600.0
2011-12-20 12:30:00,59.51,59.78,59.51,59.75,253500.0,44.5958,44.7982,44.5958,44.7757,253500.0
2011-12-20 13:00:00,59.75,59.98,59.72,59.74,166200.0,44.7757,44.948,44.7532,44.7682,166200.0
2011-12-20 13:30:00,59.73,59.81,59.62,59.64,156400.0,44.7607,44.8207,44.6783,44.6933,156400.0
2011-12-20 14:00:00,59.64,59.77,59.63,59.75,169200.0,44.6933,44.7907,44.6858,44.7757,169200.0
2011-12-20 14:30:00,59.76,59.91,59.75,59.89,149600.0,44.7832,44.8956,44.7757,44.8806,149600.0
2011-12-20 15:00:00,59.89,59.96,59.66,59.77,351900.0,44.8806,44.9331,44.7082,44.7907,351900.0
2011-12-20 15:30:00,59.77,59.9,59.63,59.79,840100.0,44.7907,44.8881,44.6858,44.8057,840100.0
2011-12-21 09:30:00,59.48,60.0,59.45,59.63,342100.0,44.5734,44.963,44.5509,44.6858,342100.0
2011-12-21 10:00:00,59.62,59.94,59.52,59.62,324600.0,44.6783,44.9181,44.6033,44.6783,324600.0
2011-12-21 10:30:00,59.62,59.87,59.6,59.66,196200.0,44.6783,44.8656,44.6633,44.7082,196200.0
2011-12-21 11:00:00,59.67,59.67,59.51,59.57,108400.0,44.7157,44.7157,44.5958,44.6408,108400.0
2011-12-21 11:30:00,59.56,59.57,59.3,59.52,253200.0,44.6333,44.6408,44.4385,44.6033,253200.0
2011-12-21 12:00:00,59.54,59.61,59.29,59.44,137600.0,44.6183,44.6708,44.431,44.5434,137600.0
2011-12-21 12:30:00,59.44,59.51,59.38,59.48,144700.0,44.5434,44.5958,44.4984,44.5734,144700.0
2011-12-21 13:00:00,59.48,59.56,59.46,59.54,145900.0,44.5734,44.6333,44.5584,44.6183,145900.0
2011-12-21 13:30:00,59.55,59.55,59.31,59.45,118000.0,44.6258,44.6258,44.446,44.5509,118000.0
2011-12-21 14:00:00,59.45,59.52,59.3,59.35,137700.0,44.5509,44.6033,44.4385,44.4759,137700.0
2011-12-21 14:30:00,59.34,59.5,59.3,59.37,176200.0,44.4684,44.5883,44.4385,44.4909,176200.0
2011-12-21 15:00:00,59.37,59.47,59.32,59.42,225900.0,44.4909,44.5659,44.4535,44.5284,225900.0
2011-12-21 15:30:00,59.42,59.5,59.27,59.4,447500.0,44.5284,44.5883,44.416,44.5134,447500.0
2011-12-22 09:30:00,59.49,59.99,59.49,59.99,149400.0,44.5809,44.9555,44.5809,44.9555,149400.0
2011-12-22 10:00:00,60.0,60.0,59.69,59.95,374600.0,44.963,44.963,44.7307,44.9256,374600.0
2011-12-22 10:30:00,59.94,60.0,59.71,59.84,144700.0,44.9181,44.963,44.7457,44.8431,144700.0
2011-12-22 11:00:00,59.84,59.99,59.78,59.87,142500.0,44.8431,44.9555,44.7982,44.8656,142500.0
2011-12-22 11:30:00,59.86,59.98,59.79,59.91,111900.0,44.8581,44.948,44.8057,44.8956,111900.0
2011-12-22 12:00:00,59.94,60.0,59.91,59.98,217100.0,44.9181,44.963,44.8956,44.948,217100.0
2011-12-22 12:30:00,59.99,60.26,59.96,60.22,140800.0,44.9555,45.1579,44.9331,45.1279,140800.0
2011-12-22 13:00:00,60.22,60.29,60.18,60.28,107900.0,45.1279,45.1804,45.0979,45.1729,107900.0
2011-12-22 13:30:00,60.29,60.3,60.07,60.07,113600.0,45.1804,45.1879,45.0155,45.0155,113600.0
2011-12-22 14:00:00,60.08,60.21,60.03,60.19,142700.0,45.023,45.1204,44.9855,45.1054,142700.0
2011-12-22 14:30:00,60.2,60.21,60.04,60.06,168300.0,45.1129,45.1204,44.993,45.008,168300.0
2011-12-22 15:00:00,60.06,60.17,60.05,60.12,174000.0,45.008,45.0904,45.0005,45.053,174000.0
2011-12-22 15:30:00,60.12,60.16,59.93,60.01,553300.0,45.053,45.0829,44.9106,44.9705,553300.0
2011-12-23 09:30:00,60.08,60.29,59.98,60.05,95200.0,45.023,45.1804,44.948,45.0005,95200.0
2011-12-23 10:00:00,60.05,60.09,59.83,59.85,109900.0,45.0005,45.0305,44.8356,44.8506,109900.0
2011-12-23 10:30:00,59.85,60.08,59.85,60.05,68400.0,44.8506,45.023,44.8506,45.0005,68400.0
2011-12-23 11:00:00,60.04,60.12,60.0,60.12,57600.0,44.993,45.053,44.963,45.053,57600.0
2011-12-23 11:30:00,60.11,60.17,59.94,59.97,68700.0,45.0455,45.0904,44.9181,44.9406,68700.0
2011-12-23 12:00:00,59.95,60.1,59.95,60.07,62300.0,44.9256,45.038,44.9256,45.0155,62300.0
2011-12-23 12:30:00,60.08,60.2,60.08,60.16,52900.0,45.023,45.1129,45.023,45.0829,52900.0
2011-12-23 13:00:00,60.17,60.21,60.13,60.19,130200.0,45.0904,45.1204,45.0605,45.1054,130200.0
2011-12-23 13:30:00,60.2,60.25,60.16,60.25,93400.0,45.1129,45.1504,45.0829,45.1504,93400.0
2011-12-23 14:00:00,60.25,60.25,60.13,60.14,55500.0,45.1504,45.1504,45.0605,45.068,55500.0
2011-12-23 14:30:00,60.14,60.2,60.13,60.18,51200.0,45.068,45.1129,45.0605,45.0979,51200.0
2011-12-23 15:00:00,60.18,60.22,60.16,60.18,120500.0,45.0979,45.1279,45.0829,45.0979,120500.0
2011-12-23 15:30:00,60.19,60.44,60.18,60.43,284500.0,45.1054,45.2928,45.0979,45.2853,284500.0
2011-12-27 09:30:00,60.25,60.47,60.2,60.34,92500.0,45.1504,45.3152,45.1129,45.2178,92500.0
2011-12-27 10:00:00,60.33,60.38,60.23,60.28,78400.0,45.2103,45.2478,45.1354,45.1729,78400.0
2011-12-27 10:30:00,60.29,60.32,60.19,60.22,81200.0,45.1804,45.2028,45.1054,45.1279,81200.0
2011-12-27 11:00:00,60.22,60.27,60.19,60.22,54900.0,45.1279,45.1654,45.1054,45.1279,54900.0
2011-12-27 11:30:00,60.23,60.26,60.12,60.12,61700.0,45.1354,45.1579,45.053,45.053,61700.0
2011-12-27 12:00:00,60.13,60.38,60.1,60.37,94700.0,45.0605,45.2478,45.038,45.2403,94700.0
2011-12-27 12:30:00,60.37,60.41,60.25,60.34,72600.0,45.2403,45.2703,45.1504,45.2178,72600.0
2011-12-27 13:00:00,60.34,60.42,60.34,60.41,74000.0,45.2178,45.2778,45.2178,45.2703,74000.0
2011-12-27 13:30:00,60.41,60.58,60.35,60.56,137400.0,45.2703,45.3977,45.2253,45.3827,137400.0
2011-12-27 14:00:00,60.55,60.76,60.55,60.66,97500.0,45.3752,45.5326,45.3752,45.4576,97500.0
2011-12-27 14:30:00,60.67,60.81,60.62,60.78,75300.0,45.4651,45.57,45.4277,45.5476,75300.0
2011-12-27 15:00:00,60.78,60.82,60.73,60.81,99200.0,45.5476,45.5775,45.5101,45.57,99200.0
2011-12-27 15:30:00,60.81,60.82,60.69,60.73,292800.0,45.57,45.5775,45.4801,45.5101,292800.0
2011-12-28 09:30:00,60.52,60.67,59.94,59.99,116700.0,45.3527,45.4651,44.9181,44.9555,116700.0
2011-12-28 10:00:00,59.99,59.99,59.7,59.73,151400.0,44.9555,44.9555,44.7382,44.7607,151400.0
2011-12-28 10:30:00,59.73,60.11,59.69,60.07,101800.0,44.7607,45.0455,44.7307,45.0155,101800.0
2011-12-28 11:00:00,60.07,60.13,59.86,59.88,59600.0,45.0155,45.0605,44.8581,44.8731,59600.0
2011-12-28 11:30:00,59.9,59.94,59.79,59.84,46300.0,44.8881,44.9181,44.8057,44.8431,46300.0
2011-12-28 12:00:00,59.83,60.0,59.83,59.97,34500.0,44.8356,44.963,44.8356,44.9406,34500.0
2011-12-28 12:30:00,59.96,60.06,59.88,59.9,35100.0,44.9331,45.008,44.8731,44.8881,35100.0
2011-12-28 13:00:00,59.89,60.0,59.87,60.0,40100.0,44.8806,44.963,44.8656,44.963,40100.0
2011-12-28 13:30:00,60.0,60.08,59.95,59.99,37800.0,44.963,45.023,44.9256,44.9555,37800.0
2011-12-28 14:00:00,59.96,60.03,59.87,60.02,114600.0,44.9331,44.9855,44.8656,44.978,114600.0
2011-12-28 14:30:00,60.05,60.08,59.97,60.01,76500.0,45.0005,45.023,44.9406,44.9705,76500.0
2011-12-28 15:00:00,60.01,60.1,59.88,59.89,106000.0,44.9705,45.038,44.8731,44.8806,106000.0
2011-12-28 15:30:00,59.89,60.16,59.87,60.08,503500.0,44.8806,45.0829,44.8656,45.023,503500.0
2011-12-29 09:30:00,60.18,60.6,60.16,60.36,108900.0,45.0979,45.4127,45.0829,45.2328,108900.0
2011-12-29 10:00:00,60.35,60.65,60.34,60.61,80600.0,45.2253,45.4501,45.2178,45.4202,80600.0
2011-12-29 10:30:00,60.62,60.72,60.6,60.66,132100.0,45.4277,45.5026,45.4127,45.4576,132100.0
2011-12-29 11:00:00,60.66,60.68,60.4,60.43,126800.0,45.4576,45.4726,45.2628,45.2853,126800.0
2011-12-29 11:30:00,60.41,60.67,60.4,60.67,49800.0,45.2703,45.4651,45.2628,45.4651,49800.0
2011-12-29 12:00:00,60.67,60.69,60.6,60.65,57400.0,45.4651,45.4801,45.4127,45.4501,57400.0
2011-12-29 12:30:00,60.65,60.7,60.51,60.51,53000.0,45.4501,45.4876,45.3452,45.3452,53000.0
2011-12-29 13:00:00,60.52,60.57,60.43,60.47,60200.0,45.3527,45.3902,45.2853,45.3152,60200.0
2011-12-29 13:30:00,60.47,60.58,60.43,60.52,85700.0,45.3152,45.3977,45.2853,45.3527,85700.0
2011-12-29 14:00:00,60.52,60.53,60.43,60.46,67000.0,45.3527,45.3602,45.2853,45.3078,67000.0
2011-12-29 14:30:00,60.45,60.53,60.45,60.51,122400.0,45.3003,45.3602,45.3003,45.3452,122400.0
2011-12-29 15:00:00,60.51,60.59,60.48,60.52,115500.0,45.3452,45.4052,45.3227,45.3527,115500.0
2011-12-29 15:30:00,60.52,60.63,60.5,60.58,304300.0,45.3527,45.4351,45.3377,45.3977,304300.0
2011-12-30 09:30:00,60.86,60.91,59.99,60.08,324700.0,45.6075,45.645,44.9555,45.023,324700.0
2011-12-30 10:00:00,60.08,60.19,60.01,60.15,193300.0,45.023,45.1054,44.9705,45.0754,193300.0
2011-12-30 10:30:00,60.17,60.42,60.14,60.23,119000.0,45.0904,45.2778,45.068,45.1354,119000.0
2011-12-30 11:00:00,60.23,60.25,60.14,60.25,250300.0,45.1354,45.1504,45.068,45.1504,250300.0
2011-12-30 11:30:00,60.25,60.3,60.09,60.1,194100.0,45.1504,45.1879,45.0305,45.038,194100.0
2011-12-30 12:00:00,60.09,60.21,60.04,60.21,137500.0,45.0305,45.1204,44.993,45.1204,137500.0
2011-12-30 12:30:00,60.21,60.33,60.2,60.29,110800.0,45.1204,45.2103,45.1129,45.1804,110800.0
2011-12-30 13:00:00,60.29,60.29,60.25,60.27,91000.0,45.1804,45.1804,45.1504,45.1654,91000.0
2011-12-30 13:30:00,60.27,60.42,60.26,60.41,162800.0,45.1654,45.2778,45.1579,45.2703,162800.0
2011-12-30 14:00:00,60.41,60.43,60.35,60.38,105600.0,45.2703,45.2853,45.2253,45.2478,105600.0
2011-12-30 14:30:00,60.38,60.52,60.37,60.52,103000.0,45.2478,45.3527,45.2403,45.3527,103000.0
2011-12-30 15:00:00,60.52,60.78,60.52,60.71,292200.0,45.3527,45.5476,45.3527,45.4951,292200.0
2011-12-30 15:30:00,60.71,60.72,59.93,60.07,1224900.0,45.4951,45.5026,44.9106,45.0155,1224900.0
2012-01-03 09:30:00,60.46,60.64,59.64,60.23,772600.0,45.3078,45.4426,44.6933,45.1354,772600.0
2012-01-03 10:00:00,60.24,60.36,60.08,60.1,676100.0,45.1429,45.2328,45.023,45.038,676100.0
2012-01-03 10:30:00,60.1,60.12,59.57,60.0,551800.0,45.038,45.053,44.6408,44.963,551800.0
2012-01-03 11:00:00,60.0,60.0,59.5,59.67,578100.0,44.963,44.963,44.5883,44.7157,578100.0
2012-01-03 11:30:00,59.67,59.68,59.3,59.3,304500.0,44.7157,44.7232,44.4385,44.4385,304500.0
2012-01-03 12:00:00,59.29,59.29,58.78,59.03,522900.0,44.431,44.431,44.0488,44.2361,522900.0
2012-01-03 12:30:00,59.03,59.06,58.66,58.68,291700.0,44.2361,44.2586,43.9589,43.9739,291700.0
2012-01-03 13:00:00,58.68,58.8,58.45,58.48,292200.0,43.9739,44.0638,43.8015,43.824,292200.0
2012-01-03 13:30:00,58.47,58.84,58.47,58.64,300700.0,43.8165,44.0938,43.8165,43.9439,300700.0
2012-01-03 14:00:00,58.64,58.84,58.61,58.84,349000.0,43.9439,44.0938,43.9214,44.0938,349000.0
2012-01-03 14:30:00,58.84,58.93,58.73,58.88,405300.0,44.0938,44.1612,44.0113,44.1237,405300.0
2012-01-03 15:00:00,58.88,58.9,58.38,58.38,567800.0,44.1237,44.1387,43.749,43.749,567800.0
2012-01-03 15:30:00,58.38,58.87,57.98,58.79,1663200.0,43.749,44.1162,43.4493,44.0563,1663200.0
2012-01-04 09:30:00,58.32,59.77,58.06,59.59,716600.0,43.7041,44.7907,43.5092,44.6558,716600.0
2012-01-04 10:00:00,59.59,59.71,59.5,59.54,341600.0,44.6558,44.7457,44.5883,44.6183,341600.0
2012-01-04 10:30:00,59.54,59.71,59.45,59.61,437700.0,44.6183,44.7457,44.5509,44.6708,437700.0
2012-01-04 11:00:00,59.6,59.65,59.4,59.47,392500.0,44.6633,44.7008,44.5134,44.5659,392500.0
2012-01-04 11:30:00,59.49,59.56,59.4,59.54,303200.0,44.5809,44.6333,44.5134,44.6183,303200.0
2012-01-04 12:00:00,59.52,59.62,59.47,59.6,251800.0,44.6033,44.6783,44.5659,44.6633,251800.0
2012-01-04 12:30:00,59.6,59.61,59.5,59.51,118700.0,44.6633,44.6708,44.5883,44.5958,118700.0
2012-01-04 13:00:00,59.51,59.52,59.47,59.5,159800.0,44.5958,44.6033,44.5659,44.5883,159800.0
2012-01-04 13:30:00,59.5,59.51,59.39,59.51,209600.0,44.5883,44.5958,44.5059,44.5958,209600.0
2012-01-04 14:00:00,59.51,59.58,59.48,59.55,338800.0,44.5958,44.6483,44.5734,44.6258,338800.0
2012-01-04 14:30:00,59.56,59.71,59.55,59.67,349500.0,44.6333,44.7457,44.6258,44.7157,349500.0
2012-01-04 15:00:00,59.66,59.71,59.55,59.7,362400.0,44.7082,44.7457,44.6258,44.7382,362400.0
2012-01-04 15:30:00,59.7,59.83,59.62,59.67,815500.0,44.7382,44.8356,44.6783,44.7157,815500.0
2012-01-05 09:30:00,59.5,59.9,58.53,59.68,471700.0,44.5883,44.8881,43.8614,44.7232,471700.0
2012-01-05 10:00:00,59.68,60.35,59.59,60.35,372600.0,44.7232,45.2253,44.6558,45.2253,372600.0
2012-01-05 10:30:00,60.35,60.37,59.99,60.07,379400.0,45.2253,45.2403,44.9555,45.0155,379400.0
2012-01-05 11:00:00,60.08,60.28,60.0,60.24,262200.0,45.023,45.1729,44.963,45.1429,262200.0
2012-01-05 11:30:00,60.24,60.34,60.08,60.26,229300.0,45.1429,45.2178,45.023,45.1579,229300.0
2012-01-05 12:00:00,60.25,60.29,60.1,60.23,207500.0,45.1504,45.1804,45.038,45.1354,207500.0
2012-01-05 12:30:00,60.23,60.34,60.15,60.28,161800.0,45.1354,45.2178,45.0754,45.1729,161800.0
2012-01-05 13:00:00,60.27,60.42,60.22,60.38,323000.0,45.1654,45.2778,45.1279,45.2478,323000.0
2012-01-05 13:30:00,60.38,60.48,60.27,60.3,324200.0,45.2478,45.3227,45.1654,45.1879,324200.0
2012-01-05 14:00:00,60.3,60.33,60.16,60.17,193700.0,45.1879,45.2103,45.0829,45.0904,193700.0
2012-01-05 14:30:00,60.17,60.3,60.14,60.25,388300.0,45.0904,45.1879,45.068,45.1504,388300.0
2012-01-05 15:00:00,60.26,60.32,60.18,60.28,347000.0,45.1579,45.2028,45.0979,45.1729,347000.0
2012-01-05 15:30:00,60.28,60.44,60.22,60.34,791000.0,45.1729,45.2928,45.1279,45.2178,791000.0
2012-01-06 09:30:00,60.35,60.47,60.16,60.24,784400.0,45.2253,45.3152,45.0829,45.1429,784400.0
2012-01-06 10:00:00,60.23,60.32,59.98,60.13,1339800.0,45.1354,45.2028,44.948,45.0605,1339800.0
2012-01-06 10:30:00,60.13,60.25,60.1,60.13,244800.0,45.0605,45.1504,45.038,45.0605,244800.0
2012-01-06 11:00:00,60.12,60.31,60.11,60.27,324200.0,45.053,45.1953,45.0455,45.1654,324200.0
2012-01-06 11:30:00,60.28,60.46,60.25,60.33,140500.0,45.1729,45.3078,45.1504,45.2103,140500.0
2012-01-06 12:00:00,60.33,60.44,60.29,60.34,203000.0,45.2103,45.2928,45.1804,45.2178,203000.0
2012-01-06 12:30:00,60.35,60.43,60.31,60.36,186400.0,45.2253,45.2853,45.1953,45.2328,186400.0
2012-01-06 13:00:00,60.36,60.41,60.33,60.36,236000.0,45.2328,45.2703,45.2103,45.2328,236000.0
2012-01-06 13:30:00,60.37,60.66,60.35,60.56,341800.0,45.2403,45.4576,45.2253,45.3827,341800.0
2012-01-06 14:00:00,60.56,60.86,60.56,60.81,332000.0,45.3827,45.6075,45.3827,45.57,332000.0
2012-01-06 14:30:00,60.81,60.93,60.54,60.57,276600.0,45.57,45.66,45.3677,45.3902,276600.0
2012-01-06 15:00:00,60.56,60.65,60.44,60.54,250300.0,45.3827,45.4501,45.2928,45.3677,250300.0
2012-01-06 15:30:00,60.53,60.54,60.25,60.27,1008200.0,45.3602,45.3677,45.1504,45.1654,1008200.0
2012-01-09 09:30:00,60.59,60.59,60.01,60.13,308800.0,45.4052,45.4052,44.9705,45.0605,308800.0
2012-01-09 10:00:00,60.12,60.3,60.1,60.29,238400.0,45.053,45.1879,45.038,45.1804,238400.0
2012-01-09 10:30:00,60.29,60.35,60.2,60.27,120900.0,45.1804,45.2253,45.1129,45.1654,120900.0
2012-01-09 11:00:00,60.27,60.36,60.16,60.28,179400.0,45.1654,45.2328,45.0829,45.1729,179400.0
2012-01-09 11:30:00,60.29,60.39,60.21,60.38,156000.0,45.1804,45.2553,45.1204,45.2478,156000.0
2012-01-09 12:00:00,60.38,60.5,60.35,60.46,73400.0,45.2478,45.3377,45.2253,45.3078,73400.0
2012-01-09 12:30:00,60.46,60.54,60.41,60.48,124100.0,45.3078,45.3677,45.2703,45.3227,124100.0
2012-01-09 13:00:00,60.47,60.49,60.32,60.36,81300.0,45.3152,45.3302,45.2028,45.2328,81300.0
2012-01-09 13:30:00,60.35,60.42,60.28,60.41,73000.0,45.2253,45.2778,45.1729,45.2703,73000.0
2012-01-09 14:00:00,60.41,60.51,60.39,60.5,74100.0,45.2703,45.3452,45.2553,45.3377,74100.0
2012-01-09 14:30:00,60.49,60.5,60.21,60.25,171700.0,45.3302,45.3377,45.1204,45.1504,171700.0
2012-01-09 15:00:00,60.26,60.33,60.18,60.32,228400.0,45.1579,45.2103,45.0979,45.2028,228400.0
2012-01-09 15:30:00,60.32,60.46,60.31,60.4,551500.0,45.2028,45.3078,45.1953,45.2628,551500.0
2012-01-10 09:30:00,60.62,61.19,60.47,61.19,294900.0,45.4277,45.8548,45.3152,45.8548,294900.0
2012-01-10 10:00:00,61.18,61.44,61.13,61.41,306800.0,45.8473,46.0422,45.8098,46.0197,306800.0
2012-01-10 10:30:00,61.41,61.52,61.23,61.24,235800.0,46.0197,46.1021,45.8848,45.8923,235800.0
2012-01-10 11:00:00,61.24,61.41,61.22,61.37,224600.0,45.8923,46.0197,45.8773,45.9897,224600.0
2012-01-10 11:30:00,61.36,61.36,61.24,61.25,135900.0,45.9822,45.9822,45.8923,45.8998,135900.0
2012-01-10 12:00:00,61.25,61.31,61.21,61.25,138800.0,45.8998,45.9447,45.8698,45.8998,138800.0
2012-01-10 12:30:00,61.24,61.41,61.22,61.36,131900.0,45.8923,46.0197,45.8773,45.9822,131900.0
2012-01-10 13:00:00,61.37,61.41,61.25,61.26,136100.0,45.9897,46.0197,45.8998,45.9073,136100.0
2012-01-10 13:30:00,61.26,61.35,61.17,61.18,179300.0,45.9073,45.9747,45.8398,45.8473,179300.0
2012-01-10 14:00:00,61.19,61.25,61.11,61.14,214600.0,45.8548,45.8998,45.7949,45.8173,214600.0
2012-01-10 14:30:00,61.15,61.3,61.14,61.19,183900.0,45.8248,45.9372,45.8173,45.8548,183900.0
2012-01-10 15:00:00,61.19,61.26,61.1,61.23,251300.0,45.8548,45.9073,45.7874,45.8848,251300.0
2012-01-10 15:30:00,61.22,61.38,61.18,61.31,638200.0,45.8773,45.9972,45.8473,45.9447,638200.0
2012-01-11 09:30:00,61.43,61.84,61.36,61.57,309500.0,46.0347,46.3419,45.9822,46.1396,309500.0
2012-01-11 10:00:00,61.57,61.61,61.39,61.6,207700.0,46.1396,46.1695,46.0047,46.1621,207700.0
2012-01-11 10:30:00,61.6,61.79,61.56,61.58,152100.0,46.1621,46.3044,46.1321,46.1471,152100.0
2012-01-11 11:00:00,61.56,61.78,61.52,61.78,129000.0,46.1321,46.2969,46.1021,46.2969,129000.0
2012-01-11 11:30:00,61.77,61.91,61.71,61.79,214600.0,46.2894,46.3944,46.2445,46.3044,214600.0
2012-01-11 12:00:00,61.79,61.82,61.63,61.65,117600.0,46.3044,46.3269,46.1845,46.1995,117600.0
2012-01-11 12:30:00,61.65,61.78,61.55,61.76,148100.0,46.1995,46.2969,46.1246,46.282,148100.0
2012-01-11 13:00:00,61.77,62.0,61.71,61.97,137800.0,46.2894,46.4618,46.2445,46.4393,137800.0
2012-01-11 13:30:00,61.97,62.01,61.92,61.98,193900.0,46.4393,46.4693,46.4019,46.4468,193900.0
2012-01-11 14:00:00,61.97,62.1,61.92,61.96,267600.0,46.4393,46.5367,46.4019,46.4318,267600.0
2012-01-11 14:30:00,61.96,62.01,61.93,62.0,161600.0,46.4318,46.4693,46.4093,46.4618,161600.0
2012-01-11 15:00:00,61.99,62.22,61.99,62.16,211300.0,46.4543,46.6267,46.4543,46.5817,211300.0
2012-01-11 15:30:00,62.17,62.28,62.09,62.23,481300.0,46.5892,46.6716,46.5292,46.6342,481300.0
2012-01-12 09:30:00,62.4,62.46,61.93,62.2,237200.0,46.7616,46.8065,46.4093,46.6117,237200.0
2012-01-12 10:00:00,62.19,62.22,61.68,61.74,191600.0,46.6042,46.6267,46.222,46.267,191600.0
2012-01-12 10:30:00,61.74,61.75,61.37,61.53,202500.0,46.267,46.2745,45.9897,46.1096,202500.0
2012-01-12 11:00:00,61.52,61.66,61.46,61.47,123700.0,46.1021,46.207,46.0571,46.0646,123700.0
2012-01-12 11:30:00,61.47,61.5,61.21,61.29,341800.0,46.0646,46.0871,45.8698,45.9297,341800.0
2012-01-12 12:00:00,61.3,61.63,61.29,61.62,114900.0,45.9372,46.1845,45.9297,46.177,114900.0
2012-01-12 12:30:00,61.61,61.63,61.5,61.57,86100.0,46.1695,46.1845,46.0871,46.1396,86100.0
2012-01-12 13:00:00,61.58,61.68,61.57,61.64,84000.0,46.1471,46.222,46.1396,46.192,84000.0
2012-01-12 13:30:00,61.64,61.87,61.63,61.86,192000.0,46.192,46.3644,46.1845,46.3569,192000.0
2012-01-12 14:00:00,61.87,62.04,61.84,62.04,92100.0,46.3644,46.4918,46.3419,46.4918,92100.0
2012-01-12 14:30:00,62.03,62.24,62.01,62.24,156000.0,46.4843,46.6417,46.4693,46.6417,156000.0
2012-01-12 15:00:00,62.24,62.29,62.12,62.29,355200.0,46.6417,46.6791,46.5517,46.6791,355200.0
2012-01-12 15:30:00,62.28,62.51,62.28,62.44,598500.0,46.6716,46.844,46.6716,46.7915,598500.0
2012-01-13 09:30:00,62.23,62.29,61.62,61.9,217700.0,46.6342,46.6791,46.177,46.3869,217700.0
2012-01-13 10:00:00,61.88,62.13,61.87,62.1,145000.0,46.3719,46.5592,46.3644,46.5367,145000.0
2012-01-13 10:30:00,62.09,62.22,61.89,62.2,87800.0,46.5292,46.6267,46.3794,46.6117,87800.0
2012-01-13 11:00:00,62.22,62.31,62.11,62.24,111600.0,46.6267,46.6941,46.5442,46.6417,111600.0
2012-01-13 11:30:00,62.25,62.42,62.11,62.11,171600.0,46.6492,46.7765,46.5442,46.5442,171600.0
2012-01-13 12:00:00,62.1,62.3,61.9,62.21,150800.0,46.5367,46.6866,46.3869,46.6192,150800.0
2012-01-13 12:30:00,62.21,62.21,61.96,62.0,67100.0,46.6192,46.6192,46.4318,46.4618,67100.0
2012-01-13 13:00:00,62.0,62.04,61.92,62.03,72200.0,46.4618,46.4918,46.4019,46.4843,72200.0
2012-01-13 13:30:00,62.02,62.24,61.98,62.18,89500.0,46.4768,46.6417,46.4468,46.5967,89500.0
2012-01-13 14:00:00,62.18,62.24,62.1,62.22,163900.0,46.5967,46.6417,46.5367,46.6267,163900.0
2012-01-13 14:30:00,62.22,62.23,62.02,62.05,141600.0,46.6267,46.6342,46.4768,46.4993,141600.0
2012-01-13 15:00:00,62.05,62.35,62.04,62.22,328200.0,46.4993,46.7241,46.4918,46.6267,328200.0
2012-01-13 15:30:00,62.21,62.36,62.17,62.33,745500.0,46.6192,46.7316,46.5892,46.7091,745500.0
2012-01-17 09:30:00,62.88,62.97,62.07,62.14,401100.0,47.1213,47.1887,46.5143,46.5667,401100.0
2012-01-17 10:00:00,62.14,62.36,62.0,62.23,276400.0,46.5667,46.7316,46.4618,46.6342,276400.0
2012-01-17 10:30:00,62.23,62.35,62.2,62.34,138400.0,46.6342,46.7241,46.6117,46.7166,138400.0
2012-01-17 11:00:00,62.33,62.47,62.29,62.45,133100.0,46.7091,46.814,46.6791,46.799,133100.0
2012-01-17 11:30:00,62.46,62.7,62.33,62.61,134300.0,46.8065,46.9864,46.7091,46.9189,134300.0
2012-01-17 12:00:00,62.61,62.85,62.6,62.63,162000.0,46.9189,47.0988,46.9114,46.9339,162000.0
2012-01-17 12:30:00,62.63,62.63,62.3,62.31,162300.0,46.9339,46.9339,46.6866,46.6941,162300.0
2012-01-17 13:00:00,62.31,62.45,62.31,62.42,224800.0,46.6941,46.799,46.6941,46.7765,224800.0
2012-01-17 13:30:00,62.42,62.47,62.4,62.44,123500.0,46.7765,46.814,46.7616,46.7915,123500.0
2012-01-17 14:00:00,62.44,62.44,62.33,62.35,176700.0,46.7915,46.7915,46.7091,46.7241,176700.0
2012-01-17 14:30:00,62.35,62.36,62.0,62.04,134800.0,46.7241,46.7316,46.4618,46.4918,134800.0
2012-01-17 15:00:00,62.04,62.04,61.85,61.95,200400.0,46.4918,46.4918,46.3494,46.4243,200400.0
2012-01-17 15:30:00,61.95,61.97,61.68,61.83,527500.0,46.4243,46.4393,46.222,46.3344,527500.0
2012-01-18 09:30:00,61.83,62.06,61.73,62.0,114400.0,46.3344,46.5068,46.2595,46.4618,114400.0
2012-01-18 10:00:00,61.99,62.03,61.76,61.96,197000.0,46.4543,46.4843,46.282,46.4318,197000.0
2012-01-18 10:30:00,61.96,62.0,61.87,61.98,119100.0,46.4318,46.4618,46.3644,46.4468,119100.0
2012-01-18 11:00:00,61.99,62.02,61.74,61.77,159400.0,46.4543,46.4768,46.267,46.2894,159400.0
2012-01-18 11:30:00,61.77,61.9,61.69,61.7,230000.0,46.2894,46.3869,46.2295,46.237,230000.0
2012-01-18 12:00:00,61.72,61.88,61.69,61.87,116900.0,46.252,46.3719,46.2295,46.3644,116900.0
2012-01-18 12:30:00,61.88,62.16,61.87,62.09,135100.0,46.3719,46.5817,46.3644,46.5292,135100.0
2012-01-18 13:00:00,62.09,62.09,62.0,62.07,89900.0,46.5292,46.5292,46.4618,46.5143,89900.0
2012-01-18 13:30:00,62.08,62.11,62.01,62.06,114300.0,46.5218,46.5442,46.4693,46.5068,114300.0
2012-01-18 14:00:00,62.06,62.28,61.99,62.24,139500.0,46.5068,46.6716,46.4543,46.6417,139500.0
2012-01-18 14:30:00,62.26,62.26,62.08,62.11,79000.0,46.6566,46.6566,46.5218,46.5442,79000.0
2012-01-18 15:00:00,62.13,62.32,62.06,62.18,189600.0,46.5592,46.7016,46.5068,46.5967,189600.0
2012-01-18 15:30:00,62.18,62.48,62.17,62.42,483600.0,46.5967,46.8215,46.5892,46.7765,483600.0
2012-01-19 09:30:00,62.57,62.57,61.94,62.24,310100.0,46.889,46.889,46.4168,46.6417,310100.0
2012-01-19 10:00:00,62.21,62.3,62.12,62.19,146200.0,46.6192,46.6866,46.5517,46.6042,146200.0
2012-01-19 10:30:00,62.18,62.56,62.18,62.46,130200.0,46.5967,46.8815,46.5967,46.8065,130200.0
2012-01-19 11:00:00,62.47,62.49,62.27,62.43,144800.0,46.814,46.829,46.6641,46.784,144800.0
2012-01-19 11:30:00,62.44,62.63,62.44,62.63,124900.0,46.7915,46.9339,46.7915,46.9339,124900.0
2012-01-19 12:00:00,62.64,62.66,62.25,62.3,209800.0,46.9414,46.9564,46.6492,46.6866,209800.0
2012-01-19 12:30:00,62.3,62.49,62.3,62.46,84100.0,46.6866,46.829,46.6866,46.8065,84100.0
2012-01-19 13:00:00,62.46,62.54,62.32,62.38,71600.0,46.8065,46.8665,46.7016,46.7466,71600.0
2012-01-19 13:30:00,62.37,62.46,62.33,62.34,78900.0,46.7391,46.8065,46.7091,46.7166,78900.0
2012-01-19 14:00:00,62.33,62.44,62.24,62.24,118100.0,46.7091,46.7915,46.6417,46.6417,118100.0
2012-01-19 14:30:00,62.24,62.27,62.09,62.17,77000.0,46.6417,46.6641,46.5292,46.5892,77000.0
2012-01-19 15:00:00,62.19,62.32,62.16,62.22,191500.0,46.6042,46.7016,46.5817,46.6267,191500.0
2012-01-19 15:30:00,62.22,62.35,62.12,62.21,394700.0,46.6267,46.7241,46.5517,46.6192,394700.0
2012-01-20 09:30:00,62.21,62.4,61.77,61.98,524800.0,46.6192,46.7616,46.2894,46.4468,524800.0
2012-01-20 10:00:00,61.99,62.02,61.65,61.83,268600.0,46.4543,46.4768,46.1995,46.3344,268600.0
2012-01-20 10:30:00,61.84,61.9,61.78,61.9,177100.0,46.3419,46.3869,46.2969,46.3869,177100.0
2012-01-20 11:00:00,61.9,61.91,61.63,61.68,152200.0,46.3869,46.3944,46.1845,46.222,152200.0
2012-01-20 11:30:00,61.68,61.69,61.38,61.39,184900.0,46.222,46.2295,45.9972,46.0047,184900.0
2012-01-20 12:00:00,61.4,61.42,61.23,61.25,244800.0,46.0122,46.0272,45.8848,45.8998,244800.0
2012-01-20 12:30:00,61.27,61.4,61.25,61.31,169200.0,45.9148,46.0122,45.8998,45.9447,169200.0
2012-01-20 13:00:00,61.32,61.45,61.32,61.41,332800.0,45.9522,46.0496,45.9522,46.0197,332800.0
2012-01-20 13:30:00,61.41,61.43,61.35,61.36,142600.0,46.0197,46.0347,45.9747,45.9822,142600.0
2012-01-20 14:00:00,61.37,61.47,61.35,61.42,113500.0,45.9897,46.0646,45.9747,46.0272,113500.0
2012-01-20 14:30:00,61.43,61.45,61.27,61.44,229200.0,46.0347,46.0496,45.9148,46.0422,229200.0
2012-01-20 15:00:00,61.44,61.52,61.4,61.44,213200.0,46.0422,46.1021,46.0122,46.0422,213200.0
2012-01-20 15:30:00,61.44,61.51,61.39,61.49,579500.0,46.0422,46.0946,46.0047,46.0796,579500.0
2012-01-23 09:30:00,61.71,62.09,61.62,61.74,231100.0,46.2445,46.5292,46.177,46.267,231100.0
2012-01-23 10:00:00,61.74,61.97,61.74,61.95,159000.0,46.267,46.4393,46.267,46.4243,159000.0
2012-01-23 10:30:00,61.95,62.02,61.88,61.99,200300.0,46.4243,46.4768,46.3719,46.4543,200300.0
2012-01-23 11:00:00,62.0,62.02,61.8,61.83,132600.0,46.4618,46.4768,46.3119,46.3344,132600.0
2012-01-23 11:30:00,61.83,61.86,61.49,61.49,130400.0,46.3344,46.3569,46.0796,46.0796,130400.0
2012-01-23 12:00:00,61.49,61.52,61.38,61.39,96300.0,46.0796,46.1021,45.9972,46.0047,96300.0
2012-01-23 12:30:00,61.4,61.4,61.28,61.34,66700.0,46.0122,46.0122,45.9222,45.9672,66700.0
2012-01-23 13:00:00,61.33,61.6,61.33,61.6,104900.0,45.9597,46.1621,45.9597,46.1621,104900.0
2012-01-23 13:30:00,61.6,61.74,61.52,61.73,127700.0,46.1621,46.267,46.1021,46.2595,127700.0
2012-01-23 14:00:00,61.74,61.79,61.65,61.71,95600.0,46.267,46.3044,46.1995,46.2445,95600.0
2012-01-23 14:30:00,61.72,61.76,61.64,61.72,117400.0,46.252,46.282,46.192,46.252,117400.0
2012-01-23 15:00:00,61.73,61.85,61.7,61.76,247200.0,46.2595,46.3494,46.237,46.282,247200.0
2012-01-23 15:30:00,61.77,61.96,61.77,61.82,377100.0,46.2894,46.4318,46.2894,46.3269,377100.0
2012-01-24 09:30:00,61.57,61.8,61.4,61.7,123500.0,46.1396,46.3119,46.0122,46.237,123500.0
2012-01-24 10:00:00,61.69,62.01,61.69,61.9,119300.0,46.2295,46.4693,46.2295,46.3869,119300.0
2012-01-24 10:30:00,61.9,62.03,61.8,62.01,211200.0,46.3869,46.4843,46.3119,46.4693,211200.0
2012-01-24 11:00:00,62.0,62.1,61.95,61.98,213100.0,46.4618,46.5367,46.4243,46.4468,213100.0
2012-01-24 11:30:00,61.98,62.09,61.95,62.0,91200.0,46.4468,46.5292,46.4243,46.4618,91200.0
2012-01-24 12:00:00,62.0,62.05,61.96,62.0,72900.0,46.4618,46.4993,46.4318,46.4618,72900.0
2012-01-24 12:30:00,62.0,62.2,61.97,62.2,72800.0,46.4618,46.6117,46.4393,46.6117,72800.0
2012-01-24 13:00:00,62.18,62.2,62.01,62.04,45500.0,46.5967,46.6117,46.4693,46.4918,45500.0
2012-01-24 13:30:00,62.03,62.14,61.98,62.12,85400.0,46.4843,46.5667,46.4468,46.5517,85400.0
2012-01-24 14:00:00,62.11,62.27,62.03,62.24,109500.0,46.5442,46.6641,46.4843,46.6417,109500.0
2012-01-24 14:30:00,62.23,62.25,62.07,62.11,110900.0,46.6342,46.6492,46.5143,46.5442,110900.0
2012-01-24 15:00:00,62.11,62.39,62.1,62.38,139000.0,46.5442,46.7541,46.5367,46.7466,139000.0
2012-01-24 15:30:00,62.39,62.51,62.32,62.47,489300.0,46.7541,46.844,46.7016,46.814,489300.0
2012-01-25 09:30:00,62.47,62.56,62.26,62.39,177500.0,46.814,46.8815,46.6566,46.7541,177500.0
2012-01-25 10:00:00,62.38,62.61,62.31,62.54,242000.0,46.7466,46.9189,46.6941,46.8665,242000.0
2012-01-25 10:30:00,62.54,62.55,62.41,62.51,60900.0,46.8665,46.874,46.7691,46.844,60900.0
2012-01-25 11:00:00,62.5,62.62,62.48,62.61,108900.0,46.8365,46.9264,46.8215,46.9189,108900.0
2012-01-25 11:30:00,62.62,62.75,62.55,62.6,83600.0,46.9264,47.0238,46.874,46.9114,83600.0
2012-01-25 12:00:00,62.6,62.79,62.55,62.73,75100.0,46.9114,47.0538,46.874,47.0089,75100.0
2012-01-25 12:30:00,62.72,62.84,62.65,62.81,101900.0,47.0014,47.0913,46.9489,47.0688,101900.0
2012-01-25 13:00:00,62.8,63.13,62.8,63.13,195900.0,47.0613,47.3086,47.0613,47.3086,195900.0
2012-01-25 13:30:00,63.12,63.39,63.11,63.34,169600.0,47.3011,47.5034,47.2936,47.466,169600.0
2012-01-25 14:00:00,63.35,63.37,62.94,62.96,172000.0,47.4735,47.4885,47.1662,47.1812,172000.0
2012-01-25 14:30:00,62.96,63.06,62.87,62.97,194900.0,47.1812,47.2562,47.1138,47.1887,194900.0
2012-01-25 15:00:00,62.97,63.0,62.88,62.9,194200.0,47.1887,47.2112,47.1213,47.1363,194200.0
2012-01-25 15:30:00,62.91,63.1,62.9,62.98,413100.0,47.1437,47.2861,47.1363,47.1962,413100.0
2012-01-26 09:30:00,63.01,63.08,62.48,62.57,399600.0,47.2187,47.2711,46.8215,46.889,399600.0
2012-01-26 10:00:00,62.57,62.9,62.57,62.71,223800.0,46.889,47.1363,46.889,46.9939,223800.0
2012-01-26 10:30:00,62.71,62.76,62.33,62.38,320800.0,46.9939,47.0313,46.7091,46.7466,320800.0
2012-01-26 11:00:00,62.38,62.6,62.29,62.51,168300.0,46.7466,46.9114,46.6791,46.844,168300.0
2012-01-26 11:30:00,62.5,62.51,62.27,62.38,95200.0,46.8365,46.844,46.6641,46.7466,95200.0
2012-01-26 12:00:00,62.38,62.47,62.33,62.34,124700.0,46.7466,46.814,46.7091,46.7166,124700.0
2012-01-26 12:30:00,62.34,62.47,62.31,62.35,77400.0,46.7166,46.814,46.6941,46.7241,77400.0
2012-01-26 13:00:00,62.37,62.52,62.35,62.35,113900.0,46.7391,46.8515,46.7241,46.7241,113900.0
2012-01-26 13:30:00,62.34,62.42,62.2,62.38,212900.0,46.7166,46.7765,46.6117,46.7466,212900.0
2012-01-26 14:00:00,62.4,62.4,62.02,62.04,146300.0,46.7616,46.7616,46.4768,46.4918,146300.0
2012-01-26 14:30:00,62.05,62.24,62.02,62.1,121200.0,46.4993,46.6417,46.4768,46.5367,121200.0
2012-01-26 15:00:00,62.1,62.11,61.81,61.83,174600.0,46.5367,46.5442,46.3194,46.3344,174600.0
2012-01-26 15:30:00,61.83,62.18,61.79,62.17,450700.0,46.3344,46.5967,46.3044,46.5892,450700.0
2012-01-27 09:30:00,62.08,62.1,61.82,61.95,130600.0,46.5218,46.5367,46.3269,46.4243,130600.0
2012-01-27 10:00:00,61.95,62.37,61.91,62.2,305400.0,46.4243,46.7391,46.3944,46.6117,305400.0
2012-01-27 10:30:00,62.24,62.94,62.24,62.93,189300.0,46.6417,47.1662,46.6417,47.1587,189300.0
2012-01-27 11:00:00,62.94,63.09,62.87,62.89,266500.0,47.1662,47.2786,47.1138,47.1288,266500.0
2012-01-27 11:30:00,62.89,62.91,62.64,62.74,187900.0,47.1288,47.1437,46.9414,47.0163,187900.0
2012-01-27 12:00:00,62.74,62.9,62.68,62.9,208300.0,47.0163,47.1363,46.9714,47.1363,208300.0
2012-01-27 12:30:00,62.89,62.96,62.82,62.9,179800.0,47.1288,47.1812,47.0763,47.1363,179800.0
2012-01-27 13:00:00,62.9,62.98,62.82,62.86,205800.0,47.1363,47.1962,47.0763,47.1063,205800.0
2012-01-27 13:30:00,62.86,63.0,62.86,62.96,124700.0,47.1063,47.2112,47.1063,47.1812,124700.0
2012-01-27 14:00:00,62.97,63.0,62.9,62.94,109900.0,47.1887,47.2112,47.1363,47.1662,109900.0
2012-01-27 14:30:00,62.96,63.15,62.96,63.15,99800.0,47.1812,47.3236,47.1812,47.3236,99800.0
2012-01-27 15:00:00,63.15,63.22,63.12,63.18,155100.0,47.3236,47.3761,47.3011,47.3461,155100.0
2012-01-27 15:30:00,63.19,63.21,63.02,63.02,346400.0,47.3536,47.3686,47.2262,47.2262,346400.0
2012-01-30 09:30:00,62.52,62.55,62.27,62.54,145000.0,46.8515,46.874,46.6641,46.8665,145000.0
2012-01-30 10:00:00,62.54,62.6,62.39,62.42,117800.0,46.8665,46.9114,46.7541,46.7765,117800.0
2012-01-30 10:30:00,62.43,62.5,62.39,62.41,89000.0,46.784,46.8365,46.7541,46.7691,89000.0
2012-01-30 11:00:00,62.4,62.48,62.35,62.41,100900.0,46.7616,46.8215,46.7241,46.7691,100900.0
2012-01-30 11:30:00,62.4,62.42,62.3,62.34,120300.0,46.7616,46.7765,46.6866,46.7166,120300.0
2012-01-30 12:00:00,62.34,62.45,62.32,62.44,122100.0,46.7166,46.799,46.7016,46.7915,122100.0
2012-01-30 12:30:00,62.43,62.45,62.33,62.38,79500.0,46.784,46.799,46.7091,46.7466,79500.0
2012-01-30 13:00:00,62.37,62.41,62.25,62.4,104000.0,46.7391,46.7691,46.6492,46.7616,104000.0
2012-01-30 13:30:00,62.41,62.55,62.37,62.55,102000.0,46.7691,46.874,46.7391,46.874,102000.0
2012-01-30 14:00:00,62.54,62.67,62.49,62.63,89800.0,46.8665,46.9639,46.829,46.9339,89800.0
2012-01-30 14:30:00,62.63,62.75,62.63,62.7,127100.0,46.9339,47.0238,46.9339,46.9864,127100.0
2012-01-30 15:00:00,62.71,62.84,62.67,62.82,135600.0,46.9939,47.0913,46.9639,47.0763,135600.0
2012-01-30 15:30:00,62.82,62.88,62.79,62.86,274300.0,47.0763,47.1213,47.0538,47.1063,274300.0
2012-01-31 09:30:00,63.0,63.48,62.93,63.09,206700.0,47.2112,47.5709,47.1587,47.2786,206700.0
2012-01-31 10:00:00,63.04,63.34,62.88,63.14,138100.0,47.2412,47.466,47.1213,47.3161,138100.0
2012-01-31 10:30:00,63.16,63.16,62.8,62.89,118200.0,47.3311,47.3311,47.0613,47.1288,118200.0
2012-01-31 11:00:00,62.89,63.02,62.82,63.02,134000.0,47.1288,47.2262,47.0763,47.2262,134000.0
2012-01-31 11:30:00,63.02,63.15,62.9,63.15,173200.0,47.2262,47.3236,47.1363,47.3236,173200.0
2012-01-31 12:00:00,63.14,63.16,62.97,62.98,95400.0,47.3161,47.3311,47.1887,47.1962,95400.0
2012-01-31 12:30:00,62.97,63.37,62.96,63.33,270500.0,47.1887,47.4885,47.1812,47.4585,270500.0
2012-01-31 13:00:00,63.34,63.52,63.24,63.4,152200.0,47.466,47.6009,47.391,47.5109,152200.0
2012-01-31 13:30:00,63.39,63.48,63.29,63.43,142000.0,47.5034,47.5709,47.4285,47.5334,142000.0
2012-01-31 14:00:00,63.42,63.63,63.37,63.48,197700.0,47.5259,47.6833,47.4885,47.5709,197700.0
2012-01-31 14:30:00,63.46,63.55,63.39,63.5,202700.0,47.5559,47.6234,47.5034,47.5859,202700.0
2012-01-31 15:00:00,63.5,63.54,63.39,63.52,241800.0,47.5859,47.6159,47.5034,47.6009,241800.0
2012-01-31 15:30:00,63.53,63.54,63.37,63.49,588000.0,47.6084,47.6159,47.4885,47.5784,588000.0
2012-02-01 09:30:00,63.71,63.84,63.31,63.47,368800.0,47.7433,47.8407,47.4435,47.5634,368800.0
2012-02-01 10:00:00,63.48,63.75,63.38,63.43,244600.0,47.5709,47.7732,47.496,47.5334,244600.0
2012-02-01 10:30:00,63.43,63.8,63.41,63.61,261000.0,47.5334,47.8107,47.5184,47.6683,261000.0
2012-02-01 11:00:00,63.59,63.71,63.44,63.54,188000.0,47.6533,47.7433,47.5409,47.6159,188000.0
2012-02-01 11:30:00,63.54,63.64,63.39,63.39,153800.0,47.6159,47.6908,47.5034,47.5034,153800.0
2012-02-01 12:00:00,63.39,63.73,63.36,63.59,153600.0,47.5034,47.7582,47.481,47.6533,153600.0
2012-02-01 12:30:00,63.6,63.68,63.27,63.33,196100.0,47.6608,47.7208,47.4135,47.4585,196100.0
2012-02-01 13:00:00,63.33,63.65,63.32,63.41,141300.0,47.4585,47.6983,47.451,47.5184,141300.0
2012-02-01 13:30:00,63.42,63.47,63.17,63.2,192400.0,47.5259,47.5634,47.3386,47.3611,192400.0
2012-02-01 14:00:00,63.19,63.5,63.18,63.46,199400.0,47.3536,47.5859,47.3461,47.5559,199400.0
2012-02-01 14:30:00,63.47,63.5,63.32,63.35,162200.0,47.5634,47.5859,47.451,47.4735,162200.0
2012-02-01 15:00:00,63.34,63.45,63.27,63.41,298000.0,47.466,47.5484,47.4135,47.5184,298000.0
2012-02-01 15:30:00,63.41,63.42,63.26,63.35,585300.0,47.5184,47.5259,47.406,47.4735,585300.0
2012-02-02 09:30:00,63.46,63.6,63.0,63.16,244400.0,47.5559,47.6608,47.2112,47.3311,244400.0
2012-02-02 10:00:00,63.17,63.54,63.17,63.47,172200.0,47.3386,47.6159,47.3386,47.5634,172200.0
2012-02-02 10:30:00,63.47,63.67,63.46,63.48,214600.0,47.5634,47.7133,47.5559,47.5709,214600.0
2012-02-02 11:00:00,63.49,63.58,63.37,63.53,147000.0,47.5784,47.6458,47.4885,47.6084,147000.0
2012-02-02 11:30:00,63.51,63.51,63.29,63.42,153100.0,47.5934,47.5934,47.4285,47.5259,153100.0
2012-02-02 12:00:00,63.43,63.46,63.25,63.27,87900.0,47.5334,47.5559,47.3985,47.4135,87900.0
2012-02-02 12:30:00,63.27,63.31,63.09,63.22,243000.0,47.4135,47.4435,47.2786,47.3761,243000.0
2012-02-02 13:00:00,63.22,63.37,63.19,63.25,118900.0,47.3761,47.4885,47.3536,47.3985,118900.0
2012-02-02 13:30:00,63.26,63.4,63.25,63.36,91300.0,47.406,47.5109,47.3985,47.481,91300.0
2012-02-02 14:00:00,63.37,63.37,63.21,63.22,100000.0,47.4885,47.4885,47.3686,47.3761,100000.0
2012-02-02 14:30:00,63.23,63.28,63.14,63.28,136600.0,47.3835,47.421,47.3161,47.421,136600.0
2012-02-02 15:00:00,63.28,63.3,63.09,63.16,230800.0,47.421,47.436,47.2786,47.3311,230800.0
2012-02-02 15:30:00,63.16,63.24,63.11,63.23,411100.0,47.3311,47.391,47.2936,47.3835,411100.0
2012-02-03 09:30:00,63.58,63.77,63.19,63.25,351200.0,47.6458,47.7882,47.3536,47.3985,351200.0
2012-02-03 10:00:00,63.25,63.45,63.22,63.43,280400.0,47.3985,47.5484,47.3761,47.5334,280400.0
2012-02-03 10:30:00,63.43,63.45,63.25,63.35,233700.0,47.5334,47.5484,47.3985,47.4735,233700.0
2012-02-03 11:00:00,63.35,63.42,63.23,63.4,233200.0,47.4735,47.5259,47.3835,47.5109,233200.0
2012-02-03 11:30:00,63.4,63.45,63.37,63.45,112800.0,47.5109,47.5484,47.4885,47.5484,112800.0
2012-02-03 12:00:00,63.45,63.46,63.4,63.45,74000.0,47.5484,47.5559,47.5109,47.5484,74000.0
2012-02-03 12:30:00,63.45,63.55,63.44,63.51,85700.0,47.5484,47.6234,47.5409,47.5934,85700.0
2012-02-03 13:00:00,63.51,63.6,63.47,63.5,85400.0,47.5934,47.6608,47.5634,47.5859,85400.0
2012-02-03 13:30:00,63.49,63.5,63.24,63.26,216400.0,47.5784,47.5859,47.391,47.406,216400.0
2012-02-03 14:00:00,63.26,63.29,63.19,63.22,194600.0,47.406,47.4285,47.3536,47.3761,194600.0
2012-02-03 14:30:00,63.22,63.35,63.18,63.23,219300.0,47.3761,47.4735,47.3461,47.3835,219300.0
2012-02-03 15:00:00,63.22,63.28,63.19,63.23,170600.0,47.3761,47.421,47.3536,47.3835,170600.0
2012-02-03 15:30:00,63.23,63.39,63.21,63.36,786400.0,47.3835,47.5034,47.3686,47.481,786400.0
2012-02-06 09:30:00,63.08,63.31,63.03,63.03,152900.0,47.2711,47.4435,47.2337,47.2337,152900.0
2012-02-06 10:00:00,63.05,63.19,63.03,63.16,239500.0,47.2487,47.3536,47.2337,47.3311,239500.0
2012-02-06 10:30:00,63.15,63.2,63.1,63.16,144500.0,47.3236,47.3611,47.2861,47.3311,144500.0
2012-02-06 11:00:00,63.15,63.36,63.12,63.3,158600.0,47.3236,47.481,47.3011,47.436,158600.0
2012-02-06 11:30:00,63.3,63.32,63.16,63.23,212100.0,47.436,47.451,47.3311,47.3835,212100.0
2012-02-06 12:00:00,63.24,63.27,63.17,63.19,117600.0,47.391,47.4135,47.3386,47.3536,117600.0
2012-02-06 12:30:00,63.19,63.28,63.17,63.23,154600.0,47.3536,47.421,47.3386,47.3835,154600.0
2012-02-06 13:00:00,63.24,63.3,63.19,63.21,121100.0,47.391,47.436,47.3536,47.3686,121100.0
2012-02-06 13:30:00,63.21,63.25,63.03,63.06,151800.0,47.3686,47.3985,47.2337,47.2562,151800.0
2012-02-06 14:00:00,63.06,63.25,63.02,63.22,83200.0,47.2562,47.3985,47.2262,47.3761,83200.0
2012-02-06 14:30:00,63.21,63.27,63.08,63.18,125700.0,47.3686,47.4135,47.2711,47.3461,125700.0
2012-02-06 15:00:00,63.19,63.25,63.1,63.12,192100.0,47.3536,47.3985,47.2861,47.3011,192100.0
2012-02-06 15:30:00,63.13,63.19,63.06,63.12,508400.0,47.3086,47.3536,47.2562,47.3011,508400.0
2012-02-07 09:30:00,63.19,63.4,62.94,63.04,139700.0,47.3536,47.5109,47.1662,47.2412,139700.0
2012-02-07 10:00:00,63.01,63.05,62.86,62.95,160200.0,47.2187,47.2487,47.1063,47.1737,160200.0
2012-02-07 10:30:00,62.95,63.01,62.89,63.0,126900.0,47.1737,47.2187,47.1288,47.2112,126900.0
2012-02-07 11:00:00,63.0,63.12,62.97,63.12,151300.0,47.2112,47.3011,47.1887,47.3011,151300.0
2012-02-07 11:30:00,63.13,63.15,63.0,63.01,213300.0,47.3086,47.3236,47.2112,47.2187,213300.0
2012-02-07 12:00:00,63.0,63.12,63.0,63.01,136400.0,47.2112,47.3011,47.2112,47.2187,136400.0
2012-02-07 12:30:00,63.01,63.18,63.0,63.18,63000.0,47.2187,47.3461,47.2112,47.3461,63000.0
2012-02-07 13:00:00,63.18,63.24,63.1,63.17,98100.0,47.3461,47.391,47.2861,47.3386,98100.0
2012-02-07 13:30:00,63.18,63.39,63.18,63.3,113700.0,47.3461,47.5034,47.3461,47.436,113700.0
2012-02-07 14:00:00,63.31,63.32,63.24,63.29,94200.0,47.4435,47.451,47.391,47.4285,94200.0
2012-02-07 14:30:00,63.29,63.45,63.25,63.27,128100.0,47.4285,47.5484,47.3985,47.4135,128100.0
2012-02-07 15:00:00,63.27,63.48,63.27,63.47,180100.0,47.4135,47.5709,47.4135,47.5634,180100.0
2012-02-07 15:30:00,63.47,63.48,63.31,63.39,329500.0,47.5634,47.5709,47.4435,47.5034,329500.0
2012-02-08 09:30:00,63.4,63.54,63.02,63.05,157500.0,47.5109,47.6159,47.2262,47.2487,157500.0
2012-02-08 10:00:00,63.05,63.26,63.0,63.12,112900.0,47.2487,47.406,47.2112,47.3011,112900.0
2012-02-08 10:30:00,63.13,63.6,63.13,63.6,178800.0,47.3086,47.6608,47.3086,47.6608,178800.0
2012-02-08 11:00:00,63.59,63.62,63.11,63.17,113200.0,47.6533,47.6758,47.2936,47.3386,113200.0
2012-02-08 11:30:00,63.18,63.25,63.08,63.15,55500.0,47.3461,47.3985,47.2711,47.3236,55500.0
2012-02-08 12:00:00,63.16,63.38,63.15,63.37,97100.0,47.3311,47.496,47.3236,47.4885,97100.0
2012-02-08 12:30:00,63.38,63.43,63.3,63.43,92700.0,47.496,47.5334,47.436,47.5334,92700.0
2012-02-08 13:00:00,63.44,63.45,63.24,63.31,101400.0,47.5409,47.5484,47.391,47.4435,101400.0
2012-02-08 13:30:00,63.31,63.55,63.31,63.5,102400.0,47.4435,47.6234,47.4435,47.5859,102400.0
2012-02-08 14:00:00,63.49,63.65,63.46,63.53,159100.0,47.5784,47.6983,47.5559,47.6084,159100.0
2012-02-08 14:30:00,63.53,63.77,63.49,63.74,110300.0,47.6084,47.7882,47.5784,47.7657,110300.0
2012-02-08 15:00:00,63.72,63.84,63.7,63.82,105000.0,47.7507,47.8407,47.7358,47.8257,105000.0
2012-02-08 15:30:00,63.82,63.84,63.71,63.82,240000.0,47.8257,47.8407,47.7433,47.8257,240000.0
2012-02-09 09:30:00,63.91,64.0,63.36,63.37,192200.0,47.8931,47.9606,47.481,47.4885,192200.0
2012-02-09 10:00:00,63.37,63.47,63.14,63.29,159700.0,47.4885,47.5634,47.3161,47.4285,159700.0
2012-02-09 10:30:00,63.27,63.45,63.19,63.43,151200.0,47.4135,47.5484,47.3536,47.5334,151200.0
2012-02-09 11:00:00,63.42,63.43,63.28,63.32,147400.0,47.5259,47.5334,47.421,47.451,147400.0
2012-02-09 11:30:00,63.32,63.56,63.32,63.52,101900.0,47.451,47.6308,47.451,47.6009,101900.0
2012-02-09 12:00:00,63.53,63.86,63.52,63.84,142800.0,47.6084,47.8557,47.6009,47.8407,142800.0
2012-02-09 12:30:00,63.83,63.98,63.75,63.95,89800.0,47.8332,47.9456,47.7732,47.9231,89800.0
2012-02-09 13:00:00,63.95,64.0,63.93,63.97,118500.0,47.9231,47.9606,47.9081,47.9381,118500.0
2012-02-09 13:30:00,63.96,64.02,63.84,63.91,116600.0,47.9306,47.9756,47.8407,47.8931,116600.0
2012-02-09 14:00:00,63.89,63.93,63.78,63.82,144800.0,47.8781,47.9081,47.7957,47.8257,144800.0
2012-02-09 14:30:00,63.82,64.0,63.79,63.88,127800.0,47.8257,47.9606,47.8032,47.8706,127800.0
2012-02-09 15:00:00,63.88,63.91,63.79,63.87,198900.0,47.8706,47.8931,47.8032,47.8632,198900.0
2012-02-09 15:30:00,63.87,63.92,63.76,63.79,376800.0,47.8632,47.9006,47.7807,47.8032,376800.0
2012-02-10 09:30:00,63.38,63.82,63.29,63.3,241800.0,47.496,47.8257,47.4285,47.436,241800.0
2012-02-10 10:00:00,63.29,63.5,63.19,63.41,152100.0,47.4285,47.5859,47.3536,47.5184,152100.0
2012-02-10 10:30:00,63.4,63.5,63.28,63.34,182700.0,47.5109,47.5859,47.421,47.466,182700.0
2012-02-10 11:00:00,63.34,63.61,63.3,63.49,163200.0,47.466,47.6683,47.436,47.5784,163200.0
2012-02-10 11:30:00,63.5,63.56,63.38,63.48,196200.0,47.5859,47.6308,47.496,47.5709,196200.0
2012-02-10 12:00:00,63.48,63.52,63.45,63.47,82800.0,47.5709,47.6009,47.5484,47.5634,82800.0
2012-02-10 12:30:00,63.46,63.47,63.42,63.46,82300.0,47.5559,47.5634,47.5259,47.5559,82300.0
2012-02-10 13:00:00,63.46,63.48,63.37,63.43,141600.0,47.5559,47.5709,47.4885,47.5334,141600.0
2012-02-10 13:30:00,63.42,63.42,63.17,63.31,72700.0,47.5259,47.5259,47.3386,47.4435,72700.0
2012-02-10 14:00:00,63.32,63.39,63.28,63.38,122800.0,47.451,47.5034,47.421,47.496,122800.0
2012-02-10 14:30:00,63.37,63.39,63.22,63.24,104600.0,47.4885,47.5034,47.3761,47.391,104600.0
2012-02-10 15:00:00,63.25,63.26,63.18,63.23,124200.0,47.3985,47.406,47.3461,47.3835,124200.0
2012-02-10 15:30:00,63.23,63.41,63.18,63.31,341600.0,47.3835,47.5184,47.3461,47.4435,341600.0
2012-02-13 09:30:00,63.52,63.79,63.5,63.55,188200.0,47.6009,47.8032,47.5859,47.6234,188200.0
2012-02-13 10:00:00,63.54,63.65,63.46,63.62,150000.0,47.6159,47.6983,47.5559,47.6758,150000.0
2012-02-13 10:30:00,63.62,63.64,63.48,63.63,105700.0,47.6758,47.6908,47.5709,47.6833,105700.0
2012-02-13 11:00:00,63.62,63.71,63.5,63.7,179500.0,47.6758,47.7433,47.5859,47.7358,179500.0
2012-02-13 11:30:00,63.7,63.88,63.58,63.8,115000.0,47.7358,47.8706,47.6458,47.8107,115000.0
2012-02-13 12:00:00,63.8,64.0,63.79,63.97,156400.0,47.8107,47.9606,47.8032,47.9381,156400.0
2012-02-13 12:30:00,63.97,64.08,63.91,64.05,92600.0,47.9381,48.0205,47.8931,47.998,92600.0
2012-02-13 13:00:00,64.04,64.37,64.04,64.27,199800.0,47.9905,48.2378,47.9905,48.1629,199800.0
2012-02-13 13:30:00,64.29,64.38,64.2,64.36,176500.0,48.1779,48.2453,48.1104,48.2304,176500.0
2012-02-13 14:00:00,64.35,64.36,64.24,64.32,217800.0,48.2229,48.2304,48.1404,48.2004,217800.0
2012-02-13 14:30:00,64.31,64.32,64.16,64.2,162000.0,48.1929,48.2004,48.0805,48.1104,162000.0
2012-02-13 15:00:00,64.2,64.27,64.12,64.19,196400.0,48.1104,48.1629,48.0505,48.103,196400.0
2012-02-13 15:30:00,64.19,64.22,64.01,64.01,486000.0,48.103,48.1254,47.9681,47.9681,486000.0
2012-02-14 09:30:00,63.95,64.09,63.68,63.73,138400.0,47.9231,48.028,47.7208,47.7582,138400.0
2012-02-14 10:00:00,63.74,63.8,63.54,63.74,106100.0,47.7657,47.8107,47.6159,47.7657,106100.0
2012-02-14 10:30:00,63.75,63.84,63.56,63.56,92800.0,47.7732,47.8407,47.6308,47.6308,92800.0
2012-02-14 11:00:00,63.58,63.69,63.54,63.69,57600.0,47.6458,47.7283,47.6159,47.7283,57600.0
2012-02-14 11:30:00,63.67,63.83,63.67,63.78,140600.0,47.7133,47.8332,47.7133,47.7957,140600.0
2012-02-14 12:00:00,63.76,63.8,63.7,63.75,107200.0,47.7807,47.8107,47.7358,47.7732,107200.0
2012-02-14 12:30:00,63.75,64.0,63.73,63.87,126100.0,47.7732,47.9606,47.7582,47.8632,126100.0
2012-02-14 13:00:00,63.87,63.88,63.76,63.79,105400.0,47.8632,47.8706,47.7807,47.8032,105400.0
2012-02-14 13:30:00,63.8,63.96,63.78,63.88,145400.0,47.8107,47.9306,47.7957,47.8706,145400.0
2012-02-14 14:00:00,63.88,63.94,63.78,63.79,141300.0,47.8706,47.9156,47.7957,47.8032,141300.0
2012-02-14 14:30:00,63.79,63.98,63.72,63.9,252200.0,47.8032,47.9456,47.7507,47.8856,252200.0
2012-02-14 15:00:00,63.9,64.06,63.88,63.99,199400.0,47.8856,48.0055,47.8706,47.9531,199400.0
2012-02-14 15:30:00,63.99,64.52,63.98,64.39,696800.0,47.9531,48.3503,47.9456,48.2528,696800.0
2012-02-15 09:30:00,64.45,64.55,64.25,64.37,263200.0,48.2978,48.3727,48.1479,48.2378,263200.0
2012-02-15 10:00:00,64.37,64.41,64.04,64.25,263000.0,48.2378,48.2678,47.9905,48.1479,263000.0
2012-02-15 10:30:00,64.26,64.28,64.06,64.13,279400.0,48.1554,48.1704,48.0055,48.058,279400.0
2012-02-15 11:00:00,64.13,64.22,63.99,64.15,186200.0,48.058,48.1254,47.9531,48.073,186200.0
2012-02-15 11:30:00,64.15,64.19,64.02,64.11,241900.0,48.073,48.103,47.9756,48.043,241900.0
2012-02-15 12:00:00,64.1,64.11,63.88,64.0,174500.0,48.0355,48.043,47.8706,47.9606,174500.0
2012-02-15 12:30:00,64.0,64.02,63.55,63.56,224800.0,47.9606,47.9756,47.6234,47.6308,224800.0
2012-02-15 13:00:00,63.56,63.82,63.43,63.68,224100.0,47.6308,47.8257,47.5334,47.7208,224100.0
2012-02-15 13:30:00,63.67,63.72,63.36,63.52,177300.0,47.7133,47.7507,47.481,47.6009,177300.0
2012-02-15 14:00:00,63.54,63.55,63.27,63.51,287500.0,47.6159,47.6234,47.4135,47.5934,287500.0
2012-02-15 14:30:00,63.51,63.74,63.31,63.31,183500.0,47.5934,47.7657,47.4435,47.4435,183500.0
2012-02-15 15:00:00,63.31,63.48,63.2,63.36,231400.0,47.4435,47.5709,47.3611,47.481,231400.0
2012-02-15 15:30:00,63.37,63.62,63.3,63.56,531000.0,47.4885,47.6758,47.436,47.6308,531000.0
2012-02-16 09:30:00,62.99,63.15,61.75,62.46,1073300.0,47.2037,47.3236,46.2745,46.8065,1073300.0
2012-02-16 10:00:00,62.46,62.71,62.4,62.43,580900.0,46.8065,46.9939,46.7616,46.784,580900.0
2012-02-16 10:30:00,62.44,62.48,62.19,62.26,373300.0,46.7915,46.8215,46.6042,46.6566,373300.0
2012-02-16 11:00:00,62.27,62.51,62.0,62.5,281400.0,46.6641,46.844,46.4618,46.8365,281400.0
2012-02-16 11:30:00,62.5,62.69,62.13,62.33,258000.0,46.8365,46.9789,46.5592,46.7091,258000.0
2012-02-16 12:00:00,62.34,62.67,62.23,62.47,251800.0,46.7166,46.9639,46.6342,46.814,251800.0
2012-02-16 12:30:00,62.46,62.7,62.46,62.69,175600.0,46.8065,46.9864,46.8065,46.9789,175600.0
2012-02-16 13:00:00,62.69,62.85,62.64,62.66,132500.0,46.9789,47.0988,46.9414,46.9564,132500.0
2012-02-16 13:30:00,62.66,62.66,62.51,62.63,138300.0,46.9564,46.9564,46.844,46.9339,138300.0
2012-02-16 14:00:00,62.63,62.76,62.63,62.65,177700.0,46.9339,47.0313,46.9339,46.9489,177700.0
2012-02-16 14:30:00,62.65,62.69,62.57,62.66,384600.0,46.9489,46.9789,46.889,46.9564,384600.0
2012-02-16 15:00:00,62.66,62.67,62.41,62.58,370700.0,46.9564,46.9639,46.7691,46.8964,370700.0
2012-02-16 15:30:00,62.59,62.69,62.41,62.53,712700.0,46.9039,46.9789,46.7691,46.859,712700.0
2012-02-17 09:30:00,62.85,62.94,62.55,62.73,490600.0,47.0988,47.1662,46.874,47.0089,490600.0
2012-02-17 10:00:00,62.73,63.0,62.57,62.94,147900.0,47.0089,47.2112,46.889,47.1662,147900.0
2012-02-17 10:30:00,62.94,62.96,62.72,62.77,138600.0,47.1662,47.1812,47.0014,47.0388,138600.0
2012-02-17 11:00:00,62.77,62.83,62.71,62.76,120100.0,47.0388,47.0838,46.9939,47.0313,120100.0
2012-02-17 11:30:00,62.76,62.78,62.65,62.66,147100.0,47.0313,47.0463,46.9489,46.9564,147100.0
2012-02-17 12:00:00,62.68,62.74,62.63,62.64,141500.0,46.9714,47.0163,46.9339,46.9414,141500.0
2012-02-17 12:30:00,62.64,62.69,62.61,62.64,135700.0,46.9414,46.9789,46.9189,46.9414,135700.0
2012-02-17 13:00:00,62.64,62.75,62.63,62.71,163000.0,46.9414,47.0238,46.9339,46.9939,163000.0
2012-02-17 13:30:00,62.72,62.77,62.66,62.75,160200.0,47.0014,47.0388,46.9564,47.0238,160200.0
2012-02-17 14:00:00,62.75,62.75,62.57,62.61,179900.0,47.0238,47.0238,46.889,46.9189,179900.0
2012-02-17 14:30:00,62.6,62.73,62.59,62.63,177800.0,46.9114,47.0089,46.9039,46.9339,177800.0
2012-02-17 15:00:00,62.63,62.72,62.59,62.65,199400.0,46.9339,47.0014,46.9039,46.9489,199400.0
2012-02-17 15:30:00,62.64,62.68,62.5,62.5,759900.0,46.9414,46.9714,46.8365,46.8365,759900.0
2012-02-21 09:30:00,62.66,62.94,62.59,62.9,245100.0,46.9564,47.1662,46.9039,47.1363,245100.0
2012-02-21 10:00:00,62.88,63.14,62.87,63.11,246600.0,47.1213,47.3161,47.1138,47.2936,246600.0
2012-02-21 10:30:00,63.12,63.42,63.12,63.2,277100.0,47.3011,47.5259,47.3011,47.3611,277100.0
2012-02-21 11:00:00,63.2,63.4,63.19,63.3,249600.0,47.3611,47.5109,47.3536,47.436,249600.0
2012-02-21 11:30:00,63.29,63.4,63.17,63.36,372600.0,47.4285,47.5109,47.3386,47.481,372600.0
2012-02-21 12:00:00,63.36,63.47,63.32,63.4,215400.0,47.481,47.5634,47.451,47.5109,215400.0
2012-02-21 12:30:00,63.39,63.46,63.29,63.4,232800.0,47.5034,47.5559,47.4285,47.5109,232800.0
2012-02-21 13:00:00,63.4,63.42,63.19,63.19,186900.0,47.5109,47.5259,47.3536,47.3536,186900.0
2012-02-21 13:30:00,63.19,63.33,63.05,63.08,346100.0,47.3536,47.4585,47.2487,47.2711,346100.0
2012-02-21 14:00:00,63.09,63.2,63.05,63.14,302400.0,47.2786,47.3611,47.2487,47.3161,302400.0
2012-02-21 14:30:00,63.14,63.18,62.93,63.03,231000.0,47.3161,47.3461,47.1587,47.2337,231000.0
2012-02-21 15:00:00,63.03,63.07,62.93,63.06,159100.0,47.2337,47.2636,47.1587,47.2562,159100.0
2012-02-21 15:30:00,63.07,63.09,62.92,62.99,431600.0,47.2636,47.2786,47.1512,47.2037,431600.0
2012-02-22 09:30:00,62.91,63.23,62.73,62.94,188100.0,47.1437,47.3835,47.0089,47.1662,188100.0
2012-02-22 10:00:00,62.94,63.13,62.79,63.1,274900.0,47.1662,47.3086,47.0538,47.2861,274900.0
2012-02-22 10:30:00,63.09,63.26,63.01,63.2,241000.0,47.2786,47.406,47.2187,47.3611,241000.0
2012-02-22 11:00:00,63.19,63.27,63.02,63.17,170300.0,47.3536,47.4135,47.2262,47.3386,170300.0
2012-02-22 11:30:00,63.17,63.18,63.04,63.11,211600.0,47.3386,47.3461,47.2412,47.2936,211600.0
2012-02-22 12:00:00,63.12,63.26,63.1,63.22,121500.0,47.3011,47.406,47.2861,47.3761,121500.0
2012-02-22 12:30:00,63.22,63.32,63.17,63.31,69000.0,47.3761,47.451,47.3386,47.4435,69000.0
2012-02-22 13:00:00,63.31,63.38,63.24,63.27,121900.0,47.4435,47.496,47.391,47.4135,121900.0
2012-02-22 13:30:00,63.26,63.4,63.21,63.36,96900.0,47.406,47.5109,47.3686,47.481,96900.0
2012-02-22 14:00:00,63.35,63.43,63.28,63.39,228800.0,47.4735,47.5334,47.421,47.5034,228800.0
2012-02-22 14:30:00,63.39,63.49,63.32,63.4,251600.0,47.5034,47.5784,47.451,47.5109,251600.0
2012-02-22 15:00:00,63.4,63.52,63.35,63.52,260300.0,47.5109,47.6009,47.4735,47.6009,260300.0
2012-02-22 15:30:00,63.52,63.52,63.12,63.26,680000.0,47.6009,47.6009,47.3011,47.406,680000.0
2012-02-23 09:30:00,63.07,63.64,62.55,62.63,574100.0,47.2636,47.6908,46.874,46.9339,574100.0
2012-02-23 10:00:00,62.66,62.84,62.48,62.53,247100.0,46.9564,47.0913,46.8215,46.859,247100.0
2012-02-23 10:30:00,62.53,63.07,62.51,62.85,414000.0,46.859,47.2636,46.844,47.0988,414000.0
2012-02-23 11:00:00,62.85,63.16,62.82,62.99,330500.0,47.0988,47.3311,47.0763,47.2037,330500.0
2012-02-23 11:30:00,63.0,63.0,62.92,62.99,90200.0,47.2112,47.2112,47.1512,47.2037,90200.0
2012-02-23 12:00:00,62.99,63.0,62.88,62.99,149500.0,47.2037,47.2112,47.1213,47.2037,149500.0
2012-02-23 12:30:00,62.99,63.15,62.96,63.14,141900.0,47.2037,47.3236,47.1812,47.3161,141900.0
2012-02-23 13:00:00,63.13,63.18,62.96,63.05,169100.0,47.3086,47.3461,47.1812,47.2487,169100.0
2012-02-23 13:30:00,63.06,63.22,62.99,63.2,171800.0,47.2562,47.3761,47.2037,47.3611,171800.0
2012-02-23 14:00:00,63.2,63.37,63.15,63.35,113000.0,47.3611,47.4885,47.3236,47.4735,113000.0
2012-02-23 14:30:00,63.33,63.44,63.19,63.3,147600.0,47.4585,47.5409,47.3536,47.436,147600.0
2012-02-23 15:00:00,63.3,63.65,63.19,63.63,257600.0,47.436,47.6983,47.3536,47.6833,257600.0
2012-02-23 15:30:00,63.63,63.91,63.59,63.9,627100.0,47.6833,47.8931,47.6533,47.8856,627100.0
2012-02-24 09:30:00,64.02,64.26,63.73,64.05,202800.0,47.9756,48.1554,47.7582,47.998,202800.0
2012-02-24 10:00:00,64.06,64.06,63.96,64.02,231100.0,48.0055,48.0055,47.9306,47.9756,231100.0
2012-02-24 10:30:00,64.01,64.02,63.84,63.91,241800.0,47.9681,47.9756,47.8407,47.8931,241800.0
2012-02-24 11:00:00,63.92,64.15,63.9,64.06,232600.0,47.9006,48.073,47.8856,48.0055,232600.0
2012-02-24 11:30:00,64.07,64.38,64.01,64.32,124300.0,48.013,48.2453,47.9681,48.2004,124300.0
2012-02-24 12:00:00,64.31,64.39,64.11,64.14,218500.0,48.1929,48.2528,48.043,48.0655,218500.0
2012-02-24 12:30:00,64.14,64.31,64.11,64.13,81600.0,48.0655,48.1929,48.043,48.058,81600.0
2012-02-24 13:00:00,64.14,64.33,64.13,64.17,150400.0,48.0655,48.2079,48.058,48.088,150400.0
2012-02-24 13:30:00,64.17,64.18,64.0,64.12,222900.0,48.088,48.0955,47.9606,48.0505,222900.0
2012-02-24 14:00:00,64.13,64.14,63.92,64.03,176500.0,48.058,48.0655,47.9006,47.9831,176500.0
2012-02-24 14:30:00,64.03,64.14,63.95,63.98,163000.0,47.9831,48.0655,47.9231,47.9456,163000.0
2012-02-24 15:00:00,63.97,64.07,63.95,64.04,158200.0,47.9381,48.013,47.9231,47.9905,158200.0
2012-02-24 15:30:00,64.05,64.21,63.98,64.14,386900.0,47.998,48.1179,47.9456,48.0655,386900.0
2012-02-27 09:30:00,62.65,63.38,62.65,62.82,308600.0,46.9489,47.496,46.9489,47.0763,308600.0
2012-02-27 10:00:00,62.85,63.06,62.8,62.92,213500.0,47.0988,47.2562,47.0613,47.1512,213500.0
2012-02-27 10:30:00,62.92,63.08,62.76,62.89,196700.0,47.1512,47.2711,47.0313,47.1288,196700.0
2012-02-27 11:00:00,62.88,63.08,62.78,63.08,254800.0,47.1213,47.2711,47.0463,47.2711,254800.0
2012-02-27 11:30:00,63.06,63.14,62.89,62.97,327800.0,47.2562,47.3161,47.1288,47.1887,327800.0
2012-02-27 12:00:00,62.98,63.11,62.85,63.01,264900.0,47.1962,47.2936,47.0988,47.2187,264900.0
2012-02-27 12:30:00,63.01,63.03,62.83,62.97,129200.0,47.2187,47.2337,47.0838,47.1887,129200.0
2012-02-27 13:00:00,62.98,63.04,62.9,62.98,98100.0,47.1962,47.2412,47.1363,47.1962,98100.0
2012-02-27 13:30:00,62.96,63.04,62.9,62.94,95500.0,47.1812,47.2412,47.1363,47.1662,95500.0
2012-02-27 14:00:00,62.94,63.25,62.94,63.22,125700.0,47.1662,47.3985,47.1662,47.3761,125700.0
2012-02-27 14:30:00,63.23,63.36,63.22,63.26,121600.0,47.3835,47.481,47.3761,47.406,121600.0
2012-02-27 15:00:00,63.27,63.39,63.22,63.26,193700.0,47.4135,47.5034,47.3761,47.406,193700.0
2012-02-27 15:30:00,63.26,63.35,63.1,63.1,637800.0,47.406,47.4735,47.2861,47.2861,637800.0
2012-02-28 09:30:00,63.37,63.37,62.77,62.88,210400.0,47.4885,47.4885,47.0388,47.1213,210400.0
2012-02-28 10:00:00,62.9,63.08,62.81,62.93,202500.0,47.1363,47.2711,47.0688,47.1587,202500.0
2012-02-28 10:30:00,62.93,63.09,62.93,63.05,104500.0,47.1587,47.2786,47.1587,47.2487,104500.0
2012-02-28 11:00:00,63.04,63.1,62.94,62.95,161300.0,47.2412,47.2861,47.1662,47.1737,161300.0
2012-02-28 11:30:00,62.94,62.98,62.69,62.71,210900.0,47.1662,47.1962,46.9789,46.9939,210900.0
2012-02-28 12:00:00,62.7,62.73,62.48,62.49,188600.0,46.9864,47.0089,46.8215,46.829,188600.0
2012-02-28 12:30:00,62.49,62.49,62.25,62.36,249200.0,46.829,46.829,46.6492,46.7316,249200.0
2012-02-28 13:00:00,62.38,62.38,62.18,62.22,207100.0,46.7466,46.7466,46.5967,46.6267,207100.0
2012-02-28 13:30:00,62.23,62.26,61.97,61.99,279500.0,46.6342,46.6566,46.4393,46.4543,279500.0
2012-02-28 14:00:00,61.99,62.02,61.9,61.95,233600.0,46.4543,46.4768,46.3869,46.4243,233600.0
2012-02-28 14:30:00,61.95,61.97,61.8,61.86,320100.0,46.4243,46.4393,46.3119,46.3569,320100.0
2012-02-28 15:00:00,61.87,62.03,61.77,62.01,426700.0,46.3644,46.4843,46.2894,46.4693,426700.0
2012-02-28 15:30:00,62.01,62.33,61.93,62.27,813900.0,46.4693,46.7091,46.4093,46.6641,813900.0
2012-02-29 09:30:00,62.65,62.65,62.25,62.45,166600.0,46.9489,46.9489,46.6492,46.799,166600.0
2012-02-29 10:00:00,62.45,62.59,62.34,62.5,215200.0,46.799,46.9039,46.7166,46.8365,215200.0
2012-02-29 10:30:00,62.48,62.51,62.2,62.31,180300.0,46.8215,46.844,46.6117,46.6941,180300.0
2012-02-29 11:00:00,62.31,62.31,62.03,62.04,139000.0,46.6941,46.6941,46.4843,46.4918,139000.0
2012-02-29 11:30:00,62.05,62.43,62.04,62.42,112700.0,46.4993,46.784,46.4918,46.7765,112700.0
2012-02-29 12:00:00,62.41,62.47,62.31,62.37,130600.0,46.7691,46.814,46.6941,46.7391,130600.0
2012-02-29 12:30:00,62.36,62.41,62.29,62.39,85100.0,46.7316,46.7691,46.6791,46.7541,85100.0
2012-02-29 13:00:00,62.39,62.44,62.24,62.24,94500.0,46.7541,46.7915,46.6417,46.6417,94500.0
2012-02-29 13:30:00,62.25,62.59,62.25,62.55,177400.0,46.6492,46.9039,46.6492,46.874,177400.0
2012-02-29 14:00:00,62.55,62.6,62.48,62.57,131100.0,46.874,46.9114,46.8215,46.889,131100.0
2012-02-29 14:30:00,62.57,62.58,62.5,62.54,180200.0,46.889,46.8964,46.8365,46.8665,180200.0
2012-02-29 15:00:00,62.53,62.57,62.5,62.53,249600.0,46.859,46.889,46.8365,46.859,249600.0
2012-02-29 15:30:00,62.52,62.69,62.47,62.59,634600.0,46.8515,46.9789,46.814,46.9039,634600.0
2012-03-01 09:30:00,62.61,62.89,62.5,62.81,236900.0,46.9189,47.1288,46.8365,47.0688,236900.0
2012-03-01 10:00:00,62.79,62.84,62.56,62.68,160200.0,47.0538,47.0913,46.8815,46.9714,160200.0
2012-03-01 10:30:00,62.7,62.72,62.46,62.7,165000.0,46.9864,47.0014,46.8065,46.9864,165000.0
2012-03-01 11:00:00,62.69,62.71,62.62,62.66,157000.0,46.9789,46.9939,46.9264,46.9564,157000.0
2012-03-01 11:30:00,62.68,62.89,62.61,62.89,167300.0,46.9714,47.1288,46.9189,47.1288,167300.0
2012-03-01 12:00:00,62.89,63.02,62.84,62.94,117800.0,47.1288,47.2262,47.0913,47.1662,117800.0
2012-03-01 12:30:00,62.93,62.98,62.85,62.87,89400.0,47.1587,47.1962,47.0988,47.1138,89400.0
2012-03-01 13:00:00,62.86,62.97,62.82,62.84,136700.0,47.1063,47.1887,47.0763,47.0913,136700.0
2012-03-01 13:30:00,62.85,62.86,62.73,62.77,156200.0,47.0988,47.1063,47.0089,47.0388,156200.0
2012-03-01 14:00:00,62.77,62.87,62.69,62.81,161000.0,47.0388,47.1138,46.9789,47.0688,161000.0
2012-03-01 14:30:00,62.81,62.92,62.77,62.92,185500.0,47.0688,47.1512,47.0388,47.1512,185500.0
2012-03-01 15:00:00,62.91,62.93,62.65,62.79,206100.0,47.1437,47.1587,46.9489,47.0538,206100.0
2012-03-01 15:30:00,62.78,63.11,62.69,63.04,620000.0,47.0463,47.2936,46.9789,47.2412,620000.0
2012-03-02 09:30:00,63.04,63.07,62.76,62.9,151800.0,47.2412,47.2636,47.0313,47.1363,151800.0
2012-03-02 10:00:00,62.89,63.07,62.81,63.05,195300.0,47.1288,47.2636,47.0688,47.2487,195300.0
2012-03-02 10:30:00,63.04,63.05,62.88,62.96,134800.0,47.2412,47.2487,47.1213,47.1812,134800.0
2012-03-02 11:00:00,62.96,63.01,62.8,62.82,101100.0,47.1812,47.2187,47.0613,47.0763,101100.0
2012-03-02 11:30:00,62.81,62.88,62.72,62.75,103100.0,47.0688,47.1213,47.0014,47.0238,103100.0
2012-03-02 12:00:00,62.75,62.88,62.72,62.8,95800.0,47.0238,47.1213,47.0014,47.0613,95800.0
2012-03-02 12:30:00,62.8,62.81,62.65,62.7,64100.0,47.0613,47.0688,46.9489,46.9864,64100.0
2012-03-02 13:00:00,62.7,62.7,62.51,62.59,169000.0,46.9864,46.9864,46.844,46.9039,169000.0
2012-03-02 13:30:00,62.59,62.62,62.53,62.6,106400.0,46.9039,46.9264,46.859,46.9114,106400.0
2012-03-02 14:00:00,62.59,62.61,62.51,62.53,94100.0,46.9039,46.9189,46.844,46.859,94100.0
2012-03-02 14:30:00,62.53,62.7,62.52,62.66,126900.0,46.859,46.9864,46.8515,46.9564,126900.0
2012-03-02 15:00:00,62.66,62.75,62.64,62.7,332800.0,46.9564,47.0238,46.9414,46.9864,332800.0
2012-03-02 15:30:00,62.69,62.79,62.57,62.59,296200.0,46.9789,47.0538,46.889,46.9039,296200.0
2012-03-05 09:30:00,62.46,62.76,62.42,62.63,146500.0,46.8065,47.0313,46.7765,46.9339,146500.0
2012-03-05 10:00:00,62.63,62.79,62.38,62.57,135100.0,46.9339,47.0538,46.7466,46.889,135100.0
2012-03-05 10:30:00,62.56,62.76,62.46,62.56,189200.0,46.8815,47.0313,46.8065,46.8815,189200.0
2012-03-05 11:00:00,62.55,62.57,62.37,62.54,234600.0,46.874,46.889,46.7391,46.8665,234600.0
2012-03-05 11:30:00,62.52,62.71,62.46,62.69,65900.0,46.8515,46.9939,46.8065,46.9789,65900.0
2012-03-05 12:00:00,62.68,62.84,62.63,62.82,161700.0,46.9714,47.0913,46.9339,47.0763,161700.0
2012-03-05 12:30:00,62.82,62.86,62.65,62.65,67000.0,47.0763,47.1063,46.9489,46.9489,67000.0
2012-03-05 13:00:00,62.66,62.78,62.63,62.72,74900.0,46.9564,47.0463,46.9339,47.0014,74900.0
2012-03-05 13:30:00,62.71,62.8,62.62,62.64,83600.0,46.9939,47.0613,46.9264,46.9414,83600.0
2012-03-05 14:00:00,62.63,62.86,62.62,62.85,117000.0,46.9339,47.1063,46.9264,47.0988,117000.0
2012-03-05 14:30:00,62.84,62.86,62.72,62.84,76600.0,47.0913,47.1063,47.0014,47.0913,76600.0
2012-03-05 15:00:00,62.84,63.07,62.83,62.99,166400.0,47.0913,47.2636,47.0838,47.2037,166400.0
2012-03-05 15:30:00,63.0,63.02,62.8,62.89,335300.0,47.2112,47.2262,47.0613,47.1288,335300.0
2012-03-06 09:30:00,62.28,62.48,62.0,62.21,198300.0,46.6716,46.8215,46.4618,46.6192,198300.0
2012-03-06 10:00:00,62.21,62.41,62.08,62.12,163900.0,46.6192,46.7691,46.5218,46.5517,163900.0
2012-03-06 10:30:00,62.11,62.23,62.0,62.04,118400.0,46.5442,46.6342,46.4618,46.4918,118400.0
2012-03-06 11:00:00,62.03,62.3,61.97,62.3,310100.0,46.4843,46.6866,46.4393,46.6866,310100.0
2012-03-06 11:30:00,62.29,62.34,62.1,62.1,117100.0,46.6791,46.7166,46.5367,46.5367,117100.0
2012-03-06 12:00:00,62.1,62.17,61.96,61.99,83800.0,46.5367,46.5892,46.4318,46.4543,83800.0
2012-03-06 12:30:00,61.99,62.17,61.98,62.09,105600.0,46.4543,46.5892,46.4468,46.5292,105600.0
2012-03-06 13:00:00,62.1,62.28,62.05,62.19,98600.0,46.5367,46.6716,46.4993,46.6042,98600.0
2012-03-06 13:30:00,62.19,62.29,62.12,62.16,138600.0,46.6042,46.6791,46.5517,46.5817,138600.0
2012-03-06 14:00:00,62.15,62.33,62.14,62.26,141300.0,46.5742,46.7091,46.5667,46.6566,141300.0
2012-03-06 14:30:00,62.26,62.32,62.16,62.22,211900.0,46.6566,46.7016,46.5817,46.6267,211900.0
2012-03-06 15:00:00,62.22,62.24,62.05,62.06,190100.0,46.6267,46.6417,46.4993,46.5068,190100.0
2012-03-06 15:30:00,62.06,62.24,62.04,62.19,459600.0,46.5068,46.6417,46.4918,46.6042,459600.0
2012-03-07 09:30:00,62.12,62.22,61.92,62.01,213000.0,46.5517,46.6267,46.4019,46.4693,213000.0
2012-03-07 10:00:00,62.01,62.26,61.9,62.21,211500.0,46.4693,46.6566,46.3869,46.6192,211500.0
2012-03-07 10:30:00,62.21,62.3,62.04,62.12,178300.0,46.6192,46.6866,46.4918,46.5517,178300.0
2012-03-07 11:00:00,62.13,62.42,62.12,62.37,90500.0,46.5592,46.7765,46.5517,46.7391,90500.0
2012-03-07 11:30:00,62.38,62.42,62.27,62.3,97500.0,46.7466,46.7765,46.6641,46.6866,97500.0
2012-03-07 12:00:00,62.29,62.34,62.16,62.26,126800.0,46.6791,46.7166,46.5817,46.6566,126800.0
2012-03-07 12:30:00,62.28,62.32,62.19,62.28,144500.0,46.6716,46.7016,46.6042,46.6716,144500.0
2012-03-07 13:00:00,62.28,62.29,62.17,62.26,77700.0,46.6716,46.6791,46.5892,46.6566,77700.0
2012-03-07 13:30:00,62.26,62.3,62.2,62.25,69000.0,46.6566,46.6866,46.6117,46.6492,69000.0
2012-03-07 14:00:00,62.26,62.31,62.17,62.23,158400.0,46.6566,46.6941,46.5892,46.6342,158400.0
2012-03-07 14:30:00,62.22,62.28,62.15,62.26,96000.0,46.6267,46.6716,46.5742,46.6566,96000.0
2012-03-07 15:00:00,62.23,62.28,62.15,62.17,120200.0,46.6342,46.6716,46.5742,46.5892,120200.0
2012-03-07 15:30:00,62.17,62.26,62.16,62.2,391800.0,46.5892,46.6566,46.5817,46.6117,391800.0
2012-03-08 09:30:00,62.43,62.99,62.39,62.75,518800.0,46.784,47.2037,46.7541,47.0238,518800.0
2012-03-08 10:00:00,62.76,62.93,62.72,62.79,162300.0,47.0313,47.1587,47.0014,47.0538,162300.0
2012-03-08 10:30:00,62.79,63.23,62.69,63.14,286500.0,47.0538,47.3835,46.9789,47.3161,286500.0
2012-03-08 11:00:00,63.15,63.16,62.78,62.81,235900.0,47.3236,47.3311,47.0463,47.0688,235900.0
2012-03-08 11:30:00,62.81,62.81,62.61,62.69,134200.0,47.0688,47.0688,46.9189,46.9789,134200.0
2012-03-08 12:00:00,62.68,62.88,62.67,62.77,298000.0,46.9714,47.1213,46.9639,47.0388,298000.0
2012-03-08 12:30:00,62.79,62.82,62.68,62.68,163200.0,47.0538,47.0763,46.9714,46.9714,163200.0
2012-03-08 13:00:00,62.68,62.71,62.4,62.43,204100.0,46.9714,46.9939,46.7616,46.784,204100.0
2012-03-08 13:30:00,62.43,62.62,62.43,62.5,104200.0,46.784,46.9264,46.784,46.8365,104200.0
2012-03-08 14:00:00,62.5,62.54,62.39,62.39,85700.0,46.8365,46.8665,46.7541,46.7541,85700.0
2012-03-08 14:30:00,62.41,62.56,62.33,62.54,177000.0,46.7691,46.8815,46.7091,46.8665,177000.0
2012-03-08 15:00:00,62.54,62.56,62.5,62.53,164700.0,46.8665,46.8815,46.8365,46.859,164700.0
2012-03-08 15:30:00,62.54,62.55,62.41,62.45,360800.0,46.8665,46.874,46.7691,46.799,360800.0
2012-03-09 09:30:00,62.43,62.57,62.14,62.23,416300.0,46.784,46.889,46.5667,46.6342,416300.0
2012-03-09 10:00:00,62.23,62.28,62.0,62.2,530000.0,46.6342,46.6716,46.4618,46.6117,530000.0
2012-03-09 10:30:00,62.22,62.3,62.13,62.16,275700.0,46.6267,46.6866,46.5592,46.5817,275700.0
2012-03-09 11:00:00,62.17,62.22,62.01,62.05,286200.0,46.5892,46.6267,46.4693,46.4993,286200.0
2012-03-09 11:30:00,62.05,62.17,62.03,62.12,207000.0,46.4993,46.5892,46.4843,46.5517,207000.0
2012-03-09 12:00:00,62.12,62.14,62.07,62.09,122400.0,46.5517,46.5667,46.5143,46.5292,122400.0
2012-03-09 12:30:00,62.09,62.32,62.08,62.25,181800.0,46.5292,46.7016,46.5218,46.6492,181800.0
2012-03-09 13:00:00,62.24,62.45,62.22,62.28,123500.0,46.6417,46.799,46.6267,46.6716,123500.0
2012-03-09 13:30:00,62.28,62.48,62.26,62.43,106700.0,46.6716,46.8215,46.6566,46.784,106700.0
2012-03-09 14:00:00,62.43,62.52,62.41,62.48,132300.0,46.784,46.8515,46.7691,46.8215,132300.0
2012-03-09 14:30:00,62.48,62.54,62.2,62.23,248700.0,46.8215,46.8665,46.6117,46.6342,248700.0
2012-03-09 15:00:00,62.23,62.31,62.19,62.21,218100.0,46.6342,46.6941,46.6042,46.6192,218100.0
2012-03-09 15:30:00,62.22,62.26,62.09,62.2,532600.0,46.6267,46.6566,46.5292,46.6117,532600.0
2012-03-12 09:30:00,62.26,62.44,62.05,62.15,317300.0,46.6566,46.7915,46.4993,46.5742,317300.0
2012-03-12 10:00:00,62.15,62.26,62.02,62.04,366900.0,46.5742,46.6566,46.4768,46.4918,366900.0
2012-03-12 10:30:00,62.04,62.08,61.84,61.96,346200.0,46.4918,46.5218,46.3419,46.4318,346200.0
2012-03-12 11:00:00,61.97,62.16,61.97,62.07,222300.0,46.4393,46.5817,46.4393,46.5143,222300.0
2012-03-12 11:30:00,62.07,62.1,62.01,62.05,193200.0,46.5143,46.5367,46.4693,46.4993,193200.0
2012-03-12 12:00:00,62.05,62.09,61.97,62.01,188300.0,46.4993,46.5292,46.4393,46.4693,188300.0
2012-03-12 12:30:00,62.02,62.05,61.96,62.0,137800.0,46.4768,46.4993,46.4318,46.4618,137800.0
2012-03-12 13:00:00,62.0,62.01,61.85,61.97,173500.0,46.4618,46.4693,46.3494,46.4393,173500.0
2012-03-12 13:30:00,61.97,62.03,61.94,62.0,109300.0,46.4393,46.4843,46.4168,46.4618,109300.0
2012-03-12 14:00:00,61.99,62.01,61.95,62.0,172600.0,46.4543,46.4693,46.4243,46.4618,172600.0
2012-03-12 14:30:00,62.0,62.01,61.91,62.0,145800.0,46.4618,46.4693,46.3944,46.4618,145800.0
2012-03-12 15:00:00,62.0,62.19,61.99,62.14,143800.0,46.4618,46.6042,46.4543,46.5667,143800.0
2012-03-12 15:30:00,62.14,62.18,61.95,62.0,482300.0,46.5667,46.5967,46.4243,46.4618,482300.0
2012-03-13 09:30:00,62.25,62.28,61.81,62.03,387500.0,46.6492,46.6716,46.3194,46.4843,387500.0
2012-03-13 10:00:00,62.03,62.09,61.9,62.01,314300.0,46.4843,46.5292,46.3869,46.4693,314300.0
2012-03-13 10:30:00,62.0,62.19,61.94,62.09,301700.0,46.4618,46.6042,46.4168,46.5292,301700.0
2012-03-13 11:00:00,62.08,62.11,61.76,61.84,196300.0,46.5218,46.5442,46.282,46.3419,196300.0
2012-03-13 11:30:00,61.84,61.91,61.76,61.79,356500.0,46.3419,46.3944,46.282,46.3044,356500.0
2012-03-13 12:00:00,61.8,61.84,61.73,61.82,169700.0,46.3119,46.3419,46.2595,46.3269,169700.0
2012-03-13 12:30:00,61.81,61.82,61.59,61.75,219400.0,46.3194,46.3269,46.1546,46.2745,219400.0
2012-03-13 13:00:00,61.75,61.87,61.74,61.82,192700.0,46.2745,46.3644,46.267,46.3269,192700.0
2012-03-13 13:30:00,61.82,61.87,61.8,61.86,178600.0,46.3269,46.3644,46.3119,46.3569,178600.0
2012-03-13 14:00:00,61.86,61.86,61.68,61.76,236900.0,46.3569,46.3569,46.222,46.282,236900.0
2012-03-13 14:30:00,61.74,61.82,61.74,61.76,388300.0,46.267,46.3269,46.267,46.282,388300.0
2012-03-13 15:00:00,61.75,61.9,61.68,61.85,632300.0,46.2745,46.3869,46.222,46.3494,632300.0
2012-03-13 15:30:00,61.86,61.88,61.75,61.85,1263600.0,46.3569,46.3719,46.2745,46.3494,1263600.0
2012-03-14 09:30:00,62.43,63.21,62.22,63.1,698600.0,46.784,47.3686,46.6267,47.2861,698600.0
2012-03-14 10:00:00,63.1,63.16,62.77,62.78,467300.0,47.2861,47.3311,47.0388,47.0463,467300.0
2012-03-14 10:30:00,62.78,62.84,62.56,62.79,340600.0,47.0463,47.0913,46.8815,47.0538,340600.0
2012-03-14 11:00:00,62.78,63.0,62.77,62.98,270300.0,47.0463,47.2112,47.0388,47.1962,270300.0
2012-03-14 11:30:00,62.98,62.99,62.83,62.85,286700.0,47.1962,47.2037,47.0838,47.0988,286700.0
2012-03-14 12:00:00,62.85,62.98,62.84,62.88,174700.0,47.0988,47.1962,47.0913,47.1213,174700.0
2012-03-14 12:30:00,62.89,63.11,62.88,63.11,190800.0,47.1288,47.2936,47.1213,47.2936,190800.0
2012-03-14 13:00:00,63.11,63.23,63.1,63.22,214700.0,47.2936,47.3835,47.2861,47.3761,214700.0
2012-03-14 13:30:00,63.21,63.23,62.96,62.97,177300.0,47.3686,47.3835,47.1812,47.1887,177300.0
2012-03-14 14:00:00,62.96,63.02,62.8,62.84,376800.0,47.1812,47.2262,47.0613,47.0913,376800.0
2012-03-14 14:30:00,62.84,62.99,62.76,62.77,400500.0,47.0913,47.2037,47.0313,47.0388,400500.0
2012-03-14 15:00:00,62.78,62.93,62.77,62.91,331300.0,47.0463,47.1587,47.0388,47.1437,331300.0
2012-03-14 15:30:00,62.91,62.99,62.77,62.98,623100.0,47.1437,47.2037,47.0388,47.1962,623100.0
2012-03-15 09:30:00,62.85,63.25,62.85,63.12,210800.0,47.0988,47.3985,47.0988,47.3011,210800.0
2012-03-15 10:00:00,63.12,63.22,62.99,63.11,198300.0,47.3011,47.3761,47.2037,47.2936,198300.0
2012-03-15 10:30:00,63.11,63.3,63.08,63.23,177400.0,47.2936,47.436,47.2711,47.3835,177400.0
2012-03-15 11:00:00,63.22,63.22,63.0,63.16,112800.0,47.3761,47.3761,47.2112,47.3311,112800.0
2012-03-15 11:30:00,63.16,63.17,63.06,63.14,119600.0,47.3311,47.3386,47.2562,47.3161,119600.0
2012-03-15 12:00:00,63.13,63.22,63.08,63.15,103700.0,47.3086,47.3761,47.2711,47.3236,103700.0
2012-03-15 12:30:00,63.14,63.23,63.1,63.17,111200.0,47.3161,47.3835,47.2861,47.3386,111200.0
2012-03-15 13:00:00,63.16,63.18,63.04,63.05,122800.0,47.3311,47.3461,47.2412,47.2487,122800.0
2012-03-15 13:30:00,63.05,63.05,62.99,63.0,97400.0,47.2487,47.2487,47.2037,47.2112,97400.0
2012-03-15 14:00:00,63.0,63.16,62.96,63.1,104400.0,47.2112,47.3311,47.1812,47.2861,104400.0
2012-03-15 14:30:00,63.1,63.2,63.08,63.14,108100.0,47.2861,47.3611,47.2711,47.3161,108100.0
2012-03-15 15:00:00,63.14,63.17,62.98,63.05,119200.0,47.3161,47.3386,47.1962,47.2487,119200.0
2012-03-15 15:30:00,63.04,63.19,62.99,63.15,336700.0,47.2412,47.3536,47.2037,47.3236,336700.0
2012-03-16 09:30:00,63.47,63.52,63.19,63.2,672800.0,47.5634,47.6009,47.3536,47.3611,672800.0
2012-03-16 10:00:00,63.2,63.32,63.13,63.21,113000.0,47.3611,47.451,47.3086,47.3686,113000.0
2012-03-16 10:30:00,63.19,63.43,63.19,63.39,127300.0,47.3536,47.5334,47.3536,47.5034,127300.0
2012-03-16 11:00:00,63.37,63.48,63.33,63.37,128500.0,47.4885,47.5709,47.4585,47.4885,128500.0
2012-03-16 11:30:00,63.37,63.47,63.31,63.45,108700.0,47.4885,47.5634,47.4435,47.5484,108700.0
2012-03-16 12:00:00,63.43,63.46,63.33,63.41,58900.0,47.5334,47.5559,47.4585,47.5184,58900.0
2012-03-16 12:30:00,63.4,63.52,63.3,63.33,101500.0,47.5109,47.6009,47.436,47.4585,101500.0
2012-03-16 13:00:00,63.32,63.39,63.3,63.39,87200.0,47.451,47.5034,47.436,47.5034,87200.0
2012-03-16 13:30:00,63.38,63.58,63.36,63.52,149300.0,47.496,47.6458,47.481,47.6009,149300.0
2012-03-16 14:00:00,63.52,63.53,63.42,63.42,86700.0,47.6009,47.6084,47.5259,47.5259,86700.0
2012-03-16 14:30:00,63.42,63.45,63.31,63.36,104900.0,47.5259,47.5484,47.4435,47.481,104900.0
2012-03-16 15:00:00,63.36,63.43,63.31,63.37,160300.0,47.481,47.5334,47.4435,47.4885,160300.0
2012-03-16 15:30:00,63.36,63.39,63.31,63.36,325400.0,47.481,47.5034,47.4435,47.481,325400.0
2012-03-19 09:30:00,63.54,63.69,63.38,63.62,208700.0,47.6159,47.7283,47.496,47.6758,208700.0
2012-03-19 10:00:00,63.61,63.69,63.48,63.65,122100.0,47.6683,47.7283,47.5709,47.6983,122100.0
2012-03-19 10:30:00,63.65,63.73,63.47,63.48,93300.0,47.6983,47.7582,47.5634,47.5709,93300.0
2012-03-19 11:00:00,63.48,63.6,63.45,63.59,103400.0,47.5709,47.6608,47.5484,47.6533,103400.0
2012-03-19 11:30:00,63.58,63.73,63.55,63.69,84900.0,47.6458,47.7582,47.6234,47.7283,84900.0
2012-03-19 12:00:00,63.69,63.75,63.64,63.69,96900.0,47.7283,47.7732,47.6908,47.7283,96900.0
2012-03-19 12:30:00,63.69,63.85,63.67,63.83,73300.0,47.7283,47.8482,47.7133,47.8332,73300.0
2012-03-19 13:00:00,63.83,63.88,63.77,63.85,61000.0,47.8332,47.8706,47.7882,47.8482,61000.0
2012-03-19 13:30:00,63.85,63.92,63.81,63.85,61900.0,47.8482,47.9006,47.8182,47.8482,61900.0
2012-03-19 14:00:00,63.85,63.89,63.79,63.89,89200.0,47.8482,47.8781,47.8032,47.8781,89200.0
2012-03-19 14:30:00,63.88,64.0,63.86,63.86,191600.0,47.8706,47.9606,47.8557,47.8557,191600.0
2012-03-19 15:00:00,63.86,63.94,63.78,63.78,127800.0,47.8557,47.9156,47.7957,47.7957,127800.0
2012-03-19 15:30:00,63.78,63.85,63.7,63.84,259900.0,47.7957,47.8482,47.7358,47.8407,259900.0
2012-03-20 09:30:00,63.55,63.66,63.32,63.61,208600.0,47.6234,47.7058,47.451,47.6683,208600.0
2012-03-20 10:00:00,63.6,63.61,63.24,63.28,151600.0,47.6608,47.6683,47.391,47.421,151600.0
2012-03-20 10:30:00,63.28,63.5,63.28,63.33,201200.0,47.421,47.5859,47.421,47.4585,201200.0
2012-03-20 11:00:00,63.34,63.44,63.27,63.34,92700.0,47.466,47.5409,47.4135,47.466,92700.0
2012-03-20 11:30:00,63.34,63.38,63.14,63.2,346400.0,47.466,47.496,47.3161,47.3611,346400.0
2012-03-20 12:00:00,63.19,63.25,63.13,63.17,201800.0,47.3536,47.3985,47.3086,47.3386,201800.0
2012-03-20 12:30:00,63.18,63.19,63.09,63.12,82100.0,47.3461,47.3536,47.2786,47.3011,82100.0
2012-03-20 13:00:00,63.12,63.18,63.04,63.05,124900.0,47.3011,47.3461,47.2412,47.2487,124900.0
2012-03-20 13:30:00,63.05,63.05,62.97,63.0,105200.0,47.2487,47.2487,47.1887,47.2112,105200.0
2012-03-20 14:00:00,63.0,63.02,62.94,62.95,133900.0,47.2112,47.2262,47.1662,47.1737,133900.0
2012-03-20 14:30:00,62.95,62.95,62.84,62.89,101200.0,47.1737,47.1737,47.0913,47.1288,101200.0
2012-03-20 15:00:00,62.89,62.91,62.85,62.9,142100.0,47.1288,47.1437,47.0988,47.1363,142100.0
2012-03-20 15:30:00,62.91,62.95,62.82,62.9,507700.0,47.1437,47.1737,47.0763,47.1363,507700.0
2012-03-21 09:30:00,62.93,63.17,62.81,62.89,301900.0,47.1587,47.3386,47.0688,47.1288,301900.0
2012-03-21 10:00:00,62.9,62.9,62.72,62.74,149600.0,47.1363,47.1363,47.0014,47.0163,149600.0
2012-03-21 10:30:00,62.74,62.83,62.63,62.68,242600.0,47.0163,47.0838,46.9339,46.9714,242600.0
2012-03-21 11:00:00,62.68,62.71,62.56,62.6,186500.0,46.9714,46.9939,46.8815,46.9114,186500.0
2012-03-21 11:30:00,62.59,62.68,62.59,62.63,121100.0,46.9039,46.9714,46.9039,46.9339,121100.0
2012-03-21 12:00:00,62.63,62.66,62.57,62.64,146200.0,46.9339,46.9564,46.889,46.9414,146200.0
2012-03-21 12:30:00,62.61,62.66,62.57,62.58,102700.0,46.9189,46.9564,46.889,46.8964,102700.0
2012-03-21 13:00:00,62.6,62.62,62.57,62.6,106800.0,46.9114,46.9264,46.889,46.9114,106800.0
2012-03-21 13:30:00,62.6,62.65,62.57,62.63,217800.0,46.9114,46.9489,46.889,46.9339,217800.0
2012-03-21 14:00:00,62.63,62.66,62.6,62.64,207400.0,46.9339,46.9564,46.9114,46.9414,207400.0
2012-03-21 14:30:00,62.63,62.71,62.6,62.6,296200.0,46.9339,46.9939,46.9114,46.9114,296200.0
2012-03-21 15:00:00,62.6,62.65,62.56,62.6,210600.0,46.9114,46.9489,46.8815,46.9114,210600.0
2012-03-21 15:30:00,62.6,62.63,62.39,62.46,516000.0,46.9114,46.9339,46.7541,46.8065,516000.0
2012-03-22 09:30:00,62.29,62.61,62.1,62.34,233600.0,46.6791,46.9189,46.5367,46.7166,233600.0
2012-03-22 10:00:00,62.34,62.41,62.16,62.2,190800.0,46.7166,46.7691,46.5817,46.6117,190800.0
2012-03-22 10:30:00,62.19,62.24,62.12,62.13,171500.0,46.6042,46.6417,46.5517,46.5592,171500.0
2012-03-22 11:00:00,62.14,62.21,62.02,62.19,179000.0,46.5667,46.6192,46.4768,46.6042,179000.0
2012-03-22 11:30:00,62.19,62.2,62.0,62.04,229600.0,46.6042,46.6117,46.4618,46.4918,229600.0
2012-03-22 12:00:00,62.05,62.11,62.0,62.09,124200.0,46.4993,46.5442,46.4618,46.5292,124200.0
2012-03-22 12:30:00,62.1,62.39,62.09,62.31,172500.0,46.5367,46.7541,46.5292,46.6941,172500.0
2012-03-22 13:00:00,62.3,62.3,62.13,62.15,119500.0,46.6866,46.6866,46.5592,46.5742,119500.0
2012-03-22 13:30:00,62.15,62.18,62.07,62.14,120200.0,46.5742,46.5967,46.5143,46.5667,120200.0
2012-03-22 14:00:00,62.14,62.16,62.09,62.11,157300.0,46.5667,46.5817,46.5292,46.5442,157300.0
2012-03-22 14:30:00,62.11,62.11,62.0,62.05,155300.0,46.5442,46.5442,46.4618,46.4993,155300.0
2012-03-22 15:00:00,62.04,62.1,61.98,62.05,231300.0,46.4918,46.5367,46.4468,46.4993,231300.0
2012-03-22 15:30:00,62.05,62.07,61.98,61.98,495200.0,46.4993,46.5143,46.4468,46.4468,495200.0
2012-03-23 09:30:00,61.98,62.15,61.45,61.52,287200.0,46.4468,46.5742,46.0496,46.1021,287200.0
2012-03-23 10:00:00,61.51,61.52,61.27,61.37,363400.0,46.0946,46.1021,45.9148,45.9897,363400.0
2012-03-23 10:30:00,61.37,61.69,61.31,61.69,329600.0,45.9897,46.2295,45.9447,46.2295,329600.0
2012-03-23 11:00:00,61.69,61.76,61.62,61.69,185000.0,46.2295,46.282,46.177,46.2295,185000.0
2012-03-23 11:30:00,61.69,61.82,61.5,61.8,208200.0,46.2295,46.3269,46.0871,46.3119,208200.0
2012-03-23 12:00:00,61.8,61.8,61.72,61.76,132800.0,46.3119,46.3119,46.252,46.282,132800.0
2012-03-23 12:30:00,61.76,61.91,61.7,61.89,130800.0,46.282,46.3944,46.237,46.3794,130800.0
2012-03-23 13:00:00,61.89,61.9,61.8,61.82,128900.0,46.3794,46.3869,46.3119,46.3269,128900.0
2012-03-23 13:30:00,61.83,61.89,61.74,61.75,167000.0,46.3344,46.3794,46.267,46.2745,167000.0
2012-03-23 14:00:00,61.75,61.77,61.68,61.76,166900.0,46.2745,46.2894,46.222,46.282,166900.0
2012-03-23 14:30:00,61.76,61.8,61.68,61.73,253500.0,46.282,46.3119,46.222,46.2595,253500.0
2012-03-23 15:00:00,61.74,61.79,61.7,61.71,258900.0,46.267,46.3044,46.237,46.2445,258900.0
2012-03-23 15:30:00,61.71,61.79,61.69,61.72,474700.0,46.2445,46.3044,46.2295,46.252,474700.0
2012-03-26 09:30:00,62.0,62.1,61.86,62.05,185700.0,46.4618,46.5367,46.3569,46.4993,185700.0
2012-03-26 10:00:00,62.05,62.46,61.95,62.45,226200.0,46.4993,46.8065,46.4243,46.799,226200.0
2012-03-26 10:30:00,62.45,62.48,62.16,62.17,85300.0,46.799,46.8215,46.5817,46.5892,85300.0
2012-03-26 11:00:00,62.18,62.24,62.09,62.11,86700.0,46.5967,46.6417,46.5292,46.5442,86700.0
2012-03-26 11:30:00,62.12,62.32,62.12,62.23,97000.0,46.5517,46.7016,46.5517,46.6342,97000.0
2012-03-26 12:00:00,62.23,62.26,62.1,62.12,67100.0,46.6342,46.6566,46.5367,46.5517,67100.0
2012-03-26 12:30:00,62.11,62.13,61.99,62.01,127100.0,46.5442,46.5592,46.4543,46.4693,127100.0
2012-03-26 13:00:00,62.01,62.02,61.81,61.84,154400.0,46.4693,46.4768,46.3194,46.3419,154400.0
2012-03-26 13:30:00,61.84,61.98,61.83,61.9,173600.0,46.3419,46.4468,46.3344,46.3869,173600.0
2012-03-26 14:00:00,61.91,62.01,61.9,62.01,117300.0,46.3944,46.4693,46.3869,46.4693,117300.0
2012-03-26 14:30:00,62.0,62.1,61.89,62.08,195900.0,46.4618,46.5367,46.3794,46.5218,195900.0
2012-03-26 15:00:00,62.09,62.11,61.99,62.0,203200.0,46.5292,46.5442,46.4543,46.4618,203200.0
2012-03-26 15:30:00,62.0,62.26,62.0,62.26,434500.0,46.4618,46.6566,46.4618,46.6566,434500.0
2012-03-27 09:30:00,62.18,62.25,61.9,62.0,207800.0,46.5967,46.6492,46.3869,46.4618,207800.0
2012-03-27 10:00:00,61.96,62.29,61.91,62.23,201100.0,46.4318,46.6791,46.3944,46.6342,201100.0
2012-03-27 10:30:00,62.23,62.33,62.08,62.08,117400.0,46.6342,46.7091,46.5218,46.5218,117400.0
2012-03-27 11:00:00,62.08,62.26,62.05,62.23,228800.0,46.5218,46.6566,46.4993,46.6342,228800.0
2012-03-27 11:30:00,62.23,62.23,62.18,62.21,120300.0,46.6342,46.6342,46.5967,46.6192,120300.0
2012-03-27 12:00:00,62.21,62.41,62.19,62.39,131200.0,46.6192,46.7691,46.6042,46.7541,131200.0
2012-03-27 12:30:00,62.39,62.47,62.36,62.46,66600.0,46.7541,46.814,46.7316,46.8065,66600.0
2012-03-27 13:00:00,62.46,62.49,62.27,62.29,88200.0,46.8065,46.829,46.6641,46.6791,88200.0
2012-03-27 13:30:00,62.3,62.35,62.25,62.33,74100.0,46.6866,46.7241,46.6492,46.7091,74100.0
2012-03-27 14:00:00,62.32,62.33,62.2,62.2,114800.0,46.7016,46.7091,46.6117,46.6117,114800.0
2012-03-27 14:30:00,62.21,62.28,62.18,62.25,114900.0,46.6192,46.6716,46.5967,46.6492,114900.0
2012-03-27 15:00:00,62.25,62.32,62.17,62.18,166700.0,46.6492,46.7016,46.5892,46.5967,166700.0
2012-03-27 15:30:00,62.18,62.23,62.09,62.1,417000.0,46.5967,46.6342,46.5292,46.5367,417000.0
2012-03-28 09:30:00,61.98,62.17,61.9,62.12,210500.0,46.4468,46.5892,46.3869,46.5517,210500.0
2012-03-28 10:00:00,62.13,62.39,62.02,62.06,183900.0,46.5592,46.7541,46.4768,46.5068,183900.0
2012-03-28 10:30:00,62.05,62.05,61.97,62.05,119500.0,46.4993,46.4993,46.4393,46.4993,119500.0
2012-03-28 11:00:00,62.04,62.14,61.97,62.11,115200.0,46.4918,46.5667,46.4393,46.5442,115200.0
2012-03-28 11:30:00,62.11,62.11,61.88,62.01,162400.0,46.5442,46.5442,46.3719,46.4693,162400.0
2012-03-28 12:00:00,61.99,62.1,61.96,62.06,108700.0,46.4543,46.5367,46.4318,46.5068,108700.0
2012-03-28 12:30:00,62.07,62.07,61.96,61.97,55300.0,46.5143,46.5143,46.4318,46.4393,55300.0
2012-03-28 13:00:00,61.97,62.01,61.89,61.92,57300.0,46.4393,46.4693,46.3794,46.4019,57300.0
2012-03-28 13:30:00,61.92,62.03,61.92,61.95,93400.0,46.4019,46.4843,46.4019,46.4243,93400.0
2012-03-28 14:00:00,61.95,61.96,61.84,61.87,109000.0,46.4243,46.4318,46.3419,46.3644,109000.0
2012-03-28 14:30:00,61.87,62.15,61.86,62.1,104800.0,46.3644,46.5742,46.3569,46.5367,104800.0
2012-03-28 15:00:00,62.1,62.14,61.96,61.99,89300.0,46.5367,46.5667,46.4318,46.4543,89300.0
2012-03-28 15:30:00,61.98,62.27,61.98,62.25,375100.0,46.4468,46.6641,46.4468,46.6492,375100.0
2012-03-29 09:30:00,61.98,62.13,61.9,62.12,185800.0,46.4468,46.5592,46.3869,46.5517,185800.0
2012-03-29 10:00:00,62.12,62.18,61.92,61.95,122500.0,46.5517,46.5967,46.4019,46.4243,122500.0
2012-03-29 10:30:00,61.97,62.26,61.94,62.23,129600.0,46.4393,46.6566,46.4168,46.6342,129600.0
2012-03-29 11:00:00,62.25,62.27,61.93,61.93,132100.0,46.6492,46.6641,46.4093,46.4093,132100.0
2012-03-29 11:30:00,61.93,61.98,61.77,61.8,91400.0,46.4093,46.4468,46.2894,46.3119,91400.0
2012-03-29 12:00:00,61.79,61.82,61.66,61.66,86900.0,46.3044,46.3269,46.207,46.207,86900.0
2012-03-29 12:30:00,61.67,61.82,61.64,61.8,80900.0,46.2145,46.3269,46.192,46.3119,80900.0
2012-03-29 13:00:00,61.81,61.88,61.79,61.83,60700.0,46.3194,46.3719,46.3044,46.3344,60700.0
2012-03-29 13:30:00,61.83,61.93,61.8,61.88,53100.0,46.3344,46.4093,46.3119,46.3719,53100.0
2012-03-29 14:00:00,61.88,62.09,61.88,62.02,110400.0,46.3719,46.5292,46.3719,46.4768,110400.0
2012-03-29 14:30:00,62.02,62.1,61.94,62.07,132300.0,46.4768,46.5367,46.4168,46.5143,132300.0
2012-03-29 15:00:00,62.07,62.28,62.04,62.21,111100.0,46.5143,46.6716,46.4918,46.6192,111100.0
2012-03-29 15:30:00,62.21,62.45,62.19,62.38,360900.0,46.6192,46.799,46.6042,46.7466,360900.0
2012-03-30 09:30:00,62.65,63.13,62.6,62.92,191400.0,46.9489,47.3086,46.9114,47.1512,191400.0
2012-03-30 10:00:00,62.93,62.97,62.59,62.61,102900.0,47.1587,47.1887,46.9039,46.9189,102900.0
2012-03-30 10:30:00,62.6,62.64,62.3,62.39,113500.0,46.9114,46.9414,46.6866,46.7541,113500.0
2012-03-30 11:00:00,62.39,62.51,62.39,62.5,149300.0,46.7541,46.844,46.7541,46.8365,149300.0
2012-03-30 11:30:00,62.51,62.55,62.45,62.53,130900.0,46.844,46.874,46.799,46.859,130900.0
2012-03-30 12:00:00,62.54,62.62,62.49,62.61,101500.0,46.8665,46.9264,46.829,46.9189,101500.0
2012-03-30 12:30:00,62.6,62.62,62.53,62.58,92100.0,46.9114,46.9264,46.859,46.8964,92100.0
2012-03-30 13:00:00,62.59,62.79,62.56,62.78,127900.0,46.9039,47.0538,46.8815,47.0463,127900.0
2012-03-30 13:30:00,62.78,62.83,62.68,62.79,102400.0,47.0463,47.0838,46.9714,47.0538,102400.0
2012-03-30 14:00:00,62.79,62.8,62.75,62.77,76700.0,47.0538,47.0613,47.0238,47.0388,76700.0
2012-03-30 14:30:00,62.76,62.8,62.73,62.75,170900.0,47.0313,47.0613,47.0089,47.0238,170900.0
2012-03-30 15:00:00,62.75,62.84,62.75,62.81,184500.0,47.0238,47.0913,47.0238,47.0688,184500.0
2012-03-30 15:30:00,62.8,63.02,62.8,63.02,522500.0,47.0613,47.2262,47.0613,47.2262,522500.0
2012-04-02 09:30:00,63.06,63.27,62.84,63.06,173000.0,47.2562,47.4135,47.0913,47.2562,173000.0
2012-04-02 10:00:00,63.05,63.44,62.99,63.44,217800.0,47.2487,47.5409,47.2037,47.5409,217800.0
2012-04-02 10:30:00,63.44,63.46,63.1,63.15,128200.0,47.5409,47.5559,47.2861,47.3236,128200.0
2012-04-02 11:00:00,63.15,63.47,63.15,63.45,117800.0,47.3236,47.5634,47.3236,47.5484,117800.0
2012-04-02 11:30:00,63.45,63.61,63.32,63.61,171700.0,47.5484,47.6683,47.451,47.6683,171700.0
2012-04-02 12:00:00,63.6,63.7,63.57,63.64,144000.0,47.6608,47.7358,47.6383,47.6908,144000.0
2012-04-02 12:30:00,63.63,63.75,63.56,63.72,140400.0,47.6833,47.7732,47.6308,47.7507,140400.0
2012-04-02 13:00:00,63.72,63.75,63.66,63.71,111200.0,47.7507,47.7732,47.7058,47.7433,111200.0
2012-04-02 13:30:00,63.72,63.77,63.71,63.76,123400.0,47.7507,47.7882,47.7433,47.7807,123400.0
2012-04-02 14:00:00,63.77,63.86,63.77,63.86,161200.0,47.7882,47.8557,47.7882,47.8557,161200.0
2012-04-02 14:30:00,63.86,63.95,63.85,63.95,191700.0,47.8557,47.9231,47.8482,47.9231,191700.0
2012-04-02 15:00:00,63.95,64.03,63.88,63.96,315000.0,47.9231,47.9831,47.8706,47.9306,315000.0
2012-04-02 15:30:00,63.95,64.02,63.9,64.0,498500.0,47.9231,47.9756,47.8856,47.9606,498500.0
2012-04-03 09:30:00,64.0,64.0,63.63,63.69,177600.0,47.9606,47.9606,47.6833,47.7283,177600.0
2012-04-03 10:00:00,63.7,63.7,63.38,63.44,255200.0,47.7358,47.7358,47.496,47.5409,255200.0
2012-04-03 10:30:00,63.45,63.75,63.44,63.73,210000.0,47.5484,47.7732,47.5409,47.7582,210000.0
2012-04-03 11:00:00,63.73,63.88,63.66,63.78,348900.0,47.7582,47.8706,47.7058,47.7957,348900.0
2012-04-03 11:30:00,63.77,63.81,63.61,63.72,150700.0,47.7882,47.8182,47.6683,47.7507,150700.0
2012-04-03 12:00:00,63.72,63.78,63.62,63.68,93500.0,47.7507,47.7957,47.6758,47.7208,93500.0
2012-04-03 12:30:00,63.68,63.69,63.53,63.55,66100.0,47.7208,47.7283,47.6084,47.6234,66100.0
2012-04-03 13:00:00,63.54,63.54,63.41,63.44,66300.0,47.6159,47.6159,47.5184,47.5409,66300.0
2012-04-03 13:30:00,63.44,63.48,63.33,63.46,132700.0,47.5409,47.5709,47.4585,47.5559,132700.0
2012-04-03 14:00:00,63.47,63.48,63.13,63.25,137900.0,47.5634,47.5709,47.3086,47.3985,137900.0
2012-04-03 14:30:00,63.24,63.38,63.17,63.38,151100.0,47.391,47.496,47.3386,47.496,151100.0
2012-04-03 15:00:00,63.38,63.41,63.16,63.2,221100.0,47.496,47.5184,47.3311,47.3611,221100.0
2012-04-03 15:30:00,63.2,63.28,63.16,63.24,467200.0,47.3611,47.421,47.3311,47.391,467200.0
2012-04-04 09:30:00,62.95,63.04,62.71,62.8,126900.0,47.1737,47.2412,46.9939,47.0613,126900.0
2012-04-04 10:00:00,62.79,62.81,62.6,62.63,138900.0,47.0538,47.0688,46.9114,46.9339,138900.0
2012-04-04 10:30:00,62.63,62.65,62.49,62.51,109700.0,46.9339,46.9489,46.829,46.844,109700.0
2012-04-04 11:00:00,62.5,62.65,62.49,62.62,104000.0,46.8365,46.9489,46.829,46.9264,104000.0
2012-04-04 11:30:00,62.61,62.82,62.59,62.76,65200.0,46.9189,47.0763,46.9039,47.0313,65200.0
2012-04-04 12:00:00,62.77,62.89,62.73,62.74,65400.0,47.0388,47.1288,47.0089,47.0163,65400.0
2012-04-04 12:30:00,62.75,62.75,62.52,62.52,90500.0,47.0238,47.0238,46.8515,46.8515,90500.0
2012-04-04 13:00:00,62.53,62.54,62.44,62.44,142200.0,46.859,46.8665,46.7915,46.7915,142200.0
2012-04-04 13:30:00,62.44,62.52,62.39,62.52,89900.0,46.7915,46.8515,46.7541,46.8515,89900.0
2012-04-04 14:00:00,62.52,62.57,62.49,62.51,82600.0,46.8515,46.889,46.829,46.844,82600.0
2012-04-04 14:30:00,62.52,62.74,62.52,62.65,160200.0,46.8515,47.0163,46.8515,46.9489,160200.0
2012-04-04 15:00:00,62.65,62.73,62.62,62.69,119000.0,46.9489,47.0089,46.9264,46.9789,119000.0
2012-04-04 15:30:00,62.69,62.86,62.64,62.66,570900.0,46.9789,47.1063,46.9414,46.9564,570900.0
2012-04-05 09:30:00,62.51,62.69,62.39,62.51,137000.0,46.844,46.9789,46.7541,46.844,137000.0
2012-04-05 10:00:00,62.51,62.89,62.48,62.89,178400.0,46.844,47.1288,46.8215,47.1288,178400.0
2012-04-05 10:30:00,62.89,63.08,62.87,63.08,159300.0,47.1288,47.2711,47.1138,47.2711,159300.0
2012-04-05 11:00:00,63.07,63.27,63.03,63.13,227700.0,47.2636,47.4135,47.2337,47.3086,227700.0
2012-04-05 11:30:00,63.13,63.24,63.07,63.09,205600.0,47.3086,47.391,47.2636,47.2786,205600.0
2012-04-05 12:00:00,63.09,63.21,63.05,63.19,144200.0,47.2786,47.3686,47.2487,47.3536,144200.0
2012-04-05 12:30:00,63.18,63.26,63.13,63.25,152500.0,47.3461,47.406,47.3086,47.3985,152500.0
2012-04-05 13:00:00,63.25,63.36,63.25,63.33,157400.0,47.3985,47.481,47.3985,47.4585,157400.0
2012-04-05 13:30:00,63.32,63.4,63.19,63.23,113700.0,47.451,47.5109,47.3536,47.3835,113700.0
2012-04-05 14:00:00,63.23,63.29,63.22,63.27,133500.0,47.3835,47.4285,47.3761,47.4135,133500.0
2012-04-05 14:30:00,63.27,63.39,63.24,63.36,177100.0,47.4135,47.5034,47.391,47.481,177100.0
2012-04-05 15:00:00,63.36,63.48,63.35,63.4,236500.0,47.481,47.5709,47.4735,47.5109,236500.0
2012-04-05 15:30:00,63.4,63.44,63.33,63.41,376000.0,47.5109,47.5409,47.4585,47.5184,376000.0
2012-04-09 09:30:00,62.42,62.51,61.93,62.19,196200.0,46.9342,47.0019,46.5658,46.7613,196200.0
2012-04-09 10:00:00,62.18,62.3,62.06,62.2,108600.0,46.7538,46.844,46.6635,46.7688,108600.0
2012-04-09 10:30:00,62.2,62.3,62.1,62.3,141400.0,46.7688,46.844,46.6936,46.844,141400.0
2012-04-09 11:00:00,62.3,62.35,62.12,62.12,138100.0,46.844,46.8816,46.7086,46.7086,138100.0
2012-04-09 11:30:00,62.12,62.18,62.1,62.16,102600.0,46.7086,46.7538,46.6936,46.7387,102600.0
2012-04-09 12:00:00,62.15,62.2,62.06,62.19,58100.0,46.7312,46.7688,46.6635,46.7613,58100.0
2012-04-09 12:30:00,62.18,62.37,62.17,62.35,106300.0,46.7538,46.8966,46.7462,46.8816,106300.0
2012-04-09 13:00:00,62.35,62.41,62.34,62.36,67900.0,46.8816,46.9267,46.8741,46.8891,67900.0
2012-04-09 13:30:00,62.36,62.45,62.35,62.42,70100.0,46.8891,46.9568,46.8816,46.9342,70100.0
2012-04-09 14:00:00,62.42,62.49,62.37,62.46,51600.0,46.9342,46.9869,46.8966,46.9643,51600.0
2012-04-09 14:30:00,62.45,62.55,62.45,62.52,77000.0,46.9568,47.032,46.9568,47.0094,77000.0
2012-04-09 15:00:00,62.51,62.59,62.49,62.49,82900.0,47.0019,47.062,46.9869,46.9869,82900.0
2012-04-09 15:30:00,62.48,62.52,62.28,62.28,350000.0,46.9793,47.0094,46.829,46.829,350000.0
2012-04-10 09:30:00,62.09,62.59,62.08,62.54,185700.0,46.6861,47.062,46.6786,47.0244,185700.0
2012-04-10 10:00:00,62.54,62.56,62.38,62.56,165300.0,47.0244,47.0395,46.9041,47.0395,165300.0
2012-04-10 10:30:00,62.55,62.67,62.36,62.37,134800.0,47.032,47.1222,46.8891,46.8966,134800.0
2012-04-10 11:00:00,62.36,62.48,62.33,62.44,112600.0,46.8891,46.9793,46.8665,46.9493,112600.0
2012-04-10 11:30:00,62.44,62.48,62.17,62.33,153400.0,46.9493,46.9793,46.7462,46.8665,153400.0
2012-04-10 12:00:00,62.32,62.34,62.05,62.05,141200.0,46.859,46.8741,46.656,46.656,141200.0
2012-04-10 12:30:00,62.05,62.08,61.95,62.08,207700.0,46.656,46.6786,46.5808,46.6786,207700.0
2012-04-10 13:00:00,62.08,62.09,61.85,61.95,125400.0,46.6786,46.6861,46.5056,46.5808,125400.0
2012-04-10 13:30:00,61.95,62.07,61.91,61.98,120000.0,46.5808,46.6711,46.5507,46.6034,120000.0
2012-04-10 14:00:00,61.97,62.08,61.91,61.96,101700.0,46.5959,46.6786,46.5507,46.5883,101700.0
2012-04-10 14:30:00,61.95,61.97,61.67,61.72,166200.0,46.5808,46.5959,46.3703,46.4079,166200.0
2012-04-10 15:00:00,61.72,61.75,61.63,61.65,126800.0,46.4079,46.4304,46.3402,46.3552,126800.0
2012-04-10 15:30:00,61.65,61.77,61.56,61.58,536900.0,46.3552,46.4455,46.2876,46.3026,536900.0
2012-04-11 09:30:00,62.12,62.64,62.11,62.57,365100.0,46.7086,47.0996,46.7011,47.047,365100.0
2012-04-11 10:00:00,62.59,62.77,62.57,62.75,246000.0,47.062,47.1974,47.047,47.1824,246000.0
2012-04-11 10:30:00,62.75,62.91,62.73,62.74,108300.0,47.1824,47.3027,47.1673,47.1748,108300.0
2012-04-11 11:00:00,62.74,62.82,62.6,62.8,98400.0,47.1748,47.235,47.0696,47.2199,98400.0
2012-04-11 11:30:00,62.8,62.82,62.65,62.67,121200.0,47.2199,47.235,47.1072,47.1222,121200.0
2012-04-11 12:00:00,62.67,62.76,62.63,62.76,66000.0,47.1222,47.1899,47.0921,47.1899,66000.0
2012-04-11 12:30:00,62.76,62.84,62.68,62.84,100600.0,47.1899,47.25,47.1297,47.25,100600.0
2012-04-11 13:00:00,62.84,62.87,62.84,62.85,50000.0,47.25,47.2726,47.25,47.2575,50000.0
2012-04-11 13:30:00,62.85,62.97,62.84,62.97,80000.0,47.2575,47.3478,47.25,47.3478,80000.0
2012-04-11 14:00:00,62.97,62.97,62.85,62.9,90400.0,47.3478,47.3478,47.2575,47.2951,90400.0
2012-04-11 14:30:00,62.9,62.97,62.79,62.96,260400.0,47.2951,47.3478,47.2124,47.3403,260400.0
2012-04-11 15:00:00,62.96,63.04,62.92,63.0,267100.0,47.3403,47.4004,47.3102,47.3703,267100.0
2012-04-11 15:30:00,63.0,63.14,63.0,63.11,525800.0,47.3703,47.4756,47.3703,47.453,525800.0
2012-04-12 09:30:00,63.2,63.4,62.93,63.37,184100.0,47.5207,47.6711,47.3177,47.6485,184100.0
2012-04-12 10:00:00,63.39,63.41,63.15,63.25,108000.0,47.6636,47.6786,47.4831,47.5583,108000.0
2012-04-12 10:30:00,63.25,63.49,63.24,63.31,172300.0,47.5583,47.7388,47.5508,47.6034,172300.0
2012-04-12 11:00:00,63.3,63.61,63.29,63.61,185300.0,47.5959,47.829,47.5884,47.829,185300.0
2012-04-12 11:30:00,63.6,63.75,63.59,63.66,128600.0,47.8215,47.9343,47.814,47.8666,128600.0
2012-04-12 12:00:00,63.66,63.74,63.6,63.73,98000.0,47.8666,47.9267,47.8215,47.9192,98000.0
2012-04-12 12:30:00,63.73,63.84,63.68,63.84,62400.0,47.9192,48.0019,47.8816,48.0019,62400.0
2012-04-12 13:00:00,63.83,63.87,63.8,63.82,45300.0,47.9944,48.0245,47.9719,47.9869,45300.0
2012-04-12 13:30:00,63.82,63.86,63.75,63.77,51500.0,47.9869,48.017,47.9343,47.9493,51500.0
2012-04-12 14:00:00,63.76,63.76,63.66,63.68,50100.0,47.9418,47.9418,47.8666,47.8816,50100.0
2012-04-12 14:30:00,63.68,63.79,63.64,63.72,67500.0,47.8816,47.9643,47.8516,47.9117,67500.0
2012-04-12 15:00:00,63.72,63.72,63.56,63.57,74700.0,47.9117,47.9117,47.7914,47.7989,74700.0
2012-04-12 15:30:00,63.56,63.81,63.56,63.81,393500.0,47.7914,47.9794,47.7914,47.9794,393500.0
2012-04-13 09:30:00,63.24,63.55,63.1,63.12,228700.0,47.5508,47.7839,47.4455,47.4606,228700.0
2012-04-13 10:00:00,63.13,63.23,63.02,63.07,164500.0,47.4681,47.5433,47.3854,47.423,164500.0
2012-04-13 10:30:00,63.06,63.15,63.03,63.08,119900.0,47.4154,47.4831,47.3929,47.4305,119900.0
2012-04-13 11:00:00,63.09,63.25,63.04,63.21,102800.0,47.438,47.5583,47.4004,47.5282,102800.0
2012-04-13 11:30:00,63.2,63.34,63.18,63.22,59900.0,47.5207,47.626,47.5057,47.5357,59900.0
2012-04-13 12:00:00,63.23,63.29,63.12,63.18,58500.0,47.5433,47.5884,47.4606,47.5057,58500.0
2012-04-13 12:30:00,63.17,63.3,63.17,63.28,34200.0,47.4982,47.5959,47.4982,47.5809,34200.0
2012-04-13 13:00:00,63.27,63.31,63.2,63.26,57200.0,47.5733,47.6034,47.5207,47.5658,57200.0
2012-04-13 13:30:00,63.26,63.41,63.25,63.27,66300.0,47.5658,47.6786,47.5583,47.5733,66300.0
2012-04-13 14:00:00,63.28,63.44,63.25,63.42,77200.0,47.5809,47.7012,47.5583,47.6861,77200.0
2012-04-13 14:30:00,63.42,63.55,63.41,63.48,103800.0,47.6861,47.7839,47.6786,47.7312,103800.0
2012-04-13 15:00:00,63.48,63.56,63.34,63.37,179700.0,47.7312,47.7914,47.626,47.6485,179700.0
2012-04-13 15:30:00,63.38,63.41,63.11,63.16,291600.0,47.6561,47.6786,47.453,47.4906,291600.0
2012-04-16 09:30:00,63.57,63.87,63.56,63.73,176500.0,47.7989,48.0245,47.7914,47.9192,176500.0
2012-04-16 10:00:00,63.73,63.79,63.51,63.6,209800.0,47.9192,47.9643,47.7538,47.8215,209800.0
2012-04-16 10:30:00,63.6,63.85,63.58,63.85,222800.0,47.8215,48.0095,47.8064,48.0095,222800.0
2012-04-16 11:00:00,63.84,63.94,63.84,63.91,136400.0,48.0019,48.0771,48.0019,48.0546,136400.0
2012-04-16 11:30:00,63.91,63.92,63.59,63.6,307100.0,48.0546,48.0621,47.814,47.8215,307100.0
2012-04-16 12:00:00,63.61,63.7,63.41,63.5,114800.0,47.829,47.8967,47.6786,47.7463,114800.0
2012-04-16 12:30:00,63.5,63.64,63.42,63.64,152800.0,47.7463,47.8516,47.6861,47.8516,152800.0
2012-04-16 13:00:00,63.63,63.86,63.61,63.86,93000.0,47.844,48.017,47.829,48.017,93000.0
2012-04-16 13:30:00,63.86,64.03,63.82,63.92,102600.0,48.017,48.1448,47.9869,48.0621,102600.0
2012-04-16 14:00:00,63.91,63.95,63.61,63.7,272200.0,48.0546,48.0846,47.829,47.8967,272200.0
2012-04-16 14:30:00,63.7,64.06,63.7,63.96,128000.0,47.8967,48.1674,47.8967,48.0922,128000.0
2012-04-16 15:00:00,63.95,64.01,63.83,63.9,154600.0,48.0846,48.1298,47.9944,48.047,154600.0
2012-04-16 15:30:00,63.9,63.93,63.73,63.73,496200.0,48.047,48.0696,47.9192,47.9192,496200.0
2012-04-17 09:30:00,63.98,63.99,63.52,63.58,174000.0,48.1072,48.1147,47.7613,47.8064,174000.0
2012-04-17 10:00:00,63.57,63.74,63.36,63.61,156000.0,47.7989,47.9267,47.641,47.829,156000.0
2012-04-17 10:30:00,63.62,63.62,63.45,63.46,200200.0,47.8365,47.8365,47.7087,47.7162,200200.0
2012-04-17 11:00:00,63.46,63.93,63.46,63.92,121200.0,47.7162,48.0696,47.7162,48.0621,121200.0
2012-04-17 11:30:00,63.92,63.94,63.88,63.9,132100.0,48.0621,48.0771,48.032,48.047,132100.0
2012-04-17 12:00:00,63.91,64.07,63.84,64.06,164800.0,48.0546,48.1749,48.0019,48.1674,164800.0
2012-04-17 12:30:00,64.06,64.15,64.03,64.07,100700.0,48.1674,48.235,48.1448,48.1749,100700.0
2012-04-17 13:00:00,64.07,64.12,64.02,64.08,54200.0,48.1749,48.2125,48.1373,48.1824,54200.0
2012-04-17 13:30:00,64.08,64.17,64.04,64.16,78500.0,48.1824,48.2501,48.1523,48.2425,78500.0
2012-04-17 14:00:00,64.15,64.25,64.14,64.24,54100.0,48.235,48.3102,48.2275,48.3027,54100.0
2012-04-17 14:30:00,64.24,64.37,64.24,64.35,152100.0,48.3027,48.4004,48.3027,48.3854,152100.0
2012-04-17 15:00:00,64.35,64.38,64.3,64.38,163600.0,48.3854,48.408,48.3478,48.408,163600.0
2012-04-17 15:30:00,64.38,64.45,64.32,64.36,530900.0,48.408,48.4606,48.3628,48.3929,530900.0
2012-04-18 09:30:00,64.37,64.37,64.05,64.13,250200.0,48.4004,48.4004,48.1598,48.22,250200.0
2012-04-18 10:00:00,64.13,64.41,64.11,64.27,178700.0,48.22,48.4305,48.2049,48.3253,178700.0
2012-04-18 10:30:00,64.26,64.4,64.19,64.27,65000.0,48.3177,48.423,48.2651,48.3253,65000.0
2012-04-18 11:00:00,64.27,64.37,64.18,64.3,119900.0,48.3253,48.4004,48.2576,48.3478,119900.0
2012-04-18 11:30:00,64.3,64.42,64.24,64.41,90000.0,48.3478,48.438,48.3027,48.4305,90000.0
2012-04-18 12:00:00,64.42,64.42,64.31,64.31,73600.0,48.438,48.438,48.3553,48.3553,73600.0
2012-04-18 12:30:00,64.31,64.37,64.27,64.29,102400.0,48.3553,48.4004,48.3253,48.3403,102400.0
2012-04-18 13:00:00,64.29,64.34,64.25,64.25,160100.0,48.3403,48.3779,48.3102,48.3102,160100.0
2012-04-18 13:30:00,64.25,64.25,64.17,64.2,103500.0,48.3102,48.3102,48.2501,48.2726,103500.0
2012-04-18 14:00:00,64.19,64.26,64.19,64.25,99400.0,48.2651,48.3177,48.2651,48.3102,99400.0
2012-04-18 14:30:00,64.25,64.35,64.23,64.24,148900.0,48.3102,48.3854,48.2952,48.3027,148900.0
2012-04-18 15:00:00,64.25,64.3,64.15,64.15,253200.0,48.3102,48.3478,48.235,48.235,253200.0
2012-04-18 15:30:00,64.16,64.18,64.08,64.1,303500.0,48.2425,48.2576,48.1824,48.1974,303500.0
2012-04-19 09:30:00,64.2,64.34,64.0,64.29,156700.0,48.2726,48.3779,48.1222,48.3403,156700.0
2012-04-19 10:00:00,64.26,64.32,63.82,63.92,255600.0,48.3177,48.3628,47.9869,48.0621,255600.0
2012-04-19 10:30:00,63.92,64.3,63.91,64.23,94400.0,48.0621,48.3478,48.0546,48.2952,94400.0
2012-04-19 11:00:00,64.23,64.33,64.21,64.29,85900.0,48.2952,48.3704,48.2801,48.3403,85900.0
2012-04-19 11:30:00,64.3,64.4,64.18,64.39,84100.0,48.3478,48.423,48.2576,48.4155,84100.0
2012-04-19 12:00:00,64.38,64.38,64.0,64.02,78800.0,48.408,48.408,48.1222,48.1373,78800.0
2012-04-19 12:30:00,64.01,64.12,63.99,64.12,37800.0,48.1298,48.2125,48.1147,48.2125,37800.0
2012-04-19 13:00:00,64.11,64.19,63.97,64.04,61800.0,48.2049,48.2651,48.0997,48.1523,61800.0
2012-04-19 13:30:00,64.04,64.08,63.82,63.83,67400.0,48.1523,48.1824,47.9869,47.9944,67400.0
2012-04-19 14:00:00,63.84,63.85,63.43,63.44,197600.0,48.0019,48.0095,47.6936,47.7012,197600.0
2012-04-19 14:30:00,63.46,63.7,63.39,63.7,115800.0,47.7162,47.8967,47.6636,47.8967,115800.0
2012-04-19 15:00:00,63.71,63.74,63.59,63.7,109700.0,47.9042,47.9267,47.814,47.8967,109700.0
2012-04-19 15:30:00,63.69,63.89,63.67,63.81,228600.0,47.8891,48.0395,47.8741,47.9794,228600.0
2012-04-20 09:30:00,63.95,64.3,63.95,64.3,437300.0,48.0846,48.3478,48.0846,48.3478,437300.0
2012-04-20 10:00:00,64.32,64.48,64.25,64.39,165700.0,48.3628,48.4832,48.3102,48.4155,165700.0
2012-04-20 10:30:00,64.42,64.5,64.3,64.37,88600.0,48.438,48.4982,48.3478,48.4004,88600.0
2012-04-20 11:00:00,64.38,64.49,64.38,64.47,84400.0,48.408,48.4907,48.408,48.4756,84400.0
2012-04-20 11:30:00,64.47,64.51,64.43,64.43,64700.0,48.4756,48.5057,48.4456,48.4456,64700.0
2012-04-20 12:00:00,64.44,64.46,64.34,64.35,70600.0,48.4531,48.4681,48.3779,48.3854,70600.0
2012-04-20 12:30:00,64.36,64.43,64.35,64.41,94600.0,48.3929,48.4456,48.3854,48.4305,94600.0
2012-04-20 13:00:00,64.41,64.42,64.34,64.37,87800.0,48.4305,48.438,48.3779,48.4004,87800.0
2012-04-20 13:30:00,64.35,64.39,64.28,64.28,82700.0,48.3854,48.4155,48.3328,48.3328,82700.0
2012-04-20 14:00:00,64.29,64.3,64.16,64.23,131700.0,48.3403,48.3478,48.2425,48.2952,131700.0
2012-04-20 14:30:00,64.23,64.24,64.09,64.12,110100.0,48.2952,48.3027,48.1899,48.2125,110100.0
2012-04-20 15:00:00,64.13,64.14,63.98,63.98,161900.0,48.22,48.2275,48.1072,48.1072,161900.0
2012-04-20 15:30:00,63.98,64.06,63.97,64.0,351300.0,48.1072,48.1674,48.0997,48.1222,351300.0
2012-04-23 09:30:00,63.53,63.68,63.19,63.25,117900.0,47.7688,47.8816,47.5132,47.5583,117900.0
2012-04-23 10:00:00,63.24,63.26,63.0,63.09,174200.0,47.5508,47.5658,47.3703,47.438,174200.0
2012-04-23 10:30:00,63.08,63.15,62.95,62.96,150500.0,47.4305,47.4831,47.3327,47.3403,150500.0
2012-04-23 11:00:00,62.96,62.98,62.85,62.85,111800.0,47.3403,47.3553,47.2575,47.2575,111800.0
2012-04-23 11:30:00,62.84,62.85,62.75,62.79,118600.0,47.25,47.2575,47.1824,47.2124,118600.0
2012-04-23 12:00:00,62.8,63.02,62.78,63.0,81200.0,47.2199,47.3854,47.2049,47.3703,81200.0
2012-04-23 12:30:00,63.01,63.01,62.88,62.89,102000.0,47.3778,47.3778,47.2801,47.2876,102000.0
2012-04-23 13:00:00,62.89,62.95,62.83,62.84,109500.0,47.2876,47.3327,47.2425,47.25,109500.0
2012-04-23 13:30:00,62.83,62.89,62.8,62.8,166600.0,47.2425,47.2876,47.2199,47.2199,166600.0
2012-04-23 14:00:00,62.8,62.96,62.74,62.91,116300.0,47.2199,47.3403,47.1748,47.3027,116300.0
2012-04-23 14:30:00,62.92,63.04,62.92,63.0,94100.0,47.3102,47.4004,47.3102,47.3703,94100.0
2012-04-23 15:00:00,63.0,63.22,62.99,63.21,136500.0,47.3703,47.5357,47.3628,47.5282,136500.0
2012-04-23 15:30:00,63.22,63.26,63.1,63.14,356400.0,47.5357,47.5658,47.4455,47.4756,356400.0
2012-04-24 09:30:00,63.3,63.3,62.98,63.09,122400.0,47.5959,47.5959,47.3553,47.438,122400.0
2012-04-24 10:00:00,63.16,63.55,63.1,63.55,110900.0,47.4906,47.7839,47.4455,47.7839,110900.0
2012-04-24 10:30:00,63.55,63.79,63.54,63.73,98200.0,47.7839,47.9643,47.7764,47.9192,98200.0
2012-04-24 11:00:00,63.73,63.86,63.66,63.81,88600.0,47.9192,48.017,47.8666,47.9794,88600.0
2012-04-24 11:30:00,63.82,63.82,63.58,63.6,73400.0,47.9869,47.9869,47.8064,47.8215,73400.0
2012-04-24 12:00:00,63.61,63.75,63.57,63.73,93700.0,47.829,47.9343,47.7989,47.9192,93700.0
2012-04-24 12:30:00,63.74,63.75,63.57,63.6,88000.0,47.9267,47.9343,47.7989,47.8215,88000.0
2012-04-24 13:00:00,63.6,63.66,63.58,63.59,59600.0,47.8215,47.8666,47.8064,47.814,59600.0
2012-04-24 13:30:00,63.59,63.65,63.3,63.3,141700.0,47.814,47.8591,47.5959,47.5959,141700.0
2012-04-24 14:00:00,63.31,63.37,63.17,63.26,177800.0,47.6034,47.6485,47.4982,47.5658,177800.0
2012-04-24 14:30:00,63.25,63.45,63.25,63.36,80400.0,47.5583,47.7087,47.5583,47.641,80400.0
2012-04-24 15:00:00,63.37,63.53,63.34,63.43,98100.0,47.6485,47.7688,47.626,47.6936,98100.0
2012-04-24 15:30:00,63.43,63.56,63.43,63.53,265700.0,47.6936,47.7914,47.6936,47.7688,265700.0
2012-04-25 09:30:00,64.06,64.7,64.06,64.46,250100.0,48.1674,48.6486,48.1674,48.4681,250100.0
2012-04-25 10:00:00,64.46,64.64,64.38,64.55,118600.0,48.4681,48.6035,48.408,48.5358,118600.0
2012-04-25 10:30:00,64.53,64.7,64.44,64.66,154600.0,48.5208,48.6486,48.4531,48.6185,154600.0
2012-04-25 11:00:00,64.65,64.72,64.62,64.71,158300.0,48.611,48.6636,48.5884,48.6561,158300.0
2012-04-25 11:30:00,64.71,64.71,64.5,64.51,81800.0,48.6561,48.6561,48.4982,48.5057,81800.0
2012-04-25 12:00:00,64.51,64.6,64.5,64.57,67000.0,48.5057,48.5734,48.4982,48.5508,67000.0
2012-04-25 12:30:00,64.58,64.59,64.4,64.58,73800.0,48.5583,48.5659,48.423,48.5583,73800.0
2012-04-25 13:00:00,64.57,64.69,64.53,64.69,104700.0,48.5508,48.6411,48.5208,48.6411,104700.0
2012-04-25 13:30:00,64.69,64.72,64.62,64.67,76200.0,48.6411,48.6636,48.5884,48.626,76200.0
2012-04-25 14:00:00,64.67,64.75,64.52,64.66,130200.0,48.626,48.6862,48.5132,48.6185,130200.0
2012-04-25 14:30:00,64.66,64.69,64.55,64.67,141700.0,48.6185,48.6411,48.5358,48.626,141700.0
2012-04-25 15:00:00,64.67,64.75,64.58,64.64,220200.0,48.626,48.6862,48.5583,48.6035,220200.0
2012-04-25 15:30:00,64.64,64.74,64.58,64.74,396800.0,48.6035,48.6787,48.5583,48.6787,396800.0
2012-04-26 09:30:00,64.71,64.92,64.3,64.57,114400.0,48.6561,48.814,48.3478,48.5508,114400.0
2012-04-26 10:00:00,64.57,64.81,64.57,64.81,120400.0,48.5508,48.7313,48.5508,48.7313,120400.0
2012-04-26 10:30:00,64.81,64.9,64.73,64.78,84800.0,48.7313,48.799,48.6711,48.7087,84800.0
2012-04-26 11:00:00,64.77,64.8,64.53,64.56,309200.0,48.7012,48.7238,48.5208,48.5433,309200.0
2012-04-26 11:30:00,64.56,64.61,64.51,64.55,85900.0,48.5433,48.5809,48.5057,48.5358,85900.0
2012-04-26 12:00:00,64.55,64.62,64.5,64.59,77900.0,48.5358,48.5884,48.4982,48.5659,77900.0
2012-04-26 12:30:00,64.59,64.62,64.51,64.62,85800.0,48.5659,48.5884,48.5057,48.5884,85800.0
2012-04-26 13:00:00,64.62,64.75,64.6,64.74,109800.0,48.5884,48.6862,48.5734,48.6787,109800.0
2012-04-26 13:30:00,64.74,64.84,64.69,64.82,193100.0,48.6787,48.7538,48.6411,48.7388,193100.0
2012-04-26 14:00:00,64.82,64.87,64.75,64.79,77700.0,48.7388,48.7764,48.6862,48.7162,77700.0
2012-04-26 14:30:00,64.8,64.85,64.75,64.79,66900.0,48.7238,48.7614,48.6862,48.7162,66900.0
2012-04-26 15:00:00,64.79,64.92,64.74,64.89,140800.0,48.7162,48.814,48.6787,48.7914,140800.0
2012-04-26 15:30:00,64.89,64.9,64.79,64.87,334900.0,48.7914,48.799,48.7162,48.7764,334900.0
2012-04-27 09:30:00,65.0,65.0,64.55,64.78,126500.0,48.8741,48.8741,48.5358,48.7087,126500.0
2012-04-27 10:00:00,64.78,64.8,64.65,64.75,115700.0,48.7087,48.7238,48.611,48.6862,115700.0
2012-04-27 10:30:00,64.75,64.77,64.72,64.75,80600.0,48.6862,48.7012,48.6636,48.6862,80600.0
2012-04-27 11:00:00,64.75,64.82,64.68,64.77,110900.0,48.6862,48.7388,48.6335,48.7012,110900.0
2012-04-27 11:30:00,64.77,64.9,64.76,64.9,88100.0,48.7012,48.799,48.6937,48.799,88100.0
2012-04-27 12:00:00,64.89,64.94,64.84,64.94,47800.0,48.7914,48.829,48.7538,48.829,47800.0
2012-04-27 12:30:00,64.94,64.97,64.85,64.87,86300.0,48.829,48.8516,48.7614,48.7764,86300.0
2012-04-27 13:00:00,64.88,64.91,64.83,64.89,49700.0,48.7839,48.8065,48.7463,48.7914,49700.0
2012-04-27 13:30:00,64.88,64.94,64.87,64.89,186300.0,48.7839,48.829,48.7764,48.7914,186300.0
2012-04-27 14:00:00,64.9,65.01,64.9,64.94,75400.0,48.799,48.8817,48.799,48.829,75400.0
2012-04-27 14:30:00,64.94,65.08,64.91,65.05,105200.0,48.829,48.9343,48.8065,48.9117,105200.0
2012-04-27 15:00:00,65.05,65.11,64.98,65.08,134600.0,48.9117,48.9569,48.8591,48.9343,134600.0
2012-04-27 15:30:00,65.09,65.17,65.06,65.1,328200.0,48.9418,49.002,48.9193,48.9493,328200.0
2012-04-30 09:30:00,65.16,65.17,64.9,65.0,127600.0,48.9945,49.002,48.799,48.8741,127600.0
2012-04-30 10:00:00,65.0,65.26,64.96,65.24,84500.0,48.8741,49.0696,48.8441,49.0546,84500.0
2012-04-30 10:30:00,65.22,65.35,65.15,65.23,112600.0,49.0396,49.1373,48.9869,49.0471,112600.0
2012-04-30 11:00:00,65.22,65.37,65.2,65.35,104200.0,49.0396,49.1524,49.0245,49.1373,104200.0
2012-04-30 11:30:00,65.37,65.49,65.31,65.46,88700.0,49.1524,49.2426,49.1072,49.22,88700.0
2012-04-30 12:00:00,65.45,65.47,65.36,65.36,82400.0,49.2125,49.2275,49.1448,49.1448,82400.0
2012-04-30 12:30:00,65.36,65.37,65.27,65.27,68500.0,49.1448,49.1524,49.0772,49.0772,68500.0
2012-04-30 13:00:00,65.26,65.33,65.22,65.27,114600.0,49.0696,49.1223,49.0396,49.0772,114600.0
2012-04-30 13:30:00,65.27,65.32,65.19,65.32,49900.0,49.0772,49.1148,49.017,49.1148,49900.0
2012-04-30 14:00:00,65.32,65.4,65.29,65.37,63500.0,49.1148,49.1749,49.0922,49.1524,63500.0
2012-04-30 14:30:00,65.38,65.45,65.32,65.43,124900.0,49.1599,49.2125,49.1148,49.1975,124900.0
2012-04-30 15:00:00,65.44,65.45,65.34,65.42,197900.0,49.205,49.2125,49.1298,49.19,197900.0
2012-04-30 15:30:00,65.42,65.59,65.4,65.58,391000.0,49.19,49.3178,49.1749,49.3103,391000.0
2012-05-01 09:30:00,65.64,65.76,65.31,65.55,203500.0,49.3554,49.4456,49.1072,49.2877,203500.0
2012-05-01 10:00:00,65.56,66.06,65.54,66.06,216500.0,49.2952,49.6712,49.2802,49.6712,216500.0
2012-05-01 10:30:00,66.06,66.07,65.79,65.79,143100.0,49.6712,49.6787,49.4682,49.4682,143100.0
2012-05-01 11:00:00,65.8,65.94,65.75,65.89,118300.0,49.4757,49.5809,49.4381,49.5433,118300.0
2012-05-01 11:30:00,65.89,66.0,65.85,65.91,142300.0,49.5433,49.6261,49.5133,49.5584,142300.0
2012-05-01 12:00:00,65.92,65.98,65.86,65.98,107800.0,49.5659,49.611,49.5208,49.611,107800.0
2012-05-01 12:30:00,65.98,65.99,65.87,65.89,70100.0,49.611,49.6185,49.5283,49.5433,70100.0
2012-05-01 13:00:00,65.89,66.12,65.89,66.1,125200.0,49.5433,49.7163,49.5433,49.7012,125200.0
2012-05-01 13:30:00,66.1,66.11,65.86,65.87,140300.0,49.7012,49.7088,49.5208,49.5283,140300.0
2012-05-01 14:00:00,65.87,66.04,65.82,65.9,121100.0,49.5283,49.6561,49.4907,49.5509,121100.0
2012-05-01 14:30:00,65.9,65.9,65.62,65.66,235800.0,49.5509,49.5509,49.3403,49.3704,235800.0
2012-05-01 15:00:00,65.66,65.67,65.45,65.47,208200.0,49.3704,49.3779,49.2125,49.2275,208200.0
2012-05-01 15:30:00,65.48,65.51,65.37,65.45,511700.0,49.2351,49.2576,49.1524,49.2125,511700.0
2012-05-02 09:30:00,65.14,65.33,64.92,64.99,179500.0,48.9794,49.1223,48.814,48.8666,179500.0
2012-05-02 10:00:00,65.01,65.21,64.95,65.21,167200.0,48.8817,49.032,48.8366,49.032,167200.0
2012-05-02 10:30:00,65.2,65.39,65.17,65.35,100900.0,49.0245,49.1674,49.002,49.1373,100900.0
2012-05-02 11:00:00,65.36,65.63,65.34,65.57,176300.0,49.1448,49.3479,49.1298,49.3027,176300.0
2012-05-02 11:30:00,65.57,65.8,65.51,65.53,162500.0,49.3027,49.4757,49.2576,49.2727,162500.0
2012-05-02 12:00:00,65.54,65.54,65.41,65.5,131100.0,49.2802,49.2802,49.1824,49.2501,131100.0
2012-05-02 12:30:00,65.5,65.62,65.46,65.6,261200.0,49.2501,49.3403,49.22,49.3253,261200.0
2012-05-02 13:00:00,65.59,65.79,65.59,65.73,133700.0,49.3178,49.4682,49.3178,49.423,133700.0
2012-05-02 13:30:00,65.73,65.82,65.72,65.8,77400.0,49.423,49.4907,49.4155,49.4757,77400.0
2012-05-02 14:00:00,65.8,65.93,65.75,65.91,97400.0,49.4757,49.5734,49.4381,49.5584,97400.0
2012-05-02 14:30:00,65.91,65.98,65.83,65.84,115700.0,49.5584,49.611,49.4982,49.5058,115700.0
2012-05-02 15:00:00,65.85,65.94,65.81,65.9,194000.0,49.5133,49.5809,49.4832,49.5509,194000.0
2012-05-02 15:30:00,65.9,65.98,65.73,65.95,415000.0,49.5509,49.611,49.423,49.5885,415000.0
2012-05-03 09:30:00,67.01,68.52,66.49,67.55,971900.0,50.3855,51.5209,49.9945,50.7915,971900.0
2012-05-03 10:00:00,67.55,67.83,67.42,67.67,296200.0,50.7915,51.0021,50.6938,50.8817,296200.0
2012-05-03 10:30:00,67.69,67.7,67.17,67.29,430600.0,50.8968,50.9043,50.5058,50.596,430600.0
2012-05-03 11:00:00,67.28,67.51,67.26,67.37,269600.0,50.5885,50.7614,50.5735,50.6562,269600.0
2012-05-03 11:30:00,67.37,67.42,67.08,67.17,217700.0,50.6562,50.6938,50.4381,50.5058,217700.0
2012-05-03 12:00:00,67.17,67.19,66.92,66.95,325600.0,50.5058,50.5208,50.3178,50.3404,325600.0
2012-05-03 12:30:00,66.95,66.97,66.63,66.64,169300.0,50.3404,50.3554,50.0998,50.1073,169300.0
2012-05-03 13:00:00,66.63,66.74,66.44,66.64,301500.0,50.0998,50.1825,49.9569,50.1073,301500.0
2012-05-03 13:30:00,66.65,66.66,66.37,66.54,332800.0,50.1148,50.1223,49.9043,50.0321,332800.0
2012-05-03 14:00:00,66.54,66.76,66.51,66.74,320400.0,50.0321,50.1975,50.0095,50.1825,320400.0
2012-05-03 14:30:00,66.74,66.86,66.64,66.68,212700.0,50.1825,50.2727,50.1073,50.1374,212700.0
2012-05-03 15:00:00,66.67,67.01,66.5,66.82,351100.0,50.1298,50.3855,50.002,50.2426,351100.0
2012-05-03 15:30:00,66.82,67.09,66.75,67.06,731600.0,50.2426,50.4456,50.19,50.4231,731600.0
2012-05-04 09:30:00,66.79,67.35,66.45,67.3,327300.0,50.2201,50.6411,49.9644,50.6035,327300.0
2012-05-04 10:00:00,67.29,67.59,67.02,67.38,271000.0,50.596,50.8216,50.393,50.6637,271000.0
2012-05-04 10:30:00,67.37,67.37,67.06,67.16,118700.0,50.6562,50.6562,50.4231,50.4983,118700.0
2012-05-04 11:00:00,67.14,67.18,66.9,66.98,216100.0,50.4832,50.5133,50.3028,50.3629,216100.0
2012-05-04 11:30:00,66.97,67.05,66.75,66.79,237800.0,50.3554,50.4156,50.19,50.2201,237800.0
2012-05-04 12:00:00,66.79,66.95,66.74,66.75,252800.0,50.2201,50.3404,50.1825,50.19,252800.0
2012-05-04 12:30:00,66.75,66.79,66.64,66.66,123000.0,50.19,50.2201,50.1073,50.1223,123000.0
2012-05-04 13:00:00,66.67,66.7,66.6,66.65,128200.0,50.1298,50.1524,50.0772,50.1148,128200.0
2012-05-04 13:30:00,66.66,66.71,66.6,66.61,82000.0,50.1223,50.1599,50.0772,50.0847,82000.0
2012-05-04 14:00:00,66.6,66.69,66.56,66.61,99300.0,50.0772,50.1449,50.0471,50.0847,99300.0
2012-05-04 14:30:00,66.61,66.62,66.46,66.52,134100.0,50.0847,50.0922,49.9719,50.0171,134100.0
2012-05-04 15:00:00,66.53,66.58,66.0,66.37,133000.0,50.0246,50.0622,49.6261,49.9043,133000.0
2012-05-04 15:30:00,66.36,66.59,66.32,66.42,320200.0,49.8967,50.0697,49.8667,49.9419,320200.0
2012-05-07 09:30:00,66.39,66.55,65.9,66.53,237400.0,49.9193,50.0396,49.5509,50.0246,237400.0
2012-05-07 10:00:00,66.54,66.62,66.36,66.4,137500.0,50.0321,50.0922,49.8967,49.9268,137500.0
2012-05-07 10:30:00,66.41,66.63,66.3,66.53,88700.0,49.9343,50.0998,49.8516,50.0246,88700.0
2012-05-07 11:00:00,66.54,66.69,66.44,66.54,73100.0,50.0321,50.1449,49.9569,50.0321,73100.0
2012-05-07 11:30:00,66.55,66.67,66.55,66.63,103500.0,50.0396,50.1298,50.0396,50.0998,103500.0
2012-05-07 12:00:00,66.64,66.7,66.52,66.54,55900.0,50.1073,50.1524,50.0171,50.0321,55900.0
2012-05-07 12:30:00,66.55,66.71,66.55,66.66,60200.0,50.0396,50.1599,50.0396,50.1223,60200.0
2012-05-07 13:00:00,66.67,66.77,66.62,66.72,96600.0,50.1298,50.205,50.0922,50.1674,96600.0
2012-05-07 13:30:00,66.72,67.03,66.7,67.03,113200.0,50.1674,50.4005,50.1524,50.4005,113200.0
2012-05-07 14:00:00,67.01,67.09,66.93,67.07,168000.0,50.3855,50.4456,50.3253,50.4306,168000.0
2012-05-07 14:30:00,67.07,67.35,67.03,67.24,180200.0,50.4306,50.6411,50.4005,50.5584,180200.0
2012-05-07 15:00:00,67.24,67.31,67.16,67.16,175500.0,50.5584,50.6111,50.4983,50.4983,175500.0
2012-05-07 15:30:00,67.16,67.3,67.1,67.24,309400.0,50.4983,50.6035,50.4532,50.5584,309400.0
2012-05-08 09:30:00,67.07,67.48,67.06,67.41,281200.0,50.4306,50.7389,50.4231,50.6863,281200.0
2012-05-08 10:00:00,67.41,67.42,67.02,67.12,221500.0,50.6863,50.6938,50.393,50.4682,221500.0
2012-05-08 10:30:00,67.1,67.18,66.91,66.98,226800.0,50.4532,50.5133,50.3103,50.3629,226800.0
2012-05-08 11:00:00,66.98,67.03,66.72,67.0,210200.0,50.3629,50.4005,50.1674,50.378,210200.0
2012-05-08 11:30:00,66.98,67.14,66.91,67.09,161700.0,50.3629,50.4832,50.3103,50.4456,161700.0
2012-05-08 12:00:00,67.09,67.2,67.04,67.14,165000.0,50.4456,50.5283,50.408,50.4832,165000.0
2012-05-08 12:30:00,67.14,67.21,67.12,67.16,144000.0,50.4832,50.5359,50.4682,50.4983,144000.0
2012-05-08 13:00:00,67.15,67.34,67.14,67.32,153600.0,50.4908,50.6336,50.4832,50.6186,153600.0
2012-05-08 13:30:00,67.32,67.35,67.18,67.25,124600.0,50.6186,50.6411,50.5133,50.5659,124600.0
2012-05-08 14:00:00,67.25,67.3,67.18,67.27,167400.0,50.5659,50.6035,50.5133,50.581,167400.0
2012-05-08 14:30:00,67.27,67.48,67.24,67.46,156400.0,50.581,50.7389,50.5584,50.7238,156400.0
2012-05-08 15:00:00,67.46,67.69,67.37,67.65,172700.0,50.7238,50.8968,50.6562,50.8667,172700.0
2012-05-08 15:30:00,67.63,67.8,67.56,67.74,605700.0,50.8517,50.9795,50.799,50.9344,605700.0
2012-05-09 09:30:00,67.35,67.52,67.25,67.28,250600.0,50.6411,50.769,50.5659,50.5885,250600.0
2012-05-09 10:00:00,67.29,67.48,66.82,66.9,375000.0,50.596,50.7389,50.2426,50.3028,375000.0
2012-05-09 10:30:00,66.9,67.31,66.88,67.26,180100.0,50.3028,50.6111,50.2877,50.5735,180100.0
2012-05-09 11:00:00,67.26,67.5,67.12,67.45,194500.0,50.5735,50.7539,50.4682,50.7163,194500.0
2012-05-09 11:30:00,67.45,67.63,67.41,67.52,177800.0,50.7163,50.8517,50.6863,50.769,177800.0
2012-05-09 12:00:00,67.52,67.59,67.37,67.5,238000.0,50.769,50.8216,50.6562,50.7539,238000.0
2012-05-09 12:30:00,67.5,67.62,67.4,67.56,113800.0,50.7539,50.8442,50.6787,50.799,113800.0
2012-05-09 13:00:00,67.56,67.68,67.5,67.55,346900.0,50.799,50.8893,50.7539,50.7915,346900.0
2012-05-09 13:30:00,67.54,67.64,67.49,67.51,245000.0,50.784,50.8592,50.7464,50.7614,245000.0
2012-05-09 14:00:00,67.52,67.54,67.4,67.44,117200.0,50.769,50.784,50.6787,50.7088,117200.0
2012-05-09 14:30:00,67.45,67.45,67.27,67.31,117700.0,50.7163,50.7163,50.581,50.6111,117700.0
2012-05-09 15:00:00,67.3,67.31,67.13,67.14,175100.0,50.6035,50.6111,50.4757,50.4832,175100.0
2012-05-09 15:30:00,67.15,67.21,66.96,67.01,528700.0,50.4908,50.5359,50.3479,50.3855,528700.0
2012-05-10 09:30:00,67.5,67.6,67.16,67.16,190000.0,50.7539,50.8291,50.4983,50.4983,190000.0
2012-05-10 10:00:00,67.15,67.26,67.0,67.07,214600.0,50.4908,50.5735,50.378,50.4306,214600.0
2012-05-10 10:30:00,67.07,67.15,66.97,67.14,141100.0,50.4306,50.4908,50.3554,50.4832,141100.0
2012-05-10 11:00:00,67.14,67.34,67.03,67.34,151200.0,50.4832,50.6336,50.4005,50.6336,151200.0
2012-05-10 11:30:00,67.34,67.59,67.32,67.58,118200.0,50.6336,50.8216,50.6186,50.8141,118200.0
2012-05-10 12:00:00,67.58,67.63,67.47,67.59,145800.0,50.8141,50.8517,50.7314,50.8216,145800.0
2012-05-10 12:30:00,67.6,67.8,67.58,67.65,162700.0,50.8291,50.9795,50.8141,50.8667,162700.0
2012-05-10 13:00:00,67.64,67.71,67.57,67.62,66000.0,50.8592,50.9118,50.8066,50.8442,66000.0
2012-05-10 13:30:00,67.62,67.68,67.54,67.62,109600.0,50.8442,50.8893,50.784,50.8442,109600.0
2012-05-10 14:00:00,67.6,67.72,67.59,67.65,110600.0,50.8291,50.9193,50.8216,50.8667,110600.0
2012-05-10 14:30:00,67.65,67.83,67.64,67.7,168800.0,50.8667,51.0021,50.8592,50.9043,168800.0
2012-05-10 15:00:00,67.7,67.84,67.65,67.65,222200.0,50.9043,51.0096,50.8667,50.8667,222200.0
2012-05-10 15:30:00,67.65,67.66,67.41,67.55,404900.0,50.8667,50.8742,50.6863,50.7915,404900.0
2012-05-11 09:30:00,67.11,67.92,67.04,67.79,161800.0,50.4607,51.0697,50.408,50.972,161800.0
2012-05-11 10:00:00,67.78,67.91,67.64,67.82,145100.0,50.9645,51.0622,50.8592,50.9945,145100.0
2012-05-11 10:30:00,67.82,68.0,67.77,67.79,93900.0,50.9945,51.1299,50.9569,50.972,93900.0
2012-05-11 11:00:00,67.8,68.21,67.71,67.97,308100.0,50.9795,51.2878,50.9118,51.1073,308100.0
2012-05-11 11:30:00,67.97,68.08,67.7,68.06,200400.0,51.1073,51.19,50.9043,51.175,200400.0
2012-05-11 12:00:00,68.06,68.06,67.78,67.88,124600.0,51.175,51.175,50.9645,51.0396,124600.0
2012-05-11 12:30:00,67.88,67.94,67.77,67.8,100500.0,51.0396,51.0848,50.9569,50.9795,100500.0
2012-05-11 13:00:00,67.8,67.83,67.74,67.78,66100.0,50.9795,51.0021,50.9344,50.9645,66100.0
2012-05-11 13:30:00,67.78,67.94,67.76,67.88,108300.0,50.9645,51.0848,50.9494,51.0396,108300.0
2012-05-11 14:00:00,67.89,67.93,67.76,67.84,83600.0,51.0472,51.0772,50.9494,51.0096,83600.0
2012-05-11 14:30:00,67.83,67.85,67.77,67.82,78100.0,51.0021,51.0171,50.9569,50.9945,78100.0
2012-05-11 15:00:00,67.82,67.84,67.63,67.74,111200.0,50.9945,51.0096,50.8517,50.9344,111200.0
2012-05-11 15:30:00,67.74,67.76,67.54,67.61,300400.0,50.9344,50.9494,50.784,50.8366,300400.0
2012-05-14 09:30:00,67.28,67.36,66.86,67.35,168200.0,50.5885,50.6487,50.2727,50.6411,168200.0
2012-05-14 10:00:00,67.35,67.48,67.09,67.1,214200.0,50.6411,50.7389,50.4456,50.4532,214200.0
2012-05-14 10:30:00,67.1,67.35,67.07,67.23,152800.0,50.4532,50.6411,50.4306,50.5509,152800.0
2012-05-14 11:00:00,67.24,67.53,67.23,67.51,83500.0,50.5584,50.7765,50.5509,50.7614,83500.0
2012-05-14 11:30:00,67.53,67.61,67.5,67.59,89900.0,50.7765,50.8366,50.7539,50.8216,89900.0
2012-05-14 12:00:00,67.59,67.61,67.54,67.59,83600.0,50.8216,50.8366,50.784,50.8216,83600.0
2012-05-14 12:30:00,67.6,67.68,67.58,67.61,101000.0,50.8291,50.8893,50.8141,50.8366,101000.0
2012-05-14 13:00:00,67.61,67.79,67.6,67.68,96600.0,50.8366,50.972,50.8291,50.8893,96600.0
2012-05-14 13:30:00,67.68,67.99,67.68,67.91,178400.0,50.8893,51.1224,50.8893,51.0622,178400.0
2012-05-14 14:00:00,67.92,67.97,67.53,67.58,218200.0,51.0697,51.1073,50.7765,50.8141,218200.0
2012-05-14 14:30:00,67.61,67.63,67.37,67.4,172500.0,50.8366,50.8517,50.6562,50.6787,172500.0
2012-05-14 15:00:00,67.41,67.56,67.39,67.42,84000.0,50.6863,50.799,50.6712,50.6938,84000.0
2012-05-14 15:30:00,67.4,67.47,67.18,67.2,417800.0,50.6787,50.7314,50.5133,50.5283,417800.0
2012-05-15 09:30:00,67.1,67.96,67.07,67.95,253100.0,50.4532,51.0998,50.4306,51.0923,253100.0
2012-05-15 10:00:00,67.96,67.97,67.57,67.95,249900.0,51.0998,51.1073,50.8066,51.0923,249900.0
2012-05-15 10:30:00,67.95,67.96,67.75,67.84,102000.0,51.0923,51.0998,50.9419,51.0096,102000.0
2012-05-15 11:00:00,67.85,67.85,67.5,67.52,126400.0,51.0171,51.0171,50.7539,50.769,126400.0
2012-05-15 11:30:00,67.52,67.9,67.51,67.89,193800.0,50.769,51.0547,50.7614,51.0472,193800.0
2012-05-15 12:00:00,67.89,68.04,67.86,68.03,86000.0,51.0472,51.16,51.0246,51.1524,86000.0
2012-05-15 12:30:00,68.02,68.09,67.83,67.84,72200.0,51.1449,51.1975,51.0021,51.0096,72200.0
2012-05-15 13:00:00,67.85,67.91,67.71,67.83,128600.0,51.0171,51.0622,50.9118,51.0021,128600.0
2012-05-15 13:30:00,67.83,67.83,67.58,67.6,88700.0,51.0021,51.0021,50.8141,50.8291,88700.0
2012-05-15 14:00:00,67.62,67.89,67.61,67.85,138100.0,50.8442,51.0472,50.8366,51.0171,138100.0
2012-05-15 14:30:00,67.84,67.92,67.77,67.83,163500.0,51.0096,51.0697,50.9569,51.0021,163500.0
2012-05-15 15:00:00,67.83,67.84,67.48,67.53,247300.0,51.0021,51.0096,50.7389,50.7765,247300.0
2012-05-15 15:30:00,67.52,67.86,67.51,67.76,487900.0,50.769,51.0246,50.7614,50.9494,487900.0
2012-05-16 09:30:00,67.9,67.95,67.38,67.38,178800.0,51.0547,51.0923,50.6637,50.6637,178800.0
2012-05-16 10:00:00,67.38,67.42,66.94,66.95,231100.0,50.6637,50.6938,50.3329,50.3404,231100.0
2012-05-16 10:30:00,66.95,67.21,66.89,67.06,281000.0,50.3404,50.5359,50.2953,50.4231,281000.0
2012-05-16 11:00:00,67.06,67.09,66.86,66.94,236200.0,50.4231,50.4456,50.2727,50.3329,236200.0
2012-05-16 11:30:00,66.96,67.02,66.84,67.02,202700.0,50.3479,50.393,50.2577,50.393,202700.0
2012-05-16 12:00:00,67.01,67.06,66.94,67.0,139800.0,50.3855,50.4231,50.3329,50.378,139800.0
2012-05-16 12:30:00,66.99,67.2,66.95,67.06,152100.0,50.3704,50.5283,50.3404,50.4231,152100.0
2012-05-16 13:00:00,67.05,67.15,67.01,67.02,110500.0,50.4156,50.4908,50.3855,50.393,110500.0
2012-05-16 13:30:00,67.02,67.03,66.8,67.0,127700.0,50.393,50.4005,50.2276,50.378,127700.0
2012-05-16 14:00:00,67.01,67.11,66.88,66.99,152100.0,50.3855,50.4607,50.2877,50.3704,152100.0
2012-05-16 14:30:00,67.0,67.09,66.86,67.03,253600.0,50.378,50.4456,50.2727,50.4005,253600.0
2012-05-16 15:00:00,67.02,67.09,66.94,66.95,220700.0,50.393,50.4456,50.3329,50.3404,220700.0
2012-05-16 15:30:00,66.95,67.1,66.78,66.82,591200.0,50.3404,50.4532,50.2125,50.2426,591200.0
2012-05-17 09:30:00,66.95,66.97,66.14,66.42,295700.0,50.3404,50.3554,49.7313,49.9419,295700.0
2012-05-17 10:00:00,66.45,66.45,66.22,66.28,320100.0,49.9644,49.9644,49.7915,49.8366,320100.0
2012-05-17 10:30:00,66.26,66.32,65.87,65.96,316200.0,49.8216,49.8667,49.5283,49.596,316200.0
2012-05-17 11:00:00,65.97,66.0,65.89,65.92,167100.0,49.6035,49.6261,49.5433,49.5659,167100.0
2012-05-17 11:30:00,65.92,65.92,65.5,65.67,174000.0,49.5659,49.5659,49.2501,49.3779,174000.0
2012-05-17 12:00:00,65.66,65.68,65.53,65.59,219800.0,49.3704,49.3854,49.2727,49.3178,219800.0
2012-05-17 12:30:00,65.6,65.63,65.32,65.4,204200.0,49.3253,49.3479,49.1148,49.1749,204200.0
2012-05-17 13:00:00,65.41,65.85,65.39,65.76,210000.0,49.1824,49.5133,49.1674,49.4456,210000.0
2012-05-17 13:30:00,65.76,65.77,65.57,65.6,108700.0,49.4456,49.4531,49.3027,49.3253,108700.0
2012-05-17 14:00:00,65.6,65.62,65.47,65.5,131700.0,49.3253,49.3403,49.2275,49.2501,131700.0
2012-05-17 14:30:00,65.5,65.53,65.12,65.2,152900.0,49.2501,49.2727,48.9644,49.0245,152900.0
2012-05-17 15:00:00,65.19,65.36,65.15,65.21,330000.0,49.017,49.1448,48.9869,49.032,330000.0
2012-05-17 15:30:00,65.22,65.24,64.78,64.8,769400.0,49.0396,49.0546,48.7087,48.7238,769400.0
2012-05-18 09:30:00,64.96,65.19,64.66,64.9,571800.0,48.8441,49.017,48.6185,48.799,571800.0
2012-05-18 10:00:00,64.89,64.99,64.68,64.97,241100.0,48.7914,48.8666,48.6335,48.8516,241100.0
2012-05-18 10:30:00,64.98,65.36,64.82,65.18,185500.0,48.8591,49.1448,48.7388,49.0095,185500.0
2012-05-18 11:00:00,65.18,65.23,64.88,64.89,97400.0,49.0095,49.0471,48.7839,48.7914,97400.0
2012-05-18 11:30:00,64.89,64.98,64.58,64.66,106400.0,48.7914,48.8591,48.5583,48.6185,106400.0
2012-05-18 12:00:00,64.66,64.9,64.63,64.81,119800.0,48.6185,48.799,48.5959,48.7313,119800.0
2012-05-18 12:30:00,64.8,64.95,64.76,64.77,55000.0,48.7238,48.8366,48.6937,48.7012,55000.0
2012-05-18 13:00:00,64.77,64.82,64.63,64.69,97900.0,48.7012,48.7388,48.5959,48.6411,97900.0
2012-05-18 13:30:00,64.72,64.8,64.54,64.54,77500.0,48.6636,48.7238,48.5283,48.5283,77500.0
2012-05-18 14:00:00,64.55,64.6,64.42,64.55,86200.0,48.5358,48.5734,48.438,48.5358,86200.0
2012-05-18 14:30:00,64.54,64.57,64.28,64.57,135500.0,48.5283,48.5508,48.3328,48.5508,135500.0
2012-05-18 15:00:00,64.56,64.75,64.46,64.53,202400.0,48.5433,48.6862,48.4681,48.5208,202400.0
2012-05-18 15:30:00,64.53,64.54,64.25,64.42,342300.0,48.5208,48.5283,48.3102,48.438,342300.0
2012-05-21 09:30:00,64.83,65.0,64.3,64.46,134400.0,48.7463,48.8741,48.3478,48.4681,134400.0
2012-05-21 10:00:00,64.44,64.93,64.43,64.86,144000.0,48.4531,48.8215,48.4456,48.7689,144000.0
2012-05-21 10:30:00,64.86,65.19,64.85,65.17,127400.0,48.7689,49.017,48.7614,49.002,127400.0
2012-05-21 11:00:00,65.17,65.18,64.91,64.94,102000.0,49.002,49.0095,48.8065,48.829,102000.0
2012-05-21 11:30:00,64.94,65.01,64.86,64.87,82300.0,48.829,48.8817,48.7689,48.7764,82300.0
2012-05-21 12:00:00,64.86,65.3,64.85,65.3,111600.0,48.7689,49.0997,48.7614,49.0997,111600.0
2012-05-21 12:30:00,65.3,65.41,65.24,65.39,287200.0,49.0997,49.1824,49.0546,49.1674,287200.0
2012-05-21 13:00:00,65.41,65.42,65.17,65.19,134300.0,49.1824,49.19,49.002,49.017,134300.0
2012-05-21 13:30:00,65.19,65.34,65.19,65.27,137000.0,49.017,49.1298,49.017,49.0772,137000.0
2012-05-21 14:00:00,65.26,65.39,65.18,65.31,112400.0,49.0696,49.1674,49.0095,49.1072,112400.0
2012-05-21 14:30:00,65.32,65.5,65.23,65.49,101900.0,49.1148,49.2501,49.0471,49.2426,101900.0
2012-05-21 15:00:00,65.48,65.62,65.46,65.55,104300.0,49.2351,49.3403,49.22,49.2877,104300.0
2012-05-21 15:30:00,65.55,65.56,65.37,65.49,301500.0,49.2877,49.2952,49.1524,49.2426,301500.0
2012-05-22 09:30:00,65.48,65.54,65.1,65.4,310700.0,49.2351,49.2802,48.9493,49.1749,310700.0
2012-05-22 10:00:00,65.39,65.96,65.31,65.81,170800.0,49.1674,49.596,49.1072,49.4832,170800.0
2012-05-22 10:30:00,65.8,65.94,65.58,65.68,629000.0,49.4757,49.5809,49.3103,49.3854,629000.0
2012-05-22 11:00:00,65.7,65.78,65.63,65.68,114100.0,49.4005,49.4606,49.3479,49.3854,114100.0
2012-05-22 11:30:00,65.67,65.72,65.6,65.64,122200.0,49.3779,49.4155,49.3253,49.3554,122200.0
2012-05-22 12:00:00,65.62,65.64,65.39,65.59,106600.0,49.3403,49.3554,49.1674,49.3178,106600.0
2012-05-22 12:30:00,65.6,65.6,65.45,65.57,85500.0,49.3253,49.3253,49.2125,49.3027,85500.0
2012-05-22 13:00:00,65.58,65.67,65.41,65.41,108400.0,49.3103,49.3779,49.1824,49.1824,108400.0
2012-05-22 13:30:00,65.41,65.44,65.22,65.27,165500.0,49.1824,49.205,49.0396,49.0772,165500.0
2012-05-22 14:00:00,65.27,65.34,65.16,65.29,208700.0,49.0772,49.1298,48.9945,49.0922,208700.0
2012-05-22 14:30:00,65.29,65.34,65.22,65.26,296700.0,49.0922,49.1298,49.0396,49.0696,296700.0
2012-05-22 15:00:00,65.27,65.33,65.07,65.09,273700.0,49.0772,49.1223,48.9268,48.9418,273700.0
2012-05-22 15:30:00,65.07,65.09,64.78,65.08,681100.0,48.9268,48.9418,48.7087,48.9343,681100.0
2012-05-23 09:30:00,64.7,64.96,64.61,64.7,277600.0,48.6486,48.8441,48.5809,48.6486,277600.0
2012-05-23 10:00:00,64.71,64.8,64.31,64.48,223100.0,48.6561,48.7238,48.3553,48.4832,223100.0
2012-05-23 10:30:00,64.47,64.51,64.2,64.29,128700.0,48.4756,48.5057,48.2726,48.3403,128700.0
2012-05-23 11:00:00,64.3,64.55,64.23,64.55,116800.0,48.3478,48.5358,48.2952,48.5358,116800.0
2012-05-23 11:30:00,64.54,64.65,64.3,64.34,75100.0,48.5283,48.611,48.3478,48.3779,75100.0
2012-05-23 12:00:00,64.34,64.36,64.21,64.24,50300.0,48.3779,48.3929,48.2801,48.3027,50300.0
2012-05-23 12:30:00,64.24,64.36,64.18,64.25,97600.0,48.3027,48.3929,48.2576,48.3102,97600.0
2012-05-23 13:00:00,64.25,64.47,64.25,64.47,84000.0,48.3102,48.4756,48.3102,48.4756,84000.0
2012-05-23 13:30:00,64.47,64.64,64.47,64.6,91200.0,48.4756,48.6035,48.4756,48.5734,91200.0
2012-05-23 14:00:00,64.59,64.62,64.35,64.35,95200.0,48.5659,48.5884,48.3854,48.3854,95200.0
2012-05-23 14:30:00,64.34,64.84,64.33,64.81,369300.0,48.3779,48.7538,48.3704,48.7313,369300.0
2012-05-23 15:00:00,64.8,65.0,64.68,64.94,135900.0,48.7238,48.8741,48.6335,48.829,135900.0
2012-05-23 15:30:00,64.94,65.31,64.94,65.21,413100.0,48.829,49.1072,48.829,49.032,413100.0
2012-05-24 09:30:00,65.43,66.36,65.35,65.66,452800.0,49.1975,49.8967,49.1373,49.3704,452800.0
2012-05-24 10:00:00,65.67,65.97,65.62,65.95,240800.0,49.3779,49.6035,49.3403,49.5885,240800.0
2012-05-24 10:30:00,65.96,66.27,65.95,66.18,137500.0,49.596,49.8291,49.5885,49.7614,137500.0
2012-05-24 11:00:00,66.18,66.23,65.87,65.87,168200.0,49.7614,49.799,49.5283,49.5283,168200.0
2012-05-24 11:30:00,65.86,65.86,65.59,65.7,124400.0,49.5208,49.5208,49.3178,49.4005,124400.0
2012-05-24 12:00:00,65.69,65.71,65.46,65.55,91500.0,49.393,49.408,49.22,49.2877,91500.0
2012-05-24 12:30:00,65.53,65.63,65.49,65.59,46200.0,49.2727,49.3479,49.2426,49.3178,46200.0
2012-05-24 13:00:00,65.6,65.73,65.53,65.56,102000.0,49.3253,49.423,49.2727,49.2952,102000.0
2012-05-24 13:30:00,65.54,65.64,65.35,65.35,119300.0,49.2802,49.3554,49.1373,49.1373,119300.0
2012-05-24 14:00:00,65.35,65.61,65.34,65.59,109000.0,49.1373,49.3328,49.1298,49.3178,109000.0
2012-05-24 14:30:00,65.59,65.79,65.54,65.64,117700.0,49.3178,49.4682,49.2802,49.3554,117700.0
2012-05-24 15:00:00,65.64,65.79,65.59,65.67,195900.0,49.3554,49.4682,49.3178,49.3779,195900.0
2012-05-24 15:30:00,65.68,65.86,65.56,65.86,343800.0,49.3854,49.5208,49.2952,49.5208,343800.0
2012-05-25 09:30:00,65.88,66.1,65.82,65.91,114700.0,49.5358,49.7012,49.4907,49.5584,114700.0
2012-05-25 10:00:00,65.92,65.93,65.45,65.66,108300.0,49.5659,49.5734,49.2125,49.3704,108300.0
2012-05-25 10:30:00,65.67,65.75,65.45,65.5,60000.0,49.3779,49.4381,49.2125,49.2501,60000.0
2012-05-25 11:00:00,65.51,65.77,65.51,65.73,131600.0,49.2576,49.4531,49.2576,49.423,131600.0
2012-05-25 11:30:00,65.71,65.92,65.61,65.91,146100.0,49.408,49.5659,49.3328,49.5584,146100.0
2012-05-25 12:00:00,65.9,65.93,65.78,65.79,173500.0,49.5509,49.5734,49.4606,49.4682,173500.0
2012-05-25 12:30:00,65.8,65.8,65.69,65.78,45600.0,49.4757,49.4757,49.393,49.4606,45600.0
2012-05-25 13:00:00,65.77,65.82,65.73,65.8,61300.0,49.4531,49.4907,49.423,49.4757,61300.0
2012-05-25 13:30:00,65.81,65.85,65.76,65.77,52200.0,49.4832,49.5133,49.4456,49.4531,52200.0
2012-05-25 14:00:00,65.77,65.86,65.75,65.78,99900.0,49.4531,49.5208,49.4381,49.4606,99900.0
2012-05-25 14:30:00,65.77,65.86,65.72,65.8,77300.0,49.4531,49.5208,49.4155,49.4757,77300.0
2012-05-25 15:00:00,65.8,65.87,65.62,65.71,119300.0,49.4757,49.5283,49.3403,49.408,119300.0
2012-05-25 15:30:00,65.7,65.82,65.68,65.76,200800.0,49.4005,49.4907,49.3854,49.4456,200800.0
2012-05-29 09:30:00,66.14,66.27,65.76,65.96,208300.0,49.7313,49.8291,49.4456,49.596,208300.0
2012-05-29 10:00:00,65.93,66.54,65.78,66.54,155700.0,49.5734,50.0321,49.4606,50.0321,155700.0
2012-05-29 10:30:00,66.54,66.62,66.28,66.33,122000.0,50.0321,50.0922,49.8366,49.8742,122000.0
2012-05-29 11:00:00,66.33,66.33,66.06,66.14,61000.0,49.8742,49.8742,49.6712,49.7313,61000.0
2012-05-29 11:30:00,66.12,66.13,65.8,65.9,81300.0,49.7163,49.7238,49.4757,49.5509,81300.0
2012-05-29 12:00:00,65.88,65.96,65.82,65.95,76900.0,49.5358,49.596,49.4907,49.5885,76900.0
2012-05-29 12:30:00,65.95,66.0,65.84,65.89,75100.0,49.5885,49.6261,49.5058,49.5433,75100.0
2012-05-29 13:00:00,65.89,65.96,65.82,65.85,62200.0,49.5433,49.596,49.4907,49.5133,62200.0
2012-05-29 13:30:00,65.85,66.13,65.81,66.13,81200.0,49.5133,49.7238,49.4832,49.7238,81200.0
2012-05-29 14:00:00,66.12,66.2,66.01,66.1,102200.0,49.7163,49.7764,49.6336,49.7012,102200.0
2012-05-29 14:30:00,66.1,66.22,66.05,66.19,84600.0,49.7012,49.7915,49.6637,49.7689,84600.0
2012-05-29 15:00:00,66.19,66.26,66.11,66.2,113600.0,49.7689,49.8216,49.7088,49.7764,113600.0
2012-05-29 15:30:00,66.21,66.43,66.14,66.34,478100.0,49.784,49.9494,49.7313,49.8817,478100.0
2012-05-30 09:30:00,65.92,66.14,65.55,66.06,184300.0,49.5659,49.7313,49.2877,49.6712,184300.0
2012-05-30 10:00:00,66.06,66.08,65.73,65.98,110900.0,49.6712,49.6862,49.423,49.611,110900.0
2012-05-30 10:30:00,65.99,66.07,65.69,65.71,80300.0,49.6185,49.6787,49.393,49.408,80300.0
2012-05-30 11:00:00,65.69,66.0,65.68,65.86,133500.0,49.393,49.6261,49.3854,49.5208,133500.0
2012-05-30 11:30:00,65.86,65.92,65.61,65.66,72600.0,49.5208,49.5659,49.3328,49.3704,72600.0
2012-05-30 12:00:00,65.66,65.71,65.48,65.52,86500.0,49.3704,49.408,49.2351,49.2651,86500.0
2012-05-30 12:30:00,65.52,65.58,65.46,65.49,52000.0,49.2651,49.3103,49.22,49.2426,52000.0
2012-05-30 13:00:00,65.5,65.54,65.41,65.54,70600.0,49.2501,49.2802,49.1824,49.2802,70600.0
2012-05-30 13:30:00,65.53,65.65,65.52,65.55,77900.0,49.2727,49.3629,49.2651,49.2877,77900.0
2012-05-30 14:00:00,65.57,65.68,65.44,65.45,82600.0,49.3027,49.3854,49.205,49.2125,82600.0
2012-05-30 14:30:00,65.46,65.51,65.28,65.36,119300.0,49.22,49.2576,49.0847,49.1448,119300.0
2012-05-30 15:00:00,65.35,65.51,65.28,65.5,186800.0,49.1373,49.2576,49.0847,49.2501,186800.0
2012-05-30 15:30:00,65.51,65.51,65.19,65.2,491100.0,49.2576,49.2576,49.017,49.0245,491100.0
2012-05-31 09:30:00,65.24,65.32,64.31,64.39,199300.0,49.0546,49.1148,48.3553,48.4155,199300.0
2012-05-31 10:00:00,64.4,64.48,64.34,64.47,174700.0,48.423,48.4832,48.3779,48.4756,174700.0
2012-05-31 10:30:00,64.47,64.61,64.22,64.23,183500.0,48.4756,48.5809,48.2877,48.2952,183500.0
2012-05-31 11:00:00,64.24,64.38,64.15,64.37,238600.0,48.3027,48.408,48.235,48.4004,238600.0
2012-05-31 11:30:00,64.37,64.7,64.36,64.57,158100.0,48.4004,48.6486,48.3929,48.5508,158100.0
2012-05-31 12:00:00,64.57,65.01,64.54,64.88,142500.0,48.5508,48.8817,48.5283,48.7839,142500.0
2012-05-31 12:30:00,64.87,64.9,64.75,64.79,105400.0,48.7764,48.799,48.6862,48.7162,105400.0
2012-05-31 13:00:00,64.8,65.02,64.79,64.82,87200.0,48.7238,48.8892,48.7162,48.7388,87200.0
2012-05-31 13:30:00,64.82,64.9,64.73,64.8,108600.0,48.7388,48.799,48.6711,48.7238,108600.0
2012-05-31 14:00:00,64.81,64.88,64.63,64.77,156400.0,48.7313,48.7839,48.5959,48.7012,156400.0
2012-05-31 14:30:00,64.77,64.9,64.49,64.56,241700.0,48.7012,48.799,48.4907,48.5433,241700.0
2012-05-31 15:00:00,64.55,65.25,64.52,65.21,238500.0,48.5358,49.0621,48.5132,49.032,238500.0
2012-05-31 15:30:00,65.2,65.4,64.79,64.88,831500.0,49.0245,49.1749,48.7162,48.7839,831500.0
2012-06-01 09:30:00,63.62,64.17,63.51,63.78,265400.0,47.8365,48.2501,47.7538,47.9568,265400.0
2012-06-01 10:00:00,63.78,64.05,63.56,63.67,172100.0,47.9568,48.1598,47.7914,47.8741,172100.0
2012-06-01 10:30:00,63.68,63.94,63.58,63.82,95900.0,47.8816,48.0771,47.8064,47.9869,95900.0
2012-06-01 11:00:00,63.81,63.88,63.68,63.81,91400.0,47.9794,48.032,47.8816,47.9794,91400.0
2012-06-01 11:30:00,63.81,63.93,63.74,63.85,126200.0,47.9794,48.0696,47.9267,48.0095,126200.0
2012-06-01 12:00:00,63.85,63.89,63.74,63.76,104000.0,48.0095,48.0395,47.9267,47.9418,104000.0
2012-06-01 12:30:00,63.75,63.8,63.61,63.64,85100.0,47.9343,47.9719,47.829,47.8516,85100.0
2012-06-01 13:00:00,63.64,63.71,63.5,63.52,93700.0,47.8516,47.9042,47.7463,47.7613,93700.0
2012-06-01 13:30:00,63.52,63.55,63.35,63.42,111200.0,47.7613,47.7839,47.6335,47.6861,111200.0
2012-06-01 14:00:00,63.43,63.47,63.21,63.32,155700.0,47.6936,47.7237,47.5282,47.6109,155700.0
2012-06-01 14:30:00,63.32,63.46,63.16,63.19,176500.0,47.6109,47.7162,47.4906,47.5132,176500.0
2012-06-01 15:00:00,63.2,63.35,63.16,63.27,197800.0,47.5207,47.6335,47.4906,47.5733,197800.0
2012-06-01 15:30:00,63.26,63.34,63.11,63.15,493700.0,47.5658,47.626,47.453,47.4831,493700.0
2012-06-04 09:30:00,63.25,63.37,62.9,62.98,240300.0,47.5583,47.6485,47.2951,47.3553,240300.0
2012-06-04 10:00:00,62.98,63.17,62.82,63.05,231400.0,47.3553,47.4982,47.235,47.4079,231400.0
2012-06-04 10:30:00,63.02,63.28,62.98,63.17,125100.0,47.3854,47.5809,47.3553,47.4982,125100.0
2012-06-04 11:00:00,63.18,63.22,62.85,62.86,107000.0,47.5057,47.5357,47.2575,47.2651,107000.0
2012-06-04 11:30:00,62.86,63.01,62.85,62.99,76100.0,47.2651,47.3778,47.2575,47.3628,76100.0
2012-06-04 12:00:00,62.99,63.06,62.65,62.67,84700.0,47.3628,47.4154,47.1072,47.1222,84700.0
2012-06-04 12:30:00,62.67,62.86,62.65,62.69,78800.0,47.1222,47.2651,47.1072,47.1372,78800.0
2012-06-04 13:00:00,62.7,62.77,62.54,62.66,95600.0,47.1448,47.1974,47.0244,47.1147,95600.0
2012-06-04 13:30:00,62.67,62.96,62.61,62.86,98800.0,47.1222,47.3403,47.0771,47.2651,98800.0
2012-06-04 14:00:00,62.87,63.18,62.81,63.17,109400.0,47.2726,47.5057,47.2275,47.4982,109400.0
2012-06-04 14:30:00,63.16,63.33,63.05,63.05,110500.0,47.4906,47.6185,47.4079,47.4079,110500.0
2012-06-04 15:00:00,63.04,63.14,62.92,63.1,171800.0,47.4004,47.4756,47.3102,47.4455,171800.0
2012-06-04 15:30:00,63.1,63.19,62.91,63.07,419100.0,47.4455,47.5132,47.3027,47.423,419100.0
2012-06-05 09:30:00,62.97,63.67,62.97,63.65,200500.0,47.3478,47.8741,47.3478,47.8591,200500.0
2012-06-05 10:00:00,63.65,63.99,63.62,63.84,122000.0,47.8591,48.1147,47.8365,48.0019,122000.0
2012-06-05 10:30:00,63.84,63.92,63.6,63.67,160700.0,48.0019,48.0621,47.8215,47.8741,160700.0
2012-06-05 11:00:00,63.65,63.83,63.64,63.67,226800.0,47.8591,47.9944,47.8516,47.8741,226800.0
2012-06-05 11:30:00,63.67,63.82,63.48,63.56,102800.0,47.8741,47.9869,47.7312,47.7914,102800.0
2012-06-05 12:00:00,63.57,63.82,63.57,63.76,98600.0,47.7989,47.9869,47.7989,47.9418,98600.0
2012-06-05 12:30:00,63.78,64.0,63.78,63.91,66300.0,47.9568,48.1222,47.9568,48.0546,66300.0
2012-06-05 13:00:00,63.91,64.07,63.89,64.02,93800.0,48.0546,48.1749,48.0395,48.1373,93800.0
2012-06-05 13:30:00,64.02,64.28,64.01,64.16,85500.0,48.1373,48.3328,48.1298,48.2425,85500.0
2012-06-05 14:00:00,64.16,64.22,64.09,64.15,105600.0,48.2425,48.2877,48.1899,48.235,105600.0
2012-06-05 14:30:00,64.16,64.21,64.07,64.13,73300.0,48.2425,48.2801,48.1749,48.22,73300.0
2012-06-05 15:00:00,64.13,64.23,64.08,64.17,161600.0,48.22,48.2952,48.1824,48.2501,161600.0
2012-06-05 15:30:00,64.17,64.26,64.06,64.09,502600.0,48.2501,48.3177,48.1674,48.1899,502600.0
2012-06-06 09:30:00,64.52,65.17,64.34,65.01,208700.0,48.5132,49.002,48.3779,48.8817,208700.0
2012-06-06 10:00:00,65.0,65.39,64.94,64.99,168600.0,48.8741,49.1674,48.829,48.8666,168600.0
2012-06-06 10:30:00,64.98,65.23,64.94,65.08,111200.0,48.8591,49.0471,48.829,48.9343,111200.0
2012-06-06 11:00:00,65.06,65.21,64.96,65.18,132600.0,48.9193,49.032,48.8441,49.0095,132600.0
2012-06-06 11:30:00,65.18,65.35,65.02,65.32,174700.0,49.0095,49.1373,48.8892,49.1148,174700.0
2012-06-06 12:00:00,65.34,65.56,65.3,65.54,106500.0,49.1298,49.2952,49.0997,49.2802,106500.0
2012-06-06 12:30:00,65.53,65.61,65.44,65.44,66000.0,49.2727,49.3328,49.205,49.205,66000.0
2012-06-06 13:00:00,65.44,65.62,65.4,65.61,124000.0,49.205,49.3403,49.1749,49.3328,124000.0
2012-06-06 13:30:00,65.61,65.63,65.47,65.53,126100.0,49.3328,49.3479,49.2275,49.2727,126100.0
2012-06-06 14:00:00,65.54,65.63,65.4,65.5,135200.0,49.2802,49.3479,49.1749,49.2501,135200.0
2012-06-06 14:30:00,65.49,65.7,65.47,65.61,140600.0,49.2426,49.4005,49.2275,49.3328,140600.0
2012-06-06 15:00:00,65.6,65.68,65.54,65.66,155100.0,49.3253,49.3854,49.2802,49.3704,155100.0
2012-06-06 15:30:00,65.66,65.79,65.48,65.79,565200.0,49.3704,49.4682,49.2351,49.4682,565200.0
2012-06-07 09:30:00,66.29,66.57,66.18,66.21,204500.0,49.8441,50.0546,49.7614,49.784,204500.0
2012-06-07 10:00:00,66.18,66.22,65.63,65.98,128300.0,49.7614,49.7915,49.3479,49.611,128300.0
2012-06-07 10:30:00,66.0,66.0,65.76,65.93,102900.0,49.6261,49.6261,49.4456,49.5734,102900.0
2012-06-07 11:00:00,65.92,65.99,65.77,65.81,87300.0,49.5659,49.6185,49.4531,49.4832,87300.0
2012-06-07 11:30:00,65.82,65.98,65.75,65.88,62700.0,49.4907,49.611,49.4381,49.5358,62700.0
2012-06-07 12:00:00,65.88,66.03,65.75,65.94,77400.0,49.5358,49.6486,49.4381,49.5809,77400.0
2012-06-07 12:30:00,65.93,66.01,65.86,65.92,55700.0,49.5734,49.6336,49.5208,49.5659,55700.0
2012-06-07 13:00:00,65.95,65.96,65.84,65.88,96300.0,49.5885,49.596,49.5058,49.5358,96300.0
2012-06-07 13:30:00,65.87,65.9,65.68,65.7,71000.0,49.5283,49.5509,49.3854,49.4005,71000.0
2012-06-07 14:00:00,65.7,65.72,65.56,65.71,83500.0,49.4005,49.4155,49.2952,49.408,83500.0
2012-06-07 14:30:00,65.7,65.75,65.59,65.66,97400.0,49.4005,49.4381,49.3178,49.3704,97400.0
2012-06-07 15:00:00,65.67,65.67,65.44,65.56,290500.0,49.3779,49.3779,49.205,49.2952,290500.0
2012-06-07 15:30:00,65.56,65.56,65.25,65.36,277500.0,49.2952,49.2952,49.0621,49.1448,277500.0
2012-06-08 09:30:00,65.02,65.44,64.83,65.44,182500.0,48.8892,49.205,48.7463,49.205,182500.0
2012-06-08 10:00:00,65.47,65.76,65.45,65.64,169300.0,49.2275,49.4456,49.2125,49.3554,169300.0
2012-06-08 10:30:00,65.63,65.76,65.57,65.6,173000.0,49.3479,49.4456,49.3027,49.3253,173000.0
2012-06-08 11:00:00,65.6,65.63,65.46,65.52,102200.0,49.3253,49.3479,49.22,49.2651,102200.0
2012-06-08 11:30:00,65.52,65.63,65.5,65.51,68500.0,49.2651,49.3479,49.2501,49.2576,68500.0
2012-06-08 12:00:00,65.51,65.7,65.51,65.69,82100.0,49.2576,49.4005,49.2576,49.393,82100.0
2012-06-08 12:30:00,65.69,65.88,65.69,65.87,130400.0,49.393,49.5358,49.393,49.5283,130400.0
2012-06-08 13:00:00,65.86,66.03,65.86,66.03,81100.0,49.5208,49.6486,49.5208,49.6486,81100.0
2012-06-08 13:30:00,66.02,66.17,65.99,66.12,113000.0,49.6411,49.7539,49.6185,49.7163,113000.0
2012-06-08 14:00:00,66.11,66.13,66.0,66.05,157100.0,49.7088,49.7238,49.6261,49.6637,157100.0
2012-06-08 14:30:00,66.05,66.24,66.03,66.2,119600.0,49.6637,49.8065,49.6486,49.7764,119600.0
2012-06-08 15:00:00,66.2,66.24,66.12,66.12,186200.0,49.7764,49.8065,49.7163,49.7163,186200.0
2012-06-08 15:30:00,66.13,66.34,65.99,66.31,674900.0,49.7238,49.8817,49.6185,49.8591,674900.0
2012-06-11 09:30:00,66.83,67.0,66.48,66.5,152300.0,50.2501,50.378,49.987,50.002,152300.0
2012-06-11 10:00:00,66.49,66.64,66.39,66.51,146000.0,49.9945,50.1073,49.9193,50.0095,146000.0
2012-06-11 10:30:00,66.5,66.58,66.3,66.31,70800.0,50.002,50.0622,49.8516,49.8591,70800.0
2012-06-11 11:00:00,66.31,66.44,66.04,66.14,125000.0,49.8591,49.9569,49.6561,49.7313,125000.0
2012-06-11 11:30:00,66.13,66.4,66.12,66.37,94600.0,49.7238,49.9268,49.7163,49.9043,94600.0
2012-06-11 12:00:00,66.38,66.41,66.26,66.28,101400.0,49.9118,49.9343,49.8216,49.8366,101400.0
2012-06-11 12:30:00,66.28,66.37,66.25,66.36,66200.0,49.8366,49.9043,49.814,49.8967,66200.0
2012-06-11 13:00:00,66.37,66.48,66.36,66.42,78900.0,49.9043,49.987,49.8967,49.9419,78900.0
2012-06-11 13:30:00,66.42,66.45,66.25,66.25,132400.0,49.9419,49.9644,49.814,49.814,132400.0
2012-06-11 14:00:00,66.25,66.26,66.08,66.08,161200.0,49.814,49.8216,49.6862,49.6862,161200.0
2012-06-11 14:30:00,66.08,66.25,66.06,66.21,100700.0,49.6862,49.814,49.6712,49.784,100700.0
2012-06-11 15:00:00,66.22,66.24,65.91,65.95,181600.0,49.7915,49.8065,49.5584,49.5885,181600.0
2012-06-11 15:30:00,65.94,66.09,65.57,65.64,381600.0,49.5809,49.6937,49.3027,49.3554,381600.0
2012-06-12 09:30:00,65.5,66.24,65.5,65.8,117400.0,49.2501,49.8065,49.2501,49.4757,117400.0
2012-06-12 10:00:00,65.82,66.09,65.44,65.52,158800.0,49.4907,49.6937,49.205,49.2651,158800.0
2012-06-12 10:30:00,65.51,65.65,65.24,65.43,109000.0,49.2576,49.3629,49.0546,49.1975,109000.0
2012-06-12 11:00:00,65.42,65.96,65.37,65.83,119900.0,49.19,49.596,49.1524,49.4982,119900.0
2012-06-12 11:30:00,65.83,65.9,65.62,65.66,66600.0,49.4982,49.5509,49.3403,49.3704,66600.0
2012-06-12 12:00:00,65.66,65.73,65.54,65.7,68900.0,49.3704,49.423,49.2802,49.4005,68900.0
2012-06-12 12:30:00,65.7,65.74,65.46,65.51,77900.0,49.4005,49.4306,49.22,49.2576,77900.0
2012-06-12 13:00:00,65.52,65.81,65.46,65.7,78800.0,49.2651,49.4832,49.22,49.4005,78800.0
2012-06-12 13:30:00,65.71,65.82,65.67,65.69,95700.0,49.408,49.4907,49.3779,49.393,95700.0
2012-06-12 14:00:00,65.69,65.9,65.69,65.88,73600.0,49.393,49.5509,49.393,49.5358,73600.0
2012-06-12 14:30:00,65.89,66.1,65.88,66.03,95900.0,49.5433,49.7012,49.5358,49.6486,95900.0
2012-06-12 15:00:00,66.03,66.22,65.95,66.22,137700.0,49.6486,49.7915,49.5885,49.7915,137700.0
2012-06-12 15:30:00,66.22,66.5,66.18,66.44,479700.0,49.7915,50.002,49.7614,49.9569,479700.0
2012-06-13 09:30:00,66.07,66.07,65.68,65.9,185100.0,49.6787,49.6787,49.3854,49.5509,185100.0
2012-06-13 10:00:00,65.86,66.15,65.76,66.09,98100.0,49.5208,49.7388,49.4456,49.6937,98100.0
2012-06-13 10:30:00,66.1,66.37,66.1,66.32,63800.0,49.7012,49.9043,49.7012,49.8667,63800.0
2012-06-13 11:00:00,66.33,66.38,66.15,66.34,82400.0,49.8742,49.9118,49.7388,49.8817,82400.0
2012-06-13 11:30:00,66.35,66.47,66.17,66.26,134000.0,49.8892,49.9795,49.7539,49.8216,134000.0
2012-06-13 12:00:00,66.28,66.33,66.14,66.31,54600.0,49.8366,49.8742,49.7313,49.8591,54600.0
2012-06-13 12:30:00,66.31,66.71,66.28,66.66,122500.0,49.8591,50.1599,49.8366,50.1223,122500.0
2012-06-13 13:00:00,66.66,66.79,66.56,66.75,135500.0,50.1223,50.2201,50.0471,50.19,135500.0
2012-06-13 13:30:00,66.74,66.85,66.63,66.64,157100.0,50.1825,50.2652,50.0998,50.1073,157100.0
2012-06-13 14:00:00,66.65,66.74,66.54,66.61,107000.0,50.1148,50.1825,50.0321,50.0847,107000.0
2012-06-13 14:30:00,66.61,66.67,66.41,66.43,163300.0,50.0847,50.1298,49.9343,49.9494,163300.0
2012-06-13 15:00:00,66.42,66.49,66.2,66.23,213000.0,49.9419,49.9945,49.7764,49.799,213000.0
2012-06-13 15:30:00,66.23,66.31,65.97,66.22,327300.0,49.799,49.8591,49.6035,49.7915,327300.0
2012-06-14 09:30:00,66.15,66.17,65.8,66.13,136400.0,49.7388,49.7539,49.4757,49.7238,136400.0
2012-06-14 10:00:00,66.17,66.37,66.17,66.33,74200.0,49.7539,49.9043,49.7539,49.8742,74200.0
2012-06-14 10:30:00,66.33,66.6,66.23,66.58,115700.0,49.8742,50.0772,49.799,50.0622,115700.0
2012-06-14 11:00:00,66.59,66.78,66.54,66.76,99000.0,50.0697,50.2125,50.0321,50.1975,99000.0
2012-06-14 11:30:00,66.76,66.8,66.7,66.75,71000.0,50.1975,50.2276,50.1524,50.19,71000.0
2012-06-14 12:00:00,66.76,66.81,66.7,66.74,174700.0,50.1975,50.2351,50.1524,50.1825,174700.0
2012-06-14 12:30:00,66.75,66.94,66.72,66.86,125400.0,50.19,50.3329,50.1674,50.2727,125400.0
2012-06-14 13:00:00,66.87,66.94,66.73,66.76,46200.0,50.2802,50.3329,50.175,50.1975,46200.0
2012-06-14 13:30:00,66.76,66.87,66.74,66.78,71400.0,50.1975,50.2802,50.1825,50.2125,71400.0
2012-06-14 14:00:00,66.78,66.9,66.69,66.75,116900.0,50.2125,50.3028,50.1449,50.19,116900.0
2012-06-14 14:30:00,66.75,66.82,66.68,66.78,161300.0,50.19,50.2426,50.1374,50.2125,161300.0
2012-06-14 15:00:00,66.77,67.4,66.73,66.84,340100.0,50.205,50.6787,50.175,50.2577,340100.0
2012-06-14 15:30:00,66.83,67.32,66.82,67.22,392100.0,50.2501,50.6186,50.2426,50.5434,392100.0
2012-06-15 09:30:00,67.21,67.24,66.89,67.14,565800.0,50.5359,50.5584,50.2953,50.4832,565800.0
2012-06-15 10:00:00,67.16,67.44,67.06,67.15,175900.0,50.4983,50.7088,50.4231,50.4908,175900.0
2012-06-15 10:30:00,67.17,67.21,67.0,67.02,150600.0,50.5058,50.5359,50.378,50.393,150600.0
2012-06-15 11:00:00,67.01,67.31,67.01,67.15,126400.0,50.3855,50.6111,50.3855,50.4908,126400.0
2012-06-15 11:30:00,67.16,67.24,66.99,67.09,48500.0,50.4983,50.5584,50.3704,50.4456,48500.0
2012-06-15 12:00:00,67.09,67.16,67.02,67.15,66700.0,50.4456,50.4983,50.393,50.4908,66700.0
2012-06-15 12:30:00,67.16,67.2,67.13,67.18,88400.0,50.4983,50.5283,50.4757,50.5133,88400.0
2012-06-15 13:00:00,67.19,67.32,67.17,67.18,51300.0,50.5208,50.6186,50.5058,50.5133,51300.0
2012-06-15 13:30:00,67.21,67.4,67.2,67.4,64800.0,50.5359,50.6787,50.5283,50.6787,64800.0
2012-06-15 14:00:00,67.4,67.45,67.27,67.37,84400.0,50.6787,50.7163,50.581,50.6562,84400.0
2012-06-15 14:30:00,67.38,67.57,67.38,67.49,102000.0,50.6637,50.8066,50.6637,50.7464,102000.0
2012-06-15 15:00:00,67.48,67.67,67.45,67.6,148400.0,50.7389,50.8817,50.7163,50.8291,148400.0
2012-06-15 15:30:00,67.6,67.84,67.53,67.72,597000.0,50.8291,51.0096,50.7765,50.9193,597000.0
2012-06-18 09:30:00,67.78,68.0,67.54,67.79,137300.0,50.9645,51.1299,50.784,50.972,137300.0
2012-06-18 10:00:00,67.8,68.52,67.79,68.52,148000.0,50.9795,51.5209,50.972,51.5209,148000.0
2012-06-18 10:30:00,68.52,68.81,68.42,68.46,182600.0,51.5209,51.7389,51.4457,51.4758,182600.0
2012-06-18 11:00:00,68.47,68.62,68.3,68.6,123400.0,51.4833,51.5961,51.3555,51.581,123400.0
2012-06-18 11:30:00,68.61,68.75,68.48,68.65,126300.0,51.5885,51.6938,51.4908,51.6186,126300.0
2012-06-18 12:00:00,68.65,68.66,68.45,68.53,86000.0,51.6186,51.6261,51.4682,51.5284,86000.0
2012-06-18 12:30:00,68.54,68.65,68.43,68.51,49000.0,51.5359,51.6186,51.4532,51.5134,49000.0
2012-06-18 13:00:00,68.52,68.55,68.45,68.5,149500.0,51.5209,51.5434,51.4682,51.5058,149500.0
2012-06-18 13:30:00,68.5,68.65,68.47,68.64,118400.0,51.5058,51.6186,51.4833,51.6111,118400.0
2012-06-18 14:00:00,68.62,68.74,68.57,68.64,162700.0,51.5961,51.6863,51.5585,51.6111,162700.0
2012-06-18 14:30:00,68.64,68.69,68.51,68.64,110400.0,51.6111,51.6487,51.5134,51.6111,110400.0
2012-06-18 15:00:00,68.64,68.74,68.48,68.63,171200.0,51.6111,51.6863,51.4908,51.6036,171200.0
2012-06-18 15:30:00,68.62,68.69,68.48,68.64,401900.0,51.5961,51.6487,51.4908,51.6111,401900.0
2012-06-19 09:30:00,68.78,68.97,68.71,68.92,174000.0,51.7164,51.8592,51.6637,51.8216,174000.0
2012-06-19 10:00:00,68.93,69.06,68.88,69.03,186700.0,51.8292,51.9269,51.7916,51.9043,186700.0
2012-06-19 10:30:00,69.03,69.37,69.03,69.37,191000.0,51.9043,52.16,51.9043,52.16,191000.0
2012-06-19 11:00:00,69.36,69.58,69.33,69.56,186400.0,52.1525,52.3179,52.1299,52.3029,186400.0
2012-06-19 11:30:00,69.56,69.69,69.55,69.65,160800.0,52.3029,52.4006,52.2953,52.3705,160800.0
2012-06-19 12:00:00,69.63,69.68,69.32,69.32,145000.0,52.3555,52.3931,52.1224,52.1224,145000.0
2012-06-19 12:30:00,69.31,69.41,69.2,69.41,105900.0,52.1149,52.1901,52.0322,52.1901,105900.0
2012-06-19 13:00:00,69.4,69.54,69.31,69.52,82900.0,52.1826,52.2878,52.1149,52.2728,82900.0
2012-06-19 13:30:00,69.53,69.58,69.46,69.52,93000.0,52.2803,52.3179,52.2277,52.2728,93000.0
2012-06-19 14:00:00,69.52,69.53,69.07,69.17,133000.0,52.2728,52.2803,51.9344,52.0096,133000.0
2012-06-19 14:30:00,69.17,69.17,68.84,69.06,190900.0,52.0096,52.0096,51.7615,51.9269,190900.0
2012-06-19 15:00:00,69.05,69.12,68.87,69.0,142800.0,51.9194,51.972,51.784,51.8818,142800.0
2012-06-19 15:30:00,69.0,69.13,68.86,69.0,376400.0,51.8818,51.9795,51.7765,51.8818,376400.0
2012-06-20 09:30:00,68.99,69.04,68.66,68.73,144800.0,51.8743,51.9119,51.6261,51.6788,144800.0
2012-06-20 10:00:00,68.72,68.87,68.64,68.82,104100.0,51.6713,51.784,51.6111,51.7464,104100.0
2012-06-20 10:30:00,68.81,68.89,68.74,68.79,177700.0,51.7389,51.7991,51.6863,51.7239,177700.0
2012-06-20 11:00:00,68.8,68.91,68.75,68.86,167900.0,51.7314,51.8141,51.6938,51.7765,167900.0
2012-06-20 11:30:00,68.85,68.85,68.55,68.57,173200.0,51.769,51.769,51.5434,51.5585,173200.0
2012-06-20 12:00:00,68.58,68.6,68.38,68.51,136700.0,51.566,51.581,51.4156,51.5134,136700.0
2012-06-20 12:30:00,68.51,68.56,68.04,68.52,213200.0,51.5134,51.5509,51.16,51.5209,213200.0
2012-06-20 13:00:00,68.53,68.8,68.45,68.51,129400.0,51.5284,51.7314,51.4682,51.5134,129400.0
2012-06-20 13:30:00,68.52,68.59,68.38,68.5,83700.0,51.5209,51.5735,51.4156,51.5058,83700.0
2012-06-20 14:00:00,68.49,68.56,68.22,68.23,186300.0,51.4983,51.5509,51.2953,51.3028,186300.0
2012-06-20 14:30:00,68.24,68.36,68.02,68.13,151800.0,51.3103,51.4006,51.1449,51.2276,151800.0
2012-06-20 15:00:00,68.14,68.35,67.95,68.34,205000.0,51.2351,51.393,51.0923,51.3855,205000.0
2012-06-20 15:30:00,68.34,68.48,68.23,68.47,397500.0,51.3855,51.4908,51.3028,51.4833,397500.0
2012-06-21 09:30:00,68.82,68.96,68.45,68.58,113700.0,51.7464,51.8517,51.4682,51.566,113700.0
2012-06-21 10:00:00,68.57,68.57,68.18,68.22,76800.0,51.5585,51.5585,51.2652,51.2953,76800.0
2012-06-21 10:30:00,68.21,68.45,68.19,68.25,79300.0,51.2878,51.4682,51.2727,51.3179,79300.0
2012-06-21 11:00:00,68.26,68.28,67.84,67.92,120600.0,51.3254,51.3404,51.0096,51.0697,120600.0
2012-06-21 11:30:00,67.91,68.1,67.78,68.1,197600.0,51.0622,51.2051,50.9645,51.2051,197600.0
2012-06-21 12:00:00,68.09,68.09,67.64,67.67,99700.0,51.1975,51.1975,50.8592,50.8817,99700.0
2012-06-21 12:30:00,67.68,67.9,67.68,67.81,102300.0,50.8893,51.0547,50.8893,50.987,102300.0
2012-06-21 13:00:00,67.82,67.91,67.65,67.69,66600.0,50.9945,51.0622,50.8667,50.8968,66600.0
2012-06-21 13:30:00,67.69,67.72,67.5,67.6,136200.0,50.8968,50.9193,50.7539,50.8291,136200.0
2012-06-21 14:00:00,67.58,67.6,67.4,67.5,110600.0,50.8141,50.8291,50.6787,50.7539,110600.0
2012-06-21 14:30:00,67.49,67.55,67.36,67.42,161600.0,50.7464,50.7915,50.6487,50.6938,161600.0
2012-06-21 15:00:00,67.43,67.47,67.22,67.42,201100.0,50.7013,50.7314,50.5434,50.6938,201100.0
2012-06-21 15:30:00,67.42,67.54,67.07,67.14,681600.0,50.6938,50.784,50.4306,50.4832,681600.0
2012-06-22 09:30:00,67.48,67.68,67.21,67.27,143400.0,50.7389,50.8893,50.5359,50.581,143400.0
2012-06-22 10:00:00,67.26,67.43,67.08,67.32,150600.0,50.5735,50.7013,50.4381,50.6186,150600.0
2012-06-22 10:30:00,67.31,67.53,67.26,67.53,91700.0,50.6111,50.7765,50.5735,50.7765,91700.0
2012-06-22 11:00:00,67.54,67.63,67.41,67.41,72000.0,50.784,50.8517,50.6863,50.6863,72000.0
2012-06-22 11:30:00,67.41,67.55,67.32,67.34,66700.0,50.6863,50.7915,50.6186,50.6336,66700.0
2012-06-22 12:00:00,67.36,67.51,67.35,67.5,95300.0,50.6487,50.7614,50.6411,50.7539,95300.0
2012-06-22 12:30:00,67.5,67.66,67.4,67.63,90900.0,50.7539,50.8742,50.6787,50.8517,90900.0
2012-06-22 13:00:00,67.62,67.62,67.52,67.57,42800.0,50.8442,50.8442,50.769,50.8066,42800.0
2012-06-22 13:30:00,67.55,67.7,67.54,67.65,87000.0,50.7915,50.9043,50.784,50.8667,87000.0
2012-06-22 14:00:00,67.64,67.71,67.63,67.68,64500.0,50.8592,50.9118,50.8517,50.8893,64500.0
2012-06-22 14:30:00,67.67,67.92,67.62,67.88,155300.0,50.8817,51.0697,50.8442,51.0396,155300.0
2012-06-22 15:00:00,67.9,68.0,67.84,67.87,180300.0,51.0547,51.1299,51.0096,51.0321,180300.0
2012-06-22 15:30:00,67.87,67.99,67.83,67.88,327600.0,51.0321,51.1224,51.0021,51.0396,327600.0
2012-06-25 09:30:00,67.14,67.35,66.99,67.32,96700.0,50.4832,50.6411,50.3704,50.6186,96700.0
2012-06-25 10:00:00,67.33,67.37,67.14,67.19,127100.0,50.6261,50.6562,50.4832,50.5208,127100.0
2012-06-25 10:30:00,67.18,67.29,67.03,67.17,85900.0,50.5133,50.596,50.4005,50.5058,85900.0
2012-06-25 11:00:00,67.15,67.36,67.08,67.3,122300.0,50.4908,50.6487,50.4381,50.6035,122300.0
2012-06-25 11:30:00,67.3,67.38,67.15,67.36,90500.0,50.6035,50.6637,50.4908,50.6487,90500.0
2012-06-25 12:00:00,67.34,67.47,67.31,67.41,76400.0,50.6336,50.7314,50.6111,50.6863,76400.0
2012-06-25 12:30:00,67.41,67.51,67.4,67.47,46700.0,50.6863,50.7614,50.6787,50.7314,46700.0
2012-06-25 13:00:00,67.47,67.53,67.44,67.5,72900.0,50.7314,50.7765,50.7088,50.7539,72900.0
2012-06-25 13:30:00,67.5,67.67,67.48,67.65,138600.0,50.7539,50.8817,50.7389,50.8667,138600.0
2012-06-25 14:00:00,67.64,67.77,67.62,67.62,86700.0,50.8592,50.9569,50.8442,50.8442,86700.0
2012-06-25 14:30:00,67.6,67.62,67.34,67.4,74700.0,50.8291,50.8442,50.6336,50.6787,74700.0
2012-06-25 15:00:00,67.39,67.56,67.35,67.51,113500.0,50.6712,50.799,50.6411,50.7614,113500.0
2012-06-25 15:30:00,67.51,67.59,67.34,67.37,309100.0,50.7614,50.8216,50.6336,50.6562,309100.0
2012-06-26 09:30:00,68.62,68.62,67.58,67.58,188300.0,51.5961,51.5961,50.8141,50.8141,188300.0
2012-06-26 10:00:00,67.61,67.77,67.32,67.42,156100.0,50.8366,50.9569,50.6186,50.6938,156100.0
2012-06-26 10:30:00,67.42,67.83,67.41,67.82,219000.0,50.6938,51.0021,50.6863,50.9945,219000.0
2012-06-26 11:00:00,67.82,67.97,67.66,67.93,413800.0,50.9945,51.1073,50.8742,51.0772,413800.0
2012-06-26 11:30:00,67.93,68.41,67.92,68.36,145600.0,51.0772,51.4382,51.0697,51.4006,145600.0
2012-06-26 12:00:00,68.36,68.52,68.32,68.37,117000.0,51.4006,51.5209,51.3705,51.4081,117000.0
2012-06-26 12:30:00,68.38,68.48,68.29,68.41,77500.0,51.4156,51.4908,51.3479,51.4382,77500.0
2012-06-26 13:00:00,68.41,68.56,68.41,68.55,96100.0,51.4382,51.5509,51.4382,51.5434,96100.0
2012-06-26 13:30:00,68.55,68.76,68.53,68.67,141000.0,51.5434,51.7013,51.5284,51.6337,141000.0
2012-06-26 14:00:00,68.67,68.75,68.6,68.67,282800.0,51.6337,51.6938,51.581,51.6337,282800.0
2012-06-26 14:30:00,68.67,68.68,68.4,68.47,145000.0,51.6337,51.6412,51.4306,51.4833,145000.0
2012-06-26 15:00:00,68.48,68.64,68.41,68.46,147500.0,51.4908,51.6111,51.4382,51.4758,147500.0
2012-06-26 15:30:00,68.46,68.7,68.43,68.56,442100.0,51.4758,51.6562,51.4532,51.5509,442100.0
2012-06-27 09:30:00,68.93,69.03,68.45,68.61,112200.0,51.8292,51.9043,51.4682,51.5885,112200.0
2012-06-27 10:00:00,68.59,68.97,68.48,68.87,75100.0,51.5735,51.8592,51.4908,51.784,75100.0
2012-06-27 10:30:00,68.87,69.16,68.8,69.14,171400.0,51.784,52.0021,51.7314,51.9871,171400.0
2012-06-27 11:00:00,69.16,69.24,68.95,69.0,139400.0,52.0021,52.0622,51.8442,51.8818,139400.0
2012-06-27 11:30:00,69.0,69.21,68.98,69.19,133200.0,51.8818,52.0397,51.8667,52.0247,133200.0
2012-06-27 12:00:00,69.19,69.4,69.18,69.24,136500.0,52.0247,52.1826,52.0171,52.0622,136500.0
2012-06-27 12:30:00,69.24,69.37,69.19,69.34,162200.0,52.0622,52.16,52.0247,52.1374,162200.0
2012-06-27 13:00:00,69.33,69.35,69.17,69.18,112600.0,52.1299,52.145,52.0096,52.0171,112600.0
2012-06-27 13:30:00,69.18,69.35,69.11,69.34,119700.0,52.0171,52.145,51.9645,52.1374,119700.0
2012-06-27 14:00:00,69.34,69.52,69.3,69.52,189100.0,52.1374,52.2728,52.1074,52.2728,189100.0
2012-06-27 14:30:00,69.52,69.66,69.48,69.59,239200.0,52.2728,52.378,52.2427,52.3254,239200.0
2012-06-27 15:00:00,69.58,69.76,69.51,69.76,253100.0,52.3179,52.4532,52.2653,52.4532,253100.0
2012-06-27 15:30:00,69.76,69.78,69.47,69.64,488900.0,52.4532,52.4683,52.2352,52.363,488900.0
2012-06-28 09:30:00,69.12,69.34,68.78,69.06,143400.0,52.1361,52.3021,51.8797,52.0909,143400.0
2012-06-28 10:00:00,69.1,69.16,68.66,68.72,139200.0,52.121,52.1663,51.7891,51.8344,139200.0
2012-06-28 10:30:00,68.72,68.72,68.31,68.57,155900.0,51.8344,51.8344,51.5251,51.7213,155900.0
2012-06-28 11:00:00,68.56,68.76,68.52,68.76,80200.0,51.7137,51.8646,51.6835,51.8646,80200.0
2012-06-28 11:30:00,68.75,68.86,68.75,68.84,79500.0,51.857,51.94,51.857,51.9249,79500.0
2012-06-28 12:00:00,68.85,68.94,68.76,68.92,99500.0,51.9325,52.0003,51.8646,51.9853,99500.0
2012-06-28 12:30:00,68.92,68.96,68.79,68.94,60500.0,51.9853,52.0154,51.8872,52.0003,60500.0
2012-06-28 13:00:00,68.95,69.05,68.86,68.94,50100.0,52.0079,52.0833,51.94,52.0003,50100.0
2012-06-28 13:30:00,68.93,68.93,68.72,68.89,65900.0,51.9928,51.9928,51.8344,51.9626,65900.0
2012-06-28 14:00:00,68.9,68.93,68.81,68.86,110200.0,51.9702,51.9928,51.9023,51.94,110200.0
2012-06-28 14:30:00,68.86,68.97,68.82,68.96,121100.0,51.94,52.023,51.9098,52.0154,121100.0
2012-06-28 15:00:00,68.97,69.2,68.96,69.2,182900.0,52.023,52.1965,52.0154,52.1965,182900.0
2012-06-28 15:30:00,69.2,69.77,69.15,69.68,428700.0,52.1965,52.6264,52.1587,52.5585,428700.0
2012-06-29 09:30:00,70.19,70.65,69.99,70.14,250800.0,52.9432,53.2902,52.7923,52.9055,250800.0
2012-06-29 10:00:00,70.16,70.54,70.16,70.46,114100.0,52.9206,53.2072,52.9206,53.1468,114100.0
2012-06-29 10:30:00,70.47,70.47,69.81,69.86,153900.0,53.1544,53.1544,52.6566,52.6943,153900.0
2012-06-29 11:00:00,69.86,69.9,69.64,69.68,201500.0,52.6943,52.7244,52.5283,52.5585,201500.0
2012-06-29 11:30:00,69.69,69.76,69.53,69.55,145100.0,52.566,52.6188,52.4454,52.4604,145100.0
2012-06-29 12:00:00,69.55,69.63,69.53,69.57,136900.0,52.4604,52.5208,52.4454,52.4755,136900.0
2012-06-29 12:30:00,69.58,69.61,69.5,69.55,119700.0,52.4831,52.5057,52.4227,52.4604,119700.0
2012-06-29 13:00:00,69.57,69.73,69.5,69.69,198000.0,52.4755,52.5962,52.4227,52.566,198000.0
2012-06-29 13:30:00,69.7,69.81,69.65,69.65,97800.0,52.5736,52.6566,52.5359,52.5359,97800.0
2012-06-29 14:00:00,69.66,69.82,69.53,69.79,179300.0,52.5434,52.6641,52.4454,52.6415,179300.0
2012-06-29 14:30:00,69.79,69.79,69.61,69.7,169300.0,52.6415,52.6415,52.5057,52.5736,169300.0
2012-06-29 15:00:00,69.71,69.71,69.49,69.58,197700.0,52.5811,52.5811,52.4152,52.4831,197700.0
2012-06-29 15:30:00,69.58,69.91,69.5,69.91,485800.0,52.4831,52.732,52.4227,52.732,485800.0
2012-07-02 09:30:00,70.94,71.41,70.11,71.13,352100.0,53.5089,53.8634,52.8828,53.6522,352100.0
2012-07-02 10:00:00,71.12,71.12,70.69,70.91,248800.0,53.6447,53.6447,53.3203,53.4863,248800.0
2012-07-02 10:30:00,70.91,71.01,70.69,70.98,106200.0,53.4863,53.5617,53.3203,53.5391,106200.0
2012-07-02 11:00:00,70.98,71.0,70.82,70.86,147400.0,53.5391,53.5542,53.4184,53.4486,147400.0
2012-07-02 11:30:00,70.86,71.16,70.86,71.11,86400.0,53.4486,53.6748,53.4486,53.6371,86400.0
2012-07-02 12:00:00,71.1,71.26,71.1,71.24,83700.0,53.6296,53.7503,53.6296,53.7352,83700.0
2012-07-02 12:30:00,71.25,71.37,71.19,71.29,70600.0,53.7427,53.8332,53.6975,53.7729,70600.0
2012-07-02 13:00:00,71.29,71.31,71.17,71.26,89000.0,53.7729,53.788,53.6824,53.7503,89000.0
2012-07-02 13:30:00,71.26,71.5,71.26,71.48,145300.0,53.7503,53.9313,53.7503,53.9162,145300.0
2012-07-02 14:00:00,71.48,71.6,71.37,71.48,114400.0,53.9162,54.0067,53.8332,53.9162,114400.0
2012-07-02 14:30:00,71.49,71.51,71.32,71.32,107300.0,53.9238,53.9388,53.7955,53.7955,107300.0
2012-07-02 15:00:00,71.33,71.38,71.21,71.25,140300.0,53.8031,53.8408,53.7126,53.7427,140300.0
2012-07-02 15:30:00,71.25,71.5,71.21,71.49,346200.0,53.7427,53.9313,53.7126,53.9238,346200.0
2012-07-03 09:30:00,71.63,71.83,71.32,71.48,142600.0,54.0294,54.1802,53.7955,53.9162,142600.0
2012-07-03 10:00:00,71.48,71.75,71.44,71.66,136200.0,53.9162,54.1199,53.886,54.052,136200.0
2012-07-03 10:30:00,71.64,71.87,71.56,71.61,88900.0,54.0369,54.2104,53.9766,54.0143,88900.0
2012-07-03 11:00:00,71.61,71.79,71.52,71.77,93400.0,54.0143,54.15,53.9464,54.135,93400.0
2012-07-03 11:30:00,71.76,71.77,71.45,71.49,115400.0,54.1274,54.135,53.8936,53.9238,115400.0
2012-07-03 12:00:00,71.49,71.54,71.29,71.33,130900.0,53.9238,53.9615,53.7729,53.8031,130900.0
2012-07-03 12:30:00,71.33,71.43,71.2,71.42,281900.0,53.8031,53.8785,53.705,53.871,281900.0
2012-07-05 09:30:00,71.32,71.43,70.89,71.0,117100.0,53.7955,53.8785,53.4712,53.5542,117100.0
2012-07-05 10:00:00,70.98,71.05,70.74,70.96,109100.0,53.5391,53.5919,53.358,53.524,109100.0
2012-07-05 10:30:00,70.97,71.15,70.97,70.98,121100.0,53.5315,53.6673,53.5315,53.5391,121100.0
2012-07-05 11:00:00,70.99,71.31,70.99,71.31,127700.0,53.5466,53.788,53.5466,53.788,127700.0
2012-07-05 11:30:00,71.32,71.32,71.14,71.14,94000.0,53.7955,53.7955,53.6598,53.6598,94000.0
2012-07-05 12:00:00,71.14,71.32,71.13,71.26,62200.0,53.6598,53.7955,53.6522,53.7503,62200.0
2012-07-05 12:30:00,71.26,71.28,71.12,71.18,76500.0,53.7503,53.7654,53.6447,53.6899,76500.0
2012-07-05 13:00:00,71.18,71.19,70.98,70.98,125600.0,53.6899,53.6975,53.5391,53.5391,125600.0
2012-07-05 13:30:00,70.98,71.27,70.96,71.27,127800.0,53.5391,53.7578,53.524,53.7578,127800.0
2012-07-05 14:00:00,71.27,71.38,71.23,71.33,58700.0,53.7578,53.8408,53.7276,53.8031,58700.0
2012-07-05 14:30:00,71.32,71.36,71.25,71.31,52500.0,53.7955,53.8257,53.7427,53.788,52500.0
2012-07-05 15:00:00,71.31,71.34,71.2,71.26,102800.0,53.788,53.8106,53.705,53.7503,102800.0
2012-07-05 15:30:00,71.28,71.36,71.22,71.23,252700.0,53.7654,53.8257,53.7201,53.7276,252700.0
2012-07-06 09:30:00,70.43,71.01,70.36,70.89,115800.0,53.1242,53.5617,53.0714,53.4712,115800.0
2012-07-06 10:00:00,70.9,70.94,70.76,70.82,90400.0,53.4787,53.5089,53.3731,53.4184,90400.0
2012-07-06 10:30:00,70.85,70.87,70.52,70.52,123600.0,53.441,53.4561,53.1921,53.1921,123600.0
2012-07-06 11:00:00,70.51,70.81,70.5,70.76,47400.0,53.1846,53.4108,53.177,53.3731,47400.0
2012-07-06 11:30:00,70.76,70.91,70.7,70.78,82400.0,53.3731,53.4863,53.3279,53.3882,82400.0
2012-07-06 12:00:00,70.8,70.9,70.73,70.87,72700.0,53.4033,53.4787,53.3505,53.4561,72700.0
2012-07-06 12:30:00,70.88,70.9,70.78,70.87,149300.0,53.4636,53.4787,53.3882,53.4561,149300.0
2012-07-06 13:00:00,70.86,70.92,70.76,70.85,100300.0,53.4486,53.4938,53.3731,53.441,100300.0
2012-07-06 13:30:00,70.83,70.9,70.74,70.8,96600.0,53.4259,53.4787,53.358,53.4033,96600.0
2012-07-06 14:00:00,70.79,70.88,70.76,70.81,57000.0,53.3958,53.4636,53.3731,53.4108,57000.0
2012-07-06 14:30:00,70.82,70.88,70.81,70.84,58200.0,53.4184,53.4636,53.4108,53.4335,58200.0
2012-07-06 15:00:00,70.83,70.9,70.78,70.85,202600.0,53.4259,53.4787,53.3882,53.441,202600.0
2012-07-06 15:30:00,70.86,70.89,70.74,70.8,520100.0,53.4486,53.4712,53.358,53.4033,520100.0
2012-07-09 09:30:00,71.1,71.1,70.68,70.88,75900.0,53.6296,53.6296,53.3128,53.4636,75900.0
2012-07-09 10:00:00,70.88,71.01,70.77,70.98,118200.0,53.4636,53.5617,53.3807,53.5391,118200.0
2012-07-09 10:30:00,70.99,71.3,70.93,71.27,62700.0,53.5466,53.7804,53.5014,53.7578,62700.0
2012-07-09 11:00:00,71.27,71.32,71.15,71.15,50100.0,53.7578,53.7955,53.6673,53.6673,50100.0
2012-07-09 11:30:00,71.16,71.21,71.09,71.13,103200.0,53.6748,53.7126,53.622,53.6522,103200.0
2012-07-09 12:00:00,71.13,71.33,71.13,71.33,74100.0,53.6522,53.8031,53.6522,53.8031,74100.0
2012-07-09 12:30:00,71.34,71.46,71.21,71.25,116200.0,53.8106,53.9011,53.7126,53.7427,116200.0
2012-07-09 13:00:00,71.25,71.47,71.24,71.47,104200.0,53.7427,53.9087,53.7352,53.9087,104200.0
2012-07-09 13:30:00,71.47,71.6,71.42,71.45,85200.0,53.9087,54.0067,53.871,53.8936,85200.0
2012-07-09 14:00:00,71.44,71.51,71.41,71.44,81200.0,53.886,53.9388,53.8634,53.886,81200.0
2012-07-09 14:30:00,71.44,71.59,71.43,71.56,103900.0,53.886,53.9992,53.8785,53.9766,103900.0
2012-07-09 15:00:00,71.56,71.75,71.47,71.74,190100.0,53.9766,54.1199,53.9087,54.1123,190100.0
2012-07-09 15:30:00,71.74,71.94,71.67,71.83,645700.0,54.1123,54.2632,54.0595,54.1802,645700.0
2012-07-10 09:30:00,71.93,72.18,71.51,71.63,208000.0,54.2556,54.4442,53.9388,54.0294,208000.0
2012-07-10 10:00:00,71.63,71.69,71.19,71.24,234100.0,54.0294,54.0746,53.6975,53.7352,234100.0
2012-07-10 10:30:00,71.25,71.25,71.0,71.07,205600.0,53.7427,53.7427,53.5542,53.607,205600.0
2012-07-10 11:00:00,71.05,71.07,70.89,70.97,131500.0,53.5919,53.607,53.4712,53.5315,131500.0
2012-07-10 11:30:00,70.95,71.01,70.91,70.98,128100.0,53.5164,53.5617,53.4863,53.5391,128100.0
2012-07-10 12:00:00,70.98,71.0,70.82,70.82,135000.0,53.5391,53.5542,53.4184,53.4184,135000.0
2012-07-10 12:30:00,70.83,70.88,69.77,70.04,842700.0,53.4259,53.4636,52.6264,52.83,842700.0
2012-07-10 13:00:00,70.05,70.4,70.04,70.31,213300.0,52.8376,53.1016,52.83,53.0337,213300.0
2012-07-10 13:30:00,70.32,70.39,70.2,70.32,106900.0,53.0412,53.094,52.9507,53.0412,106900.0
2012-07-10 14:00:00,70.32,70.36,69.97,70.06,163900.0,53.0412,53.0714,52.7772,52.8451,163900.0
2012-07-10 14:30:00,70.06,70.16,69.95,69.99,285000.0,52.8451,52.9206,52.7622,52.7923,285000.0
2012-07-10 15:00:00,69.98,70.12,69.73,69.84,276100.0,52.7848,52.8904,52.5962,52.6792,276100.0
2012-07-10 15:30:00,69.84,69.97,69.7,69.89,611000.0,52.6792,52.7772,52.5736,52.7169,611000.0
2012-07-11 09:30:00,69.9,69.98,69.31,69.72,157600.0,52.7244,52.7848,52.2794,52.5887,157600.0
2012-07-11 10:00:00,69.69,69.83,69.46,69.56,118900.0,52.566,52.6716,52.3926,52.468,118900.0
2012-07-11 10:30:00,69.58,69.62,69.26,69.26,160300.0,52.4831,52.5132,52.2417,52.2417,160300.0
2012-07-11 11:00:00,69.26,69.49,69.26,69.38,129000.0,52.2417,52.4152,52.2417,52.3322,129000.0
2012-07-11 11:30:00,69.38,69.39,69.04,69.08,275600.0,52.3322,52.3398,52.0758,52.1059,275600.0
2012-07-11 12:00:00,69.08,69.36,69.07,69.32,135900.0,52.1059,52.3171,52.0984,52.287,135900.0
2012-07-11 12:30:00,69.33,69.52,69.27,69.5,213800.0,52.2945,52.4378,52.2493,52.4227,213800.0
2012-07-11 13:00:00,69.5,69.65,69.44,69.65,139700.0,52.4227,52.5359,52.3775,52.5359,139700.0
2012-07-11 13:30:00,69.65,69.9,69.53,69.89,265200.0,52.5359,52.7244,52.4454,52.7169,265200.0
2012-07-11 14:00:00,69.89,69.99,69.51,69.76,331000.0,52.7169,52.7923,52.4303,52.6188,331000.0
2012-07-11 14:30:00,69.75,69.87,69.64,69.82,129700.0,52.6113,52.7018,52.5283,52.6641,129700.0
2012-07-11 15:00:00,69.79,70.16,69.79,69.96,317900.0,52.6415,52.9206,52.6415,52.7697,317900.0
2012-07-11 15:30:00,69.96,70.39,69.86,70.2,554100.0,52.7697,53.094,52.6943,52.9507,554100.0
2012-07-12 09:30:00,69.93,70.05,69.47,70.03,177600.0,52.7471,52.8376,52.4001,52.8225,177600.0
2012-07-12 10:00:00,70.04,70.18,69.85,70.14,148300.0,52.83,52.9356,52.6867,52.9055,148300.0
2012-07-12 10:30:00,70.13,70.45,70.11,70.42,126300.0,52.8979,53.1393,52.8828,53.1167,126300.0
2012-07-12 11:00:00,70.4,70.64,70.35,70.5,175100.0,53.1016,53.2826,53.0639,53.177,175100.0
2012-07-12 11:30:00,70.5,70.62,70.43,70.59,163900.0,53.177,53.2675,53.1242,53.2449,163900.0
2012-07-12 12:00:00,70.59,70.61,70.51,70.55,96900.0,53.2449,53.26,53.1846,53.2147,96900.0
2012-07-12 12:30:00,70.55,70.58,70.42,70.51,88900.0,53.2147,53.2374,53.1167,53.1846,88900.0
2012-07-12 13:00:00,70.52,71.13,70.5,70.79,271200.0,53.1921,53.6522,53.177,53.3958,271200.0
2012-07-12 13:30:00,70.79,70.99,70.74,70.78,149700.0,53.3958,53.5466,53.358,53.3882,149700.0
2012-07-12 14:00:00,70.81,70.9,70.75,70.8,221600.0,53.4108,53.4787,53.3656,53.4033,221600.0
2012-07-12 14:30:00,70.81,70.99,70.78,70.96,185500.0,53.4108,53.5466,53.3882,53.524,185500.0
2012-07-12 15:00:00,70.97,71.42,70.92,71.27,438100.0,53.5315,53.871,53.4938,53.7578,438100.0
2012-07-12 15:30:00,71.25,71.26,70.91,71.08,780500.0,53.7427,53.7503,53.4863,53.6145,780500.0
2012-07-13 09:30:00,71.06,71.65,71.01,71.6,299900.0,53.5994,54.0444,53.5617,54.0067,299900.0
2012-07-13 10:00:00,71.62,72.02,71.55,72.0,248100.0,54.0218,54.3235,53.969,54.3084,248100.0
2012-07-13 10:30:00,71.98,72.08,71.78,72.02,115800.0,54.2934,54.3688,54.1425,54.3235,115800.0
2012-07-13 11:00:00,72.02,72.13,71.92,72.07,126700.0,54.3235,54.4065,54.2481,54.3612,126700.0
2012-07-13 11:30:00,72.06,72.1,71.79,71.89,195600.0,54.3537,54.3839,54.15,54.2255,195600.0
2012-07-13 12:00:00,71.86,71.97,71.7,71.77,154300.0,54.2028,54.2858,54.0822,54.135,154300.0
2012-07-13 12:30:00,71.78,71.89,71.75,71.8,118200.0,54.1425,54.2255,54.1199,54.1576,118200.0
2012-07-13 13:00:00,71.81,71.92,71.76,71.86,159100.0,54.1651,54.2481,54.1274,54.2028,159100.0
2012-07-13 13:30:00,71.85,71.86,71.73,71.77,121200.0,54.1953,54.2028,54.1048,54.135,121200.0
2012-07-13 14:00:00,71.77,71.8,71.7,71.73,98100.0,54.135,54.1576,54.0822,54.1048,98100.0
2012-07-13 14:30:00,71.72,71.76,71.65,71.69,85200.0,54.0972,54.1274,54.0444,54.0746,85200.0
2012-07-13 15:00:00,71.7,72.07,71.69,72.04,208200.0,54.0822,54.3612,54.0746,54.3386,208200.0
2012-07-13 15:30:00,72.03,72.15,71.92,72.1,470400.0,54.3311,54.4216,54.2481,54.3839,470400.0
2012-07-16 09:30:00,72.15,72.31,71.88,71.93,160000.0,54.4216,54.5423,54.2179,54.2556,160000.0
2012-07-16 10:00:00,71.9,72.2,71.88,72.12,120200.0,54.233,54.4593,54.2179,54.399,120200.0
2012-07-16 10:30:00,72.13,72.15,71.97,72.03,136600.0,54.4065,54.4216,54.2858,54.3311,136600.0
2012-07-16 11:00:00,72.03,72.2,71.98,72.06,111700.0,54.3311,54.4593,54.2934,54.3537,111700.0
2012-07-16 11:30:00,72.06,72.33,71.99,72.24,151100.0,54.3537,54.5574,54.3009,54.4895,151100.0
2012-07-16 12:00:00,72.24,72.34,72.22,72.27,130300.0,54.4895,54.5649,54.4744,54.5121,130300.0
2012-07-16 12:30:00,72.27,72.31,72.17,72.22,72600.0,54.5121,54.5423,54.4367,54.4744,72600.0
2012-07-16 13:00:00,72.21,72.24,72.12,72.13,157900.0,54.4668,54.4895,54.399,54.4065,157900.0
2012-07-16 13:30:00,72.15,72.31,72.12,72.2,95200.0,54.4216,54.5423,54.399,54.4593,95200.0
2012-07-16 14:00:00,72.19,72.27,72.14,72.22,74100.0,54.4518,54.5121,54.414,54.4744,74100.0
2012-07-16 14:30:00,72.23,72.27,72.16,72.25,103300.0,54.4819,54.5121,54.4291,54.497,103300.0
2012-07-16 15:00:00,72.24,72.42,72.24,72.38,187100.0,54.4895,54.6252,54.4895,54.5951,187100.0
2012-07-16 15:30:00,72.38,72.42,72.23,72.3,380500.0,54.5951,54.6252,54.4819,54.5347,380500.0
2012-07-17 09:30:00,72.65,72.95,72.34,72.56,124200.0,54.7987,55.025,54.5649,54.7308,124200.0
2012-07-17 10:00:00,72.56,72.59,72.19,72.44,221300.0,54.7308,54.7535,54.4518,54.6403,221300.0
2012-07-17 10:30:00,72.43,72.55,72.29,72.54,152700.0,54.6328,54.7233,54.5272,54.7158,152700.0
2012-07-17 11:00:00,72.55,72.82,72.49,72.63,132600.0,54.7233,54.927,54.678,54.7836,132600.0
2012-07-17 11:30:00,72.62,72.76,72.55,72.68,100200.0,54.7761,54.8817,54.7233,54.8214,100200.0
2012-07-17 12:00:00,72.7,72.81,72.62,72.64,145600.0,54.8364,54.9194,54.7761,54.7912,145600.0
2012-07-17 12:30:00,72.65,72.78,72.59,72.63,108600.0,54.7987,54.8968,54.7535,54.7836,108600.0
2012-07-17 13:00:00,72.63,72.91,72.6,72.91,80900.0,54.7836,54.9948,54.761,54.9948,80900.0
2012-07-17 13:30:00,72.91,72.94,72.78,72.81,114800.0,54.9948,55.0175,54.8968,54.9194,114800.0
2012-07-17 14:00:00,72.82,72.9,72.8,72.81,106400.0,54.927,54.9873,54.9119,54.9194,106400.0
2012-07-17 14:30:00,72.83,72.92,72.75,72.82,78600.0,54.9345,55.0024,54.8742,54.927,78600.0
2012-07-17 15:00:00,72.82,72.94,72.78,72.84,140500.0,54.927,55.0175,54.8968,54.942,140500.0
2012-07-17 15:30:00,72.84,73.04,72.73,73.02,388700.0,54.942,55.0929,54.8591,55.0778,388700.0
2012-07-18 09:30:00,72.3,72.36,71.19,71.31,697400.0,54.5347,54.58,53.6975,53.788,697400.0
2012-07-18 10:00:00,71.31,71.38,70.81,71.0,570800.0,53.788,53.8408,53.4108,53.5542,570800.0
2012-07-18 10:30:00,71.01,71.15,70.82,70.83,368200.0,53.5617,53.6673,53.4184,53.4259,368200.0
2012-07-18 11:00:00,70.83,70.84,70.23,70.35,440400.0,53.4259,53.4335,52.9734,53.0639,440400.0
2012-07-18 11:30:00,70.35,70.49,70.3,70.36,370300.0,53.0639,53.1695,53.0262,53.0714,370300.0
2012-07-18 12:00:00,70.36,70.57,70.35,70.41,277300.0,53.0714,53.2298,53.0639,53.1091,277300.0
2012-07-18 12:30:00,70.42,70.44,70.17,70.17,195300.0,53.1167,53.1318,52.9281,52.9281,195300.0
2012-07-18 13:00:00,70.17,70.2,69.76,69.98,337800.0,52.9281,52.9507,52.6188,52.7848,337800.0
2012-07-18 13:30:00,69.96,70.0,69.62,69.72,515900.0,52.7697,52.7999,52.5132,52.5887,515900.0
2012-07-18 14:00:00,69.73,69.78,69.46,69.75,483600.0,52.5962,52.6339,52.3926,52.6113,483600.0
2012-07-18 14:30:00,69.75,69.95,69.7,69.84,382400.0,52.6113,52.7622,52.5736,52.6792,382400.0
2012-07-18 15:00:00,69.84,70.2,69.84,70.05,587300.0,52.6792,52.9507,52.6792,52.8376,587300.0
2012-07-18 15:30:00,70.05,70.22,70.0,70.14,840000.0,52.8376,52.9658,52.7999,52.9055,840000.0
2012-07-19 09:30:00,70.01,70.24,69.69,69.91,375300.0,52.8074,52.9809,52.566,52.732,375300.0
2012-07-19 10:00:00,69.9,69.96,69.69,69.73,281300.0,52.7244,52.7697,52.566,52.5962,281300.0
2012-07-19 10:30:00,69.75,69.97,69.73,69.91,157700.0,52.6113,52.7772,52.5962,52.732,157700.0
2012-07-19 11:00:00,69.93,70.06,69.86,69.94,204000.0,52.7471,52.8451,52.6943,52.7546,204000.0
2012-07-19 11:30:00,69.94,70.01,69.68,69.88,338300.0,52.7546,52.8074,52.5585,52.7094,338300.0
2012-07-19 12:00:00,69.88,70.67,69.85,70.64,237400.0,52.7094,53.3052,52.6867,53.2826,237400.0
2012-07-19 12:30:00,70.64,70.75,70.34,70.35,170200.0,53.2826,53.3656,53.0563,53.0639,170200.0
2012-07-19 13:00:00,70.35,70.69,70.35,70.54,85900.0,53.0639,53.3203,53.0639,53.2072,85900.0
2012-07-19 13:30:00,70.53,70.54,70.27,70.33,89100.0,53.1996,53.2072,53.0035,53.0488,89100.0
2012-07-19 14:00:00,70.34,70.43,70.25,70.42,84100.0,53.0563,53.1242,52.9884,53.1167,84100.0
2012-07-19 14:30:00,70.42,70.68,70.41,70.6,123900.0,53.1167,53.3128,53.1091,53.2524,123900.0
2012-07-19 15:00:00,70.59,70.64,70.42,70.45,151200.0,53.2449,53.2826,53.1167,53.1393,151200.0
2012-07-19 15:30:00,70.44,70.62,70.42,70.53,391000.0,53.1318,53.2675,53.1167,53.1996,391000.0
2012-07-20 09:30:00,70.3,70.72,70.2,70.51,343200.0,53.0262,53.343,52.9507,53.1846,343200.0
2012-07-20 10:00:00,70.48,70.54,70.28,70.52,131200.0,53.1619,53.2072,53.0111,53.1921,131200.0
2012-07-20 10:30:00,70.52,70.96,70.48,70.9,162100.0,53.1921,53.524,53.1619,53.4787,162100.0
2012-07-20 11:00:00,70.9,71.08,70.84,70.93,151500.0,53.4787,53.6145,53.4335,53.5014,151500.0
2012-07-20 11:30:00,70.93,71.1,70.89,71.05,81000.0,53.5014,53.6296,53.4712,53.5919,81000.0
2012-07-20 12:00:00,71.04,71.08,70.85,70.92,103900.0,53.5843,53.6145,53.441,53.4938,103900.0
2012-07-20 12:30:00,70.92,70.96,70.85,70.87,140300.0,53.4938,53.524,53.441,53.4561,140300.0
2012-07-20 13:00:00,70.89,70.91,70.8,70.86,84000.0,53.4712,53.4863,53.4033,53.4486,84000.0
2012-07-20 13:30:00,70.86,71.0,70.86,70.99,102900.0,53.4486,53.5542,53.4486,53.5466,102900.0
2012-07-20 14:00:00,70.98,70.99,70.87,70.91,190200.0,53.5391,53.5466,53.4561,53.4863,190200.0
2012-07-20 14:30:00,70.91,70.96,70.82,70.88,103900.0,53.4863,53.524,53.4184,53.4636,103900.0
2012-07-20 15:00:00,70.88,70.96,70.83,70.86,151400.0,53.4636,53.524,53.4259,53.4486,151400.0
2012-07-20 15:30:00,70.87,70.98,70.8,70.91,450900.0,53.4561,53.5391,53.4033,53.4863,450900.0
2012-07-23 09:30:00,70.34,70.53,70.0,70.21,231100.0,53.0563,53.1996,52.7999,52.9583,231100.0
2012-07-23 10:00:00,70.18,70.23,69.96,70.03,108700.0,52.9356,52.9734,52.7697,52.8225,108700.0
2012-07-23 10:30:00,70.03,70.16,69.9,70.15,93100.0,52.8225,52.9206,52.7244,52.913,93100.0
2012-07-23 11:00:00,70.13,70.21,69.99,70.08,120200.0,52.8979,52.9583,52.7923,52.8602,120200.0
2012-07-23 11:30:00,70.08,70.11,69.88,70.03,205100.0,52.8602,52.8828,52.7094,52.8225,205100.0
2012-07-23 12:00:00,70.03,70.06,69.94,69.95,79500.0,52.8225,52.8451,52.7546,52.7622,79500.0
2012-07-23 12:30:00,69.93,70.02,69.87,69.96,172600.0,52.7471,52.815,52.7018,52.7697,172600.0
2012-07-23 13:00:00,69.95,70.0,69.88,69.91,82600.0,52.7622,52.7999,52.7094,52.732,82600.0
2012-07-23 13:30:00,69.9,70.0,69.78,69.8,107800.0,52.7244,52.7999,52.6339,52.649,107800.0
2012-07-23 14:00:00,69.81,69.96,69.76,69.87,101800.0,52.6566,52.7697,52.6188,52.7018,101800.0
2012-07-23 14:30:00,69.87,69.91,69.78,69.78,72300.0,52.7018,52.732,52.6339,52.6339,72300.0
2012-07-23 15:00:00,69.78,70.01,69.71,69.98,161100.0,52.6339,52.8074,52.5811,52.7848,161100.0
2012-07-23 15:30:00,69.98,70.0,69.87,69.89,423700.0,52.7848,52.7999,52.7018,52.7169,423700.0
2012-07-24 09:30:00,69.51,69.56,68.65,68.94,369200.0,52.4303,52.468,51.7816,52.0003,369200.0
2012-07-24 10:00:00,68.94,69.2,68.88,69.06,158500.0,52.0003,52.1965,51.9551,52.0909,158500.0
2012-07-24 10:30:00,69.07,69.41,69.01,69.35,115900.0,52.0984,52.3548,52.0531,52.3096,115900.0
2012-07-24 11:00:00,69.34,69.37,69.07,69.15,249900.0,52.3021,52.3247,52.0984,52.1587,249900.0
2012-07-24 11:30:00,69.15,69.16,68.88,69.02,188900.0,52.1587,52.1663,51.9551,52.0607,188900.0
2012-07-24 12:00:00,69.02,69.02,68.69,68.76,115400.0,52.0607,52.0607,51.8118,51.8646,115400.0
2012-07-24 12:30:00,68.76,69.01,68.75,68.97,103000.0,51.8646,52.0531,51.857,52.023,103000.0
2012-07-24 13:00:00,68.96,68.99,68.84,68.9,83700.0,52.0154,52.0381,51.9249,51.9702,83700.0
2012-07-24 13:30:00,68.89,69.06,68.84,69.04,91100.0,51.9626,52.0909,51.9249,52.0758,91100.0
2012-07-24 14:00:00,69.02,69.1,68.84,68.84,116700.0,52.0607,52.121,51.9249,51.9249,116700.0
2012-07-24 14:30:00,68.84,69.05,68.82,68.99,94200.0,51.9249,52.0833,51.9098,52.0381,94200.0
2012-07-24 15:00:00,68.98,69.12,68.9,69.12,157500.0,52.0305,52.1361,51.9702,52.1361,157500.0
2012-07-24 15:30:00,69.11,69.3,69.01,69.15,674900.0,52.1286,52.2719,52.0531,52.1587,674900.0
2012-07-25 09:30:00,69.48,69.76,69.02,69.11,192200.0,52.4076,52.6188,52.0607,52.1286,192200.0
2012-07-25 10:00:00,69.07,69.28,68.81,69.27,187900.0,52.0984,52.2568,51.9023,52.2493,187900.0
2012-07-25 10:30:00,69.26,69.28,68.85,68.94,129500.0,52.2417,52.2568,51.9325,52.0003,129500.0
2012-07-25 11:00:00,68.94,69.19,68.93,69.16,84800.0,52.0003,52.1889,51.9928,52.1663,84800.0
2012-07-25 11:30:00,69.17,69.22,68.89,68.91,105200.0,52.1738,52.2115,51.9626,51.9777,105200.0
2012-07-25 12:00:00,68.9,69.07,68.87,69.0,159000.0,51.9702,52.0984,51.9475,52.0456,159000.0
2012-07-25 12:30:00,69.01,69.21,69.01,69.09,105400.0,52.0531,52.204,52.0531,52.1135,105400.0
2012-07-25 13:00:00,69.09,69.32,69.07,69.31,156300.0,52.1135,52.287,52.0984,52.2794,156300.0
2012-07-25 13:30:00,69.32,69.58,69.18,69.23,146700.0,52.287,52.4831,52.1814,52.2191,146700.0
2012-07-25 14:00:00,69.25,69.46,69.21,69.39,106100.0,52.2342,52.3926,52.204,52.3398,106100.0
2012-07-25 14:30:00,69.39,69.47,69.3,69.3,147500.0,52.3398,52.4001,52.2719,52.2719,147500.0
2012-07-25 15:00:00,69.31,69.37,69.19,69.25,216200.0,52.2794,52.3247,52.1889,52.2342,216200.0
2012-07-25 15:30:00,69.25,69.33,69.17,69.33,408100.0,52.2342,52.2945,52.1738,52.2945,408100.0
2012-07-26 09:30:00,70.15,71.48,70.15,71.32,412600.0,52.913,53.9162,52.913,53.7955,412600.0
2012-07-26 10:00:00,71.3,71.34,71.06,71.2,200600.0,53.7804,53.8106,53.5994,53.705,200600.0
2012-07-26 10:30:00,71.2,71.27,70.9,71.12,223700.0,53.705,53.7578,53.4787,53.6447,223700.0
2012-07-26 11:00:00,71.13,71.14,70.84,71.01,252500.0,53.6522,53.6598,53.4335,53.5617,252500.0
2012-07-26 11:30:00,71.02,71.09,70.82,70.83,295700.0,53.5692,53.622,53.4184,53.4259,295700.0
2012-07-26 12:00:00,70.83,70.99,70.78,70.95,96600.0,53.4259,53.5466,53.3882,53.5164,96600.0
2012-07-26 12:30:00,70.95,71.19,70.91,71.19,164500.0,53.5164,53.6975,53.4863,53.6975,164500.0
2012-07-26 13:00:00,71.19,71.24,71.13,71.21,119300.0,53.6975,53.7352,53.6522,53.7126,119300.0
2012-07-26 13:30:00,71.22,71.25,70.81,70.83,124200.0,53.7201,53.7427,53.4108,53.4259,124200.0
2012-07-26 14:00:00,70.84,70.89,70.63,70.84,146900.0,53.4335,53.4712,53.2751,53.4335,146900.0
2012-07-26 14:30:00,70.85,70.87,70.73,70.75,153300.0,53.441,53.4561,53.3505,53.3656,153300.0
2012-07-26 15:00:00,70.75,71.0,70.74,70.99,146200.0,53.3656,53.5542,53.358,53.5466,146200.0
2012-07-26 15:30:00,70.99,71.11,70.95,71.02,516400.0,53.5466,53.6371,53.5164,53.5692,516400.0
2012-07-27 09:30:00,71.36,72.0,71.36,71.88,203200.0,53.8257,54.3084,53.8257,54.2179,203200.0
2012-07-27 10:00:00,71.89,72.08,71.73,71.84,214200.0,54.2255,54.3688,54.1048,54.1878,214200.0
2012-07-27 10:30:00,71.85,72.16,71.64,72.14,164800.0,54.1953,54.4291,54.0369,54.414,164800.0
2012-07-27 11:00:00,72.13,72.37,72.11,72.16,120300.0,54.4065,54.5875,54.3914,54.4291,120300.0
2012-07-27 11:30:00,72.16,72.2,72.08,72.1,81300.0,54.4291,54.4593,54.3688,54.3839,81300.0
2012-07-27 12:00:00,72.1,72.11,71.98,72.0,130300.0,54.3839,54.3914,54.2934,54.3084,130300.0
2012-07-27 12:30:00,72.0,72.24,71.99,72.23,84100.0,54.3084,54.4895,54.3009,54.4819,84100.0
2012-07-27 13:00:00,72.23,72.41,72.09,72.41,115200.0,54.4819,54.6177,54.3763,54.6177,115200.0
2012-07-27 13:30:00,72.4,72.55,72.31,72.34,182100.0,54.6102,54.7233,54.5423,54.5649,182100.0
2012-07-27 14:00:00,72.34,72.41,72.08,72.13,161200.0,54.5649,54.6177,54.3688,54.4065,161200.0
2012-07-27 14:30:00,72.14,72.31,72.13,72.25,125900.0,54.414,54.5423,54.4065,54.497,125900.0
2012-07-27 15:00:00,72.24,72.53,72.23,72.39,210300.0,54.4895,54.7082,54.4819,54.6026,210300.0
2012-07-27 15:30:00,72.39,72.49,72.24,72.33,563000.0,54.6026,54.678,54.4895,54.5574,563000.0
2012-07-30 09:30:00,72.37,72.78,72.32,72.78,132600.0,54.5875,54.8968,54.5498,54.8968,132600.0
2012-07-30 10:00:00,72.75,72.93,72.62,72.79,121600.0,54.8742,55.0099,54.7761,54.9043,121600.0
2012-07-30 10:30:00,72.8,72.8,72.41,72.54,164700.0,54.9119,54.9119,54.6177,54.7158,164700.0
2012-07-30 11:00:00,72.53,72.66,72.4,72.44,61800.0,54.7082,54.8063,54.6102,54.6403,61800.0
2012-07-30 11:30:00,72.41,72.51,72.31,72.31,54600.0,54.6177,54.6931,54.5423,54.5423,54600.0
2012-07-30 12:00:00,72.31,72.34,72.21,72.28,100200.0,54.5423,54.5649,54.4668,54.5196,100200.0
2012-07-30 12:30:00,72.27,72.54,72.24,72.45,67100.0,54.5121,54.7158,54.4895,54.6479,67100.0
2012-07-30 13:00:00,72.46,72.46,72.28,72.3,93800.0,54.6554,54.6554,54.5196,54.5347,93800.0
2012-07-30 13:30:00,72.31,72.33,72.22,72.28,96600.0,54.5423,54.5574,54.4744,54.5196,96600.0
2012-07-30 14:00:00,72.28,72.35,72.18,72.31,92400.0,54.5196,54.5724,54.4442,54.5423,92400.0
2012-07-30 14:30:00,72.31,72.37,72.19,72.23,144100.0,54.5423,54.5875,54.4518,54.4819,144100.0
2012-07-30 15:00:00,72.24,72.26,72.07,72.11,154800.0,54.4895,54.5046,54.3612,54.3914,154800.0
2012-07-30 15:30:00,72.13,72.19,72.0,72.12,428200.0,54.4065,54.4518,54.3084,54.399,428200.0
2012-07-31 09:30:00,72.1,72.81,72.1,72.25,164200.0,54.3839,54.9194,54.3839,54.497,164200.0
2012-07-31 10:00:00,72.33,72.5,72.15,72.45,242900.0,54.5574,54.6856,54.4216,54.6479,242900.0
2012-07-31 10:30:00,72.41,72.42,72.27,72.3,162200.0,54.6177,54.6252,54.5121,54.5347,162200.0
2012-07-31 11:00:00,72.3,72.67,72.28,72.64,310000.0,54.5347,54.8138,54.5196,54.7912,310000.0
2012-07-31 11:30:00,72.63,72.7,72.38,72.46,106500.0,54.7836,54.8364,54.5951,54.6554,106500.0
2012-07-31 12:00:00,72.45,72.5,72.25,72.41,121800.0,54.6479,54.6856,54.497,54.6177,121800.0
2012-07-31 12:30:00,72.41,72.5,72.32,72.32,127100.0,54.6177,54.6856,54.5498,54.5498,127100.0
2012-07-31 13:00:00,72.31,72.32,72.08,72.19,246300.0,54.5423,54.5498,54.3688,54.4518,246300.0
2012-07-31 13:30:00,72.2,72.2,71.98,71.99,312900.0,54.4593,54.4593,54.2934,54.3009,312900.0
2012-07-31 14:00:00,71.99,72.2,71.93,71.95,351000.0,54.3009,54.4593,54.2556,54.2707,351000.0
2012-07-31 14:30:00,71.93,72.06,71.88,71.95,367700.0,54.2556,54.3537,54.2179,54.2707,367700.0
2012-07-31 15:00:00,71.97,72.27,71.96,72.26,299400.0,54.2858,54.5121,54.2783,54.5046,299400.0
2012-07-31 15:30:00,72.28,72.57,72.26,72.32,711000.0,54.5196,54.7384,54.5046,54.5498,711000.0
2012-08-01 09:30:00,70.86,75.62,70.0,72.93,6017700.0,53.4486,57.039,52.7999,55.0099,6017700.0
2012-08-01 10:00:00,72.93,72.97,72.09,72.53,304000.0,55.0099,55.0401,54.3763,54.7082,304000.0
2012-08-01 10:30:00,72.56,73.08,72.42,72.68,204700.0,54.7308,55.1231,54.6252,54.8214,204700.0
2012-08-01 11:00:00,72.67,72.86,72.18,72.31,167900.0,54.8138,54.9571,54.4442,54.5423,167900.0
2012-08-01 11:30:00,72.32,72.62,71.84,71.99,170700.0,54.5498,54.7761,54.1878,54.3009,170700.0
2012-08-01 12:00:00,72.0,72.38,71.98,72.34,124700.0,54.3084,54.5951,54.2934,54.5649,124700.0
2012-08-01 12:30:00,72.35,72.43,72.06,72.15,129500.0,54.5724,54.6328,54.3537,54.4216,129500.0
2012-08-01 13:00:00,72.15,72.55,72.14,72.3,124600.0,54.4216,54.7233,54.414,54.5347,124600.0
2012-08-01 13:30:00,72.3,72.5,72.01,72.06,132400.0,54.5347,54.6856,54.316,54.3537,132400.0
2012-08-01 14:00:00,72.05,72.15,71.49,72.05,280900.0,54.3462,54.4216,53.9238,54.3462,280900.0
2012-08-01 14:30:00,72.04,72.07,71.37,71.61,294200.0,54.3386,54.3612,53.8332,54.0143,294200.0
2012-08-01 15:00:00,71.61,72.1,71.51,72.09,266700.0,54.0143,54.3839,53.9388,54.3763,266700.0
2012-08-01 15:30:00,72.09,72.13,71.5,71.57,680500.0,54.3763,54.4065,53.9313,53.9841,680500.0
2012-08-02 09:30:00,71.44,71.89,71.21,71.28,264000.0,53.886,54.2255,53.7126,53.7654,264000.0
2012-08-02 10:00:00,71.27,71.66,71.05,71.66,236200.0,53.7578,54.052,53.5919,54.052,236200.0
2012-08-02 10:30:00,71.65,72.18,71.63,71.7,167400.0,54.0444,54.4442,54.0294,54.0822,167400.0
2012-08-02 11:00:00,71.68,72.01,71.58,71.85,147800.0,54.0671,54.316,53.9916,54.1953,147800.0
2012-08-02 11:30:00,71.85,71.89,71.57,71.76,136600.0,54.1953,54.2255,53.9841,54.1274,136600.0
2012-08-02 12:00:00,71.74,71.79,71.63,71.7,228200.0,54.1123,54.15,54.0294,54.0822,228200.0
2012-08-02 12:30:00,71.71,71.85,71.6,71.84,85200.0,54.0897,54.1953,54.0067,54.1878,85200.0
2012-08-02 13:00:00,71.83,71.93,71.67,71.76,200100.0,54.1802,54.2556,54.0595,54.1274,200100.0
2012-08-02 13:30:00,71.75,71.75,71.56,71.58,149100.0,54.1199,54.1199,53.9766,53.9916,149100.0
2012-08-02 14:00:00,71.57,71.8,71.57,71.74,87000.0,53.9841,54.1576,53.9841,54.1123,87000.0
2012-08-02 14:30:00,71.74,71.87,71.68,71.75,132300.0,54.1123,54.2104,54.0671,54.1199,132300.0
2012-08-02 15:00:00,71.75,71.97,71.7,71.91,202800.0,54.1199,54.2858,54.0822,54.2406,202800.0
2012-08-02 15:30:00,71.9,72.21,71.9,72.18,447200.0,54.233,54.4668,54.233,54.4442,447200.0
2012-08-03 09:30:00,72.76,73.41,72.66,72.94,328700.0,54.8817,55.372,54.8063,55.0175,328700.0
2012-08-03 10:00:00,72.94,73.14,72.86,73.08,169500.0,55.0175,55.1683,54.9571,55.1231,169500.0
2012-08-03 10:30:00,73.1,73.15,73.0,73.11,176400.0,55.1382,55.1759,55.0627,55.1457,176400.0
2012-08-03 11:00:00,73.08,73.19,72.94,73.16,126400.0,55.1231,55.206,55.0175,55.1834,126400.0
2012-08-03 11:30:00,73.16,73.31,73.01,73.26,128700.0,55.1834,55.2966,55.0703,55.2588,128700.0
2012-08-03 12:00:00,73.25,73.29,73.12,73.2,179300.0,55.2513,55.2815,55.1532,55.2136,179300.0
2012-08-03 12:30:00,73.19,73.22,72.93,73.07,133000.0,55.206,55.2287,55.0099,55.1155,133000.0
2012-08-03 13:00:00,73.07,73.19,73.06,73.13,75400.0,55.1155,55.206,55.108,55.1608,75400.0
2012-08-03 13:30:00,73.13,73.38,73.12,73.3,184600.0,55.1608,55.3494,55.1532,55.289,184600.0
2012-08-03 14:00:00,73.3,73.35,73.09,73.12,108900.0,55.289,55.3267,55.1306,55.1532,108900.0
2012-08-03 14:30:00,73.12,73.2,72.88,73.03,108100.0,55.1532,55.2136,54.9722,55.0854,108100.0
2012-08-03 15:00:00,73.03,73.14,72.98,73.08,163700.0,55.0854,55.1683,55.0476,55.1231,163700.0
2012-08-03 15:30:00,73.07,73.08,72.86,73.06,489400.0,55.1155,55.1231,54.9571,55.108,489400.0
2012-08-06 09:30:00,73.36,73.36,73.0,73.05,148600.0,55.3343,55.3343,55.0627,55.1004,148600.0
2012-08-06 10:00:00,73.04,73.12,72.93,73.02,167100.0,55.0929,55.1532,55.0099,55.0778,167100.0
2012-08-06 10:30:00,73.04,73.09,72.92,72.94,96100.0,55.0929,55.1306,55.0024,55.0175,96100.0
2012-08-06 11:00:00,72.96,73.07,72.91,72.97,79600.0,55.0326,55.1155,54.9948,55.0401,79600.0
2012-08-06 11:30:00,72.96,72.99,72.81,72.83,62000.0,55.0326,55.0552,54.9194,54.9345,62000.0
2012-08-06 12:00:00,72.83,72.88,72.69,72.7,90400.0,54.9345,54.9722,54.8289,54.8364,90400.0
2012-08-06 12:30:00,72.71,72.84,72.68,72.78,102300.0,54.844,54.942,54.8214,54.8968,102300.0
2012-08-06 13:00:00,72.78,72.81,72.68,72.7,89000.0,54.8968,54.9194,54.8214,54.8364,89000.0
2012-08-06 13:30:00,72.7,72.71,72.5,72.52,94000.0,54.8364,54.844,54.6856,54.7007,94000.0
2012-08-06 14:00:00,72.52,72.6,72.47,72.57,79500.0,54.7007,54.761,54.663,54.7384,79500.0
2012-08-06 14:30:00,72.57,72.7,72.55,72.58,72100.0,54.7384,54.8364,54.7233,54.7459,72100.0
2012-08-06 15:00:00,72.59,72.67,72.54,72.57,138300.0,54.7535,54.8138,54.7158,54.7384,138300.0
2012-08-06 15:30:00,72.59,72.61,72.46,72.5,272400.0,54.7535,54.7686,54.6554,54.6856,272400.0
2012-08-07 09:30:00,71.64,71.99,70.96,71.09,628600.0,54.0369,54.3009,53.524,53.622,628600.0
2012-08-07 10:00:00,71.1,71.17,70.84,71.1,367200.0,53.6296,53.6824,53.4335,53.6296,367200.0
2012-08-07 10:30:00,71.1,71.16,71.09,71.11,167600.0,53.6296,53.6748,53.622,53.6371,167600.0
2012-08-07 11:00:00,71.11,71.16,70.8,70.89,310400.0,53.6371,53.6748,53.4033,53.4712,310400.0
2012-08-07 11:30:00,70.89,71.04,70.78,70.97,223500.0,53.4712,53.5843,53.3882,53.5315,223500.0
2012-08-07 12:00:00,70.98,70.98,70.8,70.83,355300.0,53.5391,53.5391,53.4033,53.4259,355300.0
2012-08-07 12:30:00,70.84,70.88,70.75,70.84,119500.0,53.4335,53.4636,53.3656,53.4335,119500.0
2012-08-07 13:00:00,70.84,70.89,70.65,70.74,194700.0,53.4335,53.4712,53.2902,53.358,194700.0
2012-08-07 13:30:00,70.74,70.75,70.55,70.61,178500.0,53.358,53.3656,53.2147,53.26,178500.0
2012-08-07 14:00:00,70.62,70.72,70.47,70.65,236500.0,53.2675,53.343,53.1544,53.2902,236500.0
2012-08-07 14:30:00,70.65,70.7,70.39,70.42,142500.0,53.2902,53.3279,53.094,53.1167,142500.0
2012-08-07 15:00:00,70.42,70.45,70.25,70.32,325400.0,53.1167,53.1393,52.9884,53.0412,325400.0
2012-08-07 15:30:00,70.32,70.69,70.31,70.51,721800.0,53.0412,53.3203,53.0337,53.1846,721800.0
2012-08-08 09:30:00,70.62,70.79,70.45,70.54,223100.0,53.2675,53.3958,53.1393,53.2072,223100.0
2012-08-08 10:00:00,70.53,70.56,70.38,70.54,139800.0,53.1996,53.2223,53.0865,53.2072,139800.0
2012-08-08 10:30:00,70.56,70.7,70.41,70.47,197500.0,53.2223,53.3279,53.1091,53.1544,197500.0
2012-08-08 11:00:00,70.45,70.59,70.45,70.54,123100.0,53.1393,53.2449,53.1393,53.2072,123100.0
2012-08-08 11:30:00,70.54,70.7,70.43,70.46,113300.0,53.2072,53.3279,53.1242,53.1468,113300.0
2012-08-08 12:00:00,70.47,70.56,70.41,70.41,76300.0,53.1544,53.2223,53.1091,53.1091,76300.0
2012-08-08 12:30:00,70.42,70.45,70.24,70.24,239800.0,53.1167,53.1393,52.9809,52.9809,239800.0
2012-08-08 13:00:00,70.24,70.42,70.21,70.28,152100.0,52.9809,53.1167,52.9583,53.0111,152100.0
2012-08-08 13:30:00,70.29,70.37,70.21,70.27,137300.0,53.0186,53.079,52.9583,53.0035,137300.0
2012-08-08 14:00:00,70.26,70.26,70.01,70.03,185800.0,52.996,52.996,52.8074,52.8225,185800.0
2012-08-08 14:30:00,70.03,70.14,70.01,70.13,158000.0,52.8225,52.9055,52.8074,52.8979,158000.0
2012-08-08 15:00:00,70.15,70.28,70.09,70.14,294000.0,52.913,53.0111,52.8678,52.9055,294000.0
2012-08-08 15:30:00,70.13,70.14,69.96,70.03,584600.0,52.8979,52.9055,52.7697,52.8225,584600.0
2012-08-09 09:30:00,70.07,70.23,69.95,70.06,132800.0,52.8527,52.9734,52.7622,52.8451,132800.0
2012-08-09 10:00:00,70.04,70.15,69.94,69.95,130800.0,52.83,52.913,52.7546,52.7622,130800.0
2012-08-09 10:30:00,69.96,70.02,69.95,70.01,138900.0,52.7697,52.815,52.7622,52.8074,138900.0
2012-08-09 11:00:00,70.02,70.06,69.95,70.0,91700.0,52.815,52.8451,52.7622,52.7999,91700.0
2012-08-09 11:30:00,69.99,70.0,69.84,69.88,106400.0,52.7923,52.7999,52.6792,52.7094,106400.0
2012-08-09 12:00:00,69.89,70.03,69.86,70.02,249900.0,52.7169,52.8225,52.6943,52.815,249900.0
2012-08-09 12:30:00,70.03,70.2,70.0,70.14,157500.0,52.8225,52.9507,52.7999,52.9055,157500.0
2012-08-09 13:00:00,70.15,70.27,70.06,70.08,65300.0,52.913,53.0035,52.8451,52.8602,65300.0
2012-08-09 13:30:00,70.1,70.27,70.09,70.13,126900.0,52.8753,53.0035,52.8678,52.8979,126900.0
2012-08-09 14:00:00,70.14,70.34,70.14,70.34,181200.0,52.9055,53.0563,52.9055,53.0563,181200.0
2012-08-09 14:30:00,70.34,70.44,70.3,70.32,113700.0,53.0563,53.1318,53.0262,53.0412,113700.0
2012-08-09 15:00:00,70.31,70.38,70.22,70.27,238800.0,53.0337,53.0865,52.9658,53.0035,238800.0
2012-08-09 15:30:00,70.28,70.39,70.2,70.26,411400.0,53.0111,53.094,52.9507,52.996,411400.0
2012-08-10 09:30:00,70.3,70.37,69.91,70.22,103200.0,53.0262,53.079,52.732,52.9658,103200.0
2012-08-10 10:00:00,70.18,70.6,70.18,70.45,249000.0,52.9356,53.2524,52.9356,53.1393,249000.0
2012-08-10 10:30:00,70.46,70.5,70.28,70.47,134500.0,53.1468,53.177,53.0111,53.1544,134500.0
2012-08-10 11:00:00,70.47,70.47,70.27,70.4,98500.0,53.1544,53.1544,53.0035,53.1016,98500.0
2012-08-10 11:30:00,70.39,70.48,70.36,70.44,143800.0,53.094,53.1619,53.0714,53.1318,143800.0
2012-08-10 12:00:00,70.44,70.45,70.32,70.33,61600.0,53.1318,53.1393,53.0412,53.0488,61600.0
2012-08-10 12:30:00,70.32,70.44,70.28,70.39,93700.0,53.0412,53.1318,53.0111,53.094,93700.0
2012-08-10 13:00:00,70.38,70.39,70.29,70.32,73400.0,53.0865,53.094,53.0186,53.0412,73400.0
2012-08-10 13:30:00,70.31,70.33,70.22,70.26,139900.0,53.0337,53.0488,52.9658,52.996,139900.0
2012-08-10 14:00:00,70.25,70.31,70.22,70.31,62100.0,52.9884,53.0337,52.9658,53.0337,62100.0
2012-08-10 14:30:00,70.32,70.44,70.27,70.4,56200.0,53.0412,53.1318,53.0035,53.1016,56200.0
2012-08-10 15:00:00,70.4,70.42,70.33,70.37,61700.0,53.1016,53.1167,53.0488,53.079,61700.0
2012-08-10 15:30:00,70.37,70.64,70.36,70.51,202100.0,53.079,53.2826,53.0714,53.1846,202100.0
2012-08-13 09:30:00,70.45,70.8,70.41,70.54,141100.0,53.1393,53.4033,53.1091,53.2072,141100.0
2012-08-13 10:00:00,70.54,70.61,70.53,70.58,152600.0,53.2072,53.26,53.1996,53.2374,152600.0
2012-08-13 10:30:00,70.59,70.64,70.45,70.5,248700.0,53.2449,53.2826,53.1393,53.177,248700.0
2012-08-13 11:00:00,70.49,70.56,70.49,70.55,155300.0,53.1695,53.2223,53.1695,53.2147,155300.0
2012-08-13 11:30:00,70.55,70.68,70.51,70.66,193000.0,53.2147,53.3128,53.1846,53.2977,193000.0
2012-08-13 12:00:00,70.66,70.86,70.65,70.86,112600.0,53.2977,53.4486,53.2902,53.4486,112600.0
2012-08-13 12:30:00,70.85,71.01,70.8,71.0,77100.0,53.441,53.5617,53.4033,53.5542,77100.0
2012-08-13 13:00:00,71.0,71.17,70.89,71.16,123500.0,53.5542,53.6824,53.4712,53.6748,123500.0
2012-08-13 13:30:00,71.16,71.51,71.04,71.5,237400.0,53.6748,53.9388,53.5843,53.9313,237400.0
2012-08-13 14:00:00,71.51,71.55,71.27,71.27,144600.0,53.9388,53.969,53.7578,53.7578,144600.0
2012-08-13 14:30:00,71.27,71.3,71.15,71.2,133300.0,53.7578,53.7804,53.6673,53.705,133300.0
2012-08-13 15:00:00,71.21,71.25,71.04,71.08,170900.0,53.7126,53.7427,53.5843,53.6145,170900.0
2012-08-13 15:30:00,71.08,71.33,71.07,71.22,283600.0,53.6145,53.8031,53.607,53.7201,283600.0
2012-08-14 09:30:00,71.26,71.52,71.03,71.39,104700.0,53.7503,53.9464,53.5768,53.8483,104700.0
2012-08-14 10:00:00,71.39,71.44,71.22,71.36,92300.0,53.8483,53.886,53.7201,53.8257,92300.0
2012-08-14 10:30:00,71.34,71.37,71.23,71.34,66200.0,53.8106,53.8332,53.7276,53.8106,66200.0
2012-08-14 11:00:00,71.33,71.52,71.31,71.5,79200.0,53.8031,53.9464,53.788,53.9313,79200.0
2012-08-14 11:30:00,71.52,71.56,71.42,71.53,90600.0,53.9464,53.9766,53.871,53.9539,90600.0
2012-08-14 12:00:00,71.53,71.53,71.37,71.47,49400.0,53.9539,53.9539,53.8332,53.9087,49400.0
2012-08-14 12:30:00,71.47,71.5,71.33,71.43,94300.0,53.9087,53.9313,53.8031,53.8785,94300.0
2012-08-14 13:00:00,71.43,71.51,71.27,71.35,61000.0,53.8785,53.9388,53.7578,53.8182,61000.0
2012-08-14 13:30:00,71.35,71.45,71.34,71.4,80500.0,53.8182,53.8936,53.8106,53.8559,80500.0
2012-08-14 14:00:00,71.4,71.52,71.34,71.51,84000.0,53.8559,53.9464,53.8106,53.9388,84000.0
2012-08-14 14:30:00,71.52,71.56,71.42,71.55,101300.0,53.9464,53.9766,53.871,53.969,101300.0
2012-08-14 15:00:00,71.54,71.56,71.41,71.43,90100.0,53.9615,53.9766,53.8634,53.8785,90100.0
2012-08-14 15:30:00,71.44,71.44,71.23,71.37,332800.0,53.886,53.886,53.7276,53.8332,332800.0
2012-08-15 09:30:00,71.4,71.84,71.25,71.76,95500.0,53.8559,54.1878,53.7427,54.1274,95500.0
2012-08-15 10:00:00,71.76,71.95,71.75,71.9,76600.0,54.1274,54.2707,54.1199,54.233,76600.0
2012-08-15 10:30:00,71.91,71.91,71.56,71.58,78600.0,54.2406,54.2406,53.9766,53.9916,78600.0
2012-08-15 11:00:00,71.57,71.61,71.3,71.31,60300.0,53.9841,54.0143,53.7804,53.788,60300.0
2012-08-15 11:30:00,71.33,71.36,71.17,71.2,52500.0,53.8031,53.8257,53.6824,53.705,52500.0
2012-08-15 12:00:00,71.21,71.33,71.18,71.21,59500.0,53.7126,53.8031,53.6899,53.7126,59500.0
2012-08-15 12:30:00,71.21,71.3,71.12,71.29,56400.0,53.7126,53.7804,53.6447,53.7729,56400.0
2012-08-15 13:00:00,71.28,71.28,71.16,71.19,49200.0,53.7654,53.7654,53.6748,53.6975,49200.0
2012-08-15 13:30:00,71.2,71.26,71.18,71.21,50500.0,53.705,53.7503,53.6899,53.7126,50500.0
2012-08-15 14:00:00,71.2,71.41,71.2,71.39,81300.0,53.705,53.8634,53.705,53.8483,81300.0
2012-08-15 14:30:00,71.38,71.49,71.31,71.39,63300.0,53.8408,53.9238,53.788,53.8483,63300.0
2012-08-15 15:00:00,71.38,71.41,71.29,71.31,95200.0,53.8408,53.8634,53.7729,53.788,95200.0
2012-08-15 15:30:00,71.31,71.32,71.19,71.2,420300.0,53.788,53.7955,53.6975,53.705,420300.0
2012-08-16 09:30:00,71.09,71.19,70.59,70.9,177500.0,53.622,53.6975,53.2449,53.4787,177500.0
2012-08-16 10:00:00,70.9,70.98,70.75,70.77,113600.0,53.4787,53.5391,53.3656,53.3807,113600.0
2012-08-16 10:30:00,70.78,70.9,70.65,70.67,172900.0,53.3882,53.4787,53.2902,53.3052,172900.0
2012-08-16 11:00:00,70.68,70.71,70.47,70.57,119100.0,53.3128,53.3354,53.1544,53.2298,119100.0
2012-08-16 11:30:00,70.57,70.79,70.53,70.73,89500.0,53.2298,53.3958,53.1996,53.3505,89500.0
2012-08-16 12:00:00,70.74,70.85,70.67,70.69,186200.0,53.358,53.441,53.3052,53.3203,186200.0
2012-08-16 12:30:00,70.69,70.77,70.67,70.7,79700.0,53.3203,53.3807,53.3052,53.3279,79700.0
2012-08-16 13:00:00,70.7,70.81,70.67,70.81,97300.0,53.3279,53.4108,53.3052,53.4108,97300.0
2012-08-16 13:30:00,70.81,70.82,70.67,70.72,78200.0,53.4108,53.4184,53.3052,53.343,78200.0
2012-08-16 14:00:00,70.72,70.79,70.7,70.78,88000.0,53.343,53.3958,53.3279,53.3882,88000.0
2012-08-16 14:30:00,70.78,71.0,70.78,70.9,102800.0,53.3882,53.5542,53.3882,53.4787,102800.0
2012-08-16 15:00:00,70.91,71.03,70.85,70.9,175700.0,53.4863,53.5768,53.441,53.4787,175700.0
2012-08-16 15:30:00,70.9,71.05,70.82,71.04,255100.0,53.4787,53.5919,53.4184,53.5843,255100.0
2012-08-17 09:30:00,71.36,71.36,71.0,71.11,259800.0,53.8257,53.8257,53.5542,53.6371,259800.0
2012-08-17 10:00:00,71.11,71.14,70.83,70.9,99300.0,53.6371,53.6598,53.4259,53.4787,99300.0
2012-08-17 10:30:00,70.9,71.0,70.8,71.0,69500.0,53.4787,53.5542,53.4033,53.5542,69500.0
2012-08-17 11:00:00,71.02,71.2,71.01,71.06,92400.0,53.5692,53.705,53.5617,53.5994,92400.0
2012-08-17 11:30:00,71.07,71.17,71.05,71.13,52100.0,53.607,53.6824,53.5919,53.6522,52100.0
2012-08-17 12:00:00,71.13,71.29,71.13,71.23,80200.0,53.6522,53.7729,53.6522,53.7276,80200.0
2012-08-17 12:30:00,71.22,71.35,71.19,71.26,33300.0,53.7201,53.8182,53.6975,53.7503,33300.0
2012-08-17 13:00:00,71.26,71.26,71.19,71.22,53000.0,53.7503,53.7503,53.6975,53.7201,53000.0
2012-08-17 13:30:00,71.22,71.25,71.18,71.18,37500.0,53.7201,53.7427,53.6899,53.6899,37500.0
2012-08-17 14:00:00,71.19,71.25,71.12,71.24,38000.0,53.6975,53.7427,53.6447,53.7352,38000.0
2012-08-17 14:30:00,71.25,71.25,71.17,71.18,41600.0,53.7427,53.7427,53.6824,53.6899,41600.0
2012-08-17 15:00:00,71.19,71.25,71.18,71.22,80300.0,53.6975,53.7427,53.6899,53.7201,80300.0
2012-08-17 15:30:00,71.22,71.28,70.97,71.22,408900.0,53.7201,53.7654,53.5315,53.7201,408900.0
2012-08-20 09:30:00,71.21,71.21,70.84,70.87,143300.0,53.7126,53.7126,53.4335,53.4561,143300.0
2012-08-20 10:00:00,70.86,70.89,70.56,70.57,79100.0,53.4486,53.4712,53.2223,53.2298,79100.0
2012-08-20 10:30:00,70.57,70.66,70.39,70.5,144400.0,53.2298,53.2977,53.094,53.177,144400.0
2012-08-20 11:00:00,70.5,70.57,70.48,70.5,80100.0,53.177,53.2298,53.1619,53.177,80100.0
2012-08-20 11:30:00,70.51,70.64,70.48,70.6,65000.0,53.1846,53.2826,53.1619,53.2524,65000.0
2012-08-20 12:00:00,70.6,70.69,70.58,70.62,69500.0,53.2524,53.3203,53.2374,53.2675,69500.0
2012-08-20 12:30:00,70.62,70.63,70.5,70.52,40200.0,53.2675,53.2751,53.177,53.1921,40200.0
2012-08-20 13:00:00,70.52,70.57,70.47,70.56,32700.0,53.1921,53.2298,53.1544,53.2223,32700.0
2012-08-20 13:30:00,70.56,70.8,70.55,70.8,61900.0,53.2223,53.4033,53.2147,53.4033,61900.0
2012-08-20 14:00:00,70.78,71.0,70.75,70.97,102200.0,53.3882,53.5542,53.3656,53.5315,102200.0
2012-08-20 14:30:00,70.98,71.08,70.9,71.08,131900.0,53.5391,53.6145,53.4787,53.6145,131900.0
2012-08-20 15:00:00,71.07,71.19,71.04,71.15,84500.0,53.607,53.6975,53.5843,53.6673,84500.0
2012-08-20 15:30:00,71.15,71.31,71.12,71.3,324500.0,53.6673,53.788,53.6447,53.7804,324500.0
2012-08-21 09:30:00,71.44,71.72,71.0,71.14,258400.0,53.886,54.0972,53.5542,53.6598,258400.0
2012-08-21 10:00:00,71.19,71.37,70.84,70.97,144300.0,53.6975,53.8332,53.4335,53.5315,144300.0
2012-08-21 10:30:00,70.97,71.18,70.96,71.13,74900.0,53.5315,53.6899,53.524,53.6522,74900.0
2012-08-21 11:00:00,71.14,71.15,70.56,70.56,172000.0,53.6598,53.6673,53.2223,53.2223,172000.0
2012-08-21 11:30:00,70.55,70.59,70.39,70.39,166800.0,53.2147,53.2449,53.094,53.094,166800.0
2012-08-21 12:00:00,70.38,70.47,70.28,70.3,203900.0,53.0865,53.1544,53.0111,53.0262,203900.0
2012-08-21 12:30:00,70.31,70.35,70.26,70.29,149200.0,53.0337,53.0639,52.996,53.0186,149200.0
2012-08-21 13:00:00,70.28,70.54,70.28,70.43,110700.0,53.0111,53.2072,53.0111,53.1242,110700.0
2012-08-21 13:30:00,70.43,70.45,70.24,70.26,126100.0,53.1242,53.1393,52.9809,52.996,126100.0
2012-08-21 14:00:00,70.26,70.34,70.19,70.22,149600.0,52.996,53.0563,52.9432,52.9658,149600.0
2012-08-21 14:30:00,70.22,70.28,70.12,70.28,111400.0,52.9658,53.0111,52.8904,53.0111,111400.0
2012-08-21 15:00:00,70.29,70.31,70.03,70.13,160400.0,53.0186,53.0337,52.8225,52.8979,160400.0
2012-08-21 15:30:00,70.13,70.26,70.07,70.19,294400.0,52.8979,52.996,52.8527,52.9432,294400.0
2012-08-22 09:30:00,70.04,70.44,69.99,70.2,149200.0,52.83,53.1318,52.7923,52.9507,149200.0
2012-08-22 10:00:00,70.2,70.24,70.09,70.2,147900.0,52.9507,52.9809,52.8678,52.9507,147900.0
2012-08-22 10:30:00,70.2,70.27,70.04,70.05,97700.0,52.9507,53.0035,52.83,52.8376,97700.0
2012-08-22 11:00:00,70.05,70.1,69.84,69.96,185700.0,52.8376,52.8753,52.6792,52.7697,185700.0
2012-08-22 11:30:00,69.96,70.15,69.93,70.1,79900.0,52.7697,52.913,52.7471,52.8753,79900.0
2012-08-22 12:00:00,70.11,70.14,69.99,70.11,67700.0,52.8828,52.9055,52.7923,52.8828,67700.0
2012-08-22 12:30:00,70.11,70.11,69.82,69.93,79000.0,52.8828,52.8828,52.6641,52.7471,79000.0
2012-08-22 13:00:00,69.93,70.16,69.89,70.1,54000.0,52.7471,52.9206,52.7169,52.8753,54000.0
2012-08-22 13:30:00,70.12,70.18,70.06,70.13,67800.0,52.8904,52.9356,52.8451,52.8979,67800.0
2012-08-22 14:00:00,70.09,70.24,69.96,70.05,179100.0,52.8678,52.9809,52.7697,52.8376,179100.0
2012-08-22 14:30:00,70.06,70.29,70.06,70.22,180300.0,52.8451,53.0186,52.8451,52.9658,180300.0
2012-08-22 15:00:00,70.23,70.23,69.93,69.97,209800.0,52.9734,52.9734,52.7471,52.7772,209800.0
2012-08-22 15:30:00,69.97,69.99,69.78,69.88,320200.0,52.7772,52.7923,52.6339,52.7094,320200.0
2012-08-23 09:30:00,69.76,69.78,69.19,69.33,225400.0,52.6188,52.6339,52.1889,52.2945,225400.0
2012-08-23 10:00:00,69.36,69.55,69.29,69.41,132700.0,52.3171,52.4604,52.2643,52.3548,132700.0
2012-08-23 10:30:00,69.41,69.62,69.35,69.55,86300.0,52.3548,52.5132,52.3096,52.4604,86300.0
2012-08-23 11:00:00,69.58,69.58,69.28,69.55,89000.0,52.4831,52.4831,52.2568,52.4604,89000.0
2012-08-23 11:30:00,69.54,69.59,69.39,69.57,90200.0,52.4529,52.4906,52.3398,52.4755,90200.0
2012-08-23 12:00:00,69.56,69.59,69.36,69.39,88100.0,52.468,52.4906,52.3171,52.3398,88100.0
2012-08-23 12:30:00,69.38,69.58,69.38,69.45,79100.0,52.3322,52.4831,52.3322,52.385,79100.0
2012-08-23 13:00:00,69.45,69.57,69.4,69.45,73600.0,52.385,52.4755,52.3473,52.385,73600.0
2012-08-23 13:30:00,69.44,69.53,69.4,69.45,68800.0,52.3775,52.4454,52.3473,52.385,68800.0
2012-08-23 14:00:00,69.46,69.52,69.31,69.31,114300.0,52.3926,52.4378,52.2794,52.2794,114300.0
2012-08-23 14:30:00,69.31,69.41,69.3,69.31,87400.0,52.2794,52.3548,52.2719,52.2794,87400.0
2012-08-23 15:00:00,69.31,69.47,69.24,69.42,182900.0,52.2794,52.4001,52.2266,52.3624,182900.0
2012-08-23 15:30:00,69.41,69.54,69.21,69.23,486100.0,52.3548,52.4529,52.204,52.2191,486100.0
2012-08-24 09:30:00,69.04,69.72,68.87,69.57,132500.0,52.0758,52.5887,51.9475,52.4755,132500.0
2012-08-24 10:00:00,69.54,69.68,69.45,69.54,186000.0,52.4529,52.5585,52.385,52.4529,186000.0
2012-08-24 10:30:00,69.57,69.72,69.44,69.58,209100.0,52.4755,52.5887,52.3775,52.4831,209100.0
2012-08-24 11:00:00,69.61,69.71,69.47,69.52,126200.0,52.5057,52.5811,52.4001,52.4378,126200.0
2012-08-24 11:30:00,69.51,69.58,69.4,69.45,380900.0,52.4303,52.4831,52.3473,52.385,380900.0
2012-08-24 12:00:00,69.47,69.54,69.44,69.5,117400.0,52.4001,52.4529,52.3775,52.4227,117400.0
2012-08-24 12:30:00,69.51,69.51,69.42,69.45,129200.0,52.4303,52.4303,52.3624,52.385,129200.0
2012-08-24 13:00:00,69.45,69.55,69.43,69.51,575400.0,52.385,52.4604,52.3699,52.4303,575400.0
2012-08-24 13:30:00,69.51,69.56,69.36,69.53,145700.0,52.4303,52.468,52.3171,52.4454,145700.0
2012-08-24 14:00:00,69.54,69.7,69.48,69.69,188800.0,52.4529,52.5736,52.4076,52.566,188800.0
2012-08-24 14:30:00,69.69,69.7,69.51,69.51,275500.0,52.566,52.5736,52.4303,52.4303,275500.0
2012-08-24 15:00:00,69.52,69.61,69.45,69.46,277900.0,52.4378,52.5057,52.385,52.3926,277900.0
2012-08-24 15:30:00,69.46,69.52,69.35,69.44,437200.0,52.3926,52.4378,52.3096,52.3775,437200.0
2012-08-27 09:30:00,69.5,69.66,69.4,69.5,83600.0,52.4227,52.5434,52.3473,52.4227,83600.0
2012-08-27 10:00:00,69.5,69.54,69.34,69.4,118100.0,52.4227,52.4529,52.3021,52.3473,118100.0
2012-08-27 10:30:00,69.4,69.4,69.13,69.18,131300.0,52.3473,52.3473,52.1437,52.1814,131300.0
2012-08-27 11:00:00,69.18,69.36,69.17,69.27,145900.0,52.1814,52.3171,52.1738,52.2493,145900.0
2012-08-27 11:30:00,69.27,69.31,69.2,69.2,344300.0,52.2493,52.2794,52.1965,52.1965,344300.0
2012-08-27 12:00:00,69.23,69.28,69.12,69.14,174100.0,52.2191,52.2568,52.1361,52.1512,174100.0
2012-08-27 12:30:00,69.14,69.25,69.13,69.22,46200.0,52.1512,52.2342,52.1437,52.2115,46200.0
2012-08-27 13:00:00,69.23,69.25,69.12,69.16,192100.0,52.2191,52.2342,52.1361,52.1663,192100.0
2012-08-27 13:30:00,69.16,69.18,69.04,69.07,149200.0,52.1663,52.1814,52.0758,52.0984,149200.0
2012-08-27 14:00:00,69.07,69.12,69.04,69.09,272700.0,52.0984,52.1361,52.0758,52.1135,272700.0
2012-08-27 14:30:00,69.1,69.37,69.09,69.34,208700.0,52.121,52.3247,52.1135,52.3021,208700.0
2012-08-27 15:00:00,69.34,69.48,69.33,69.44,140200.0,52.3021,52.4076,52.2945,52.3775,140200.0
2012-08-27 15:30:00,69.45,69.5,69.39,69.48,290300.0,52.385,52.4227,52.3398,52.4076,290300.0
2012-08-28 09:30:00,69.24,69.61,69.1,69.42,220600.0,52.2266,52.5057,52.121,52.3624,220600.0
2012-08-28 10:00:00,69.4,69.91,69.31,69.89,239500.0,52.3473,52.732,52.2794,52.7169,239500.0
2012-08-28 10:30:00,69.9,69.96,69.67,69.78,206300.0,52.7244,52.7697,52.551,52.6339,206300.0
2012-08-28 11:00:00,69.77,69.78,69.59,69.65,76500.0,52.6264,52.6339,52.4906,52.5359,76500.0
2012-08-28 11:30:00,69.65,69.67,69.5,69.52,97600.0,52.5359,52.551,52.4227,52.4378,97600.0
2012-08-28 12:00:00,69.52,69.58,69.46,69.51,177000.0,52.4378,52.4831,52.3926,52.4303,177000.0
2012-08-28 12:30:00,69.51,69.55,69.46,69.55,85300.0,52.4303,52.4604,52.3926,52.4604,85300.0
2012-08-28 13:00:00,69.55,69.55,69.32,69.33,77500.0,52.4604,52.4604,52.287,52.2945,77500.0
2012-08-28 13:30:00,69.33,69.34,69.22,69.23,99500.0,52.2945,52.3021,52.2115,52.2191,99500.0
2012-08-28 14:00:00,69.24,69.48,69.23,69.47,97800.0,52.2266,52.4076,52.2191,52.4001,97800.0
2012-08-28 14:30:00,69.48,69.52,69.36,69.45,61200.0,52.4076,52.4378,52.3171,52.385,61200.0
2012-08-28 15:00:00,69.45,69.56,69.39,69.42,87900.0,52.385,52.468,52.3398,52.3624,87900.0
2012-08-28 15:30:00,69.42,69.55,69.41,69.5,155000.0,52.3624,52.4604,52.3548,52.4227,155000.0
2012-08-29 09:30:00,69.33,69.67,69.31,69.42,86900.0,52.2945,52.551,52.2794,52.3624,86900.0
2012-08-29 10:00:00,69.43,69.67,69.38,69.63,65400.0,52.3699,52.551,52.3322,52.5208,65400.0
2012-08-29 10:30:00,69.6,69.72,69.47,69.5,61300.0,52.4982,52.5887,52.4001,52.4227,61300.0
2012-08-29 11:00:00,69.51,69.72,69.48,69.7,58000.0,52.4303,52.5887,52.4076,52.5736,58000.0
2012-08-29 11:30:00,69.68,70.01,69.68,69.98,101200.0,52.5585,52.8074,52.5585,52.7848,101200.0
2012-08-29 12:00:00,69.98,70.02,69.92,69.95,48600.0,52.7848,52.815,52.7395,52.7622,48600.0
2012-08-29 12:30:00,69.93,69.96,69.88,69.9,49400.0,52.7471,52.7697,52.7094,52.7244,49400.0
2012-08-29 13:00:00,69.91,70.0,69.89,69.91,46000.0,52.732,52.7999,52.7169,52.732,46000.0
2012-08-29 13:30:00,69.91,69.94,69.86,69.9,68500.0,52.732,52.7546,52.6943,52.7244,68500.0
2012-08-29 14:00:00,69.89,69.89,69.79,69.84,81300.0,52.7169,52.7169,52.6415,52.6792,81300.0
2012-08-29 14:30:00,69.85,69.93,69.82,69.82,79100.0,52.6867,52.7471,52.6641,52.6641,79100.0
2012-08-29 15:00:00,69.83,69.87,69.76,69.8,82200.0,52.6716,52.7018,52.6188,52.649,82200.0
2012-08-29 15:30:00,69.8,69.81,69.68,69.75,200400.0,52.649,52.6566,52.5585,52.6113,200400.0
2012-08-30 09:30:00,69.37,69.91,69.32,69.64,135100.0,52.3247,52.732,52.287,52.5283,135100.0
2012-08-30 10:00:00,69.66,69.91,69.63,69.82,126900.0,52.5434,52.732,52.5208,52.6641,126900.0
2012-08-30 10:30:00,69.81,69.91,69.72,69.81,99400.0,52.6566,52.732,52.5887,52.6566,99400.0
2012-08-30 11:00:00,69.79,69.95,69.78,69.94,65900.0,52.6415,52.7622,52.6339,52.7546,65900.0
2012-08-30 11:30:00,69.94,69.95,69.86,69.88,37800.0,52.7546,52.7622,52.6943,52.7094,37800.0
2012-08-30 12:00:00,69.88,69.92,69.85,69.88,50700.0,52.7094,52.7395,52.6867,52.7094,50700.0
2012-08-30 12:30:00,69.89,70.0,69.89,69.99,27700.0,52.7169,52.7999,52.7169,52.7923,27700.0
2012-08-30 13:00:00,69.99,70.0,69.93,69.98,50000.0,52.7923,52.7999,52.7471,52.7848,50000.0
2012-08-30 13:30:00,69.99,70.0,69.96,69.99,65700.0,52.7923,52.7999,52.7697,52.7923,65700.0
2012-08-30 14:00:00,69.99,70.07,69.97,70.02,81200.0,52.7923,52.8527,52.7772,52.815,81200.0
2012-08-30 14:30:00,70.02,70.14,69.97,70.09,60000.0,52.815,52.9055,52.7772,52.8678,60000.0
2012-08-30 15:00:00,70.08,70.18,70.02,70.17,104700.0,52.8602,52.9356,52.815,52.9281,104700.0
2012-08-30 15:30:00,70.17,70.2,70.07,70.11,306100.0,52.9281,52.9507,52.8527,52.8828,306100.0
2012-08-31 09:30:00,70.27,70.39,70.03,70.03,132600.0,53.0035,53.094,52.8225,52.8225,132600.0
2012-08-31 10:00:00,70.03,70.06,69.52,69.62,191100.0,52.8225,52.8451,52.4378,52.5132,191100.0
2012-08-31 10:30:00,69.63,70.18,69.59,70.04,116100.0,52.5208,52.9356,52.4906,52.83,116100.0
2012-08-31 11:00:00,70.04,70.32,69.98,70.19,114600.0,52.83,53.0412,52.7848,52.9432,114600.0
2012-08-31 11:30:00,70.2,70.33,70.15,70.27,112000.0,52.9507,53.0488,52.913,53.0035,112000.0
2012-08-31 12:00:00,70.27,70.34,70.0,70.11,80500.0,53.0035,53.0563,52.7999,52.8828,80500.0
2012-08-31 12:30:00,70.11,70.25,70.04,70.22,69000.0,52.8828,52.9884,52.83,52.9658,69000.0
2012-08-31 13:00:00,70.21,70.24,70.06,70.08,91900.0,52.9583,52.9809,52.8451,52.8602,91900.0
2012-08-31 13:30:00,70.11,70.28,70.1,70.25,47900.0,52.8828,53.0111,52.8753,52.9884,47900.0
2012-08-31 14:00:00,70.24,70.44,70.21,70.4,72700.0,52.9809,53.1318,52.9583,53.1016,72700.0
2012-08-31 14:30:00,70.4,70.43,70.3,70.35,103900.0,53.1016,53.1242,53.0262,53.0639,103900.0
2012-08-31 15:00:00,70.35,70.37,70.25,70.3,91500.0,53.0639,53.079,52.9884,53.0262,91500.0
2012-08-31 15:30:00,70.3,70.52,70.25,70.39,279700.0,53.0262,53.1921,52.9884,53.094,279700.0
2012-09-04 09:30:00,70.48,70.6,69.98,70.03,134500.0,53.1619,53.2524,52.7848,52.8225,134500.0
2012-09-04 10:00:00,70.03,70.16,69.92,69.94,94500.0,52.8225,52.9206,52.7395,52.7546,94500.0
2012-09-04 10:30:00,69.92,69.99,69.84,69.96,80400.0,52.7395,52.7923,52.6792,52.7697,80400.0
2012-09-04 11:00:00,69.93,70.28,69.91,70.26,99200.0,52.7471,53.0111,52.732,52.996,99200.0
2012-09-04 11:30:00,70.27,70.32,70.24,70.29,49800.0,53.0035,53.0412,52.9809,53.0186,49800.0
2012-09-04 12:00:00,70.32,70.46,70.28,70.45,88000.0,53.0412,53.1468,53.0111,53.1393,88000.0
2012-09-04 12:30:00,70.47,70.6,70.45,70.59,88900.0,53.1544,53.2524,53.1393,53.2449,88900.0
2012-09-04 13:00:00,70.59,70.7,70.54,70.69,78100.0,53.2449,53.3279,53.2072,53.3203,78100.0
2012-09-04 13:30:00,70.67,70.76,70.64,70.68,72700.0,53.3052,53.3731,53.2826,53.3128,72700.0
2012-09-04 14:00:00,70.68,70.8,70.64,70.79,73900.0,53.3128,53.4033,53.2826,53.3958,73900.0
2012-09-04 14:30:00,70.79,70.92,70.76,70.8,85300.0,53.3958,53.4938,53.3731,53.4033,85300.0
2012-09-04 15:00:00,70.82,70.83,70.72,70.8,89700.0,53.4184,53.4259,53.343,53.4033,89700.0
2012-09-04 15:30:00,70.81,70.85,70.71,70.79,255500.0,53.4108,53.441,53.3354,53.3958,255500.0
2012-09-05 09:30:00,70.91,71.02,70.33,70.34,98700.0,53.4863,53.5692,53.0488,53.0563,98700.0
2012-09-05 10:00:00,70.35,70.77,70.3,70.71,133200.0,53.0639,53.3807,53.0262,53.3354,133200.0
2012-09-05 10:30:00,70.73,70.78,70.45,70.46,93000.0,53.3505,53.3882,53.1393,53.1468,93000.0
2012-09-05 11:00:00,70.46,70.78,70.43,70.77,168700.0,53.1468,53.3882,53.1242,53.3807,168700.0
2012-09-05 11:30:00,70.79,70.82,70.7,70.72,75800.0,53.3958,53.4184,53.3279,53.343,75800.0
2012-09-05 12:00:00,70.71,70.75,70.59,70.61,71200.0,53.3354,53.3656,53.2449,53.26,71200.0
2012-09-05 12:30:00,70.61,70.71,70.58,70.62,88400.0,53.26,53.3354,53.2374,53.2675,88400.0
2012-09-05 13:00:00,70.61,70.63,70.56,70.6,40000.0,53.26,53.2751,53.2223,53.2524,40000.0
2012-09-05 13:30:00,70.58,70.75,70.5,70.75,104300.0,53.2374,53.3656,53.177,53.3656,104300.0
2012-09-05 14:00:00,70.75,70.87,70.71,70.86,74100.0,53.3656,53.4561,53.3354,53.4486,74100.0
2012-09-05 14:30:00,70.85,70.93,70.84,70.93,73300.0,53.441,53.5014,53.4335,53.5014,73300.0
2012-09-05 15:00:00,70.92,70.95,70.82,70.92,146300.0,53.4938,53.5164,53.4184,53.4938,146300.0
2012-09-05 15:30:00,70.91,70.98,70.81,70.94,351200.0,53.4863,53.5391,53.4108,53.5089,351200.0
2012-09-06 09:30:00,71.17,71.61,71.06,71.47,157000.0,53.6824,54.0143,53.5994,53.9087,157000.0
2012-09-06 10:00:00,71.53,71.76,71.48,71.56,167900.0,53.9539,54.1274,53.9162,53.9766,167900.0
2012-09-06 10:30:00,71.56,71.78,71.53,71.72,135700.0,53.9766,54.1425,53.9539,54.0972,135700.0
2012-09-06 11:00:00,71.71,71.77,71.49,71.52,111700.0,54.0897,54.135,53.9238,53.9464,111700.0
2012-09-06 11:30:00,71.54,71.61,71.37,71.53,109800.0,53.9615,54.0143,53.8332,53.9539,109800.0
2012-09-06 12:00:00,71.52,71.53,71.42,71.51,84200.0,53.9464,53.9539,53.871,53.9388,84200.0
2012-09-06 12:30:00,71.51,71.63,71.48,71.6,109100.0,53.9388,54.0294,53.9162,54.0067,109100.0
2012-09-06 13:00:00,71.57,71.61,71.51,71.52,70900.0,53.9841,54.0143,53.9388,53.9464,70900.0
2012-09-06 13:30:00,71.52,71.56,71.46,71.51,96300.0,53.9464,53.9766,53.9011,53.9388,96300.0
2012-09-06 14:00:00,71.51,71.54,71.45,71.51,96800.0,53.9388,53.9615,53.8936,53.9388,96800.0
2012-09-06 14:30:00,71.51,71.59,71.45,71.45,114500.0,53.9388,53.9992,53.8936,53.8936,114500.0
2012-09-06 15:00:00,71.46,71.54,71.38,71.5,131600.0,53.9011,53.9615,53.8408,53.9313,131600.0
2012-09-06 15:30:00,71.49,71.66,71.49,71.62,291400.0,53.9238,54.052,53.9238,54.0218,291400.0
2012-09-07 09:30:00,71.9,72.0,71.7,71.77,194000.0,54.233,54.3084,54.0822,54.135,194000.0
2012-09-07 10:00:00,71.74,72.15,71.59,72.08,163700.0,54.1123,54.4216,53.9992,54.3688,163700.0
2012-09-07 10:30:00,72.07,72.32,72.01,72.14,147000.0,54.3612,54.5498,54.316,54.414,147000.0
2012-09-07 11:00:00,72.16,72.16,72.03,72.13,107400.0,54.4291,54.4291,54.3311,54.4065,107400.0
2012-09-07 11:30:00,72.15,72.19,71.9,71.98,82600.0,54.4216,54.4518,54.233,54.2934,82600.0
2012-09-07 12:00:00,71.96,72.07,71.93,71.98,76700.0,54.2783,54.3612,54.2556,54.2934,76700.0
2012-09-07 12:30:00,71.97,72.0,71.93,71.98,88300.0,54.2858,54.3084,54.2556,54.2934,88300.0
2012-09-07 13:00:00,71.99,72.0,71.92,71.97,94500.0,54.3009,54.3084,54.2481,54.2858,94500.0
2012-09-07 13:30:00,71.97,71.99,71.91,71.97,63600.0,54.2858,54.3009,54.2406,54.2858,63600.0
2012-09-07 14:00:00,71.95,72.06,71.95,72.02,82800.0,54.2707,54.3537,54.2707,54.3235,82800.0
2012-09-07 14:30:00,72.03,72.03,71.94,71.95,105500.0,54.3311,54.3311,54.2632,54.2707,105500.0
2012-09-07 15:00:00,71.95,72.03,71.94,71.96,191900.0,54.2707,54.3311,54.2632,54.2783,191900.0
2012-09-07 15:30:00,71.97,72.02,71.89,71.93,398800.0,54.2858,54.3235,54.2255,54.2556,398800.0
2012-09-10 09:30:00,71.91,72.11,71.64,71.87,158700.0,54.2406,54.3914,54.0369,54.2104,158700.0
2012-09-10 10:00:00,71.86,71.89,71.68,71.73,107700.0,54.2028,54.2255,54.0671,54.1048,107700.0
2012-09-10 10:30:00,71.73,71.84,71.68,71.68,148300.0,54.1048,54.1878,54.0671,54.0671,148300.0
2012-09-10 11:00:00,71.66,71.78,71.6,71.76,101200.0,54.052,54.1425,54.0067,54.1274,101200.0
2012-09-10 11:30:00,71.77,71.88,71.66,71.66,75000.0,54.135,54.2179,54.052,54.052,75000.0
2012-09-10 12:00:00,71.67,71.69,71.57,71.58,107500.0,54.0595,54.0746,53.9841,53.9916,107500.0
2012-09-10 12:30:00,71.58,71.72,71.52,71.68,97400.0,53.9916,54.0972,53.9464,54.0671,97400.0
2012-09-10 13:00:00,71.68,71.72,71.6,71.62,121400.0,54.0671,54.0972,54.0067,54.0218,121400.0
2012-09-10 13:30:00,71.63,71.64,71.49,71.54,131700.0,54.0294,54.0369,53.9238,53.9615,131700.0
2012-09-10 14:00:00,71.55,71.66,71.55,71.61,74500.0,53.969,54.052,53.969,54.0143,74500.0
2012-09-10 14:30:00,71.61,71.65,71.54,71.58,142700.0,54.0143,54.0444,53.9615,53.9916,142700.0
2012-09-10 15:00:00,71.58,71.65,71.45,71.61,107600.0,53.9916,54.0444,53.8936,54.0143,107600.0
2012-09-10 15:30:00,71.59,71.6,71.29,71.41,321100.0,53.9992,54.0067,53.7729,53.8634,321100.0
2012-09-11 09:30:00,71.36,71.89,71.32,71.86,105600.0,53.8257,54.2255,53.7955,54.2028,105600.0
2012-09-11 10:00:00,71.86,71.86,71.49,71.49,110200.0,54.2028,54.2028,53.9238,53.9238,110200.0
2012-09-11 10:30:00,71.51,71.53,71.46,71.5,89200.0,53.9388,53.9539,53.9011,53.9313,89200.0
2012-09-11 11:00:00,71.51,71.64,71.5,71.55,72100.0,53.9388,54.0369,53.9313,53.969,72100.0
2012-09-11 11:30:00,71.55,71.68,71.51,71.61,78500.0,53.969,54.0671,53.9388,54.0143,78500.0
2012-09-11 12:00:00,71.64,71.64,71.5,71.53,51300.0,54.0369,54.0369,53.9313,53.9539,51300.0
2012-09-11 12:30:00,71.52,71.67,71.52,71.64,48400.0,53.9464,54.0595,53.9464,54.0369,48400.0
2012-09-11 13:00:00,71.67,71.74,71.58,71.7,35600.0,54.0595,54.1123,53.9916,54.0822,35600.0
2012-09-11 13:30:00,71.69,71.77,71.69,71.73,29900.0,54.0746,54.135,54.0746,54.1048,29900.0
2012-09-11 14:00:00,71.71,71.79,71.71,71.76,29800.0,54.0897,54.15,54.0897,54.1274,29800.0
2012-09-11 14:30:00,71.76,71.77,71.53,71.54,55300.0,54.1274,54.135,53.9539,53.9615,55300.0
2012-09-11 15:00:00,71.55,71.74,71.53,71.73,154500.0,53.969,54.1123,53.9539,54.1048,154500.0
2012-09-11 15:30:00,71.71,71.8,71.57,71.74,263900.0,54.0897,54.1576,53.9841,54.1123,263900.0
2012-09-12 09:30:00,72.03,72.07,71.55,71.55,125200.0,54.3311,54.3612,53.969,53.969,125200.0
2012-09-12 10:00:00,71.56,71.62,71.44,71.45,94700.0,53.9766,54.0218,53.886,53.8936,94700.0
2012-09-12 10:30:00,71.44,71.71,71.44,71.56,86600.0,53.886,54.0897,53.886,53.9766,86600.0
2012-09-12 11:00:00,71.58,71.86,71.57,71.84,45900.0,53.9916,54.2028,53.9841,54.1878,45900.0
2012-09-12 11:30:00,71.84,71.91,71.66,71.66,60800.0,54.1878,54.2406,54.052,54.052,60800.0
2012-09-12 12:00:00,71.67,71.83,71.64,71.8,46600.0,54.0595,54.1802,54.0369,54.1576,46600.0
2012-09-12 12:30:00,71.79,71.8,71.71,71.78,88700.0,54.15,54.1576,54.0897,54.1425,88700.0
2012-09-12 13:00:00,71.78,72.0,71.77,71.88,115900.0,54.1425,54.3084,54.135,54.2179,115900.0
2012-09-12 13:30:00,71.9,71.93,71.79,71.79,53600.0,54.233,54.2556,54.15,54.15,53600.0
2012-09-12 14:00:00,71.8,71.88,71.73,71.78,63700.0,54.1576,54.2179,54.1048,54.1425,63700.0
2012-09-12 14:30:00,71.78,71.84,71.67,71.78,74200.0,54.1425,54.1878,54.0595,54.1425,74200.0
2012-09-12 15:00:00,71.78,71.89,71.66,71.88,81700.0,54.1425,54.2255,54.052,54.2179,81700.0
2012-09-12 15:30:00,71.87,71.96,71.75,71.94,264200.0,54.2104,54.2783,54.1199,54.2632,264200.0
2012-09-13 09:30:00,71.91,72.5,71.91,72.43,117900.0,54.2406,54.6856,54.2406,54.6328,117900.0
2012-09-13 10:00:00,72.45,72.54,72.35,72.49,71600.0,54.6479,54.7158,54.5724,54.678,71600.0
2012-09-13 10:30:00,72.5,72.62,72.35,72.42,161500.0,54.6856,54.7761,54.5724,54.6252,161500.0
2012-09-13 11:00:00,72.4,72.5,72.28,72.29,162200.0,54.6102,54.6856,54.5196,54.5272,162200.0
2012-09-13 11:30:00,72.3,72.37,72.2,72.23,108100.0,54.5347,54.5875,54.4593,54.4819,108100.0
2012-09-13 12:00:00,72.25,72.27,72.04,72.1,124900.0,54.497,54.5121,54.3386,54.3839,124900.0
2012-09-13 12:30:00,72.14,72.65,72.07,72.63,140100.0,54.414,54.7987,54.3612,54.7836,140100.0
2012-09-13 13:00:00,72.62,72.83,72.53,72.83,82200.0,54.7761,54.9345,54.7082,54.9345,82200.0
2012-09-13 13:30:00,72.83,72.94,72.7,72.8,89900.0,54.9345,55.0175,54.8364,54.9119,89900.0
2012-09-13 14:00:00,72.8,73.2,72.8,73.15,144800.0,54.9119,55.2136,54.9119,55.1759,144800.0
2012-09-13 14:30:00,73.15,73.17,72.81,72.85,159200.0,55.1759,55.191,54.9194,54.9496,159200.0
2012-09-13 15:00:00,72.84,72.93,72.75,72.9,154600.0,54.942,55.0099,54.8742,54.9873,154600.0
2012-09-13 15:30:00,72.9,73.07,72.75,72.78,470300.0,54.9873,55.1155,54.8742,54.8968,470300.0
2012-09-14 09:30:00,72.95,73.1,72.35,72.41,380700.0,55.025,55.1382,54.5724,54.6177,380700.0
2012-09-14 10:00:00,72.41,72.7,72.25,72.58,261100.0,54.6177,54.8364,54.497,54.7459,261100.0
2012-09-14 10:30:00,72.59,72.63,71.96,72.0,337600.0,54.7535,54.7836,54.2783,54.3084,337600.0
2012-09-14 11:00:00,72.0,72.09,71.91,72.0,247300.0,54.3084,54.3763,54.2406,54.3084,247300.0
2012-09-14 11:30:00,72.0,72.02,71.62,71.68,172100.0,54.3084,54.3235,54.0218,54.0671,172100.0
2012-09-14 12:00:00,71.68,71.92,71.66,71.89,108100.0,54.0671,54.2481,54.052,54.2255,108100.0
2012-09-14 12:30:00,71.89,71.93,71.59,71.59,118500.0,54.2255,54.2556,53.9992,53.9992,118500.0
2012-09-14 13:00:00,71.6,71.64,71.39,71.4,108700.0,54.0067,54.0369,53.8483,53.8559,108700.0
2012-09-14 13:30:00,71.41,71.42,71.32,71.38,179200.0,53.8634,53.871,53.7955,53.8408,179200.0
2012-09-14 14:00:00,71.38,71.49,71.34,71.47,146600.0,53.8408,53.9238,53.8106,53.9087,146600.0
2012-09-14 14:30:00,71.47,71.49,71.33,71.44,274200.0,53.9087,53.9238,53.8031,53.886,274200.0
2012-09-14 15:00:00,71.44,71.46,71.07,71.17,199400.0,53.886,53.9011,53.607,53.6824,199400.0
2012-09-14 15:30:00,71.17,71.36,71.11,71.36,423700.0,53.6824,53.8257,53.6371,53.8257,423700.0
2012-09-17 09:30:00,71.19,71.64,71.12,71.32,237300.0,53.6975,54.0369,53.6447,53.7955,237300.0
2012-09-17 10:00:00,71.34,71.44,71.26,71.31,140400.0,53.8106,53.886,53.7503,53.788,140400.0
2012-09-17 10:30:00,71.31,71.45,71.17,71.24,154600.0,53.788,53.8936,53.6824,53.7352,154600.0
2012-09-17 11:00:00,71.25,71.33,71.18,71.25,107400.0,53.7427,53.8031,53.6899,53.7427,107400.0
2012-09-17 11:30:00,71.26,71.34,71.22,71.24,109800.0,53.7503,53.8106,53.7201,53.7352,109800.0
2012-09-17 12:00:00,71.24,71.39,71.22,71.38,120700.0,53.7352,53.8483,53.7201,53.8408,120700.0
2012-09-17 12:30:00,71.39,71.47,71.36,71.42,56400.0,53.8483,53.9087,53.8257,53.871,56400.0
2012-09-17 13:00:00,71.42,71.45,71.36,71.41,77900.0,53.871,53.8936,53.8257,53.8634,77900.0
2012-09-17 13:30:00,71.41,71.42,71.34,71.38,88100.0,53.8634,53.871,53.8106,53.8408,88100.0
2012-09-17 14:00:00,71.37,71.38,71.26,71.33,93000.0,53.8332,53.8408,53.7503,53.8031,93000.0
2012-09-17 14:30:00,71.32,71.39,71.28,71.33,91200.0,53.7955,53.8483,53.7654,53.8031,91200.0
2012-09-17 15:00:00,71.33,71.34,71.07,71.1,152600.0,53.8031,53.8106,53.607,53.6296,152600.0
2012-09-17 15:30:00,71.1,71.2,71.04,71.19,332900.0,53.6296,53.705,53.5843,53.6975,332900.0
2012-09-18 09:30:00,71.35,71.38,71.01,71.3,177200.0,53.8182,53.8408,53.5617,53.7804,177200.0
2012-09-18 10:00:00,71.31,71.46,71.14,71.26,128400.0,53.788,53.9011,53.6598,53.7503,128400.0
2012-09-18 10:30:00,71.27,71.43,71.21,71.4,95900.0,53.7578,53.8785,53.7126,53.8559,95900.0
2012-09-18 11:00:00,71.41,71.46,71.3,71.38,216500.0,53.8634,53.9011,53.7804,53.8408,216500.0
2012-09-18 11:30:00,71.38,71.38,71.21,71.21,133700.0,53.8408,53.8408,53.7126,53.7126,133700.0
2012-09-18 12:00:00,71.2,71.25,71.1,71.15,89200.0,53.705,53.7427,53.6296,53.6673,89200.0
2012-09-18 12:30:00,71.15,71.3,71.05,71.26,110500.0,53.6673,53.7804,53.5919,53.7503,110500.0
2012-09-18 13:00:00,71.27,71.41,71.22,71.29,75500.0,53.7578,53.8634,53.7201,53.7729,75500.0
2012-09-18 13:30:00,71.3,71.41,71.29,71.34,94500.0,53.7804,53.8634,53.7729,53.8106,94500.0
2012-09-18 14:00:00,71.34,71.36,71.24,71.27,70300.0,53.8106,53.8257,53.7352,53.7578,70300.0
2012-09-18 14:30:00,71.27,71.33,71.18,71.18,112500.0,53.7578,53.8031,53.6899,53.6899,112500.0
2012-09-18 15:00:00,71.19,71.21,71.15,71.21,121100.0,53.6975,53.7126,53.6673,53.7126,121100.0
2012-09-18 15:30:00,71.2,71.21,71.11,71.12,301900.0,53.705,53.7126,53.6371,53.6447,301900.0
2012-09-19 09:30:00,71.11,71.28,70.87,70.88,341800.0,53.6371,53.7654,53.4561,53.4636,341800.0
2012-09-19 10:00:00,70.89,71.01,70.84,71.0,270200.0,53.4712,53.5617,53.4335,53.5542,270200.0
2012-09-19 10:30:00,71.0,71.11,70.91,71.06,190200.0,53.5542,53.6371,53.4863,53.5994,190200.0
2012-09-19 11:00:00,71.05,71.06,70.95,70.95,157000.0,53.5919,53.5994,53.5164,53.5164,157000.0
2012-09-19 11:30:00,70.95,70.99,70.87,70.88,94200.0,53.5164,53.5466,53.4561,53.4636,94200.0
2012-09-19 12:00:00,70.87,70.95,70.79,70.87,129400.0,53.4561,53.5164,53.3958,53.4561,129400.0
2012-09-19 12:30:00,70.88,70.89,70.81,70.84,130200.0,53.4636,53.4712,53.4108,53.4335,130200.0
2012-09-19 13:00:00,70.85,70.96,70.77,70.95,126800.0,53.441,53.524,53.3807,53.5164,126800.0
2012-09-19 13:30:00,70.96,70.96,70.79,70.8,145600.0,53.524,53.524,53.3958,53.4033,145600.0
2012-09-19 14:00:00,70.79,71.04,70.79,70.96,176800.0,53.3958,53.5843,53.3958,53.524,176800.0
2012-09-19 14:30:00,70.96,71.1,70.72,70.8,167600.0,53.524,53.6296,53.343,53.4033,167600.0
2012-09-19 15:00:00,70.8,70.88,70.74,70.81,196300.0,53.4033,53.4636,53.358,53.4108,196300.0
2012-09-19 15:30:00,70.8,70.81,70.63,70.65,562100.0,53.4033,53.4108,53.2751,53.2902,562100.0
2012-09-20 09:30:00,70.42,70.81,70.19,70.66,189600.0,53.1167,53.4108,52.9432,53.2977,189600.0
2012-09-20 10:00:00,70.65,70.68,70.5,70.57,210200.0,53.2902,53.3128,53.177,53.2298,210200.0
2012-09-20 10:30:00,70.57,70.88,70.57,70.88,163400.0,53.2298,53.4636,53.2298,53.4636,163400.0
2012-09-20 11:00:00,70.89,70.91,70.77,70.8,116100.0,53.4712,53.4863,53.3807,53.4033,116100.0
2012-09-20 11:30:00,70.81,70.92,70.78,70.85,101200.0,53.4108,53.4938,53.3882,53.441,101200.0
2012-09-20 12:00:00,70.85,70.87,70.78,70.79,106500.0,53.441,53.4561,53.3882,53.3958,106500.0
2012-09-20 12:30:00,70.79,70.84,70.76,70.78,85100.0,53.3958,53.4335,53.3731,53.3882,85100.0
2012-09-20 13:00:00,70.77,70.83,70.77,70.79,148800.0,53.3807,53.4259,53.3807,53.3958,148800.0
2012-09-20 13:30:00,70.78,70.78,70.51,70.61,218600.0,53.3882,53.3882,53.1846,53.26,218600.0
2012-09-20 14:00:00,70.6,70.74,70.57,70.72,119800.0,53.2524,53.358,53.2298,53.343,119800.0
2012-09-20 14:30:00,70.71,70.73,70.59,70.6,137300.0,53.3354,53.3505,53.2449,53.2524,137300.0
2012-09-20 15:00:00,70.61,70.74,70.6,70.71,147800.0,53.26,53.358,53.2524,53.3354,147800.0
2012-09-20 15:30:00,70.71,70.85,70.63,70.85,574800.0,53.3354,53.441,53.2751,53.441,574800.0
2012-09-21 09:30:00,71.07,71.12,70.8,71.0,626400.0,53.607,53.6447,53.4033,53.5542,626400.0
2012-09-21 10:00:00,71.02,71.21,71.0,71.2,221400.0,53.5692,53.7126,53.5542,53.705,221400.0
2012-09-21 10:30:00,71.2,71.33,71.17,71.29,271800.0,53.705,53.8031,53.6824,53.7729,271800.0
2012-09-21 11:00:00,71.29,71.3,71.08,71.16,227500.0,53.7729,53.7804,53.6145,53.6748,227500.0
2012-09-21 11:30:00,71.15,71.17,70.65,70.65,234200.0,53.6673,53.6824,53.2902,53.2902,234200.0
2012-09-21 12:00:00,70.66,70.75,70.52,70.65,214200.0,53.2977,53.3656,53.1921,53.2902,214200.0
2012-09-21 12:30:00,70.65,70.71,70.57,70.59,121800.0,53.2902,53.3354,53.2298,53.2449,121800.0
2012-09-21 13:00:00,70.59,70.64,70.48,70.48,94100.0,53.2449,53.2826,53.1619,53.1619,94100.0
2012-09-21 13:30:00,70.49,70.62,70.48,70.55,123500.0,53.1695,53.2675,53.1619,53.2147,123500.0
2012-09-21 14:00:00,70.55,70.61,70.42,70.43,191300.0,53.2147,53.26,53.1167,53.1242,191300.0
2012-09-21 14:30:00,70.43,70.58,70.41,70.56,103200.0,53.1242,53.2374,53.1091,53.2223,103200.0
2012-09-21 15:00:00,70.56,70.65,70.52,70.55,163600.0,53.2223,53.2902,53.1921,53.2147,163600.0
2012-09-21 15:30:00,70.55,70.65,70.41,70.43,476200.0,53.2147,53.2902,53.1091,53.1242,476200.0
2012-09-24 09:30:00,70.3,70.31,70.0,70.02,233100.0,53.0262,53.0337,52.7999,52.815,233100.0
2012-09-24 10:00:00,70.04,70.74,70.02,70.72,142500.0,52.83,53.358,52.815,53.343,142500.0
2012-09-24 10:30:00,70.73,70.82,70.61,70.76,91200.0,53.3505,53.4184,53.26,53.3731,91200.0
2012-09-24 11:00:00,70.75,70.78,70.57,70.62,130900.0,53.3656,53.3882,53.2298,53.2675,130900.0
2012-09-24 11:30:00,70.6,70.71,70.57,70.67,120400.0,53.2524,53.3354,53.2298,53.3052,120400.0
2012-09-24 12:00:00,70.67,70.74,70.64,70.66,45000.0,53.3052,53.358,53.2826,53.2977,45000.0
2012-09-24 12:30:00,70.64,70.67,70.62,70.66,48000.0,53.2826,53.3052,53.2675,53.2977,48000.0
2012-09-24 13:00:00,70.67,70.75,70.65,70.73,62900.0,53.3052,53.3656,53.2902,53.3505,62900.0
2012-09-24 13:30:00,70.72,70.76,70.67,70.69,73400.0,53.343,53.3731,53.3052,53.3203,73400.0
2012-09-24 14:00:00,70.69,70.8,70.65,70.8,75700.0,53.3203,53.4033,53.2902,53.4033,75700.0
2012-09-24 14:30:00,70.81,70.94,70.77,70.87,105000.0,53.4108,53.5089,53.3807,53.4561,105000.0
2012-09-24 15:00:00,70.87,70.96,70.76,70.93,126100.0,53.4561,53.524,53.3731,53.5014,126100.0
2012-09-24 15:30:00,70.93,70.98,70.84,70.9,419300.0,53.5014,53.5391,53.4335,53.4787,419300.0
2012-09-25 09:30:00,70.96,71.28,70.92,71.07,92100.0,53.524,53.7654,53.4938,53.607,92100.0
2012-09-25 10:00:00,71.1,71.43,71.09,71.35,138900.0,53.6296,53.8785,53.622,53.8182,138900.0
2012-09-25 10:30:00,71.35,71.58,71.33,71.38,98000.0,53.8182,53.9916,53.8031,53.8408,98000.0
2012-09-25 11:00:00,71.36,71.41,71.25,71.26,655000.0,53.8257,53.8634,53.7427,53.7503,655000.0
2012-09-25 11:30:00,71.26,71.31,71.19,71.26,159400.0,53.7503,53.788,53.6975,53.7503,159400.0
2012-09-25 12:00:00,71.26,71.29,71.18,71.25,117600.0,53.7503,53.7729,53.6899,53.7427,117600.0
2012-09-25 12:30:00,71.24,71.26,71.0,71.14,101900.0,53.7352,53.7503,53.5542,53.6598,101900.0
2012-09-25 13:00:00,71.11,71.12,70.84,70.89,150600.0,53.6371,53.6447,53.4335,53.4712,150600.0
2012-09-25 13:30:00,70.88,71.01,70.85,70.97,177200.0,53.4636,53.5617,53.441,53.5315,177200.0
2012-09-25 14:00:00,70.97,71.03,70.81,70.82,211600.0,53.5315,53.5768,53.4108,53.4184,211600.0
2012-09-25 14:30:00,70.81,70.81,70.65,70.66,207800.0,53.4108,53.4108,53.2902,53.2977,207800.0
2012-09-25 15:00:00,70.67,70.82,70.55,70.55,280600.0,53.3052,53.4184,53.2147,53.2147,280600.0
2012-09-25 15:30:00,70.55,70.57,70.06,70.09,549700.0,53.2147,53.2298,52.8451,52.8678,549700.0
2012-09-26 09:30:00,70.1,70.79,70.03,70.74,146200.0,52.8753,53.3958,52.8225,53.358,146200.0
2012-09-26 10:00:00,70.75,70.75,70.51,70.62,147700.0,53.3656,53.3656,53.1846,53.2675,147700.0
2012-09-26 10:30:00,70.62,70.82,70.47,70.67,136000.0,53.2675,53.4184,53.1544,53.3052,136000.0
2012-09-26 11:00:00,70.68,71.17,70.68,71.16,163100.0,53.3128,53.6824,53.3128,53.6748,163100.0
2012-09-26 11:30:00,71.16,71.66,71.12,71.27,306700.0,53.6748,54.052,53.6447,53.7578,306700.0
2012-09-26 12:00:00,71.27,71.28,71.0,71.0,132800.0,53.7578,53.7654,53.5542,53.5542,132800.0
2012-09-26 12:30:00,71.0,71.16,71.0,71.14,71600.0,53.5542,53.6748,53.5542,53.6598,71600.0
2012-09-26 13:00:00,71.17,71.22,71.11,71.22,74900.0,53.6824,53.7201,53.6371,53.7201,74900.0
2012-09-26 13:30:00,71.21,71.25,71.09,71.12,138100.0,53.7126,53.7427,53.622,53.6447,138100.0
2012-09-26 14:00:00,71.09,71.23,70.94,70.94,96600.0,53.622,53.7276,53.5089,53.5089,96600.0
2012-09-26 14:30:00,70.94,71.0,70.82,70.9,76800.0,53.5089,53.5542,53.4184,53.4787,76800.0
2012-09-26 15:00:00,70.89,70.91,70.81,70.81,117900.0,53.4712,53.4863,53.4108,53.4108,117900.0
2012-09-26 15:30:00,70.82,70.85,70.67,70.75,338900.0,53.4184,53.441,53.3052,53.3656,338900.0
2012-09-27 09:30:00,70.67,70.95,70.51,70.81,96200.0,53.4778,53.6897,53.3567,53.5837,96200.0
2012-09-27 10:00:00,70.79,70.98,70.72,70.85,102000.0,53.5686,53.7124,53.5156,53.614,102000.0
2012-09-27 10:30:00,70.84,71.0,70.77,70.99,118400.0,53.6064,53.7275,53.5535,53.7199,118400.0
2012-09-27 11:00:00,70.99,71.1,70.87,70.97,80700.0,53.7199,53.8032,53.6291,53.7048,80700.0
2012-09-27 11:30:00,70.96,71.01,70.87,70.99,58700.0,53.6972,53.7351,53.6291,53.7199,58700.0
2012-09-27 12:00:00,70.99,71.35,70.98,71.32,61000.0,53.7199,53.9924,53.7124,53.9697,61000.0
2012-09-27 12:30:00,71.32,71.33,71.23,71.28,49200.0,53.9697,53.9772,53.9015,53.9394,49200.0
2012-09-27 13:00:00,71.26,71.32,71.15,71.3,220900.0,53.9242,53.9697,53.841,53.9545,220900.0
2012-09-27 13:30:00,71.28,71.38,71.1,71.17,67900.0,53.9394,54.0151,53.8032,53.8561,67900.0
2012-09-27 14:00:00,71.18,71.27,71.15,71.26,47500.0,53.8637,53.9318,53.841,53.9242,47500.0
2012-09-27 14:30:00,71.25,71.36,71.19,71.33,65000.0,53.9167,53.9999,53.8713,53.9772,65000.0
2012-09-27 15:00:00,71.31,71.35,71.05,71.05,93400.0,53.9621,53.9924,53.7653,53.7653,93400.0
2012-09-27 15:30:00,71.06,71.08,70.9,71.04,397000.0,53.7729,53.788,53.6518,53.7578,397000.0
2012-09-28 09:30:00,70.83,71.4,70.76,71.28,204700.0,53.5989,54.0302,53.5459,53.9394,204700.0
2012-09-28 10:00:00,71.29,71.3,71.05,71.23,167600.0,53.947,53.9545,53.7653,53.9015,167600.0
2012-09-28 10:30:00,71.19,71.34,71.13,71.32,121800.0,53.8713,53.9848,53.8259,53.9697,121800.0
2012-09-28 11:00:00,71.33,71.33,71.09,71.1,141600.0,53.9772,53.9772,53.7956,53.8032,141600.0
2012-09-28 11:30:00,71.11,71.17,70.97,71.02,234600.0,53.8107,53.8561,53.7048,53.7426,234600.0
2012-09-28 12:00:00,71.02,71.29,70.99,71.21,127000.0,53.7426,53.947,53.7199,53.8864,127000.0
2012-09-28 12:30:00,71.21,71.28,71.21,71.25,63100.0,53.8864,53.9394,53.8864,53.9167,63100.0
2012-09-28 13:00:00,71.24,71.34,71.15,71.31,124600.0,53.9091,53.9848,53.841,53.9621,124600.0
2012-09-28 13:30:00,71.32,71.48,71.31,71.48,81800.0,53.9697,54.0907,53.9621,54.0907,81800.0
2012-09-28 14:00:00,71.47,71.55,71.31,71.33,115000.0,54.0832,54.1437,53.9621,53.9772,115000.0
2012-09-28 14:30:00,71.33,71.4,71.24,71.29,134200.0,53.9772,54.0302,53.9091,53.947,134200.0
2012-09-28 15:00:00,71.29,71.36,71.23,71.27,126000.0,53.947,53.9999,53.9015,53.9318,126000.0
2012-09-28 15:30:00,71.27,71.5,71.22,71.39,530500.0,53.9318,54.1059,53.894,54.0226,530500.0
2012-10-01 09:30:00,71.61,72.45,71.52,72.01,349100.0,54.1891,54.8248,54.121,54.4918,349100.0
2012-10-01 10:00:00,72.02,72.31,72.02,72.27,194600.0,54.4994,54.7188,54.4994,54.6885,194600.0
2012-10-01 10:30:00,72.28,72.3,71.85,71.93,174200.0,54.6961,54.7112,54.3707,54.4313,174200.0
2012-10-01 11:00:00,71.95,72.0,71.61,71.62,96500.0,54.4464,54.4842,54.1891,54.1967,96500.0
2012-10-01 11:30:00,71.6,71.6,71.32,71.32,118800.0,54.1815,54.1815,53.9697,53.9697,118800.0
2012-10-01 12:00:00,71.32,71.36,71.15,71.27,133300.0,53.9697,53.9999,53.841,53.9318,133300.0
2012-10-01 12:30:00,71.27,71.45,71.08,71.14,95300.0,53.9318,54.068,53.788,53.8334,95300.0
2012-10-01 13:00:00,71.13,71.18,70.88,70.94,110900.0,53.8259,53.8637,53.6367,53.6821,110900.0
2012-10-01 13:30:00,70.93,71.0,70.71,71.0,155800.0,53.6745,53.7275,53.508,53.7275,155800.0
2012-10-01 14:00:00,70.99,71.14,70.98,71.12,117100.0,53.7199,53.8334,53.7124,53.8183,117100.0
2012-10-01 14:30:00,71.13,71.37,71.12,71.24,76000.0,53.8259,54.0075,53.8183,53.9091,76000.0
2012-10-01 15:00:00,71.24,71.24,70.79,70.94,131200.0,53.9091,53.9091,53.5686,53.6821,131200.0
2012-10-01 15:30:00,70.94,71.17,70.93,71.07,276800.0,53.6821,53.8561,53.6745,53.7805,276800.0
2012-10-02 09:30:00,71.09,71.21,70.58,70.61,243600.0,53.7956,53.8864,53.4097,53.4324,243600.0
2012-10-02 10:00:00,70.61,70.96,70.45,70.96,377300.0,53.4324,53.6972,53.3113,53.6972,377300.0
2012-10-02 10:30:00,70.97,71.23,70.97,71.0,162200.0,53.7048,53.9015,53.7048,53.7275,162200.0
2012-10-02 11:00:00,71.01,71.23,71.0,71.23,95100.0,53.7351,53.9015,53.7275,53.9015,95100.0
2012-10-02 11:30:00,71.22,71.29,71.0,71.25,264300.0,53.894,53.947,53.7275,53.9167,264300.0
2012-10-02 12:00:00,71.24,71.57,71.23,71.5,243800.0,53.9091,54.1588,53.9015,54.1059,243800.0
2012-10-02 12:30:00,71.5,71.53,71.38,71.5,169600.0,54.1059,54.1286,54.0151,54.1059,169600.0
2012-10-02 13:00:00,71.5,71.5,71.31,71.35,84000.0,54.1059,54.1059,53.9621,53.9924,84000.0
2012-10-02 13:30:00,71.35,71.46,71.27,71.32,61100.0,53.9924,54.0756,53.9318,53.9697,61100.0
2012-10-02 14:00:00,71.29,71.48,71.29,71.43,112200.0,53.947,54.0907,53.947,54.0529,112200.0
2012-10-02 14:30:00,71.43,71.44,71.35,71.37,147600.0,54.0529,54.0605,53.9924,54.0075,147600.0
2012-10-02 15:00:00,71.37,71.57,71.36,71.54,197100.0,54.0075,54.1588,53.9999,54.1361,197100.0
2012-10-02 15:30:00,71.54,71.66,71.46,71.65,371600.0,54.1361,54.2269,54.0756,54.2194,371600.0
2012-10-03 09:30:00,71.89,71.95,71.54,71.67,149400.0,54.401,54.4464,54.1361,54.2345,149400.0
2012-10-03 10:00:00,71.71,72.26,71.6,72.08,178800.0,54.2648,54.681,54.1815,54.5448,178800.0
2012-10-03 10:30:00,72.08,72.39,71.95,72.3,110800.0,54.5448,54.7793,54.4464,54.7112,110800.0
2012-10-03 11:00:00,72.32,72.6,72.28,72.46,124800.0,54.7264,54.9383,54.6961,54.8323,124800.0
2012-10-03 11:30:00,72.45,72.74,72.39,72.72,81600.0,54.8248,55.0442,54.7793,55.0291,81600.0
2012-10-03 12:00:00,72.73,72.9,72.55,72.85,149000.0,55.0366,55.1653,54.9004,55.1274,149000.0
2012-10-03 12:30:00,72.85,72.99,72.79,72.79,165300.0,55.1274,55.2334,55.082,55.082,165300.0
2012-10-03 13:00:00,72.79,72.97,72.73,72.9,110700.0,55.082,55.2182,55.0366,55.1653,110700.0
2012-10-03 13:30:00,72.9,72.9,72.65,72.81,131800.0,55.1653,55.1653,54.9761,55.0972,131800.0
2012-10-03 14:00:00,72.81,72.85,72.71,72.74,173500.0,55.0972,55.1274,55.0215,55.0442,173500.0
2012-10-03 14:30:00,72.75,72.77,72.68,72.73,137200.0,55.0518,55.0669,54.9988,55.0366,137200.0
2012-10-03 15:00:00,72.73,72.81,72.52,72.8,113300.0,55.0366,55.0972,54.8777,55.0896,113300.0
2012-10-03 15:30:00,72.78,72.8,72.58,72.64,339300.0,55.0745,55.0896,54.9231,54.9685,339300.0
2012-10-04 09:30:00,72.78,72.99,72.51,72.54,181700.0,55.0745,55.2334,54.8702,54.8929,181700.0
2012-10-04 10:00:00,72.58,72.97,72.54,72.65,208900.0,54.9231,55.2182,54.8929,54.9761,208900.0
2012-10-04 10:30:00,72.65,72.7,72.57,72.64,276300.0,54.9761,55.0139,54.9156,54.9685,276300.0
2012-10-04 11:00:00,72.65,72.75,72.59,72.68,181500.0,54.9761,55.0518,54.9307,54.9988,181500.0
2012-10-04 11:30:00,72.69,72.73,72.64,72.68,64300.0,55.0064,55.0366,54.9685,54.9988,64300.0
2012-10-04 12:00:00,72.67,72.73,72.62,72.62,98000.0,54.9912,55.0366,54.9534,54.9534,98000.0
2012-10-04 12:30:00,72.63,72.66,72.58,72.6,161800.0,54.961,54.9837,54.9231,54.9383,161800.0
2012-10-04 13:00:00,72.61,72.65,72.33,72.43,122700.0,54.9458,54.9761,54.7339,54.8096,122700.0
2012-10-04 13:30:00,72.44,72.45,72.28,72.34,246700.0,54.8172,54.8248,54.6961,54.7415,246700.0
2012-10-04 14:00:00,72.34,72.35,72.04,72.06,108800.0,54.7415,54.7491,54.5145,54.5296,108800.0
2012-10-04 14:30:00,72.06,72.11,71.98,72.01,191000.0,54.5296,54.5675,54.4691,54.4918,191000.0
2012-10-04 15:00:00,72.02,72.12,71.94,71.98,173000.0,54.4994,54.575,54.4388,54.4691,173000.0
2012-10-04 15:30:00,71.99,72.08,71.84,71.94,418300.0,54.4767,54.5448,54.3631,54.4388,418300.0
2012-10-05 09:30:00,72.38,72.58,72.13,72.36,135400.0,54.7718,54.9231,54.5826,54.7566,135400.0
2012-10-05 10:00:00,72.36,72.83,72.2,72.8,141700.0,54.7566,55.1123,54.6356,55.0896,141700.0
2012-10-05 10:30:00,72.81,72.96,72.8,72.87,131600.0,55.0972,55.2107,55.0896,55.1426,131600.0
2012-10-05 11:00:00,72.86,72.94,72.81,72.88,119900.0,55.135,55.1955,55.0972,55.1501,119900.0
2012-10-05 11:30:00,72.88,72.97,72.87,72.89,108300.0,55.1501,55.2182,55.1426,55.1577,108300.0
2012-10-05 12:00:00,72.91,72.95,72.81,72.92,102700.0,55.1728,55.2031,55.0972,55.1804,102700.0
2012-10-05 12:30:00,72.93,72.98,72.76,72.76,105500.0,55.188,55.2258,55.0593,55.0593,105500.0
2012-10-05 13:00:00,72.77,72.86,72.7,72.71,64100.0,55.0669,55.135,55.0139,55.0215,64100.0
2012-10-05 13:30:00,72.7,72.8,72.68,72.8,124800.0,55.0139,55.0896,54.9988,55.0896,124800.0
2012-10-05 14:00:00,72.8,72.91,72.78,72.91,87700.0,55.0896,55.1728,55.0745,55.1728,87700.0
2012-10-05 14:30:00,72.89,72.89,72.59,72.65,145600.0,55.1577,55.1577,54.9307,54.9761,145600.0
2012-10-05 15:00:00,72.66,72.76,72.55,72.72,189200.0,54.9837,55.0593,54.9004,55.0291,189200.0
2012-10-05 15:30:00,72.73,72.87,72.63,72.84,508000.0,55.0366,55.1426,54.961,55.1199,508000.0
2012-10-08 09:30:00,72.71,72.77,72.04,72.08,164600.0,55.0215,55.0669,54.5145,54.5448,164600.0
2012-10-08 10:00:00,72.09,72.17,71.98,72.03,218300.0,54.5523,54.6129,54.4691,54.5069,218300.0
2012-10-08 10:30:00,72.04,72.31,72.02,72.17,109800.0,54.5145,54.7188,54.4994,54.6129,109800.0
2012-10-08 11:00:00,72.18,72.43,72.16,72.29,63600.0,54.6204,54.8096,54.6053,54.7037,63600.0
2012-10-08 11:30:00,72.27,72.38,72.19,72.33,43800.0,54.6885,54.7718,54.628,54.7339,43800.0
2012-10-08 12:00:00,72.33,72.45,72.32,72.45,73300.0,54.7339,54.8248,54.7264,54.8248,73300.0
2012-10-08 12:30:00,72.45,72.47,72.38,72.42,47300.0,54.8248,54.8399,54.7718,54.8021,47300.0
2012-10-08 13:00:00,72.43,72.46,72.35,72.37,23700.0,54.8096,54.8323,54.7491,54.7642,23700.0
2012-10-08 13:30:00,72.38,72.59,72.36,72.54,94900.0,54.7718,54.9307,54.7566,54.8929,94900.0
2012-10-08 14:00:00,72.55,72.57,72.47,72.5,68100.0,54.9004,54.9156,54.8399,54.8626,68100.0
2012-10-08 14:30:00,72.5,72.58,72.47,72.58,59900.0,54.8626,54.9231,54.8399,54.9231,59900.0
2012-10-08 15:00:00,72.58,72.61,72.55,72.58,63100.0,54.9231,54.9458,54.9004,54.9231,63100.0
2012-10-08 15:30:00,72.59,72.6,72.45,72.52,176500.0,54.9307,54.9383,54.8248,54.8777,176500.0
2012-10-09 09:30:00,72.49,72.73,72.3,72.58,109500.0,54.855,55.0366,54.7112,54.9231,109500.0
2012-10-09 10:00:00,72.58,72.82,72.37,72.57,158000.0,54.9231,55.1047,54.7642,54.9156,158000.0
2012-10-09 10:30:00,72.54,72.54,72.05,72.14,98800.0,54.8929,54.8929,54.5221,54.5902,98800.0
2012-10-09 11:00:00,72.14,72.15,71.83,71.83,126500.0,54.5902,54.5977,54.3556,54.3556,126500.0
2012-10-09 11:30:00,71.84,71.99,71.82,71.83,108200.0,54.3631,54.4767,54.348,54.3556,108200.0
2012-10-09 12:00:00,71.84,71.95,71.77,71.78,53400.0,54.3631,54.4464,54.3102,54.3177,53400.0
2012-10-09 12:30:00,71.77,71.85,71.64,71.65,55500.0,54.3102,54.3707,54.2118,54.2194,55500.0
2012-10-09 13:00:00,71.65,71.74,71.57,71.61,51500.0,54.2194,54.2875,54.1588,54.1891,51500.0
2012-10-09 13:30:00,71.59,71.64,71.58,71.61,57800.0,54.174,54.2118,54.1664,54.1891,57800.0
2012-10-09 14:00:00,71.59,71.73,71.57,71.69,72200.0,54.174,54.2799,54.1588,54.2496,72200.0
2012-10-09 14:30:00,71.68,71.77,71.65,71.73,86500.0,54.2421,54.3102,54.2194,54.2799,86500.0
2012-10-09 15:00:00,71.75,71.76,71.63,71.69,95300.0,54.295,54.3026,54.2042,54.2496,95300.0
2012-10-09 15:30:00,71.7,71.76,71.59,71.65,326400.0,54.2572,54.3026,54.174,54.2194,326400.0
2012-10-10 09:30:00,71.72,72.17,71.56,72.13,254700.0,54.2723,54.6129,54.1513,54.5826,254700.0
2012-10-10 10:00:00,72.09,72.25,71.95,72.17,185300.0,54.5523,54.6734,54.4464,54.6129,185300.0
2012-10-10 10:30:00,72.18,72.49,72.14,72.38,153400.0,54.6204,54.855,54.5902,54.7718,153400.0
2012-10-10 11:00:00,72.4,72.61,72.4,72.5,83800.0,54.7869,54.9458,54.7869,54.8626,83800.0
2012-10-10 11:30:00,72.51,72.64,72.36,72.48,127700.0,54.8702,54.9685,54.7566,54.8475,127700.0
2012-10-10 12:00:00,72.48,72.62,72.44,72.52,60200.0,54.8475,54.9534,54.8172,54.8777,60200.0
2012-10-10 12:30:00,72.51,72.53,72.33,72.37,69700.0,54.8702,54.8853,54.7339,54.7642,69700.0
2012-10-10 13:00:00,72.35,72.58,72.32,72.55,62300.0,54.7491,54.9231,54.7264,54.9004,62300.0
2012-10-10 13:30:00,72.55,72.6,72.36,72.37,56600.0,54.9004,54.9383,54.7566,54.7642,56600.0
2012-10-10 14:00:00,72.38,72.62,72.38,72.59,89900.0,54.7718,54.9534,54.7718,54.9307,89900.0
2012-10-10 14:30:00,72.6,72.6,72.47,72.48,66100.0,54.9383,54.9383,54.8399,54.8475,66100.0
2012-10-10 15:00:00,72.49,72.59,72.42,72.49,118400.0,54.855,54.9307,54.8021,54.855,118400.0
2012-10-10 15:30:00,72.49,72.54,72.37,72.54,350800.0,54.855,54.8929,54.7642,54.8929,350800.0
2012-10-11 09:30:00,72.6,72.74,71.91,72.11,317700.0,54.9383,55.0442,54.4161,54.5675,317700.0
2012-10-11 10:00:00,72.1,72.31,72.03,72.2,246700.0,54.5599,54.7188,54.5069,54.6356,246700.0
2012-10-11 10:30:00,72.21,72.21,71.71,71.96,360200.0,54.6431,54.6431,54.2648,54.454,360200.0
2012-10-11 11:00:00,71.97,72.06,71.72,71.73,209400.0,54.4615,54.5296,54.2723,54.2799,209400.0
2012-10-11 11:30:00,71.73,71.74,71.56,71.6,119700.0,54.2799,54.2875,54.1513,54.1815,119700.0
2012-10-11 12:00:00,71.59,71.81,71.59,71.79,60000.0,54.174,54.3404,54.174,54.3253,60000.0
2012-10-11 12:30:00,71.8,71.97,71.78,71.89,45800.0,54.3329,54.4615,54.3177,54.401,45800.0
2012-10-11 13:00:00,71.88,71.95,71.8,71.91,84100.0,54.3934,54.4464,54.3329,54.4161,84100.0
2012-10-11 13:30:00,71.9,71.92,71.68,71.72,95700.0,54.4086,54.4237,54.2421,54.2723,95700.0
2012-10-11 14:00:00,71.72,71.79,71.62,71.74,168700.0,54.2723,54.3253,54.1967,54.2875,168700.0
2012-10-11 14:30:00,71.75,71.75,71.54,71.6,76900.0,54.295,54.295,54.1361,54.1815,76900.0
2012-10-11 15:00:00,71.59,71.71,71.43,71.6,213000.0,54.174,54.2648,54.0529,54.1815,213000.0
2012-10-11 15:30:00,71.61,71.72,71.58,71.67,393000.0,54.1891,54.2723,54.1664,54.2345,393000.0
2012-10-12 09:30:00,71.8,72.07,71.64,71.95,107400.0,54.3329,54.5372,54.2118,54.4464,107400.0
2012-10-12 10:00:00,71.98,72.27,71.95,72.0,101900.0,54.4691,54.6885,54.4464,54.4842,101900.0
2012-10-12 10:30:00,72.0,72.09,71.91,71.97,116400.0,54.4842,54.5523,54.4161,54.4615,116400.0
2012-10-12 11:00:00,71.98,72.07,71.92,71.96,94900.0,54.4691,54.5372,54.4237,54.454,94900.0
2012-10-12 11:30:00,71.96,72.03,71.76,72.03,153600.0,54.454,54.5069,54.3026,54.5069,153600.0
2012-10-12 12:00:00,72.0,72.15,71.94,71.94,51900.0,54.4842,54.5977,54.4388,54.4388,51900.0
2012-10-12 12:30:00,71.98,72.03,71.94,71.95,64900.0,54.4691,54.5069,54.4388,54.4464,64900.0
2012-10-12 13:00:00,71.97,72.07,71.95,72.04,77100.0,54.4615,54.5372,54.4464,54.5145,77100.0
2012-10-12 13:30:00,72.04,72.13,71.99,72.07,79200.0,54.5145,54.5826,54.4767,54.5372,79200.0
2012-10-12 14:00:00,72.07,72.18,72.04,72.18,100500.0,54.5372,54.6204,54.5145,54.6204,100500.0
2012-10-12 14:30:00,72.17,72.31,72.1,72.24,105700.0,54.6129,54.7188,54.5599,54.6658,105700.0
2012-10-12 15:00:00,72.25,72.29,72.14,72.27,94700.0,54.6734,54.7037,54.5902,54.6885,94700.0
2012-10-12 15:30:00,72.26,72.28,72.06,72.18,225900.0,54.681,54.6961,54.5296,54.6204,225900.0
2012-10-15 09:30:00,72.28,73.38,72.06,73.28,321700.0,54.6961,55.5285,54.5296,55.4528,321700.0
2012-10-15 10:00:00,73.25,73.47,72.78,73.45,339300.0,55.4301,55.5966,55.0745,55.5815,339300.0
2012-10-15 10:30:00,73.44,74.71,73.33,74.13,639300.0,55.5739,56.535,55.4907,56.0961,639300.0
2012-10-15 11:00:00,74.13,74.84,74.11,74.74,329200.0,56.0961,56.6333,56.0809,56.5577,329200.0
2012-10-15 11:30:00,74.74,74.91,74.64,74.72,341900.0,56.5577,56.6863,56.482,56.5425,341900.0
2012-10-15 12:00:00,74.72,75.09,74.72,75.02,303500.0,56.5425,56.8225,56.5425,56.7695,303500.0
2012-10-15 12:30:00,75.02,75.46,74.87,75.31,416200.0,56.7695,57.1025,56.656,56.989,416200.0
2012-10-15 13:00:00,75.31,75.57,75.31,75.48,251700.0,56.989,57.1857,56.989,57.1176,251700.0
2012-10-15 13:30:00,75.49,75.66,75.29,75.34,355000.0,57.1252,57.2538,56.9739,57.0117,355000.0
2012-10-15 14:00:00,75.34,75.68,75.21,75.63,275800.0,57.0117,57.269,56.9133,57.2311,275800.0
2012-10-15 14:30:00,75.64,75.64,75.11,75.36,272100.0,57.2387,57.2387,56.8376,57.0268,272100.0
2012-10-15 15:00:00,75.37,75.44,75.28,75.4,475000.0,57.0344,57.0874,56.9663,57.0571,475000.0
2012-10-15 15:30:00,75.4,75.5,75.17,75.35,619400.0,57.0571,57.1328,56.883,57.0193,619400.0
2012-10-16 09:30:00,75.59,76.22,75.2,75.42,378400.0,57.2009,57.6776,56.9057,57.0722,378400.0
2012-10-16 10:00:00,75.42,75.7,75.39,75.51,184900.0,57.0722,57.2841,57.0495,57.1403,184900.0
2012-10-16 10:30:00,75.5,75.55,75.1,75.14,143500.0,57.1328,57.1706,56.8301,56.8603,143500.0
2012-10-16 11:00:00,75.15,75.36,75.03,75.28,173900.0,56.8679,57.0268,56.7771,56.9663,173900.0
2012-10-16 11:30:00,75.28,75.33,75.23,75.28,144800.0,56.9663,57.0041,56.9284,56.9663,144800.0
2012-10-16 12:00:00,75.28,75.39,75.17,75.3,158900.0,56.9663,57.0495,56.883,56.9814,158900.0
2012-10-16 12:30:00,75.3,75.3,75.19,75.21,78000.0,56.9814,56.9814,56.8982,56.9133,78000.0
2012-10-16 13:00:00,75.21,75.25,75.15,75.21,57300.0,56.9133,56.9436,56.8679,56.9133,57300.0
2012-10-16 13:30:00,75.21,75.29,75.19,75.23,96700.0,56.9133,56.9739,56.8982,56.9284,96700.0
2012-10-16 14:00:00,75.22,75.23,74.83,74.98,193500.0,56.9209,56.9284,56.6258,56.7393,193500.0
2012-10-16 14:30:00,74.98,74.98,74.86,74.9,72400.0,56.7393,56.7393,56.6485,56.6787,72400.0
2012-10-16 15:00:00,74.91,74.93,74.72,74.74,130900.0,56.6863,56.7014,56.5425,56.5577,130900.0
2012-10-16 15:30:00,74.74,74.82,74.71,74.76,347700.0,56.5577,56.6182,56.535,56.5728,347700.0
2012-10-17 09:30:00,74.12,75.04,74.12,75.02,389400.0,56.0885,56.7847,56.0885,56.7695,389400.0
2012-10-17 10:00:00,75.02,75.04,74.58,74.76,287800.0,56.7695,56.7847,56.4366,56.5728,287800.0
2012-10-17 10:30:00,74.76,74.77,74.55,74.7,88900.0,56.5728,56.5804,56.4139,56.5274,88900.0
2012-10-17 11:00:00,74.7,74.78,74.6,74.68,58700.0,56.5274,56.5879,56.4517,56.5122,58700.0
2012-10-17 11:30:00,74.66,74.68,74.52,74.53,81200.0,56.4971,56.5122,56.3912,56.3987,81200.0
2012-10-17 12:00:00,74.53,74.71,74.5,74.61,128700.0,56.3987,56.535,56.376,56.4593,128700.0
2012-10-17 12:30:00,74.6,74.74,74.55,74.69,155400.0,56.4517,56.5577,56.4139,56.5198,155400.0
2012-10-17 13:00:00,74.69,74.77,74.62,74.75,105600.0,56.5198,56.5804,56.4668,56.5652,105600.0
2012-10-17 13:30:00,74.75,74.76,74.67,74.75,112200.0,56.5652,56.5728,56.5047,56.5652,112200.0
2012-10-17 14:00:00,74.75,74.81,74.73,74.75,150400.0,56.5652,56.6106,56.5501,56.5652,150400.0
2012-10-17 14:30:00,74.73,74.87,74.73,74.81,196500.0,56.5501,56.656,56.5501,56.6106,196500.0
2012-10-17 15:00:00,74.82,74.82,74.72,74.72,123900.0,56.6182,56.6182,56.5425,56.5425,123900.0
2012-10-17 15:30:00,74.73,74.81,74.68,74.79,582100.0,56.5501,56.6106,56.5122,56.5955,582100.0
2012-10-18 09:30:00,74.75,74.87,74.53,74.81,126800.0,56.5652,56.656,56.3987,56.6106,126800.0
2012-10-18 10:00:00,74.8,74.94,74.68,74.76,119100.0,56.6031,56.709,56.5122,56.5728,119100.0
2012-10-18 10:30:00,74.77,75.21,74.77,75.17,118700.0,56.5804,56.9133,56.5804,56.883,118700.0
2012-10-18 11:00:00,75.17,75.23,75.08,75.1,167100.0,56.883,56.9284,56.8149,56.8301,167100.0
2012-10-18 11:30:00,75.11,75.27,75.08,75.24,120900.0,56.8376,56.9587,56.8149,56.936,120900.0
2012-10-18 12:00:00,75.24,75.37,75.12,75.2,90400.0,56.936,57.0344,56.8452,56.9057,90400.0
2012-10-18 12:30:00,75.2,75.36,75.2,75.29,95200.0,56.9057,57.0268,56.9057,56.9739,95200.0
2012-10-18 13:00:00,75.29,75.31,75.11,75.18,80500.0,56.9739,56.989,56.8376,56.8906,80500.0
2012-10-18 13:30:00,75.18,75.31,75.18,75.23,59200.0,56.8906,56.989,56.8906,56.9284,59200.0
2012-10-18 14:00:00,75.24,75.38,75.17,75.17,102400.0,56.936,57.042,56.883,56.883,102400.0
2012-10-18 14:30:00,75.16,75.3,75.0,75.24,85500.0,56.8755,56.9814,56.7544,56.936,85500.0
2012-10-18 15:00:00,75.22,75.34,75.15,75.33,104500.0,56.9209,57.0117,56.8679,57.0041,104500.0
2012-10-18 15:30:00,75.33,75.55,75.29,75.53,367900.0,57.0041,57.1706,56.9739,57.1555,367900.0
2012-10-19 09:30:00,75.41,75.49,74.89,75.13,346500.0,57.0647,57.1252,56.6712,56.8528,346500.0
2012-10-19 10:00:00,75.09,75.13,74.94,74.98,107900.0,56.8225,56.8528,56.709,56.7393,107900.0
2012-10-19 10:30:00,74.98,75.05,74.8,74.86,144900.0,56.7393,56.7922,56.6031,56.6485,144900.0
2012-10-19 11:00:00,74.87,74.89,74.63,74.7,145300.0,56.656,56.6712,56.4744,56.5274,145300.0
2012-10-19 11:30:00,74.71,74.83,74.48,74.54,94600.0,56.535,56.6258,56.3609,56.4063,94600.0
2012-10-19 12:00:00,74.54,74.55,74.25,74.41,87400.0,56.4063,56.4139,56.1869,56.3079,87400.0
2012-10-19 12:30:00,74.42,74.51,74.28,74.29,55100.0,56.3155,56.3836,56.2096,56.2171,55100.0
2012-10-19 13:00:00,74.28,74.46,74.28,74.39,88300.0,56.2096,56.3458,56.2096,56.2928,88300.0
2012-10-19 13:30:00,74.39,74.39,73.99,74.02,176700.0,56.2928,56.2928,55.9901,56.0128,176700.0
2012-10-19 14:00:00,74.02,74.17,73.86,73.9,192600.0,56.0128,56.1263,55.8917,55.922,192600.0
2012-10-19 14:30:00,73.9,74.1,73.86,74.07,155500.0,55.922,56.0733,55.8917,56.0506,155500.0
2012-10-19 15:00:00,74.06,74.21,73.96,74.13,153300.0,56.0431,56.1566,55.9674,56.0961,153300.0
2012-10-19 15:30:00,74.14,74.16,73.82,73.86,502500.0,56.1036,56.1188,55.8615,55.8917,502500.0
2012-10-22 09:30:00,73.44,73.82,72.9,72.93,181800.0,55.5739,55.8615,55.1653,55.188,181800.0
2012-10-22 10:00:00,72.92,73.43,72.52,72.75,330100.0,55.1804,55.5663,54.8777,55.0518,330100.0
2012-10-22 10:30:00,72.75,73.2,72.75,73.06,142100.0,55.0518,55.3923,55.0518,55.2864,142100.0
2012-10-22 11:00:00,73.06,73.12,72.95,73.04,155100.0,55.2864,55.3318,55.2031,55.2712,155100.0
2012-10-22 11:30:00,73.06,73.27,73.03,73.11,68300.0,55.2864,55.4453,55.2637,55.3242,68300.0
2012-10-22 12:00:00,73.11,73.2,73.04,73.07,63000.0,55.3242,55.3923,55.2712,55.2939,63000.0
2012-10-22 12:30:00,73.08,73.16,72.98,73.01,83500.0,55.3015,55.362,55.2258,55.2485,83500.0
2012-10-22 13:00:00,73.02,73.1,72.9,72.97,98700.0,55.2561,55.3166,55.1653,55.2182,98700.0
2012-10-22 13:30:00,72.95,73.07,72.9,73.04,61300.0,55.2031,55.2939,55.1653,55.2712,61300.0
2012-10-22 14:00:00,73.03,73.2,72.93,73.13,85600.0,55.2637,55.3923,55.188,55.3393,85600.0
2012-10-22 14:30:00,73.12,73.24,73.11,73.19,67300.0,55.3318,55.4226,55.3242,55.3847,67300.0
2012-10-22 15:00:00,73.19,73.34,73.12,73.31,109000.0,55.3847,55.4982,55.3318,55.4755,109000.0
2012-10-22 15:30:00,73.31,73.57,73.19,73.53,251500.0,55.4755,55.6723,55.3847,55.642,251500.0
2012-10-23 09:30:00,72.99,72.99,72.45,72.64,122100.0,55.2334,55.2334,54.8248,54.9685,122100.0
2012-10-23 10:00:00,72.64,72.93,72.64,72.93,163000.0,54.9685,55.188,54.9685,55.188,163000.0
2012-10-23 10:30:00,72.92,73.07,72.79,72.91,153800.0,55.1804,55.2939,55.082,55.1728,153800.0
2012-10-23 11:00:00,72.91,73.28,72.84,73.22,116100.0,55.1728,55.4528,55.1199,55.4074,116100.0
2012-10-23 11:30:00,73.22,73.22,73.01,73.02,70300.0,55.4074,55.4074,55.2485,55.2561,70300.0
2012-10-23 12:00:00,73.03,73.25,72.96,73.24,117400.0,55.2637,55.4301,55.2107,55.4226,117400.0
2012-10-23 12:30:00,73.22,73.31,73.09,73.11,136100.0,55.4074,55.4755,55.3091,55.3242,136100.0
2012-10-23 13:00:00,73.13,73.3,73.13,73.27,73800.0,55.3393,55.468,55.3393,55.4453,73800.0
2012-10-23 13:30:00,73.28,73.35,73.21,73.35,79400.0,55.4528,55.5058,55.3999,55.5058,79400.0
2012-10-23 14:00:00,73.33,73.56,73.33,73.53,180100.0,55.4907,55.6647,55.4907,55.642,180100.0
2012-10-23 14:30:00,73.5,73.75,73.43,73.71,88400.0,55.6193,55.8085,55.5663,55.7782,88400.0
2012-10-23 15:00:00,73.7,73.78,73.62,73.62,127100.0,55.7707,55.8312,55.7101,55.7101,127100.0
2012-10-23 15:30:00,73.62,73.64,73.41,73.44,316700.0,55.7101,55.7253,55.5512,55.5739,316700.0
2012-10-24 09:30:00,73.56,73.75,73.34,73.41,90600.0,55.6647,55.8085,55.4982,55.5512,90600.0
2012-10-24 10:00:00,73.45,73.51,73.23,73.23,64000.0,55.5815,55.6269,55.415,55.415,64000.0
2012-10-24 10:30:00,73.17,73.51,73.16,73.43,72400.0,55.3696,55.6269,55.362,55.5663,72400.0
2012-10-24 11:00:00,73.44,73.62,73.4,73.62,68100.0,55.5739,55.7101,55.5436,55.7101,68100.0
2012-10-24 11:30:00,73.59,73.66,73.31,73.31,59800.0,55.6874,55.7404,55.4755,55.4755,59800.0
2012-10-24 12:00:00,73.31,73.53,73.29,73.51,41100.0,55.4755,55.642,55.4604,55.6269,41100.0
2012-10-24 12:30:00,73.5,73.65,73.5,73.61,40400.0,55.6193,55.7328,55.6193,55.7026,40400.0
2012-10-24 13:00:00,73.62,73.65,73.5,73.62,44200.0,55.7101,55.7328,55.6193,55.7101,44200.0
2012-10-24 13:30:00,73.61,73.65,73.48,73.48,48400.0,55.7026,55.7328,55.6042,55.6042,48400.0
2012-10-24 14:00:00,73.47,73.55,73.28,73.52,77200.0,55.5966,55.6571,55.4528,55.6344,77200.0
2012-10-24 14:30:00,73.5,73.61,73.45,73.54,136000.0,55.6193,55.7026,55.5815,55.6496,136000.0
2012-10-24 15:00:00,73.54,73.61,73.45,73.55,184700.0,55.6496,55.7026,55.5815,55.6571,184700.0
2012-10-24 15:30:00,73.56,73.57,73.23,73.49,245200.0,55.6647,55.6723,55.415,55.6117,245200.0
2012-10-25 09:30:00,73.87,73.97,73.41,73.5,161700.0,55.8993,55.975,55.5512,55.6193,161700.0
2012-10-25 10:00:00,73.48,73.61,72.87,72.87,158200.0,55.6042,55.7026,55.1426,55.1426,158200.0
2012-10-25 10:30:00,72.86,72.96,72.29,72.53,184100.0,55.135,55.2107,54.7037,54.8853,184100.0
2012-10-25 11:00:00,72.53,72.84,72.49,72.58,161300.0,54.8853,55.1199,54.855,54.9231,161300.0
2012-10-25 11:30:00,72.58,72.74,72.55,72.66,216100.0,54.9231,55.0442,54.9004,54.9837,216100.0
2012-10-25 12:00:00,72.66,72.78,72.5,72.78,101600.0,54.9837,55.0745,54.8626,55.0745,101600.0
2012-10-25 12:30:00,72.77,72.95,72.68,72.94,73500.0,55.0669,55.2031,54.9988,55.1955,73500.0
2012-10-25 13:00:00,72.94,73.16,72.9,73.14,63900.0,55.1955,55.362,55.1653,55.3469,63900.0
2012-10-25 13:30:00,73.15,73.23,72.96,73.23,58900.0,55.3545,55.415,55.2107,55.415,58900.0
2012-10-25 14:00:00,73.26,73.26,73.07,73.15,57600.0,55.4377,55.4377,55.2939,55.3545,57600.0
2012-10-25 14:30:00,73.14,73.44,73.14,73.25,50400.0,55.3469,55.5739,55.3469,55.4301,50400.0
2012-10-25 15:00:00,73.26,73.26,73.03,73.08,68300.0,55.4377,55.4377,55.2637,55.3015,68300.0
2012-10-25 15:30:00,73.1,73.34,73.09,73.33,216100.0,55.3166,55.4982,55.3091,55.4907,216100.0
2012-10-26 09:30:00,73.45,73.46,72.99,73.16,105700.0,55.5815,55.589,55.2334,55.362,105700.0
2012-10-26 10:00:00,73.17,73.18,72.96,72.98,112400.0,55.3696,55.3772,55.2107,55.2258,112400.0
2012-10-26 10:30:00,72.98,73.13,72.9,73.02,120600.0,55.2258,55.3393,55.1653,55.2561,120600.0
2012-10-26 11:00:00,73.0,73.06,72.91,73.02,54000.0,55.241,55.2864,55.1728,55.2561,54000.0
2012-10-26 11:30:00,73.01,73.09,72.73,72.84,71000.0,55.2485,55.3091,55.0366,55.1199,71000.0
2012-10-26 12:00:00,72.83,73.02,72.66,73.01,68800.0,55.1123,55.2561,54.9837,55.2485,68800.0
2012-10-26 12:30:00,73.0,73.15,72.86,73.15,53300.0,55.241,55.3545,55.135,55.3545,53300.0
2012-10-26 13:00:00,73.15,73.31,73.07,73.22,44000.0,55.3545,55.4755,55.2939,55.4074,44000.0
2012-10-26 13:30:00,73.22,73.61,73.18,73.54,86100.0,55.4074,55.7026,55.3772,55.6496,86100.0
2012-10-26 14:00:00,73.54,73.61,73.45,73.58,74200.0,55.6496,55.7026,55.5815,55.6799,74200.0
2012-10-26 14:30:00,73.58,73.72,73.42,73.51,111500.0,55.6799,55.7858,55.5588,55.6269,111500.0
2012-10-26 15:00:00,73.51,73.7,73.46,73.66,76200.0,55.6269,55.7707,55.589,55.7404,76200.0
2012-10-26 15:30:00,73.68,73.74,73.29,73.38,326000.0,55.7555,55.8009,55.4604,55.5285,326000.0
2012-10-31 09:30:00,72.89,73.5,72.14,73.4,328600.0,55.1577,55.6193,54.5902,55.5436,328600.0
2012-10-31 10:00:00,73.38,74.1,73.3,74.03,262700.0,55.5285,56.0733,55.468,56.0204,262700.0
2012-10-31 10:30:00,74.0,74.7,73.93,74.64,204300.0,55.9977,56.5274,55.9447,56.482,204300.0
2012-10-31 11:00:00,74.64,74.64,74.01,74.06,228400.0,56.482,56.482,56.0052,56.0431,228400.0
2012-10-31 11:30:00,74.08,74.24,73.98,74.19,130300.0,56.0582,56.1793,55.9825,56.1415,130300.0
2012-10-31 12:00:00,74.2,74.39,74.11,74.27,109500.0,56.149,56.2928,56.0809,56.202,109500.0
2012-10-31 12:30:00,74.26,74.53,74.12,74.46,58700.0,56.1944,56.3987,56.0885,56.3458,58700.0
2012-10-31 13:00:00,74.43,74.67,74.36,74.53,56200.0,56.3231,56.5047,56.2701,56.3987,56200.0
2012-10-31 13:30:00,74.56,74.62,74.26,74.52,71400.0,56.4214,56.4668,56.1944,56.3912,71400.0
2012-10-31 14:00:00,74.52,74.81,74.45,74.79,144900.0,56.3912,56.6106,56.3382,56.5955,144900.0
2012-10-31 14:30:00,74.78,74.99,74.66,74.8,145100.0,56.5879,56.7468,56.4971,56.6031,145100.0
2012-10-31 15:00:00,74.81,75.3,74.79,75.01,287000.0,56.6106,56.9814,56.5955,56.762,287000.0
2012-10-31 15:30:00,74.99,75.41,74.9,75.28,496500.0,56.7468,57.0647,56.6787,56.9663,496500.0
2012-11-01 09:30:00,75.17,75.44,73.23,74.77,251400.0,56.883,57.0874,55.415,56.5804,251400.0
2012-11-01 10:00:00,74.79,75.12,74.46,74.48,223600.0,56.5955,56.8452,56.3458,56.3609,223600.0
2012-11-01 10:30:00,74.51,75.1,74.44,74.98,204400.0,56.3836,56.8301,56.3306,56.7393,204400.0
2012-11-01 11:00:00,74.98,75.19,74.93,75.14,116700.0,56.7393,56.8982,56.7014,56.8603,116700.0
2012-11-01 11:30:00,75.14,75.39,75.11,75.31,204200.0,56.8603,57.0495,56.8376,56.989,204200.0
2012-11-01 12:00:00,75.3,75.47,75.12,75.46,145700.0,56.9814,57.1101,56.8452,57.1025,145700.0
2012-11-01 12:30:00,75.46,75.54,75.27,75.28,90400.0,57.1025,57.163,56.9587,56.9663,90400.0
2012-11-01 13:00:00,75.28,75.3,75.14,75.17,66500.0,56.9663,56.9814,56.8603,56.883,66500.0
2012-11-01 13:30:00,75.16,75.21,75.0,75.0,99000.0,56.8755,56.9133,56.7544,56.7544,99000.0
2012-11-01 14:00:00,75.0,75.12,74.9,74.9,95300.0,56.7544,56.8452,56.6787,56.6787,95300.0
2012-11-01 14:30:00,74.89,75.06,74.82,75.01,102600.0,56.6712,56.7998,56.6182,56.762,102600.0
2012-11-01 15:00:00,75.01,75.05,74.81,74.81,80400.0,56.762,56.7922,56.6106,56.6106,80400.0
2012-11-01 15:30:00,74.81,74.82,74.53,74.59,513300.0,56.6106,56.6182,56.3987,56.4441,513300.0
2012-11-02 09:30:00,75.04,75.21,74.62,75.2,252200.0,56.7847,56.9133,56.4668,56.9057,252200.0
2012-11-02 10:00:00,75.2,75.55,74.89,74.98,280900.0,56.9057,57.1706,56.6712,56.7393,280900.0
2012-11-02 10:30:00,74.94,75.18,74.93,74.97,173500.0,56.709,56.8906,56.7014,56.7317,173500.0
2012-11-02 11:00:00,74.97,75.08,74.9,75.02,206400.0,56.7317,56.8149,56.6787,56.7695,206400.0
2012-11-02 11:30:00,75.02,75.03,74.9,74.97,93100.0,56.7695,56.7771,56.6787,56.7317,93100.0
2012-11-02 12:00:00,74.99,75.03,74.9,74.98,91000.0,56.7468,56.7771,56.6787,56.7393,91000.0
2012-11-02 12:30:00,75.0,75.02,74.81,74.85,83800.0,56.7544,56.7695,56.6106,56.6409,83800.0
2012-11-02 13:00:00,74.85,74.91,74.66,74.79,126800.0,56.6409,56.6863,56.4971,56.5955,126800.0
2012-11-02 13:30:00,74.79,74.81,74.53,74.54,128700.0,56.5955,56.6106,56.3987,56.4063,128700.0
2012-11-02 14:00:00,74.54,74.57,74.46,74.56,147900.0,56.4063,56.429,56.3458,56.4214,147900.0
2012-11-02 14:30:00,74.56,74.57,74.34,74.45,135000.0,56.4214,56.429,56.255,56.3382,135000.0
2012-11-02 15:00:00,74.47,74.69,74.45,74.5,213100.0,56.3533,56.5198,56.3382,56.376,213100.0
2012-11-02 15:30:00,74.5,74.59,74.34,74.47,401800.0,56.376,56.4441,56.255,56.3533,401800.0
2012-11-05 09:30:00,73.77,74.16,73.25,73.45,283400.0,55.8236,56.1188,55.4301,55.5815,283400.0
2012-11-05 10:00:00,73.41,73.55,73.23,73.35,167000.0,55.5512,55.6571,55.415,55.5058,167000.0
2012-11-05 10:30:00,73.39,73.77,73.35,73.7,156000.0,55.5361,55.8236,55.5058,55.7707,156000.0
2012-11-05 11:00:00,73.72,73.77,73.66,73.75,227200.0,55.7858,55.8236,55.7404,55.8085,227200.0
2012-11-05 11:30:00,73.75,74.0,73.67,73.95,136900.0,55.8085,55.9977,55.748,55.9598,136900.0
2012-11-05 12:00:00,73.95,74.34,73.92,74.32,183700.0,55.9598,56.255,55.9371,56.2398,183700.0
2012-11-05 12:30:00,74.31,74.33,74.08,74.1,63100.0,56.2323,56.2474,56.0582,56.0733,63100.0
2012-11-05 13:00:00,74.1,74.3,74.1,74.2,76000.0,56.0733,56.2247,56.0733,56.149,76000.0
2012-11-05 13:30:00,74.2,74.31,74.16,74.22,131000.0,56.149,56.2323,56.1188,56.1642,131000.0
2012-11-05 14:00:00,74.22,74.4,74.22,74.28,107300.0,56.1642,56.3004,56.1642,56.2096,107300.0
2012-11-05 14:30:00,74.28,74.34,73.97,74.03,174100.0,56.2096,56.255,55.975,56.0204,174100.0
2012-11-05 15:00:00,74.02,74.17,74.0,74.15,104500.0,56.0128,56.1263,55.9977,56.1112,104500.0
2012-11-05 15:30:00,74.16,74.24,73.98,73.98,306200.0,56.1188,56.1793,55.9825,55.9825,306200.0
2012-11-06 09:30:00,74.02,74.5,73.73,74.0,183400.0,56.0128,56.376,55.7934,55.9977,183400.0
2012-11-06 10:00:00,74.01,74.09,73.78,73.85,128000.0,56.0052,56.0658,55.8312,55.8842,128000.0
2012-11-06 10:30:00,73.85,73.88,73.41,73.48,174200.0,55.8842,55.9069,55.5512,55.6042,174200.0
2012-11-06 11:00:00,73.47,73.53,73.38,73.5,141700.0,55.5966,55.642,55.5285,55.6193,141700.0
2012-11-06 11:30:00,73.5,73.66,73.45,73.5,197700.0,55.6193,55.7404,55.5815,55.6193,197700.0
2012-11-06 12:00:00,73.55,73.85,73.53,73.71,115000.0,55.6571,55.8842,55.642,55.7782,115000.0
2012-11-06 12:30:00,73.72,73.74,73.49,73.52,123600.0,55.7858,55.8009,55.6117,55.6344,123600.0
2012-11-06 13:00:00,73.52,73.68,73.42,73.68,93100.0,55.6344,55.7555,55.5588,55.7555,93100.0
2012-11-06 13:30:00,73.67,73.83,73.62,73.8,88000.0,55.748,55.869,55.7101,55.8463,88000.0
2012-11-06 14:00:00,73.81,73.96,73.79,73.96,88900.0,55.8539,55.9674,55.8388,55.9674,88900.0
2012-11-06 14:30:00,73.96,74.08,73.94,73.94,159400.0,55.9674,56.0582,55.9523,55.9523,159400.0
2012-11-06 15:00:00,73.93,73.95,73.56,73.6,171500.0,55.9447,55.9598,55.6647,55.695,171500.0
2012-11-06 15:30:00,73.59,73.89,73.58,73.76,301900.0,55.6874,55.9144,55.6799,55.8161,301900.0
2012-11-07 09:30:00,74.94,76.04,74.03,75.85,910200.0,56.709,57.5414,56.0204,57.3976,910200.0
2012-11-07 10:00:00,75.86,75.88,74.96,75.34,523900.0,57.4052,57.4203,56.7241,57.0117,523900.0
2012-11-07 10:30:00,75.34,75.6,74.92,74.98,394900.0,57.0117,57.2084,56.6939,56.7393,394900.0
2012-11-07 11:00:00,74.98,74.99,74.64,74.67,348000.0,56.7393,56.7468,56.482,56.5047,348000.0
2012-11-07 11:30:00,74.65,75.45,74.63,75.35,254900.0,56.4895,57.0949,56.4744,57.0193,254900.0
2012-11-07 12:00:00,75.36,75.36,74.98,75.02,134300.0,57.0268,57.0268,56.7393,56.7695,134300.0
2012-11-07 12:30:00,75.04,75.38,75.0,75.3,159700.0,56.7847,57.042,56.7544,56.9814,159700.0
2012-11-07 13:00:00,75.32,75.62,75.29,75.47,223500.0,56.9966,57.2236,56.9739,57.1101,223500.0
2012-11-07 13:30:00,75.45,75.65,75.45,75.52,199300.0,57.0949,57.2463,57.0949,57.1479,199300.0
2012-11-07 14:00:00,75.52,75.65,75.39,75.43,241200.0,57.1479,57.2463,57.0495,57.0798,241200.0
2012-11-07 14:30:00,75.44,75.46,75.23,75.45,236900.0,57.0874,57.1025,56.9284,57.0949,236900.0
2012-11-07 15:00:00,75.44,75.68,75.22,75.65,431100.0,57.0874,57.269,56.9209,57.2463,431100.0
2012-11-07 15:30:00,75.66,75.67,75.23,75.25,691200.0,57.2538,57.2614,56.9284,56.9436,691200.0
2012-11-08 09:30:00,75.33,75.58,75.15,75.43,179900.0,57.0041,57.1933,56.8679,57.0798,179900.0
2012-11-08 10:00:00,75.41,75.57,75.13,75.21,170600.0,57.0647,57.1857,56.8528,56.9133,170600.0
2012-11-08 10:30:00,75.21,75.3,74.84,75.06,164400.0,56.9133,56.9814,56.6333,56.7998,164400.0
2012-11-08 11:00:00,75.08,75.14,74.89,75.14,120600.0,56.8149,56.8603,56.6712,56.8603,120600.0
2012-11-08 11:30:00,75.13,75.34,75.05,75.33,85600.0,56.8528,57.0117,56.7922,57.0041,85600.0
2012-11-08 12:00:00,75.32,75.34,75.13,75.19,131600.0,56.9966,57.0117,56.8528,56.8982,131600.0
2012-11-08 12:30:00,75.18,75.33,75.11,75.26,99200.0,56.8906,57.0041,56.8376,56.9512,99200.0
2012-11-08 13:00:00,75.25,75.25,74.74,74.87,144900.0,56.9436,56.9436,56.5577,56.656,144900.0
2012-11-08 13:30:00,74.87,75.13,74.8,75.13,107900.0,56.656,56.8528,56.6031,56.8528,107900.0
2012-11-08 14:00:00,75.12,75.13,74.82,74.91,132300.0,56.8452,56.8528,56.6182,56.6863,132300.0
2012-11-08 14:30:00,74.91,74.96,74.85,74.86,121100.0,56.6863,56.7241,56.6409,56.6485,121100.0
2012-11-08 15:00:00,74.88,74.91,74.72,74.82,244600.0,56.6636,56.6863,56.5425,56.6182,244600.0
2012-11-08 15:30:00,74.8,74.85,74.45,74.48,556300.0,56.6031,56.6409,56.3382,56.3609,556300.0
2012-11-09 09:30:00,74.15,74.64,74.15,74.45,197700.0,56.1112,56.482,56.1112,56.3382,197700.0
2012-11-09 10:00:00,74.45,74.7,74.41,74.5,143000.0,56.3382,56.5274,56.3079,56.376,143000.0
2012-11-09 10:30:00,74.51,74.68,74.46,74.5,77200.0,56.3836,56.5122,56.3458,56.376,77200.0
2012-11-09 11:00:00,74.51,74.58,74.4,74.55,81200.0,56.3836,56.4366,56.3004,56.4139,81200.0
2012-11-09 11:30:00,74.56,74.81,74.48,74.81,86800.0,56.4214,56.6106,56.3609,56.6106,86800.0
2012-11-09 12:00:00,74.83,75.07,74.82,75.0,72200.0,56.6258,56.8074,56.6182,56.7544,72200.0
2012-11-09 12:30:00,74.99,75.07,74.81,74.86,85600.0,56.7468,56.8074,56.6106,56.6485,85600.0
2012-11-09 13:00:00,74.85,74.99,74.61,74.61,89200.0,56.6409,56.7468,56.4593,56.4593,89200.0
2012-11-09 13:30:00,74.66,74.8,74.55,74.69,112000.0,56.4971,56.6031,56.4139,56.5198,112000.0
2012-11-09 14:00:00,74.68,75.02,74.65,75.01,162000.0,56.5122,56.7695,56.4895,56.762,162000.0
2012-11-09 14:30:00,75.0,75.11,74.79,74.79,154600.0,56.7544,56.8376,56.5955,56.5955,154600.0
2012-11-09 15:00:00,74.79,74.94,74.75,74.89,126100.0,56.5955,56.709,56.5652,56.6712,126100.0
2012-11-09 15:30:00,74.9,75.14,74.76,74.84,392500.0,56.6787,56.8603,56.5728,56.6333,392500.0
2012-11-12 09:30:00,75.13,75.24,74.01,74.05,214700.0,56.8528,56.936,56.0052,56.0355,214700.0
2012-11-12 10:00:00,74.04,74.08,73.88,73.98,148300.0,56.0279,56.0582,55.9069,55.9825,148300.0
2012-11-12 10:30:00,73.98,74.02,73.76,73.88,94400.0,55.9825,56.0128,55.8161,55.9069,94400.0
2012-11-12 11:00:00,73.88,74.13,73.85,74.11,102800.0,55.9069,56.0961,55.8842,56.0809,102800.0
2012-11-12 11:30:00,74.11,74.36,74.11,74.3,67700.0,56.0809,56.2701,56.0809,56.2247,67700.0
2012-11-12 12:00:00,74.31,74.4,74.21,74.36,88700.0,56.2323,56.3004,56.1566,56.2701,88700.0
2012-11-12 12:30:00,74.37,74.65,74.36,74.63,68900.0,56.2777,56.4895,56.2701,56.4744,68900.0
2012-11-12 13:00:00,74.64,74.86,74.62,74.73,143300.0,56.482,56.6485,56.4668,56.5501,143300.0
2012-11-12 13:30:00,74.74,74.75,74.56,74.67,78700.0,56.5577,56.5652,56.4214,56.5047,78700.0
2012-11-12 14:00:00,74.68,74.78,74.67,74.67,89600.0,56.5122,56.5879,56.5047,56.5047,89600.0
2012-11-12 14:30:00,74.67,74.71,74.49,74.51,101400.0,56.5047,56.535,56.3685,56.3836,101400.0
2012-11-12 15:00:00,74.5,74.71,74.49,74.54,178000.0,56.376,56.535,56.3685,56.4063,178000.0
2012-11-12 15:30:00,74.54,74.76,74.49,74.73,399500.0,56.4063,56.5728,56.3685,56.5501,399500.0
2012-11-13 09:30:00,74.48,75.02,74.21,75.02,140600.0,56.3609,56.7695,56.1566,56.7695,140600.0
2012-11-13 10:00:00,74.92,75.46,74.87,75.19,108000.0,56.6939,57.1025,56.656,56.8982,108000.0
2012-11-13 10:30:00,75.2,75.25,74.95,75.13,114400.0,56.9057,56.9436,56.7166,56.8528,114400.0
2012-11-13 11:00:00,75.14,75.16,74.83,74.95,57500.0,56.8603,56.8755,56.6258,56.7166,57500.0
2012-11-13 11:30:00,74.94,74.97,74.66,74.81,57700.0,56.709,56.7317,56.4971,56.6106,57700.0
2012-11-13 12:00:00,74.82,74.85,74.63,74.72,36600.0,56.6182,56.6409,56.4744,56.5425,36600.0
2012-11-13 12:30:00,74.72,74.72,74.49,74.56,44800.0,56.5425,56.5425,56.3685,56.4214,44800.0
2012-11-13 13:00:00,74.55,74.71,74.48,74.66,63100.0,56.4139,56.535,56.3609,56.4971,63100.0
2012-11-13 13:30:00,74.68,74.73,74.53,74.73,107600.0,56.5122,56.5501,56.3987,56.5501,107600.0
2012-11-13 14:00:00,74.74,74.87,74.64,74.69,72400.0,56.5577,56.656,56.482,56.5198,72400.0
2012-11-13 14:30:00,74.69,74.72,74.49,74.63,57200.0,56.5198,56.5425,56.3685,56.4744,57200.0
2012-11-13 15:00:00,74.64,74.68,74.28,74.43,108500.0,56.482,56.5122,56.2096,56.3231,108500.0
2012-11-13 15:30:00,74.43,74.52,74.22,74.25,208100.0,56.3231,56.3912,56.1642,56.1869,208100.0
2012-11-14 09:30:00,74.39,74.63,74.16,74.37,114000.0,56.2928,56.4744,56.1188,56.2777,114000.0
2012-11-14 10:00:00,74.33,74.38,74.01,74.13,88400.0,56.2474,56.2852,56.0052,56.0961,88400.0
2012-11-14 10:30:00,74.09,74.18,73.86,73.87,137400.0,56.0658,56.1339,55.8917,55.8993,137400.0
2012-11-14 11:00:00,73.9,74.08,73.62,74.08,116700.0,55.922,56.0582,55.7101,56.0582,116700.0
2012-11-14 11:30:00,74.06,74.27,73.89,74.24,88600.0,56.0431,56.202,55.9144,56.1793,88600.0
2012-11-14 12:00:00,74.26,74.32,73.97,74.06,77800.0,56.1944,56.2398,55.975,56.0431,77800.0
2012-11-14 12:30:00,74.04,74.13,73.96,74.0,61800.0,56.0279,56.0961,55.9674,55.9977,61800.0
2012-11-14 13:00:00,74.01,74.15,73.91,74.1,46000.0,56.0052,56.1112,55.9296,56.0733,46000.0
2012-11-14 13:30:00,74.08,74.2,73.99,74.03,59500.0,56.0582,56.149,55.9901,56.0204,59500.0
2012-11-14 14:00:00,74.04,74.15,73.79,74.04,64900.0,56.0279,56.1112,55.8388,56.0279,64900.0
2012-11-14 14:30:00,74.01,74.01,73.65,73.82,80300.0,56.0052,56.0052,55.7328,55.8615,80300.0
2012-11-14 15:00:00,73.8,73.82,73.42,73.49,149800.0,55.8463,55.8615,55.5588,55.6117,149800.0
2012-11-14 15:30:00,73.5,73.68,73.22,73.45,470400.0,55.6193,55.7555,55.4074,55.5815,470400.0
2012-11-15 09:30:00,73.39,73.79,72.8,72.85,184100.0,55.5361,55.8388,55.0896,55.1274,184100.0
2012-11-15 10:00:00,72.82,73.12,72.58,72.61,173000.0,55.1047,55.3318,54.9231,54.9458,173000.0
2012-11-15 10:30:00,72.61,72.98,72.4,72.42,199900.0,54.9458,55.2258,54.7869,54.8021,199900.0
2012-11-15 11:00:00,72.43,72.69,72.21,72.24,117100.0,54.8096,55.0064,54.6431,54.6658,117100.0
2012-11-15 11:30:00,72.25,72.33,71.76,71.96,147200.0,54.6734,54.7339,54.3026,54.454,147200.0
2012-11-15 12:00:00,71.95,72.25,71.87,72.25,80000.0,54.4464,54.6734,54.3859,54.6734,80000.0
2012-11-15 12:30:00,72.25,72.56,72.19,72.45,82600.0,54.6734,54.908,54.628,54.8248,82600.0
2012-11-15 13:00:00,72.45,72.8,72.33,72.78,83400.0,54.8248,55.0896,54.7339,55.0745,83400.0
2012-11-15 13:30:00,72.77,72.98,72.65,72.66,75700.0,55.0669,55.2258,54.9761,54.9837,75700.0
2012-11-15 14:00:00,72.65,72.75,72.36,72.39,69900.0,54.9761,55.0518,54.7566,54.7793,69900.0
2012-11-15 14:30:00,72.42,72.6,72.3,72.4,96700.0,54.8021,54.9383,54.7112,54.7869,96700.0
2012-11-15 15:00:00,72.4,72.44,72.14,72.18,151000.0,54.7869,54.8172,54.5902,54.6204,151000.0
2012-11-15 15:30:00,72.18,72.54,72.1,72.34,349200.0,54.6204,54.8929,54.5599,54.7415,349200.0
2012-11-16 09:30:00,72.43,72.85,72.35,72.64,382800.0,54.8096,55.1274,54.7491,54.9685,382800.0
2012-11-16 10:00:00,72.63,73.04,72.43,72.98,127800.0,54.961,55.2712,54.8096,55.2258,127800.0
2012-11-16 10:30:00,73.01,73.11,72.91,72.94,95700.0,55.2485,55.3242,55.1728,55.1955,95700.0
2012-11-16 11:00:00,72.93,73.22,72.9,73.09,185400.0,55.188,55.4074,55.1653,55.3091,185400.0
2012-11-16 11:30:00,73.1,73.94,73.1,73.94,189300.0,55.3166,55.9523,55.3166,55.9523,189300.0
2012-11-16 12:00:00,73.94,73.98,73.72,73.9,150900.0,55.9523,55.9825,55.7858,55.922,150900.0
2012-11-16 12:30:00,73.88,74.04,73.7,73.71,109500.0,55.9069,56.0279,55.7707,55.7782,109500.0
2012-11-16 13:00:00,73.71,73.88,73.57,73.78,103500.0,55.7782,55.9069,55.6723,55.8312,103500.0
2012-11-16 13:30:00,73.78,74.04,73.72,73.98,109600.0,55.8312,56.0279,55.7858,55.9825,109600.0
2012-11-16 14:00:00,73.96,74.02,73.52,73.55,140900.0,55.9674,56.0128,55.6344,55.6571,140900.0
2012-11-16 14:30:00,73.56,73.88,73.39,73.82,188600.0,55.6647,55.9069,55.5361,55.8615,188600.0
2012-11-16 15:00:00,73.82,74.0,73.69,73.95,181700.0,55.8615,55.9977,55.7631,55.9598,181700.0
2012-11-16 15:30:00,73.96,74.02,73.78,73.88,633100.0,55.9674,56.0128,55.8312,55.9069,633100.0
2012-11-19 09:30:00,74.61,74.7,74.15,74.43,188300.0,56.4593,56.5274,56.1112,56.3231,188300.0
2012-11-19 10:00:00,74.46,74.51,73.69,73.83,169800.0,56.3458,56.3836,55.7631,55.869,169800.0
2012-11-19 10:30:00,73.82,74.05,73.82,73.96,128600.0,55.8615,56.0355,55.8615,55.9674,128600.0
2012-11-19 11:00:00,73.97,74.03,73.85,73.99,145000.0,55.975,56.0204,55.8842,55.9901,145000.0
2012-11-19 11:30:00,73.99,74.01,73.84,73.89,167200.0,55.9901,56.0052,55.8766,55.9144,167200.0
2012-11-19 12:00:00,73.9,73.94,73.7,73.73,80800.0,55.922,55.9523,55.7707,55.7934,80800.0
2012-11-19 12:30:00,73.75,73.78,73.63,73.69,70800.0,55.8085,55.8312,55.7177,55.7631,70800.0
2012-11-19 13:00:00,73.69,73.71,73.55,73.7,89900.0,55.7631,55.7782,55.6571,55.7707,89900.0
2012-11-19 13:30:00,73.7,73.7,73.51,73.6,106500.0,55.7707,55.7707,55.6269,55.695,106500.0
2012-11-19 14:00:00,73.59,73.66,73.55,73.59,89200.0,55.6874,55.7404,55.6571,55.6874,89200.0
2012-11-19 14:30:00,73.6,73.79,73.59,73.66,95800.0,55.695,55.8388,55.6874,55.7404,95800.0
2012-11-19 15:00:00,73.65,73.71,73.55,73.59,155300.0,55.7328,55.7782,55.6571,55.6874,155300.0
2012-11-19 15:30:00,73.59,73.78,73.58,73.71,486700.0,55.6874,55.8312,55.6799,55.7782,486700.0
2012-11-20 09:30:00,73.76,74.27,73.61,73.9,220600.0,55.8161,56.202,55.7026,55.922,220600.0
2012-11-20 10:00:00,73.89,74.0,73.74,73.83,89600.0,55.9144,55.9977,55.8009,55.869,89600.0
2012-11-20 10:30:00,73.84,74.02,73.8,73.87,133400.0,55.8766,56.0128,55.8463,55.8993,133400.0
2012-11-20 11:00:00,73.86,73.96,73.77,73.93,159000.0,55.8917,55.9674,55.8236,55.9447,159000.0
2012-11-20 11:30:00,73.93,74.02,73.83,73.88,105800.0,55.9447,56.0128,55.869,55.9069,105800.0
2012-11-20 12:00:00,73.88,73.9,73.66,73.77,65400.0,55.9069,55.922,55.7404,55.8236,65400.0
2012-11-20 12:30:00,73.75,73.79,73.58,73.69,81600.0,55.8085,55.8388,55.6799,55.7631,81600.0
2012-11-20 13:00:00,73.72,73.72,73.07,73.07,115500.0,55.7858,55.7858,55.2939,55.2939,115500.0
2012-11-20 13:30:00,73.09,73.75,73.09,73.65,93800.0,55.3091,55.8085,55.3091,55.7328,93800.0
2012-11-20 14:00:00,73.64,73.71,73.57,73.7,90500.0,55.7253,55.7782,55.6723,55.7707,90500.0
2012-11-20 14:30:00,73.69,73.79,73.59,73.62,114200.0,55.7631,55.8388,55.6874,55.7101,114200.0
2012-11-20 15:00:00,73.64,73.79,73.59,73.67,163000.0,55.7253,55.8388,55.6874,55.748,163000.0
2012-11-20 15:30:00,73.67,73.8,73.65,73.75,294900.0,55.748,55.8463,55.7328,55.8085,294900.0
2012-11-21 09:30:00,73.77,74.11,73.59,73.92,145000.0,55.8236,56.0809,55.6874,55.9371,145000.0
2012-11-21 10:00:00,73.95,73.95,73.66,73.81,178200.0,55.9598,55.9598,55.7404,55.8539,178200.0
2012-11-21 10:30:00,73.8,74.05,73.71,73.8,154900.0,55.8463,56.0355,55.7782,55.8463,154900.0
2012-11-21 11:00:00,73.79,74.08,73.74,73.91,67500.0,55.8388,56.0582,55.8009,55.9296,67500.0
2012-11-21 11:30:00,73.92,74.15,73.92,74.04,51700.0,55.9371,56.1112,55.9371,56.0279,51700.0
2012-11-21 12:00:00,74.04,74.08,73.89,73.99,52300.0,56.0279,56.0582,55.9144,55.9901,52300.0
2012-11-21 12:30:00,73.98,74.16,73.96,73.97,81000.0,55.9825,56.1188,55.9674,55.975,81000.0
2012-11-21 13:00:00,73.98,74.07,73.75,73.75,64200.0,55.9825,56.0506,55.8085,55.8085,64200.0
2012-11-21 13:30:00,73.76,73.91,73.71,73.87,72700.0,55.8161,55.9296,55.7782,55.8993,72700.0
2012-11-21 14:00:00,73.89,73.93,73.72,73.78,82300.0,55.9144,55.9447,55.7858,55.8312,82300.0
2012-11-21 14:30:00,73.8,73.99,73.76,73.95,76400.0,55.8463,55.9901,55.8161,55.9598,76400.0
2012-11-21 15:00:00,73.95,74.03,73.91,73.94,101800.0,55.9598,56.0204,55.9296,55.9523,101800.0
2012-11-21 15:30:00,73.92,74.14,73.92,74.12,230200.0,55.9371,56.1036,55.9371,56.0885,230200.0
2012-11-23 09:30:00,74.28,74.46,74.02,74.27,130000.0,56.2096,56.3458,56.0128,56.202,130000.0
2012-11-23 10:00:00,74.3,74.61,74.21,74.57,56700.0,56.2247,56.4593,56.1566,56.429,56700.0
2012-11-23 10:30:00,74.53,74.68,74.11,74.23,66500.0,56.3987,56.5122,56.0809,56.1717,66500.0
2012-11-23 11:00:00,74.24,74.46,74.17,74.21,64200.0,56.1793,56.3458,56.1263,56.1566,64200.0
2012-11-23 11:30:00,74.21,74.42,74.19,74.28,46200.0,56.1566,56.3155,56.1415,56.2096,46200.0
2012-11-23 12:00:00,74.29,74.45,74.15,74.42,67500.0,56.2171,56.3382,56.1112,56.3155,67500.0
2012-11-23 12:30:00,74.41,75.0,74.38,74.96,176100.0,56.3079,56.7544,56.2852,56.7241,176100.0
2012-11-26 09:30:00,74.59,74.89,74.1,74.24,123100.0,56.4441,56.6712,56.0733,56.1793,123100.0
2012-11-26 10:00:00,74.29,74.79,74.27,74.7,118000.0,56.2171,56.5955,56.202,56.5274,118000.0
2012-11-26 10:30:00,74.68,74.82,74.4,74.47,82300.0,56.5122,56.6182,56.3004,56.3533,82300.0
2012-11-26 11:00:00,74.52,74.57,74.26,74.5,86000.0,56.3912,56.429,56.1944,56.376,86000.0
2012-11-26 11:30:00,74.53,74.64,74.39,74.43,95600.0,56.3987,56.482,56.2928,56.3231,95600.0
2012-11-26 12:00:00,74.49,74.51,74.32,74.36,51200.0,56.3685,56.3836,56.2398,56.2701,51200.0
2012-11-26 12:30:00,74.35,74.46,74.17,74.33,60300.0,56.2625,56.3458,56.1263,56.2474,60300.0
2012-11-26 13:00:00,74.34,74.44,74.23,74.31,98200.0,56.255,56.3306,56.1717,56.2323,98200.0
2012-11-26 13:30:00,74.31,74.39,74.1,74.11,44800.0,56.2323,56.2928,56.0733,56.0809,44800.0
2012-11-26 14:00:00,74.1,74.19,74.0,74.04,38700.0,56.0733,56.1415,55.9977,56.0279,38700.0
2012-11-26 14:30:00,74.03,74.23,73.96,74.17,67200.0,56.0204,56.1717,55.9674,56.1263,67200.0
2012-11-26 15:00:00,74.16,74.34,74.16,74.31,90500.0,56.1188,56.255,56.1188,56.2323,90500.0
2012-11-26 15:30:00,74.32,74.4,74.15,74.35,194200.0,56.2398,56.3004,56.1112,56.2625,194200.0
2012-11-27 09:30:00,74.15,74.59,73.62,74.59,238700.0,56.1112,56.4441,55.7101,56.4441,238700.0
2012-11-27 10:00:00,74.6,74.6,74.03,74.03,142800.0,56.4517,56.4517,56.0204,56.0204,142800.0
2012-11-27 10:30:00,74.05,74.41,73.91,74.34,123900.0,56.0355,56.3079,55.9296,56.255,123900.0
2012-11-27 11:00:00,74.37,74.55,74.19,74.38,112900.0,56.2777,56.4139,56.1415,56.2852,112900.0
2012-11-27 11:30:00,74.4,74.81,74.33,74.73,110800.0,56.3004,56.6106,56.2474,56.5501,110800.0
2012-11-27 12:00:00,74.76,74.82,74.55,74.64,78400.0,56.5728,56.6182,56.4139,56.482,78400.0
2012-11-27 12:30:00,74.64,74.79,74.47,74.62,71300.0,56.482,56.5955,56.3533,56.4668,71300.0
2012-11-27 13:00:00,74.62,74.64,74.25,74.26,64600.0,56.4668,56.482,56.1869,56.1944,64600.0
2012-11-27 13:30:00,74.28,74.39,74.2,74.25,41100.0,56.2096,56.2928,56.149,56.1869,41100.0
2012-11-27 14:00:00,74.25,74.55,74.16,74.2,66800.0,56.1869,56.4139,56.1188,56.149,66800.0
2012-11-27 14:30:00,74.19,74.29,74.02,74.28,134600.0,56.1415,56.2171,56.0128,56.2096,134600.0
2012-11-27 15:00:00,74.25,74.4,74.16,74.17,135700.0,56.1869,56.3004,56.1188,56.1263,135700.0
2012-11-27 15:30:00,74.18,74.27,74.04,74.21,283800.0,56.1339,56.202,56.0279,56.1566,283800.0
2012-11-28 09:30:00,74.26,74.26,73.52,73.81,109200.0,56.1944,56.1944,55.6344,55.8539,109200.0
2012-11-28 10:00:00,73.79,73.94,73.37,73.79,104800.0,55.8388,55.9523,55.5209,55.8388,104800.0
2012-11-28 10:30:00,73.79,74.1,73.67,73.85,186000.0,55.8388,56.0733,55.748,55.8842,186000.0
2012-11-28 11:00:00,73.86,74.05,73.84,73.92,100000.0,55.8917,56.0355,55.8766,55.9371,100000.0
2012-11-28 11:30:00,73.93,73.94,73.75,73.9,93700.0,55.9447,55.9523,55.8085,55.922,93700.0
2012-11-28 12:00:00,73.89,74.04,73.69,73.88,121300.0,55.9144,56.0279,55.7631,55.9069,121300.0
2012-11-28 12:30:00,73.9,74.1,73.89,74.01,67300.0,55.922,56.0733,55.9144,56.0052,67300.0
2012-11-28 13:00:00,74.0,74.04,73.88,73.96,53800.0,55.9977,56.0279,55.9069,55.9674,53800.0
2012-11-28 13:30:00,73.96,74.04,73.86,73.99,64300.0,55.9674,56.0279,55.8917,55.9901,64300.0
2012-11-28 14:00:00,73.96,74.05,73.91,73.95,35500.0,55.9674,56.0355,55.9296,55.9598,35500.0
2012-11-28 14:30:00,73.94,74.09,73.91,74.09,50200.0,55.9523,56.0658,55.9296,56.0658,50200.0
2012-11-28 15:00:00,74.06,74.15,74.0,74.1,87400.0,56.0431,56.1112,55.9977,56.0733,87400.0
2012-11-28 15:30:00,74.12,74.25,74.0,74.21,241900.0,56.0885,56.1869,55.9977,56.1566,241900.0
2012-11-29 09:30:00,74.49,75.03,74.38,74.53,237700.0,56.3685,56.7771,56.2852,56.3987,237700.0
2012-11-29 10:00:00,74.54,74.71,74.43,74.64,116100.0,56.4063,56.535,56.3231,56.482,116100.0
2012-11-29 10:30:00,74.62,74.69,74.55,74.63,60000.0,56.4668,56.5198,56.4139,56.4744,60000.0
2012-11-29 11:00:00,74.61,74.7,74.53,74.57,52200.0,56.4593,56.5274,56.3987,56.429,52200.0
2012-11-29 11:30:00,74.56,74.57,74.19,74.36,105400.0,56.4214,56.429,56.1415,56.2701,105400.0
2012-11-29 12:00:00,74.41,74.63,74.34,74.57,48000.0,56.3079,56.4744,56.255,56.429,48000.0
2012-11-29 12:30:00,74.55,74.68,74.53,74.63,30500.0,56.4139,56.5122,56.3987,56.4744,30500.0
2012-11-29 13:00:00,74.64,74.69,74.5,74.62,31800.0,56.482,56.5198,56.376,56.4668,31800.0
2012-11-29 13:30:00,74.62,74.94,74.62,74.86,45000.0,56.4668,56.709,56.4668,56.6485,45000.0
2012-11-29 14:00:00,74.86,74.91,74.78,74.83,79300.0,56.6485,56.6863,56.5879,56.6258,79300.0
2012-11-29 14:30:00,74.85,74.95,74.84,74.91,35700.0,56.6409,56.7166,56.6333,56.6863,35700.0
2012-11-29 15:00:00,74.91,74.92,74.56,74.71,130700.0,56.6863,56.6939,56.4214,56.535,130700.0
2012-11-29 15:30:00,74.7,74.91,74.63,74.9,257000.0,56.5274,56.6863,56.4744,56.6787,257000.0
2012-11-30 09:30:00,74.92,75.48,74.87,75.4,138800.0,56.6939,57.1176,56.656,57.0571,138800.0
2012-11-30 10:00:00,75.39,75.44,74.97,75.2,145300.0,57.0495,57.0874,56.7317,56.9057,145300.0
2012-11-30 10:30:00,75.23,75.42,75.16,75.42,101500.0,56.9284,57.0722,56.8755,57.0722,101500.0
2012-11-30 11:00:00,75.4,75.42,75.19,75.2,53100.0,57.0571,57.0722,56.8982,56.9057,53100.0
2012-11-30 11:30:00,75.19,75.25,75.06,75.19,60300.0,56.8982,56.9436,56.7998,56.8982,60300.0
2012-11-30 12:00:00,75.18,75.27,75.03,75.05,80700.0,56.8906,56.9587,56.7771,56.7922,80700.0
2012-11-30 12:30:00,75.05,75.07,74.93,74.98,153100.0,56.7922,56.8074,56.7014,56.7393,153100.0
2012-11-30 13:00:00,74.99,75.08,74.97,74.98,68400.0,56.7468,56.8149,56.7317,56.7393,68400.0
2012-11-30 13:30:00,74.98,75.13,74.93,75.07,85200.0,56.7393,56.8528,56.7014,56.8074,85200.0
2012-11-30 14:00:00,75.07,75.08,74.95,74.98,96500.0,56.8074,56.8149,56.7166,56.7393,96500.0
2012-11-30 14:30:00,74.99,75.0,74.83,74.93,116700.0,56.7468,56.7544,56.6258,56.7014,116700.0
2012-11-30 15:00:00,74.92,75.02,74.8,75.0,91000.0,56.6939,56.7695,56.6031,56.7544,91000.0
2012-11-30 15:30:00,74.99,75.11,74.9,74.92,577800.0,56.7468,56.8376,56.6787,56.6939,577800.0
2012-12-03 09:30:00,75.0,75.45,74.86,74.89,229300.0,56.7544,57.0949,56.6485,56.6712,229300.0
2012-12-03 10:00:00,74.86,75.19,74.73,74.96,121600.0,56.6485,56.8982,56.5501,56.7241,121600.0
2012-12-03 10:30:00,74.97,75.03,74.67,74.77,65200.0,56.7317,56.7771,56.5047,56.5804,65200.0
2012-12-03 11:00:00,74.79,74.88,74.74,74.74,51900.0,56.5955,56.6636,56.5577,56.5577,51900.0
2012-12-03 11:30:00,74.71,74.83,74.58,74.65,139400.0,56.535,56.6258,56.4366,56.4895,139400.0
2012-12-03 12:00:00,74.65,74.84,74.6,74.78,63600.0,56.4895,56.6333,56.4517,56.5879,63600.0
2012-12-03 12:30:00,74.78,74.81,74.7,74.72,36000.0,56.5879,56.6106,56.5274,56.5425,36000.0
2012-12-03 13:00:00,74.71,74.76,74.58,74.71,51200.0,56.535,56.5728,56.4366,56.535,51200.0
2012-12-03 13:30:00,74.75,74.75,74.58,74.68,61600.0,56.5652,56.5652,56.4366,56.5122,61600.0
2012-12-03 14:00:00,74.67,74.8,74.64,74.77,48700.0,56.5047,56.6031,56.482,56.5804,48700.0
2012-12-03 14:30:00,74.76,74.82,74.62,74.81,107800.0,56.5728,56.6182,56.4668,56.6106,107800.0
2012-12-03 15:00:00,74.8,74.9,74.72,74.81,136700.0,56.6031,56.6787,56.5425,56.6106,136700.0
2012-12-03 15:30:00,74.82,75.07,74.81,74.89,202100.0,56.6182,56.8074,56.6106,56.6712,202100.0
2012-12-04 09:30:00,75.14,75.29,74.55,75.19,148800.0,56.8603,56.9739,56.4139,56.8982,148800.0
2012-12-04 10:00:00,75.14,75.29,74.97,75.01,116600.0,56.8603,56.9739,56.7317,56.762,116600.0
2012-12-04 10:30:00,75.01,75.12,74.9,74.9,76700.0,56.762,56.8452,56.6787,56.6787,76700.0
2012-12-04 11:00:00,74.9,74.99,74.85,74.91,47300.0,56.6787,56.7468,56.6409,56.6863,47300.0
2012-12-04 11:30:00,74.91,75.01,74.86,74.96,73400.0,56.6863,56.762,56.6485,56.7241,73400.0
2012-12-04 12:00:00,74.96,75.0,74.79,74.99,76400.0,56.7241,56.7544,56.5955,56.7468,76400.0
2012-12-04 12:30:00,74.96,75.22,74.92,75.17,60800.0,56.7241,56.9209,56.6939,56.883,60800.0
2012-12-04 13:00:00,75.14,75.32,75.08,75.3,50800.0,56.8603,56.9966,56.8149,56.9814,50800.0
2012-12-04 13:30:00,75.32,75.45,75.24,75.43,95300.0,56.9966,57.0949,56.936,57.0798,95300.0
2012-12-04 14:00:00,75.43,75.55,75.37,75.39,65100.0,57.0798,57.1706,57.0344,57.0495,65100.0
2012-12-04 14:30:00,75.36,75.47,75.32,75.42,57600.0,57.0268,57.1101,56.9966,57.0722,57600.0
2012-12-04 15:00:00,75.42,75.48,75.2,75.23,109500.0,57.0722,57.1176,56.9057,56.9284,109500.0
2012-12-04 15:30:00,75.23,75.25,74.79,74.83,349700.0,56.9284,56.9436,56.5955,56.6258,349700.0
2012-12-05 09:30:00,75.07,75.07,74.09,74.22,169800.0,56.8074,56.8074,56.0658,56.1642,169800.0
2012-12-05 10:00:00,74.25,74.39,73.94,74.02,167600.0,56.1869,56.2928,55.9523,56.0128,167600.0
2012-12-05 10:30:00,74.02,74.04,73.52,73.62,187000.0,56.0128,56.0279,55.6344,55.7101,187000.0
2012-12-05 11:00:00,73.64,73.88,73.55,73.87,142800.0,55.7253,55.9069,55.6571,55.8993,142800.0
2012-12-05 11:30:00,73.88,74.2,73.88,74.13,132700.0,55.9069,56.149,55.9069,56.0961,132700.0
2012-12-05 12:00:00,74.13,74.38,74.13,74.22,120700.0,56.0961,56.2852,56.0961,56.1642,120700.0
2012-12-05 12:30:00,74.23,74.45,74.23,74.42,113600.0,56.1717,56.3382,56.1717,56.3155,113600.0
2012-12-05 13:00:00,74.4,74.45,74.24,74.33,59200.0,56.3004,56.3382,56.1793,56.2474,59200.0
2012-12-05 13:30:00,74.33,74.46,74.27,74.4,71300.0,56.2474,56.3458,56.202,56.3004,71300.0
2012-12-05 14:00:00,74.4,74.49,74.36,74.41,68200.0,56.3004,56.3685,56.2701,56.3079,68200.0
2012-12-05 14:30:00,74.42,74.61,74.38,74.57,110900.0,56.3155,56.4593,56.2852,56.429,110900.0
2012-12-05 15:00:00,74.57,74.76,74.56,74.67,103600.0,56.429,56.5728,56.4214,56.5047,103600.0
2012-12-05 15:30:00,74.68,74.69,74.49,74.61,308000.0,56.5122,56.5198,56.3685,56.4593,308000.0
2012-12-06 09:30:00,75.16,75.16,74.35,74.51,202600.0,56.8755,56.8755,56.2625,56.3836,202600.0
2012-12-06 10:00:00,74.54,74.6,74.45,74.5,119100.0,56.4063,56.4517,56.3382,56.376,119100.0
2012-12-06 10:30:00,74.49,74.73,74.48,74.59,88600.0,56.3685,56.5501,56.3609,56.4441,88600.0
2012-12-06 11:00:00,74.62,74.85,74.56,74.85,141100.0,56.4668,56.6409,56.4214,56.6409,141100.0
2012-12-06 11:30:00,74.85,74.97,74.74,74.81,95600.0,56.6409,56.7317,56.5577,56.6106,95600.0
2012-12-06 12:00:00,74.8,74.84,74.72,74.78,56900.0,56.6031,56.6333,56.5425,56.5879,56900.0
2012-12-06 12:30:00,74.77,74.87,74.67,74.69,27200.0,56.5804,56.656,56.5047,56.5198,27200.0
2012-12-06 13:00:00,74.7,74.75,74.67,74.67,37100.0,56.5274,56.5652,56.5047,56.5047,37100.0
2012-12-06 13:30:00,74.68,74.72,74.56,74.66,74900.0,56.5122,56.5425,56.4214,56.4971,74900.0
2012-12-06 14:00:00,74.66,74.75,74.54,74.72,93300.0,56.4971,56.5652,56.4063,56.5425,93300.0
2012-12-06 14:30:00,74.71,74.8,74.66,74.77,68800.0,56.535,56.6031,56.4971,56.5804,68800.0
2012-12-06 15:00:00,74.77,74.8,74.7,74.76,97200.0,56.5804,56.6031,56.5274,56.5728,97200.0
2012-12-06 15:30:00,74.75,75.01,74.74,74.98,238500.0,56.5652,56.762,56.5577,56.7393,238500.0
2012-12-07 09:30:00,75.01,75.33,74.89,74.93,95400.0,56.762,57.0041,56.6712,56.7014,95400.0
2012-12-07 10:00:00,74.97,75.13,74.85,75.07,74900.0,56.7317,56.8528,56.6409,56.8074,74900.0
2012-12-07 10:30:00,75.04,75.21,74.9,75.14,106600.0,56.7847,56.9133,56.6787,56.8603,106600.0
2012-12-07 11:00:00,75.15,75.2,74.99,75.15,68200.0,56.8679,56.9057,56.7468,56.8679,68200.0
2012-12-07 11:30:00,75.12,75.14,74.93,74.97,70000.0,56.8452,56.8603,56.7014,56.7317,70000.0
2012-12-07 12:00:00,74.97,75.07,74.93,75.06,55800.0,56.7317,56.8074,56.7014,56.7998,55800.0
2012-12-07 12:30:00,75.04,75.25,75.01,75.25,46300.0,56.7847,56.9436,56.762,56.9436,46300.0
2012-12-07 13:00:00,75.27,75.53,75.25,75.46,76200.0,56.9587,57.1555,56.9436,57.1025,76200.0
2012-12-07 13:30:00,75.46,75.51,75.34,75.41,57100.0,57.1025,57.1403,57.0117,57.0647,57100.0
2012-12-07 14:00:00,75.39,75.42,75.3,75.32,78900.0,57.0495,57.0722,56.9814,56.9966,78900.0
2012-12-07 14:30:00,75.33,75.51,75.31,75.49,127200.0,57.0041,57.1403,56.989,57.1252,127200.0
2012-12-07 15:00:00,75.47,75.56,75.33,75.4,130100.0,57.1101,57.1782,57.0041,57.0571,130100.0
2012-12-07 15:30:00,75.41,75.52,75.35,75.45,235200.0,57.0647,57.1479,57.0193,57.0949,235200.0
2012-12-10 09:30:00,75.56,75.6,75.22,75.41,114200.0,57.1782,57.2084,56.9209,57.0647,114200.0
2012-12-10 10:00:00,75.41,75.48,75.29,75.44,91000.0,57.0647,57.1176,56.9739,57.0874,91000.0
2012-12-10 10:30:00,75.42,75.48,75.33,75.44,134300.0,57.0722,57.1176,57.0041,57.0874,134300.0
2012-12-10 11:00:00,75.44,75.46,75.27,75.32,157500.0,57.0874,57.1025,56.9587,56.9966,157500.0
2012-12-10 11:30:00,75.33,75.34,75.2,75.24,111700.0,57.0041,57.0117,56.9057,56.936,111700.0
2012-12-10 12:00:00,75.24,75.25,75.1,75.11,82100.0,56.936,56.9436,56.8301,56.8376,82100.0
2012-12-10 12:30:00,75.11,75.27,75.09,75.24,57500.0,56.8376,56.9587,56.8225,56.936,57500.0
2012-12-10 13:00:00,75.24,75.25,75.04,75.07,50900.0,56.936,56.9436,56.7847,56.8074,50900.0
2012-12-10 13:30:00,75.07,75.21,75.06,75.18,77200.0,56.8074,56.9133,56.7998,56.8906,77200.0
2012-12-10 14:00:00,75.2,75.24,75.15,75.18,62200.0,56.9057,56.936,56.8679,56.8906,62200.0
2012-12-10 14:30:00,75.19,75.22,75.09,75.14,82600.0,56.8982,56.9209,56.8225,56.8603,82600.0
2012-12-10 15:00:00,75.15,75.18,75.04,75.09,193100.0,56.8679,56.8906,56.7847,56.8225,193100.0
2012-12-10 15:30:00,75.09,75.22,75.06,75.1,278300.0,56.8225,56.9209,56.7998,56.8301,278300.0
2012-12-11 09:30:00,75.39,75.6,75.25,75.5,86100.0,57.0495,57.2084,56.9436,57.1328,86100.0
2012-12-11 10:00:00,75.49,75.66,75.44,75.55,57800.0,57.1252,57.2538,57.0874,57.1706,57800.0
2012-12-11 10:30:00,75.56,75.76,75.54,75.71,97900.0,57.1782,57.3295,57.163,57.2917,97900.0
2012-12-11 11:00:00,75.68,75.95,75.63,75.81,83900.0,57.269,57.4733,57.2311,57.3673,83900.0
2012-12-11 11:30:00,75.81,75.88,75.74,75.76,62500.0,57.3673,57.4203,57.3144,57.3295,62500.0
2012-12-11 12:00:00,75.78,75.82,75.67,75.77,123500.0,57.3446,57.3749,57.2614,57.3371,123500.0
2012-12-11 12:30:00,75.76,75.81,75.68,75.73,37000.0,57.3295,57.3673,57.269,57.3068,37000.0
2012-12-11 13:00:00,75.73,75.8,75.52,75.54,74300.0,57.3068,57.3598,57.1479,57.163,74300.0
2012-12-11 13:30:00,75.55,75.56,75.36,75.4,96500.0,57.1706,57.1782,57.0268,57.0571,96500.0
2012-12-11 14:00:00,75.4,75.5,75.26,75.34,205500.0,57.0571,57.1328,56.9512,57.0117,205500.0
2012-12-11 14:30:00,75.34,75.35,75.13,75.16,155900.0,57.0117,57.0193,56.8528,56.8755,155900.0
2012-12-11 15:00:00,75.15,75.24,75.07,75.23,186400.0,56.8679,56.936,56.8074,56.9284,186400.0
2012-12-11 15:30:00,75.24,75.32,75.12,75.22,330000.0,56.936,56.9966,56.8452,56.9209,330000.0
2012-12-12 09:30:00,75.36,75.55,75.14,75.34,123700.0,57.0268,57.1706,56.8603,57.0117,123700.0
2012-12-12 10:00:00,75.33,75.61,75.21,75.58,120900.0,57.0041,57.216,56.9133,57.1933,120900.0
2012-12-12 10:30:00,75.59,75.69,75.46,75.48,161000.0,57.2009,57.2765,57.1025,57.1176,161000.0
2012-12-12 11:00:00,75.48,75.77,75.4,75.77,105300.0,57.1176,57.3371,57.0571,57.3371,105300.0
2012-12-12 11:30:00,75.74,75.84,75.64,75.67,155700.0,57.3144,57.3901,57.2387,57.2614,155700.0
2012-12-12 12:00:00,75.69,75.7,75.58,75.67,62600.0,57.2765,57.2841,57.1933,57.2614,62600.0
2012-12-12 12:30:00,75.66,76.34,75.6,76.27,168600.0,57.2538,57.7684,57.2084,57.7154,168600.0
2012-12-12 13:00:00,76.23,76.4,76.07,76.31,177100.0,57.6852,57.8138,57.5641,57.7457,177100.0
2012-12-12 13:30:00,76.31,76.38,76.1,76.34,150200.0,57.7457,57.7987,57.5868,57.7684,150200.0
2012-12-12 14:00:00,76.33,76.45,76.22,76.32,151800.0,57.7608,57.8517,57.6776,57.7533,151800.0
2012-12-12 14:30:00,76.32,76.48,76.21,76.45,146900.0,57.7533,57.8744,57.67,57.8517,146900.0
2012-12-12 15:00:00,76.45,76.47,76.27,76.3,238600.0,57.8517,57.8668,57.7154,57.7381,238600.0
2012-12-12 15:30:00,76.3,76.36,76.08,76.2,384900.0,57.7381,57.7835,57.5717,57.6625,384900.0
2012-12-13 09:30:00,75.97,76.29,75.76,76.29,269700.0,57.6698,57.9127,57.5103,57.9127,269700.0
2012-12-13 10:00:00,76.3,76.81,76.14,76.81,371500.0,57.9203,58.3074,57.7988,58.3074,371500.0
2012-12-13 10:30:00,76.8,77.0,76.46,76.47,253900.0,58.2998,58.4516,58.0417,58.0493,253900.0
2012-12-13 11:00:00,76.48,76.55,76.3,76.45,96600.0,58.0569,58.11,57.9203,58.0341,96600.0
2012-12-13 11:30:00,76.43,76.51,76.16,76.27,136800.0,58.0189,58.0797,57.814,57.8975,136800.0
2012-12-13 12:00:00,76.27,76.36,76.08,76.08,103600.0,57.8975,57.9658,57.7533,57.7533,103600.0
2012-12-13 12:30:00,76.08,76.18,76.07,76.12,99500.0,57.7533,57.8292,57.7457,57.7836,99500.0
2012-12-13 13:00:00,76.11,76.13,76.0,76.05,102300.0,57.776,57.7912,57.6925,57.7305,102300.0
2012-12-13 13:30:00,76.05,76.11,75.87,76.09,133900.0,57.7305,57.776,57.5938,57.7608,133900.0
2012-12-13 14:00:00,76.08,76.16,75.9,76.13,156500.0,57.7533,57.814,57.6166,57.7912,156500.0
2012-12-13 14:30:00,76.14,76.28,76.09,76.19,87600.0,57.7988,57.9051,57.7608,57.8368,87600.0
2012-12-13 15:00:00,76.19,76.19,76.03,76.04,175700.0,57.8368,57.8368,57.7153,57.7229,175700.0
2012-12-13 15:30:00,76.03,76.26,76.03,76.08,278300.0,57.7153,57.8899,57.7153,57.7533,278300.0
2012-12-14 09:30:00,75.87,76.54,75.87,76.38,185300.0,57.5938,58.1024,57.5938,57.981,185300.0
2012-12-14 10:00:00,76.38,76.54,76.31,76.4,168300.0,57.981,58.1024,57.9279,57.9962,168300.0
2012-12-14 10:30:00,76.38,76.38,76.06,76.23,127000.0,57.981,57.981,57.7381,57.8671,127000.0
2012-12-14 11:00:00,76.23,76.25,76.07,76.1,113700.0,57.8671,57.8823,57.7457,57.7684,113700.0
2012-12-14 11:30:00,76.1,76.19,76.04,76.11,83000.0,57.7684,57.8368,57.7229,57.776,83000.0
2012-12-14 12:00:00,76.1,76.41,76.1,76.39,76800.0,57.7684,58.0038,57.7684,57.9886,76800.0
2012-12-14 12:30:00,76.38,76.43,76.25,76.26,64300.0,57.981,58.0189,57.8823,57.8899,64300.0
2012-12-14 13:00:00,76.28,76.56,76.26,76.54,216800.0,57.9051,58.1176,57.8899,58.1024,216800.0
2012-12-14 13:30:00,76.53,76.64,76.53,76.6,86800.0,58.0949,58.1784,58.0949,58.148,86800.0
2012-12-14 14:00:00,76.6,76.68,76.5,76.5,139600.0,58.148,58.2087,58.0721,58.0721,139600.0
2012-12-14 14:30:00,76.52,76.71,76.45,76.53,288100.0,58.0873,58.2315,58.0341,58.0949,288100.0
2012-12-14 15:00:00,76.54,76.62,76.37,76.56,376400.0,58.1024,58.1632,57.9734,58.1176,376400.0
2012-12-14 15:30:00,76.56,76.71,76.47,76.67,484500.0,58.1176,58.2315,58.0493,58.2011,484500.0
2012-12-17 09:30:00,76.87,76.96,76.51,76.8,371500.0,58.353,58.4213,58.0797,58.2998,371500.0
2012-12-17 10:00:00,76.78,76.8,76.33,76.59,320700.0,58.2846,58.2998,57.943,58.1404,320700.0
2012-12-17 10:30:00,76.59,76.62,76.22,76.22,198000.0,58.1404,58.1632,57.8595,57.8595,198000.0
2012-12-17 11:00:00,76.21,76.45,76.2,76.42,134500.0,57.8519,58.0341,57.8443,58.0114,134500.0
2012-12-17 11:30:00,76.4,76.62,76.36,76.42,92100.0,57.9962,58.1632,57.9658,58.0114,92100.0
2012-12-17 12:00:00,76.43,76.55,76.37,76.53,139700.0,58.0189,58.11,57.9734,58.0949,139700.0
2012-12-17 12:30:00,76.53,76.57,76.43,76.44,98600.0,58.0949,58.1252,58.0189,58.0265,98600.0
2012-12-17 13:00:00,76.45,76.45,76.28,76.38,83000.0,58.0341,58.0341,57.9051,57.981,83000.0
2012-12-17 13:30:00,76.36,76.43,76.32,76.43,85600.0,57.9658,58.0189,57.9354,58.0189,85600.0
2012-12-17 14:00:00,76.42,76.57,76.41,76.45,107200.0,58.0114,58.1252,58.0038,58.0341,107200.0
2012-12-17 14:30:00,76.45,76.61,76.4,76.6,164100.0,58.0341,58.1556,57.9962,58.148,164100.0
2012-12-17 15:00:00,76.58,76.66,76.45,76.64,186900.0,58.1328,58.1935,58.0341,58.1784,186900.0
2012-12-17 15:30:00,76.64,76.9,76.64,76.9,338700.0,58.1784,58.3757,58.1784,58.3757,338700.0
2012-12-18 09:30:00,77.1,77.16,76.71,76.84,308800.0,58.5275,58.5731,58.2315,58.3302,308800.0
2012-12-18 10:00:00,76.87,76.97,76.79,76.93,135500.0,58.353,58.4289,58.2922,58.3985,135500.0
2012-12-18 10:30:00,76.93,77.0,76.79,76.85,160600.0,58.3985,58.4516,58.2922,58.3378,160600.0
2012-12-18 11:00:00,76.86,76.9,76.54,76.55,154400.0,58.3454,58.3757,58.1024,58.11,154400.0
2012-12-18 11:30:00,76.56,76.8,76.4,76.43,102300.0,58.1176,58.2998,57.9962,58.0189,102300.0
2012-12-18 12:00:00,76.44,76.51,76.3,76.48,241500.0,58.0265,58.0797,57.9203,58.0569,241500.0
2012-12-18 12:30:00,76.48,76.73,76.37,76.64,174800.0,58.0569,58.2467,57.9734,58.1784,174800.0
2012-12-18 13:00:00,76.64,76.73,76.6,76.63,67700.0,58.1784,58.2467,58.148,58.1708,67700.0
2012-12-18 13:30:00,76.63,76.7,76.57,76.65,75600.0,58.1708,58.2239,58.1252,58.1859,75600.0
2012-12-18 14:00:00,76.65,76.7,76.46,76.46,159800.0,58.1859,58.2239,58.0417,58.0417,159800.0
2012-12-18 14:30:00,76.49,76.49,76.29,76.39,104800.0,58.0645,58.0645,57.9127,57.9886,104800.0
2012-12-18 15:00:00,76.41,76.42,76.24,76.38,259300.0,58.0038,58.0114,57.8747,57.981,259300.0
2012-12-18 15:30:00,76.38,76.81,76.37,76.81,453200.0,57.981,58.3074,57.9734,58.3074,453200.0
2012-12-19 09:30:00,76.89,77.0,76.25,76.37,288900.0,58.3681,58.4516,57.8823,57.9734,288900.0
2012-12-19 10:00:00,76.37,76.53,76.36,76.4,134700.0,57.9734,58.0949,57.9658,57.9962,134700.0
2012-12-19 10:30:00,76.4,76.44,76.27,76.4,196500.0,57.9962,58.0265,57.8975,57.9962,196500.0
2012-12-19 11:00:00,76.4,76.52,76.37,76.42,145100.0,57.9962,58.0873,57.9734,58.0114,145100.0
2012-12-19 11:30:00,76.42,76.62,76.4,76.57,164900.0,58.0114,58.1632,57.9962,58.1252,164900.0
2012-12-19 12:00:00,76.57,76.61,76.48,76.53,145900.0,58.1252,58.1556,58.0569,58.0949,145900.0
2012-12-19 12:30:00,76.53,76.68,76.47,76.54,127200.0,58.0949,58.2087,58.0493,58.1024,127200.0
2012-12-19 13:00:00,76.54,76.63,76.53,76.56,72500.0,58.1024,58.1708,58.0949,58.1176,72500.0
2012-12-19 13:30:00,76.57,76.61,76.49,76.58,70900.0,58.1252,58.1556,58.0645,58.1328,70900.0
2012-12-19 14:00:00,76.57,76.59,76.44,76.47,134600.0,58.1252,58.1404,58.0265,58.0493,134600.0
2012-12-19 14:30:00,76.45,76.47,76.3,76.33,151900.0,58.0341,58.0493,57.9203,57.943,151900.0
2012-12-19 15:00:00,76.35,76.42,76.17,76.42,154300.0,57.9582,58.0114,57.8216,58.0114,154300.0
2012-12-19 15:30:00,76.42,76.43,76.12,76.15,283400.0,58.0114,58.0189,57.7836,57.8064,283400.0
2012-12-20 09:30:00,76.19,76.48,75.92,76.3,219500.0,57.8368,58.0569,57.6318,57.9203,219500.0
2012-12-20 10:00:00,76.32,76.57,76.31,76.44,160800.0,57.9354,58.1252,57.9279,58.0265,160800.0
2012-12-20 10:30:00,76.44,76.93,76.4,76.79,115300.0,58.0265,58.3985,57.9962,58.2922,115300.0
2012-12-20 11:00:00,76.79,77.06,76.76,76.9,161000.0,58.2922,58.4972,58.2695,58.3757,161000.0
2012-12-20 11:30:00,76.9,77.05,76.85,77.05,97900.0,58.3757,58.4896,58.3378,58.4896,97900.0
2012-12-20 12:00:00,77.05,77.12,76.99,77.08,72400.0,58.4896,58.5427,58.444,58.5124,72400.0
2012-12-20 12:30:00,77.09,77.1,76.9,76.95,72400.0,58.52,58.5275,58.3757,58.4137,72400.0
2012-12-20 13:00:00,76.95,76.96,76.79,76.92,61400.0,58.4137,58.4213,58.2922,58.3909,61400.0
2012-12-20 13:30:00,76.88,77.11,76.85,77.08,90500.0,58.3605,58.5351,58.3378,58.5124,90500.0
2012-12-20 14:00:00,77.08,77.12,76.97,77.05,85700.0,58.5124,58.5427,58.4289,58.4896,85700.0
2012-12-20 14:30:00,77.05,77.2,77.05,77.13,80300.0,58.4896,58.6035,58.4896,58.5503,80300.0
2012-12-20 15:00:00,77.14,77.16,77.02,77.08,131600.0,58.5579,58.5731,58.4668,58.5124,131600.0
2012-12-20 15:30:00,77.08,77.26,77.02,77.22,396400.0,58.5124,58.649,58.4668,58.6186,396400.0
2012-12-21 09:30:00,76.87,76.92,76.31,76.7,839600.0,58.353,58.3909,57.9279,58.2239,839600.0
2012-12-21 10:00:00,76.71,76.95,76.44,76.73,149500.0,58.2315,58.4137,58.0265,58.2467,149500.0
2012-12-21 10:30:00,76.77,76.8,76.66,76.68,77200.0,58.277,58.2998,58.1935,58.2087,77200.0
2012-12-21 11:00:00,76.7,76.77,76.61,76.76,93000.0,58.2239,58.277,58.1556,58.2695,93000.0
2012-12-21 11:30:00,76.78,76.8,76.52,76.77,79300.0,58.2846,58.2998,58.0873,58.277,79300.0
2012-12-21 12:00:00,76.77,76.81,76.49,76.51,74800.0,58.277,58.3074,58.0645,58.0797,74800.0
2012-12-21 12:30:00,76.51,76.78,76.51,76.76,72200.0,58.0797,58.2846,58.0797,58.2695,72200.0
2012-12-21 13:00:00,76.78,76.82,76.59,76.73,53400.0,58.2846,58.315,58.1404,58.2467,53400.0
2012-12-21 13:30:00,76.73,76.95,76.72,76.95,75400.0,58.2467,58.4137,58.2391,58.4137,75400.0
2012-12-21 14:00:00,76.93,77.0,76.82,76.85,66100.0,58.3985,58.4516,58.315,58.3378,66100.0
2012-12-21 14:30:00,76.84,76.91,76.79,76.87,71400.0,58.3302,58.3833,58.2922,58.353,71400.0
2012-12-21 15:00:00,76.86,76.92,76.82,76.91,124500.0,58.3454,58.3909,58.315,58.3833,124500.0
2012-12-21 15:30:00,76.92,77.03,76.64,76.78,396500.0,58.3909,58.4744,58.1784,58.2846,396500.0
2012-12-24 09:30:00,76.82,77.05,76.56,76.79,115300.0,58.315,58.4896,58.1176,58.2922,115300.0
2012-12-24 10:00:00,76.79,76.9,76.74,76.85,96100.0,58.2922,58.3757,58.2543,58.3378,96100.0
2012-12-24 10:30:00,76.86,77.04,76.86,76.96,63900.0,58.3454,58.482,58.3454,58.4213,63900.0
2012-12-24 11:00:00,76.95,77.19,76.94,77.04,74600.0,58.4137,58.5959,58.4061,58.482,74600.0
2012-12-24 11:30:00,77.05,77.18,77.03,77.17,71000.0,58.4896,58.5883,58.4744,58.5807,71000.0
2012-12-24 12:00:00,77.16,77.17,76.89,76.92,80600.0,58.5731,58.5807,58.3681,58.3909,80600.0
2012-12-24 12:30:00,76.92,77.02,76.86,76.97,118900.0,58.3909,58.4668,58.3454,58.4289,118900.0
2012-12-26 09:30:00,76.98,77.04,76.34,76.44,160100.0,58.4365,58.482,57.9506,58.0265,160100.0
2012-12-26 10:00:00,76.45,76.85,76.42,76.84,189700.0,58.0341,58.3378,58.0114,58.3302,189700.0
2012-12-26 10:30:00,76.81,76.91,76.6,76.62,55700.0,58.3074,58.3833,58.148,58.1632,55700.0
2012-12-26 11:00:00,76.61,76.62,76.15,76.16,116700.0,58.1556,58.1632,57.8064,57.814,116700.0
2012-12-26 11:30:00,76.16,76.27,76.1,76.21,117200.0,57.814,57.8975,57.7684,57.8519,117200.0
2012-12-26 12:00:00,76.22,76.25,76.13,76.24,44400.0,57.8595,57.8823,57.7912,57.8747,44400.0
2012-12-26 12:30:00,76.24,76.26,76.1,76.26,38800.0,57.8747,57.8899,57.7684,57.8899,38800.0
2012-12-26 13:00:00,76.24,76.32,76.14,76.27,37500.0,57.8747,57.9354,57.7988,57.8975,37500.0
2012-12-26 13:30:00,76.23,76.33,76.23,76.28,29900.0,57.8671,57.943,57.8671,57.9051,29900.0
2012-12-26 14:00:00,76.27,76.45,76.27,76.38,40400.0,57.8975,58.0341,57.8975,57.981,40400.0
2012-12-26 14:30:00,76.37,76.49,76.35,76.47,54800.0,57.9734,58.0645,57.9582,58.0493,54800.0
2012-12-26 15:00:00,76.46,76.53,76.36,76.38,72600.0,58.0417,58.0949,57.9658,57.981,72600.0
2012-12-26 15:30:00,76.38,76.39,76.21,76.31,176700.0,57.981,57.9886,57.8519,57.9279,176700.0
2012-12-27 09:30:00,76.32,76.84,76.0,76.24,87700.0,57.9354,58.3302,57.6925,57.8747,87700.0
2012-12-27 10:00:00,76.25,76.38,75.77,75.81,115200.0,57.8823,57.981,57.5179,57.5483,115200.0
2012-12-27 10:30:00,75.82,76.0,75.7,75.93,83200.0,57.5559,57.6925,57.4648,57.6394,83200.0
2012-12-27 11:00:00,75.93,75.98,75.52,75.54,94200.0,57.6394,57.6773,57.3282,57.3433,94200.0
2012-12-27 11:30:00,75.55,75.64,75.43,75.52,93600.0,57.3509,57.4192,57.2598,57.3282,93600.0
2012-12-27 12:00:00,75.52,75.7,75.36,75.55,73600.0,57.3282,57.4648,57.2067,57.3509,73600.0
2012-12-27 12:30:00,75.55,75.7,75.42,75.7,61600.0,57.3509,57.4648,57.2522,57.4648,61600.0
2012-12-27 13:00:00,75.71,75.77,75.58,75.73,99800.0,57.4724,57.5179,57.3737,57.4876,99800.0
2012-12-27 13:30:00,75.74,75.82,75.53,75.53,61300.0,57.4952,57.5559,57.3357,57.3357,61300.0
2012-12-27 14:00:00,75.53,75.6,75.45,75.5,57600.0,57.3357,57.3889,57.275,57.313,57600.0
2012-12-27 14:30:00,75.51,75.94,75.43,75.94,108000.0,57.3206,57.647,57.2598,57.647,108000.0
2012-12-27 15:00:00,75.93,76.22,75.83,76.17,186200.0,57.6394,57.8595,57.5635,57.8216,186200.0
2012-12-27 15:30:00,76.16,76.41,76.1,76.29,302700.0,57.814,58.0038,57.7684,57.9127,302700.0
2012-12-28 09:30:00,75.86,76.24,75.86,76.17,83900.0,57.5863,57.8747,57.5863,57.8216,83900.0
2012-12-28 10:00:00,76.21,76.32,76.01,76.16,78100.0,57.8519,57.9354,57.7001,57.814,78100.0
2012-12-28 10:30:00,76.18,76.7,76.18,76.43,85700.0,57.8292,58.2239,57.8292,58.0189,85700.0
2012-12-28 11:00:00,76.43,76.54,76.26,76.28,57300.0,58.0189,58.1024,57.8899,57.9051,57300.0
2012-12-28 11:30:00,76.27,76.44,76.25,76.36,55500.0,57.8975,58.0265,57.8823,57.9658,55500.0
2012-12-28 12:00:00,76.36,76.58,76.36,76.57,72100.0,57.9658,58.1328,57.9658,58.1252,72100.0
2012-12-28 12:30:00,76.58,76.58,76.34,76.38,37300.0,58.1328,58.1328,57.9506,57.981,37300.0
2012-12-28 13:00:00,76.39,76.44,76.31,76.36,48300.0,57.9886,58.0265,57.9279,57.9658,48300.0
2012-12-28 13:30:00,76.36,76.42,76.2,76.26,44300.0,57.9658,58.0114,57.8443,57.8899,44300.0
2012-12-28 14:00:00,76.28,76.3,76.2,76.24,59700.0,57.9051,57.9203,57.8443,57.8747,59700.0
2012-12-28 14:30:00,76.24,76.29,76.18,76.24,53900.0,57.8747,57.9127,57.8292,57.8747,53900.0
2012-12-28 15:00:00,76.25,76.34,76.16,76.28,111300.0,57.8823,57.9506,57.814,57.9051,111300.0
2012-12-28 15:30:00,76.28,76.3,75.88,75.9,318400.0,57.9051,57.9203,57.6014,57.6166,318400.0
2012-12-31 09:30:00,75.89,76.34,75.8,76.14,112200.0,57.609,57.9506,57.5407,57.7988,112200.0
2012-12-31 10:00:00,76.15,76.39,76.09,76.28,69000.0,57.8064,57.9886,57.7608,57.9051,69000.0
2012-12-31 10:30:00,76.3,76.5,76.14,76.17,58500.0,57.9203,58.0721,57.7988,57.8216,58500.0
2012-12-31 11:00:00,76.18,76.52,76.18,76.41,113000.0,57.8292,58.0873,57.8292,58.0038,113000.0
2012-12-31 11:30:00,76.42,76.46,76.16,76.18,64700.0,58.0114,58.0417,57.814,57.8292,64700.0
2012-12-31 12:00:00,76.17,76.27,76.14,76.27,45700.0,57.8216,57.8975,57.7988,57.8975,45700.0
2012-12-31 12:30:00,76.28,76.72,76.25,76.44,77400.0,57.9051,58.2391,57.8823,58.0265,77400.0
2012-12-31 13:00:00,76.49,76.51,76.18,76.47,98900.0,58.0645,58.0797,57.8292,58.0493,98900.0
2012-12-31 13:30:00,76.47,76.7,76.18,76.35,98800.0,58.0493,58.2239,57.8292,57.9582,98800.0
2012-12-31 14:00:00,76.34,76.74,76.33,76.73,59100.0,57.9506,58.2543,57.943,58.2467,59100.0
2012-12-31 14:30:00,76.72,77.02,76.65,76.99,79600.0,58.2391,58.4668,58.1859,58.444,79600.0
2012-12-31 15:00:00,76.96,77.07,76.75,76.79,128600.0,58.4213,58.5048,58.2619,58.2922,128600.0
2012-12-31 15:30:00,76.8,77.26,76.77,77.26,386300.0,58.2998,58.649,58.277,58.649,386300.0
2013-01-02 09:30:00,78.39,78.83,78.24,78.69,282700.0,59.5068,59.8408,59.3929,59.7345,282700.0
2013-01-02 10:00:00,78.7,78.91,78.64,78.73,171900.0,59.7421,59.9015,59.6966,59.7649,171900.0
2013-01-02 10:30:00,78.75,78.75,78.37,78.45,210400.0,59.7801,59.7801,59.4916,59.5524,210400.0
2013-01-02 11:00:00,78.47,78.6,78.42,78.48,93700.0,59.5675,59.6662,59.5296,59.5751,93700.0
2013-01-02 11:30:00,78.5,78.55,78.37,78.46,88400.0,59.5903,59.6283,59.4916,59.5599,88400.0
2013-01-02 12:00:00,78.48,78.65,78.45,78.54,120700.0,59.5751,59.7042,59.5524,59.6207,120700.0
2013-01-02 12:30:00,78.53,78.59,78.38,78.42,119200.0,59.6131,59.6586,59.4992,59.5296,119200.0
2013-01-02 13:00:00,78.43,78.65,78.42,78.6,182700.0,59.5372,59.7042,59.5296,59.6662,182700.0
2013-01-02 13:30:00,78.6,78.62,78.41,78.45,221600.0,59.6662,59.6814,59.522,59.5524,221600.0
2013-01-02 14:00:00,78.46,78.67,78.43,78.52,131600.0,59.5599,59.7194,59.5372,59.6055,131600.0
2013-01-02 14:30:00,78.52,78.66,78.41,78.64,149400.0,59.6055,59.7118,59.522,59.6966,149400.0
2013-01-02 15:00:00,78.64,78.82,78.6,78.77,275200.0,59.6966,59.8332,59.6662,59.7953,275200.0
2013-01-02 15:30:00,78.78,79.04,78.73,79.01,566700.0,59.8029,60.0002,59.7649,59.9775,566700.0
2013-01-03 09:30:00,78.37,78.47,77.5,77.65,453300.0,59.4916,59.5675,58.8312,58.9451,453300.0
2013-01-03 10:00:00,77.66,77.69,77.03,77.29,468600.0,58.9527,58.9754,58.4744,58.6718,468600.0
2013-01-03 10:30:00,77.29,77.54,77.16,77.19,313900.0,58.6718,58.8616,58.5731,58.5959,313900.0
2013-01-03 11:00:00,77.19,77.43,77.01,77.3,260000.0,58.5959,58.7781,58.4592,58.6794,260000.0
2013-01-03 11:30:00,77.3,77.3,76.96,77.0,283900.0,58.6794,58.6794,58.4213,58.4516,283900.0
2013-01-03 12:00:00,76.99,77.01,76.98,77.0,234500.0,58.444,58.4592,58.4365,58.4516,234500.0
2013-01-03 12:30:00,77.0,77.09,76.84,76.9,247000.0,58.4516,58.52,58.3302,58.3757,247000.0
2013-01-03 13:00:00,76.9,77.09,76.87,77.09,106300.0,58.3757,58.52,58.353,58.52,106300.0
2013-01-03 13:30:00,77.07,77.33,77.07,77.33,193500.0,58.5048,58.7021,58.5048,58.7021,193500.0
2013-01-03 14:00:00,77.33,77.33,76.96,76.98,198400.0,58.7021,58.7021,58.4213,58.4365,198400.0
2013-01-03 14:30:00,76.96,77.01,76.8,76.95,231500.0,58.4213,58.4592,58.2998,58.4137,231500.0
2013-01-03 15:00:00,76.95,77.07,76.93,77.02,285900.0,58.4137,58.5048,58.3985,58.4668,285900.0
2013-01-03 15:30:00,77.01,77.16,76.92,77.13,729600.0,58.4592,58.5731,58.3909,58.5503,729600.0
2013-01-04 09:30:00,77.28,77.41,77.02,77.35,123000.0,58.6642,58.7629,58.4668,58.7173,123000.0
2013-01-04 10:00:00,77.33,77.39,76.96,77.13,107600.0,58.7021,58.7477,58.4213,58.5503,107600.0
2013-01-04 10:30:00,77.13,77.15,76.81,76.82,105800.0,58.5503,58.5655,58.3074,58.315,105800.0
2013-01-04 11:00:00,76.82,76.9,76.61,76.73,106600.0,58.315,58.3757,58.1556,58.2467,106600.0
2013-01-04 11:30:00,76.73,77.08,76.73,77.05,177400.0,58.2467,58.5124,58.2467,58.4896,177400.0
2013-01-04 12:00:00,77.06,77.12,77.01,77.08,90200.0,58.4972,58.5427,58.4592,58.5124,90200.0
2013-01-04 12:30:00,77.09,77.11,76.93,76.98,72200.0,58.52,58.5351,58.3985,58.4365,72200.0
2013-01-04 13:00:00,76.99,77.0,76.9,76.97,59800.0,58.444,58.4516,58.3757,58.4289,59800.0
2013-01-04 13:30:00,76.98,76.99,76.87,76.91,133300.0,58.4365,58.444,58.353,58.3833,133300.0
2013-01-04 14:00:00,76.92,76.97,76.88,76.91,90400.0,58.3909,58.4289,58.3605,58.3833,90400.0
2013-01-04 14:30:00,76.91,77.0,76.91,76.98,93700.0,58.3833,58.4516,58.3833,58.4365,93700.0
2013-01-04 15:00:00,76.97,77.03,76.92,77.0,164500.0,58.4289,58.4744,58.3909,58.4516,164500.0
2013-01-04 15:30:00,77.0,77.24,76.99,77.04,693300.0,58.4516,58.6338,58.444,58.482,693300.0
2013-01-07 09:30:00,76.82,77.17,76.71,76.96,133700.0,58.315,58.5807,58.2315,58.4213,133700.0
2013-01-07 10:00:00,76.95,77.07,76.74,76.79,129000.0,58.4137,58.5048,58.2543,58.2922,129000.0
2013-01-07 10:30:00,76.78,77.06,76.78,76.97,87500.0,58.2846,58.4972,58.2846,58.4289,87500.0
2013-01-07 11:00:00,76.98,77.09,76.98,77.05,55700.0,58.4365,58.52,58.4365,58.4896,55700.0
2013-01-07 11:30:00,77.06,77.12,76.85,76.97,77600.0,58.4972,58.5427,58.3378,58.4289,77600.0
2013-01-07 12:00:00,76.97,77.09,76.94,76.99,90600.0,58.4289,58.52,58.4061,58.444,90600.0
2013-01-07 12:30:00,76.99,77.06,76.95,76.99,88800.0,58.444,58.4972,58.4137,58.444,88800.0
2013-01-07 13:00:00,77.0,77.07,76.92,77.04,109800.0,58.4516,58.5048,58.3909,58.482,109800.0
2013-01-07 13:30:00,77.04,77.05,76.95,76.98,71400.0,58.482,58.4896,58.4137,58.4365,71400.0
2013-01-07 14:00:00,76.98,77.09,76.96,77.03,147100.0,58.4365,58.52,58.4213,58.4744,147100.0
2013-01-07 14:30:00,77.02,77.19,77.02,77.08,81700.0,58.4668,58.5959,58.4668,58.5124,81700.0
2013-01-07 15:00:00,77.09,77.11,76.99,77.07,101700.0,58.52,58.5351,58.444,58.5048,101700.0
2013-01-07 15:30:00,77.08,77.1,76.94,76.96,306400.0,58.5124,58.5275,58.4061,58.4213,306400.0
2013-01-08 09:30:00,76.98,77.43,76.93,77.13,157800.0,58.4365,58.7781,58.3985,58.5503,157800.0
2013-01-08 10:00:00,77.16,77.17,76.84,76.92,227600.0,58.5731,58.5807,58.3302,58.3909,227600.0
2013-01-08 10:30:00,76.93,77.05,76.87,76.94,86700.0,58.3985,58.4896,58.353,58.4061,86700.0
2013-01-08 11:00:00,76.96,76.99,76.9,76.96,86900.0,58.4213,58.444,58.3757,58.4213,86900.0
2013-01-08 11:30:00,76.95,77.15,76.95,77.07,97200.0,58.4137,58.5655,58.4137,58.5048,97200.0
2013-01-08 12:00:00,77.08,77.14,77.08,77.09,87600.0,58.5124,58.5579,58.5124,58.52,87600.0
2013-01-08 12:30:00,77.09,77.11,76.94,77.0,76400.0,58.52,58.5351,58.4061,58.4516,76400.0
2013-01-08 13:00:00,77.02,77.11,77.01,77.1,68700.0,58.4668,58.5351,58.4592,58.5275,68700.0
2013-01-08 13:30:00,77.1,77.21,77.05,77.19,130300.0,58.5275,58.6111,58.4896,58.5959,130300.0
2013-01-08 14:00:00,77.19,77.3,77.17,77.25,171900.0,58.5959,58.6794,58.5807,58.6414,171900.0
2013-01-08 14:30:00,77.26,77.27,77.15,77.2,82800.0,58.649,58.6566,58.5655,58.6035,82800.0
2013-01-08 15:00:00,77.2,77.36,77.15,77.29,111300.0,58.6035,58.7249,58.5655,58.6718,111300.0
2013-01-08 15:30:00,77.29,77.45,77.27,77.28,521400.0,58.6718,58.7932,58.6566,58.6642,521400.0
2013-01-09 09:30:00,77.53,77.69,77.37,77.57,232000.0,58.854,58.9754,58.7325,58.8843,232000.0
2013-01-09 10:00:00,77.59,77.85,77.59,77.8,48000.0,58.8995,59.0969,58.8995,59.0589,48000.0
2013-01-09 10:30:00,77.78,77.95,77.75,77.94,92800.0,59.0437,59.1728,59.021,59.1652,92800.0
2013-01-09 11:00:00,77.94,77.95,77.81,77.83,98500.0,59.1652,59.1728,59.0665,59.0817,98500.0
2013-01-09 11:30:00,77.83,77.89,77.67,77.77,58700.0,59.0817,59.1272,58.9602,59.0362,58700.0
2013-01-09 12:00:00,77.77,77.81,77.69,77.79,47600.0,59.0362,59.0665,58.9754,59.0513,47600.0
2013-01-09 12:30:00,77.76,77.79,77.65,77.71,98100.0,59.0286,59.0513,58.9451,58.9906,98100.0
2013-01-09 13:00:00,77.69,77.7,77.57,77.69,48300.0,58.9754,58.983,58.8843,58.9754,48300.0
2013-01-09 13:30:00,77.69,77.72,77.55,77.56,135500.0,58.9754,58.9982,58.8692,58.8767,135500.0
2013-01-09 14:00:00,77.56,77.65,77.5,77.61,63600.0,58.8767,58.9451,58.8312,58.9147,63600.0
2013-01-09 14:30:00,77.62,77.65,77.43,77.49,67500.0,58.9223,58.9451,58.7781,58.8236,67500.0
2013-01-09 15:00:00,77.48,77.65,77.43,77.65,111400.0,58.816,58.9451,58.7781,58.9451,111400.0
2013-01-09 15:30:00,77.64,77.74,77.59,77.7,306500.0,58.9375,59.0134,58.8995,58.983,306500.0
2013-01-10 09:30:00,78.18,78.87,78.16,78.49,306800.0,59.3474,59.8712,59.3322,59.5827,306800.0
2013-01-10 10:00:00,78.49,78.5,78.23,78.27,177300.0,59.5827,59.5903,59.3853,59.4157,177300.0
2013-01-10 10:30:00,78.29,78.36,78.2,78.21,178700.0,59.4309,59.484,59.3626,59.3702,178700.0
2013-01-10 11:00:00,78.2,78.31,77.91,77.96,99900.0,59.3626,59.4461,59.1424,59.1804,99900.0
2013-01-10 11:30:00,77.97,78.24,77.97,78.14,107700.0,59.188,59.3929,59.188,59.317,107700.0
2013-01-10 12:00:00,78.13,78.28,78.01,78.22,134500.0,59.3094,59.4233,59.2183,59.3778,134500.0
2013-01-10 12:30:00,78.21,78.47,78.17,78.47,120200.0,59.3702,59.5675,59.3398,59.5675,120200.0
2013-01-10 13:00:00,78.47,78.48,78.23,78.25,101100.0,59.5675,59.5751,59.3853,59.4005,101100.0
2013-01-10 13:30:00,78.24,78.27,78.12,78.2,205000.0,59.3929,59.4157,59.3018,59.3626,205000.0
2013-01-10 14:00:00,78.18,78.26,78.07,78.12,109700.0,59.3474,59.4081,59.2639,59.3018,109700.0
2013-01-10 14:30:00,78.13,78.4,78.1,78.38,142700.0,59.3094,59.5144,59.2867,59.4992,142700.0
2013-01-10 15:00:00,78.38,78.46,78.31,78.42,241900.0,59.4992,59.5599,59.4461,59.5296,241900.0
2013-01-10 15:30:00,78.41,78.66,78.37,78.66,472700.0,59.522,59.7118,59.4916,59.7118,472700.0
2013-01-11 09:30:00,78.8,79.0,78.54,78.91,246500.0,59.818,59.9699,59.6207,59.9015,246500.0
2013-01-11 10:00:00,78.93,79.05,78.73,78.89,203800.0,59.9167,60.0078,59.7649,59.8864,203800.0
2013-01-11 10:30:00,78.88,78.89,78.73,78.81,113400.0,59.8788,59.8864,59.7649,59.8256,113400.0
2013-01-11 11:00:00,78.8,78.85,78.78,78.82,82900.0,59.818,59.856,59.8029,59.8332,82900.0
2013-01-11 11:30:00,78.81,78.84,78.77,78.83,109800.0,59.8256,59.8484,59.7953,59.8408,109800.0
2013-01-11 12:00:00,78.83,78.84,78.73,78.73,76800.0,59.8408,59.8484,59.7649,59.7649,76800.0
2013-01-11 12:30:00,78.72,78.78,78.65,78.72,69000.0,59.7573,59.8029,59.7042,59.7573,69000.0
2013-01-11 13:00:00,78.72,78.76,78.66,78.73,58400.0,59.7573,59.7877,59.7118,59.7649,58400.0
2013-01-11 13:30:00,78.74,78.82,78.67,78.69,54200.0,59.7725,59.8332,59.7194,59.7345,54200.0
2013-01-11 14:00:00,78.69,78.81,78.66,78.73,117600.0,59.7345,59.8256,59.7118,59.7649,117600.0
2013-01-11 14:30:00,78.73,78.86,78.71,78.8,114500.0,59.7649,59.8636,59.7497,59.818,114500.0
2013-01-11 15:00:00,78.8,78.8,78.7,78.77,131100.0,59.818,59.818,59.7421,59.7953,131100.0
2013-01-11 15:30:00,78.76,78.9,78.7,78.79,276800.0,59.7877,59.894,59.7421,59.8104,276800.0
2013-01-14 09:30:00,78.9,79.04,78.46,78.5,100400.0,59.894,60.0002,59.5599,59.5903,100400.0
2013-01-14 10:00:00,78.51,78.6,78.45,78.51,94300.0,59.5979,59.6662,59.5524,59.5979,94300.0
2013-01-14 10:30:00,78.52,78.58,78.47,78.51,60100.0,59.6055,59.651,59.5675,59.5979,60100.0
2013-01-14 11:00:00,78.52,78.55,78.46,78.49,85300.0,59.6055,59.6283,59.5599,59.5827,85300.0
2013-01-14 11:30:00,78.48,78.52,78.39,78.49,76200.0,59.5751,59.6055,59.5068,59.5827,76200.0
2013-01-14 12:00:00,78.49,78.56,78.46,78.49,52000.0,59.5827,59.6359,59.5599,59.5827,52000.0
2013-01-14 12:30:00,78.49,78.66,78.49,78.51,67800.0,59.5827,59.7118,59.5827,59.5979,67800.0
2013-01-14 13:00:00,78.5,78.64,78.41,78.64,46500.0,59.5903,59.6966,59.522,59.6966,46500.0
2013-01-14 13:30:00,78.65,78.71,78.58,78.62,54600.0,59.7042,59.7497,59.651,59.6814,54600.0
2013-01-14 14:00:00,78.62,78.75,78.6,78.69,66200.0,59.6814,59.7801,59.6662,59.7345,66200.0
2013-01-14 14:30:00,78.69,78.74,78.66,78.67,39300.0,59.7345,59.7725,59.7118,59.7194,39300.0
2013-01-14 15:00:00,78.68,78.75,78.67,78.7,59300.0,59.7269,59.7801,59.7194,59.7421,59300.0
2013-01-14 15:30:00,78.71,78.73,78.61,78.7,191000.0,59.7497,59.7649,59.6738,59.7421,191000.0
2013-01-15 09:30:00,78.65,78.65,78.25,78.51,109000.0,59.7042,59.7042,59.4005,59.5979,109000.0
2013-01-15 10:00:00,78.54,78.67,78.4,78.44,129900.0,59.6207,59.7194,59.5144,59.5448,129900.0
2013-01-15 10:30:00,78.42,78.91,78.37,78.91,113100.0,59.5296,59.9015,59.4916,59.9015,113100.0
2013-01-15 11:00:00,78.92,78.99,78.81,78.81,75400.0,59.9091,59.9623,59.8256,59.8256,75400.0
2013-01-15 11:30:00,78.8,78.86,78.75,78.79,66700.0,59.818,59.8636,59.7801,59.8104,66700.0
2013-01-15 12:00:00,78.78,78.85,78.76,78.77,78500.0,59.8029,59.856,59.7877,59.7953,78500.0
2013-01-15 12:30:00,78.77,78.99,78.77,78.86,64900.0,59.7953,59.9623,59.7953,59.8636,64900.0
2013-01-15 13:00:00,78.85,79.05,78.83,78.94,166800.0,59.856,60.0078,59.8408,59.9243,166800.0
2013-01-15 13:30:00,78.93,78.93,78.83,78.83,118100.0,59.9167,59.9167,59.8408,59.8408,118100.0
2013-01-15 14:00:00,78.84,78.91,78.83,78.89,83000.0,59.8484,59.9015,59.8408,59.8864,83000.0
2013-01-15 14:30:00,78.88,79.15,78.87,79.05,245000.0,59.8788,60.0837,59.8712,60.0078,245000.0
2013-01-15 15:00:00,79.05,79.18,79.04,79.16,194400.0,60.0078,60.1065,60.0002,60.0913,194400.0
2013-01-15 15:30:00,79.17,79.33,79.09,79.2,404200.0,60.0989,60.2204,60.0382,60.1217,404200.0
2013-01-16 09:30:00,79.25,79.31,78.62,78.95,161100.0,60.1596,60.2052,59.6814,59.9319,161100.0
2013-01-16 10:00:00,78.94,78.95,78.69,78.75,76900.0,59.9243,59.9319,59.7345,59.7801,76900.0
2013-01-16 10:30:00,78.75,78.9,78.67,78.71,111800.0,59.7801,59.894,59.7194,59.7497,111800.0
2013-01-16 11:00:00,78.72,78.83,78.62,78.8,105700.0,59.7573,59.8408,59.6814,59.818,105700.0
2013-01-16 11:30:00,78.8,78.88,78.77,78.8,60500.0,59.818,59.8788,59.7953,59.818,60500.0
2013-01-16 12:00:00,78.8,78.8,78.55,78.55,86500.0,59.818,59.818,59.6283,59.6283,86500.0
2013-01-16 12:30:00,78.56,78.68,78.54,78.57,94200.0,59.6359,59.7269,59.6207,59.6434,94200.0
2013-01-16 13:00:00,78.57,78.68,78.57,78.67,69400.0,59.6434,59.7269,59.6434,59.7194,69400.0
2013-01-16 13:30:00,78.67,78.88,78.67,78.84,128200.0,59.7194,59.8788,59.7194,59.8484,128200.0
2013-01-16 14:00:00,78.84,78.9,78.75,78.88,100000.0,59.8484,59.894,59.7801,59.8788,100000.0
2013-01-16 14:30:00,78.88,78.9,78.76,78.76,87000.0,59.8788,59.894,59.7877,59.7877,87000.0
2013-01-16 15:00:00,78.76,78.78,78.61,78.62,107000.0,59.7877,59.8029,59.6738,59.6814,107000.0
2013-01-16 15:30:00,78.62,78.72,78.57,78.7,346800.0,59.6814,59.7573,59.6434,59.7421,346800.0
2013-01-17 09:30:00,78.75,78.98,78.65,78.74,89700.0,59.7801,59.9547,59.7042,59.7725,89700.0
2013-01-17 10:00:00,78.72,78.86,78.59,78.84,131200.0,59.7573,59.8636,59.6586,59.8484,131200.0
2013-01-17 10:30:00,78.84,78.86,78.74,78.77,121800.0,59.8484,59.8636,59.7725,59.7953,121800.0
2013-01-17 11:00:00,78.77,79.02,78.76,79.02,138600.0,59.7953,59.985,59.7877,59.985,138600.0
2013-01-17 11:30:00,79.0,79.06,78.95,79.06,100800.0,59.9699,60.0154,59.9319,60.0154,100800.0
2013-01-17 12:00:00,79.06,79.09,78.98,79.07,60800.0,60.0154,60.0382,59.9547,60.023,60800.0
2013-01-17 12:30:00,79.07,79.12,78.98,79.01,160000.0,60.023,60.061,59.9547,59.9775,160000.0
2013-01-17 13:00:00,79.01,79.07,78.93,78.97,115600.0,59.9775,60.023,59.9167,59.9471,115600.0
2013-01-17 13:30:00,78.97,78.97,78.88,78.92,87100.0,59.9471,59.9471,59.8788,59.9091,87100.0
2013-01-17 14:00:00,78.9,79.0,78.89,78.92,264800.0,59.894,59.9699,59.8864,59.9091,264800.0
2013-01-17 14:30:00,78.92,78.97,78.78,78.85,102700.0,59.9091,59.9471,59.8029,59.856,102700.0
2013-01-17 15:00:00,78.84,78.9,78.82,78.9,87900.0,59.8484,59.894,59.8332,59.894,87900.0
2013-01-17 15:30:00,78.89,78.99,78.83,78.87,194800.0,59.8864,59.9623,59.8408,59.8712,194800.0
2013-01-18 09:30:00,78.93,78.93,78.74,78.89,418000.0,59.9167,59.9167,59.7725,59.8864,418000.0
2013-01-18 10:00:00,78.9,78.94,78.8,78.93,42400.0,59.894,59.9243,59.818,59.9167,42400.0
2013-01-18 10:30:00,78.92,79.0,78.87,79.0,78700.0,59.9091,59.9699,59.8712,59.9699,78700.0
2013-01-18 11:00:00,79.0,79.0,78.85,78.87,58000.0,59.9699,59.9699,59.856,59.8712,58000.0
2013-01-18 11:30:00,78.87,78.92,78.81,78.88,201100.0,59.8712,59.9091,59.8256,59.8788,201100.0
2013-01-18 12:00:00,78.87,79.06,78.87,79.0,75400.0,59.8712,60.0154,59.8712,59.9699,75400.0
2013-01-18 12:30:00,78.99,79.01,78.88,78.95,76000.0,59.9623,59.9775,59.8788,59.9319,76000.0
2013-01-18 13:00:00,78.95,79.01,78.95,78.97,67100.0,59.9319,59.9775,59.9319,59.9471,67100.0
2013-01-18 13:30:00,78.98,79.0,78.93,78.97,63300.0,59.9547,59.9699,59.9167,59.9471,63300.0
2013-01-18 14:00:00,78.98,79.08,78.94,79.07,60000.0,59.9547,60.0306,59.9243,60.023,60000.0
2013-01-18 14:30:00,79.07,79.17,79.04,79.11,75700.0,60.023,60.0989,60.0002,60.0534,75700.0
2013-01-18 15:00:00,79.13,79.15,79.08,79.1,65200.0,60.0685,60.0837,60.0306,60.0458,65200.0
2013-01-18 15:30:00,79.09,79.38,79.07,79.35,338300.0,60.0382,60.2583,60.023,60.2356,338300.0
2013-01-22 09:30:00,79.47,79.49,79.17,79.28,134800.0,60.3266,60.3418,60.0989,60.1824,134800.0
2013-01-22 10:00:00,79.24,79.24,79.0,79.01,113900.0,60.152,60.152,59.9699,59.9775,113900.0
2013-01-22 10:30:00,79.01,79.17,79.0,79.08,81500.0,59.9775,60.0989,59.9699,60.0306,81500.0
2013-01-22 11:00:00,79.08,79.17,79.01,79.17,98800.0,60.0306,60.0989,59.9775,60.0989,98800.0
2013-01-22 11:30:00,79.18,79.22,79.08,79.13,87700.0,60.1065,60.1369,60.0306,60.0685,87700.0
2013-01-22 12:00:00,79.12,79.15,79.03,79.09,157500.0,60.061,60.0837,59.9926,60.0382,157500.0
2013-01-22 12:30:00,79.1,79.15,79.06,79.1,68500.0,60.0458,60.0837,60.0154,60.0458,68500.0
2013-01-22 13:00:00,79.1,79.14,79.01,79.1,130500.0,60.0458,60.0761,59.9775,60.0458,130500.0
2013-01-22 13:30:00,79.1,79.11,79.04,79.06,55500.0,60.0458,60.0534,60.0002,60.0154,55500.0
2013-01-22 14:00:00,79.07,79.08,78.97,79.08,128700.0,60.023,60.0306,59.9471,60.0306,128700.0
2013-01-22 14:30:00,79.09,79.1,79.01,79.04,93400.0,60.0382,60.0458,59.9775,60.0002,93400.0
2013-01-22 15:00:00,79.04,79.18,79.02,79.13,136400.0,60.0002,60.1065,59.985,60.0685,136400.0
2013-01-22 15:30:00,79.13,79.24,79.09,79.24,238200.0,60.0685,60.152,60.0382,60.152,238200.0
2013-01-23 09:30:00,78.99,79.39,78.9,79.06,141100.0,59.9623,60.2659,59.894,60.0154,141100.0
2013-01-23 10:00:00,79.06,79.19,79.0,79.01,133100.0,60.0154,60.1141,59.9699,59.9775,133100.0
2013-01-23 10:30:00,79.01,79.16,78.81,79.1,137400.0,59.9775,60.0913,59.8256,60.0458,137400.0
2013-01-23 11:00:00,79.09,79.2,79.09,79.11,74200.0,60.0382,60.1217,60.0382,60.0534,74200.0
2013-01-23 11:30:00,79.12,79.19,79.08,79.16,53400.0,60.061,60.1141,60.0306,60.0913,53400.0
2013-01-23 12:00:00,79.16,79.2,79.04,79.09,87700.0,60.0913,60.1217,60.0002,60.0382,87700.0
2013-01-23 12:30:00,79.08,79.16,79.05,79.16,51400.0,60.0306,60.0913,60.0078,60.0913,51400.0
2013-01-23 13:00:00,79.16,79.16,79.09,79.11,41900.0,60.0913,60.0913,60.0382,60.0534,41900.0
2013-01-23 13:30:00,79.11,79.16,79.09,79.1,99600.0,60.0534,60.0913,60.0382,60.0458,99600.0
2013-01-23 14:00:00,79.1,79.14,79.06,79.07,82800.0,60.0458,60.0761,60.0154,60.023,82800.0
2013-01-23 14:30:00,79.06,79.14,79.04,79.09,75300.0,60.0154,60.0761,60.0002,60.0382,75300.0
2013-01-23 15:00:00,79.09,79.12,79.07,79.09,102900.0,60.0382,60.061,60.023,60.0382,102900.0
2013-01-23 15:30:00,79.08,79.09,78.96,78.97,420800.0,60.0306,60.0382,59.9395,59.9471,420800.0
2013-01-24 09:30:00,79.0,79.98,79.0,79.22,339900.0,59.9699,60.7138,59.9699,60.1369,339900.0
2013-01-24 10:00:00,79.2,79.59,79.17,79.24,243600.0,60.1217,60.4177,60.0989,60.152,243600.0
2013-01-24 10:30:00,79.25,79.57,79.23,79.42,132600.0,60.1596,60.4026,60.1445,60.2887,132600.0
2013-01-24 11:00:00,79.42,79.62,79.42,79.58,108200.0,60.2887,60.4405,60.2887,60.4101,108200.0
2013-01-24 11:30:00,79.59,79.78,79.59,79.66,80700.0,60.4177,60.562,60.4177,60.4709,80700.0
2013-01-24 12:00:00,79.66,79.67,79.44,79.55,80900.0,60.4709,60.4785,60.3039,60.3874,80900.0
2013-01-24 12:30:00,79.56,79.59,79.37,79.41,72200.0,60.395,60.4177,60.2507,60.2811,72200.0
2013-01-24 13:00:00,79.41,79.6,79.4,79.52,154700.0,60.2811,60.4253,60.2735,60.3646,154700.0
2013-01-24 13:30:00,79.52,79.53,79.38,79.49,122600.0,60.3646,60.3722,60.2583,60.3418,122600.0
2013-01-24 14:00:00,79.5,79.5,79.35,79.36,122900.0,60.3494,60.3494,60.2356,60.2431,122900.0
2013-01-24 14:30:00,79.34,79.53,79.25,79.47,186600.0,60.228,60.3722,60.1596,60.3266,186600.0
2013-01-24 15:00:00,79.48,79.68,79.45,79.63,170000.0,60.3342,60.4861,60.3115,60.4481,170000.0
2013-01-24 15:30:00,79.63,79.78,79.54,79.63,282900.0,60.4481,60.562,60.3798,60.4481,282900.0
2013-01-25 09:30:00,79.7,79.7,79.2,79.56,176900.0,60.5012,60.5012,60.1217,60.395,176900.0
2013-01-25 10:00:00,79.56,79.58,79.32,79.41,144400.0,60.395,60.4101,60.2128,60.2811,144400.0
2013-01-25 10:30:00,79.4,79.48,79.37,79.44,76000.0,60.2735,60.3342,60.2507,60.3039,76000.0
2013-01-25 11:00:00,79.44,79.68,79.44,79.65,70600.0,60.3039,60.4861,60.3039,60.4633,70600.0
2013-01-25 11:30:00,79.65,79.83,79.65,79.78,50800.0,60.4633,60.5999,60.4633,60.562,50800.0
2013-01-25 12:00:00,79.76,79.91,79.72,79.72,69200.0,60.5468,60.6607,60.5164,60.5164,69200.0
2013-01-25 12:30:00,79.72,79.76,79.68,79.74,45500.0,60.5164,60.5468,60.4861,60.5316,45500.0
2013-01-25 13:00:00,79.76,79.81,79.68,79.78,45200.0,60.5468,60.5847,60.4861,60.562,45200.0
2013-01-25 13:30:00,79.78,79.87,79.76,79.82,67200.0,60.562,60.6303,60.5468,60.5923,67200.0
2013-01-25 14:00:00,79.82,79.92,79.81,79.9,61600.0,60.5923,60.6682,60.5847,60.6531,61600.0
2013-01-25 14:30:00,79.89,79.89,79.74,79.83,98100.0,60.6455,60.6455,60.5316,60.5999,98100.0
2013-01-25 15:00:00,79.82,79.83,79.73,79.8,220400.0,60.5923,60.5999,60.524,60.5772,220400.0
2013-01-25 15:30:00,79.81,79.9,79.66,79.9,359600.0,60.5847,60.6531,60.4709,60.6531,359600.0
2013-01-28 09:30:00,79.73,79.73,79.0,79.01,309100.0,60.524,60.524,59.9699,59.9775,309100.0
2013-01-28 10:00:00,79.0,79.09,78.75,78.85,177100.0,59.9699,60.0382,59.7801,59.856,177100.0
2013-01-28 10:30:00,78.85,79.0,78.82,78.98,106000.0,59.856,59.9699,59.8332,59.9547,106000.0
2013-01-28 11:00:00,79.0,79.16,78.99,79.14,118900.0,59.9699,60.0913,59.9623,60.0761,118900.0
2013-01-28 11:30:00,79.14,79.17,79.09,79.11,78100.0,60.0761,60.0989,60.0382,60.0534,78100.0
2013-01-28 12:00:00,79.12,79.14,79.08,79.1,71400.0,60.061,60.0761,60.0306,60.0458,71400.0
2013-01-28 12:30:00,79.1,79.13,79.07,79.09,70700.0,60.0458,60.0685,60.023,60.0382,70700.0
2013-01-28 13:00:00,79.09,79.11,79.03,79.08,68400.0,60.0382,60.0534,59.9926,60.0306,68400.0
2013-01-28 13:30:00,79.08,79.15,79.08,79.13,63100.0,60.0306,60.0837,60.0306,60.0685,63100.0
2013-01-28 14:00:00,79.13,79.15,79.09,79.13,77100.0,60.0685,60.0837,60.0382,60.0685,77100.0
2013-01-28 14:30:00,79.13,79.14,79.06,79.11,111300.0,60.0685,60.0761,60.0154,60.0534,111300.0
2013-01-28 15:00:00,79.1,79.14,78.98,78.98,146200.0,60.0458,60.0761,59.9547,59.9547,146200.0
2013-01-28 15:30:00,78.97,79.06,78.86,78.89,349000.0,59.9471,60.0154,59.8636,59.8864,349000.0
2013-01-29 09:30:00,78.9,79.07,78.79,78.86,155200.0,59.894,60.023,59.8104,59.8636,155200.0
2013-01-29 10:00:00,78.83,78.9,78.58,78.69,156900.0,59.8408,59.894,59.651,59.7345,156900.0
2013-01-29 10:30:00,78.69,79.02,78.67,78.97,148200.0,59.7345,59.985,59.7194,59.9471,148200.0
2013-01-29 11:00:00,78.96,78.98,78.87,78.87,122700.0,59.9395,59.9547,59.8712,59.8712,122700.0
2013-01-29 11:30:00,78.88,78.92,78.78,78.81,95500.0,59.8788,59.9091,59.8029,59.8256,95500.0
2013-01-29 12:00:00,78.81,78.85,78.77,78.83,88000.0,59.8256,59.856,59.7953,59.8408,88000.0
2013-01-29 12:30:00,78.83,78.86,78.8,78.84,91700.0,59.8408,59.8636,59.818,59.8484,91700.0
2013-01-29 13:00:00,78.84,78.86,78.79,78.8,57700.0,59.8484,59.8636,59.8104,59.818,57700.0
2013-01-29 13:30:00,78.8,78.86,78.8,78.83,108600.0,59.818,59.8636,59.818,59.8408,108600.0
2013-01-29 14:00:00,78.83,78.93,78.8,78.8,104000.0,59.8408,59.9167,59.818,59.818,104000.0
2013-01-29 14:30:00,78.81,78.87,78.67,78.67,84800.0,59.8256,59.8712,59.7194,59.7194,84800.0
2013-01-29 15:00:00,78.68,78.78,78.5,78.53,215100.0,59.7269,59.8029,59.5903,59.6131,215100.0
2013-01-29 15:30:00,78.55,78.65,78.55,78.62,292700.0,59.6283,59.7042,59.6283,59.6814,292700.0
2013-01-30 09:30:00,79.14,79.14,78.29,78.3,187500.0,60.0761,60.0761,59.4309,59.4385,187500.0
2013-01-30 10:00:00,78.28,78.36,77.8,77.81,249800.0,59.4233,59.484,59.0589,59.0665,249800.0
2013-01-30 10:30:00,77.8,77.95,77.58,77.65,221100.0,59.0589,59.1728,58.8919,58.9451,221100.0
2013-01-30 11:00:00,77.65,77.66,77.3,77.32,210800.0,58.9451,58.9527,58.6794,58.6946,210800.0
2013-01-30 11:30:00,77.32,77.61,77.3,77.51,186600.0,58.6946,58.9147,58.6794,58.8388,186600.0
2013-01-30 12:00:00,77.5,77.53,77.17,77.34,210100.0,58.8312,58.854,58.5807,58.7097,210100.0
2013-01-30 12:30:00,77.34,77.51,77.19,77.49,192400.0,58.7097,58.8388,58.5959,58.8236,192400.0
2013-01-30 13:00:00,77.49,77.59,77.46,77.53,205100.0,58.8236,58.8995,58.8008,58.854,205100.0
2013-01-30 13:30:00,77.55,77.56,77.29,77.47,232200.0,58.8692,58.8767,58.6718,58.8084,232200.0
2013-01-30 14:00:00,77.47,77.49,76.97,77.0,282400.0,58.8084,58.8236,58.4289,58.4516,282400.0
2013-01-30 14:30:00,77.0,77.13,76.88,77.03,349200.0,58.4516,58.5503,58.3605,58.4744,349200.0
2013-01-30 15:00:00,77.03,77.15,76.96,76.98,251300.0,58.4744,58.5655,58.4213,58.4365,251300.0
2013-01-30 15:30:00,76.98,77.12,76.88,76.95,607700.0,58.4365,58.5427,58.3605,58.4137,607700.0
2013-01-31 09:30:00,77.07,77.15,76.25,76.52,449600.0,58.5048,58.5655,57.8823,58.0873,449600.0
2013-01-31 10:00:00,76.51,76.57,76.22,76.25,335200.0,58.0797,58.1252,57.8595,57.8823,335200.0
2013-01-31 10:30:00,76.25,76.31,76.11,76.11,379500.0,57.8823,57.9279,57.776,57.776,379500.0
2013-01-31 11:00:00,76.13,76.15,75.87,75.89,310900.0,57.7912,57.8064,57.5938,57.609,310900.0
2013-01-31 11:30:00,75.88,75.89,75.37,75.49,341900.0,57.6014,57.609,57.2143,57.3054,341900.0
2013-01-31 12:00:00,75.48,76.1,75.48,75.94,272600.0,57.2978,57.7684,57.2978,57.647,272600.0
2013-01-31 12:30:00,75.93,76.2,75.88,76.13,239900.0,57.6394,57.8443,57.6014,57.7912,239900.0
2013-01-31 13:00:00,76.13,76.31,76.11,76.28,219500.0,57.7912,57.9279,57.776,57.9051,219500.0
2013-01-31 13:30:00,76.29,76.31,76.26,76.29,169000.0,57.9127,57.9279,57.8899,57.9127,169000.0
2013-01-31 14:00:00,76.29,76.37,76.23,76.28,191600.0,57.9127,57.9734,57.8671,57.9051,191600.0
2013-01-31 14:30:00,76.28,76.31,76.18,76.18,160300.0,57.9051,57.9279,57.8292,57.8292,160300.0
2013-01-31 15:00:00,76.19,76.21,76.01,76.09,177700.0,57.8368,57.8519,57.7001,57.7608,177700.0
2013-01-31 15:30:00,76.09,76.22,76.08,76.15,616200.0,57.7608,57.8595,57.7533,57.8064,616200.0
2013-02-01 09:30:00,76.61,77.1,76.4,76.72,374700.0,58.1556,58.5275,57.9962,58.2391,374700.0
2013-02-01 10:00:00,76.8,77.08,76.66,76.7,223100.0,58.2998,58.5124,58.1935,58.2239,223100.0
2013-02-01 10:30:00,76.71,76.96,76.7,76.96,104900.0,58.2315,58.4213,58.2239,58.4213,104900.0
2013-02-01 11:00:00,76.95,77.06,76.91,77.0,319700.0,58.4137,58.4972,58.3833,58.4516,319700.0
2013-02-01 11:30:00,77.0,77.09,76.96,77.07,170500.0,58.4516,58.52,58.4213,58.5048,170500.0
2013-02-01 12:00:00,77.06,77.11,76.97,76.99,193200.0,58.4972,58.5351,58.4289,58.444,193200.0
2013-02-01 12:30:00,77.0,77.0,76.88,76.96,132200.0,58.4516,58.4516,58.3605,58.4213,132200.0
2013-02-01 13:00:00,76.96,77.03,76.94,76.98,158500.0,58.4213,58.4744,58.4061,58.4365,158500.0
2013-02-01 13:30:00,76.98,76.99,76.82,76.87,121600.0,58.4365,58.444,58.315,58.353,121600.0
2013-02-01 14:00:00,76.87,76.88,76.81,76.83,116500.0,58.353,58.3605,58.3074,58.3226,116500.0
2013-02-01 14:30:00,76.83,76.83,76.59,76.68,200600.0,58.3226,58.3226,58.1404,58.2087,200600.0
2013-02-01 15:00:00,76.68,76.68,76.56,76.64,204500.0,58.2087,58.2087,58.1176,58.1784,204500.0
2013-02-01 15:30:00,76.64,76.72,76.56,76.65,460100.0,58.1784,58.2391,58.1176,58.1859,460100.0
2013-02-04 09:30:00,76.26,76.78,76.15,76.41,202200.0,57.8899,58.2846,57.8064,58.0038,202200.0
2013-02-04 10:00:00,76.45,76.58,76.25,76.35,119400.0,58.0341,58.1328,57.8823,57.9582,119400.0
2013-02-04 10:30:00,76.35,76.37,76.15,76.2,227900.0,57.9582,57.9734,57.8064,57.8443,227900.0
2013-02-04 11:00:00,76.21,76.44,76.19,76.42,139400.0,57.8519,58.0265,57.8368,58.0114,139400.0
2013-02-04 11:30:00,76.41,76.45,76.3,76.41,131200.0,58.0038,58.0341,57.9203,58.0038,131200.0
2013-02-04 12:00:00,76.42,76.47,76.26,76.44,156000.0,58.0114,58.0493,57.8899,58.0265,156000.0
2013-02-04 12:30:00,76.43,76.57,76.4,76.56,211400.0,58.0189,58.1252,57.9962,58.1176,211400.0
2013-02-04 13:00:00,76.57,76.57,76.42,76.44,120700.0,58.1252,58.1252,58.0114,58.0265,120700.0
2013-02-04 13:30:00,76.44,76.5,76.35,76.35,147400.0,58.0265,58.0721,57.9582,57.9582,147400.0
2013-02-04 14:00:00,76.36,76.47,76.32,76.41,87200.0,57.9658,58.0493,57.9354,58.0038,87200.0
2013-02-04 14:30:00,76.42,76.56,76.39,76.52,200300.0,58.0114,58.1176,57.9886,58.0873,200300.0
2013-02-04 15:00:00,76.51,76.52,76.37,76.45,218500.0,58.0797,58.0873,57.9734,58.0341,218500.0
2013-02-04 15:30:00,76.44,76.47,76.26,76.46,571300.0,58.0265,58.0493,57.8899,58.0417,571300.0
2013-02-05 09:30:00,76.79,76.98,76.63,76.8,188300.0,58.2922,58.4365,58.1708,58.2998,188300.0
2013-02-05 10:00:00,76.79,76.8,76.65,76.71,300700.0,58.2922,58.2998,58.1859,58.2315,300700.0
2013-02-05 10:30:00,76.7,76.77,76.65,76.67,124800.0,58.2239,58.277,58.1859,58.2011,124800.0
2013-02-05 11:00:00,76.67,76.77,76.62,76.7,206600.0,58.2011,58.277,58.1632,58.2239,206600.0
2013-02-05 11:30:00,76.7,76.74,76.6,76.7,152200.0,58.2239,58.2543,58.148,58.2239,152200.0
2013-02-05 12:00:00,76.7,76.72,76.6,76.66,174400.0,58.2239,58.2391,58.148,58.1935,174400.0
2013-02-05 12:30:00,76.66,76.71,76.54,76.68,132200.0,58.1935,58.2315,58.1024,58.2087,132200.0
2013-02-05 13:00:00,76.67,76.71,76.64,76.69,135400.0,58.2011,58.2315,58.1784,58.2163,135400.0
2013-02-05 13:30:00,76.69,76.73,76.68,76.7,83000.0,58.2163,58.2467,58.2087,58.2239,83000.0
2013-02-05 14:00:00,76.7,76.76,76.66,76.74,237400.0,58.2239,58.2695,58.1935,58.2543,237400.0
2013-02-05 14:30:00,76.74,76.87,76.74,76.84,147000.0,58.2543,58.353,58.2543,58.3302,147000.0
2013-02-05 15:00:00,76.84,76.86,76.75,76.77,254300.0,58.3302,58.3454,58.2619,58.277,254300.0
2013-02-05 15:30:00,76.77,76.82,76.67,76.72,681700.0,58.277,58.315,58.2011,58.2391,681700.0
2013-02-06 09:30:00,76.4,76.57,76.26,76.49,103300.0,57.9962,58.1252,57.8899,58.0645,103300.0
2013-02-06 10:00:00,76.5,76.51,76.2,76.22,87300.0,58.0721,58.0797,57.8443,57.8595,87300.0
2013-02-06 10:30:00,76.22,76.28,76.2,76.27,126900.0,57.8595,57.9051,57.8443,57.8975,126900.0
2013-02-06 11:00:00,76.27,76.34,76.21,76.26,72700.0,57.8975,57.9506,57.8519,57.8899,72700.0
2013-02-06 11:30:00,76.26,76.29,76.12,76.27,104300.0,57.8899,57.9127,57.7836,57.8975,104300.0
2013-02-06 12:00:00,76.27,76.28,76.22,76.22,94000.0,57.8975,57.9051,57.8595,57.8595,94000.0
2013-02-06 12:30:00,76.22,76.23,76.1,76.11,66000.0,57.8595,57.8671,57.7684,57.776,66000.0
2013-02-06 13:00:00,76.11,76.12,75.88,75.88,136400.0,57.776,57.7836,57.6014,57.6014,136400.0
2013-02-06 13:30:00,75.88,75.89,75.72,75.74,156000.0,57.6014,57.609,57.48,57.4952,156000.0
2013-02-06 14:00:00,75.74,75.82,75.74,75.81,126100.0,57.4952,57.5559,57.4952,57.5483,126100.0
2013-02-06 14:30:00,75.81,75.85,75.73,75.75,127600.0,57.5483,57.5787,57.4876,57.5027,127600.0
2013-02-06 15:00:00,75.76,75.8,75.73,75.78,164600.0,57.5103,57.5407,57.4876,57.5255,164600.0
2013-02-06 15:30:00,75.77,75.95,75.68,75.94,483400.0,57.5179,57.6546,57.4496,57.647,483400.0
2013-02-07 09:30:00,76.12,76.4,75.75,76.29,205900.0,57.7836,57.9962,57.5027,57.9127,205900.0
2013-02-07 10:00:00,76.3,76.47,76.11,76.13,240500.0,57.9203,58.0493,57.776,57.7912,240500.0
2013-02-07 10:30:00,76.13,76.15,75.95,76.02,203100.0,57.7912,57.8064,57.6546,57.7077,203100.0
2013-02-07 11:00:00,76.03,76.03,75.81,75.87,261400.0,57.7153,57.7153,57.5483,57.5938,261400.0
2013-02-07 11:30:00,75.87,75.92,75.66,75.82,130000.0,57.5938,57.6318,57.4344,57.5559,130000.0
2013-02-07 12:00:00,75.81,76.04,75.81,75.93,247200.0,57.5483,57.7229,57.5483,57.6394,247200.0
2013-02-07 12:30:00,75.93,76.12,75.74,75.74,199800.0,57.6394,57.7836,57.4952,57.4952,199800.0
2013-02-07 13:00:00,75.74,75.82,75.74,75.8,84900.0,57.4952,57.5559,57.4952,57.5407,84900.0
2013-02-07 13:30:00,75.81,75.81,75.77,75.79,122800.0,57.5483,57.5483,57.5179,57.5331,122800.0
2013-02-07 14:00:00,75.79,75.82,75.68,75.73,130500.0,57.5331,57.5559,57.4496,57.4876,130500.0
2013-02-07 14:30:00,75.73,75.87,75.67,75.87,189700.0,57.4876,57.5938,57.442,57.5938,189700.0
2013-02-07 15:00:00,75.87,75.88,75.73,75.8,321000.0,57.5938,57.6014,57.4876,57.5407,321000.0
2013-02-07 15:30:00,75.79,75.89,75.74,75.86,552700.0,57.5331,57.609,57.4952,57.5863,552700.0
2013-02-08 09:30:00,75.76,76.17,75.55,76.1,133200.0,57.5103,57.8216,57.3509,57.7684,133200.0
2013-02-08 10:00:00,76.09,76.36,76.08,76.33,163200.0,57.7608,57.9658,57.7533,57.943,163200.0
2013-02-08 10:30:00,76.32,76.74,76.26,76.69,109200.0,57.9354,58.2543,57.8899,58.2163,109200.0
2013-02-08 11:00:00,76.7,76.74,76.62,76.62,109200.0,58.2239,58.2543,58.1632,58.1632,109200.0
2013-02-08 11:30:00,76.62,76.72,76.56,76.69,65900.0,58.1632,58.2391,58.1176,58.2163,65900.0
2013-02-08 12:00:00,76.68,76.81,76.62,76.68,143900.0,58.2087,58.3074,58.1632,58.2087,143900.0
2013-02-08 12:30:00,76.67,76.95,76.67,76.91,185600.0,58.2011,58.4137,58.2011,58.3833,185600.0
2013-02-08 13:00:00,76.91,76.95,76.88,76.88,65500.0,58.3833,58.4137,58.3605,58.3605,65500.0
2013-02-08 13:30:00,76.89,76.95,76.87,76.89,137600.0,58.3681,58.4137,58.353,58.3681,137600.0
2013-02-08 14:00:00,76.9,76.92,76.85,76.88,105600.0,58.3757,58.3909,58.3378,58.3605,105600.0
2013-02-08 14:30:00,76.88,77.0,76.83,76.97,94900.0,58.3605,58.4516,58.3226,58.4289,94900.0
2013-02-08 15:00:00,76.98,77.0,76.91,76.97,93700.0,58.4365,58.4516,58.3833,58.4289,93700.0
2013-02-08 15:30:00,76.96,77.08,76.91,77.05,388100.0,58.4213,58.5124,58.3833,58.4896,388100.0
2013-02-11 09:30:00,76.81,76.88,76.51,76.66,212300.0,58.3074,58.3605,58.0797,58.1935,212300.0
2013-02-11 10:00:00,76.67,76.67,76.35,76.37,100200.0,58.2011,58.2011,57.9582,57.9734,100200.0
2013-02-11 10:30:00,76.37,76.49,76.35,76.37,70500.0,57.9734,58.0645,57.9582,57.9734,70500.0
2013-02-11 11:00:00,76.38,76.51,76.37,76.42,89200.0,57.981,58.0797,57.9734,58.0114,89200.0
2013-02-11 11:30:00,76.43,76.48,76.38,76.45,58800.0,58.0189,58.0569,57.981,58.0341,58800.0
2013-02-11 12:00:00,76.45,76.55,76.42,76.48,102700.0,58.0341,58.11,58.0114,58.0569,102700.0
2013-02-11 12:30:00,76.49,76.56,76.44,76.52,56800.0,58.0645,58.1176,58.0265,58.0873,56800.0
2013-02-11 13:00:00,76.51,76.53,76.42,76.45,53700.0,58.0797,58.0949,58.0114,58.0341,53700.0
2013-02-11 13:30:00,76.45,76.46,76.25,76.34,65800.0,58.0341,58.0417,57.8823,57.9506,65800.0
2013-02-11 14:00:00,76.34,76.44,76.29,76.3,53000.0,57.9506,58.0265,57.9127,57.9203,53000.0
2013-02-11 14:30:00,76.3,76.42,76.26,76.38,53800.0,57.9203,58.0114,57.8899,57.981,53800.0
2013-02-11 15:00:00,76.39,76.4,76.33,76.37,105100.0,57.9886,57.9962,57.943,57.9734,105100.0
2013-02-11 15:30:00,76.37,76.41,76.27,76.38,171100.0,57.9734,58.0038,57.8975,57.981,171100.0
2013-02-12 09:30:00,76.37,76.57,76.15,76.27,111200.0,57.9734,58.1252,57.8064,57.8975,111200.0
2013-02-12 10:00:00,76.27,76.27,76.1,76.12,387200.0,57.8975,57.8975,57.7684,57.7836,387200.0
2013-02-12 10:30:00,76.12,76.13,75.71,75.71,170400.0,57.7836,57.7912,57.4724,57.4724,170400.0
2013-02-12 11:00:00,75.7,75.88,75.65,75.85,181700.0,57.4648,57.6014,57.4268,57.5787,181700.0
2013-02-12 11:30:00,75.85,75.93,75.77,75.85,150600.0,57.5787,57.6394,57.5179,57.5787,150600.0
2013-02-12 12:00:00,75.86,76.0,75.86,75.91,63500.0,57.5863,57.6925,57.5863,57.6242,63500.0
2013-02-12 12:30:00,75.91,75.96,75.84,75.84,83300.0,57.6242,57.6622,57.5711,57.5711,83300.0
2013-02-12 13:00:00,75.85,76.01,75.76,76.01,71000.0,57.5787,57.7001,57.5103,57.7001,71000.0
2013-02-12 13:30:00,76.0,76.02,75.84,75.85,86300.0,57.6925,57.7077,57.5711,57.5787,86300.0
2013-02-12 14:00:00,75.86,75.95,75.75,75.77,96700.0,57.5863,57.6546,57.5027,57.5179,96700.0
2013-02-12 14:30:00,75.77,75.83,75.65,75.79,123300.0,57.5179,57.5635,57.4268,57.5331,123300.0
2013-02-12 15:00:00,75.78,75.78,75.58,75.59,192100.0,57.5255,57.5255,57.3737,57.3813,192100.0
2013-02-12 15:30:00,75.59,75.61,75.45,75.58,341300.0,57.3813,57.3965,57.275,57.3737,341300.0
2013-02-13 09:30:00,75.64,75.7,74.78,74.82,299100.0,57.4192,57.4648,56.7664,56.7968,299100.0
2013-02-13 10:00:00,74.82,74.91,74.71,74.75,334200.0,56.7968,56.8651,56.7133,56.7436,334200.0
2013-02-13 10:30:00,74.74,74.74,74.27,74.33,419400.0,56.736,56.736,56.3793,56.4248,419400.0
2013-02-13 11:00:00,74.33,74.45,74.18,74.45,346100.0,56.4248,56.5159,56.3109,56.5159,346100.0
2013-02-13 11:30:00,74.43,74.65,74.26,74.3,187700.0,56.5007,56.6677,56.3717,56.402,187700.0
2013-02-13 12:00:00,74.3,74.43,74.2,74.22,178500.0,56.402,56.5007,56.3261,56.3413,178500.0
2013-02-13 12:30:00,74.22,74.35,73.94,74.1,279600.0,56.3413,56.44,56.1288,56.2502,279600.0
2013-02-13 13:00:00,74.1,74.21,73.77,73.95,323000.0,56.2502,56.3337,55.9997,56.1363,323000.0
2013-02-13 13:30:00,73.96,74.06,73.91,73.95,256500.0,56.1439,56.2198,56.106,56.1363,256500.0
2013-02-13 14:00:00,73.95,73.96,73.63,73.65,212800.0,56.1363,56.1439,55.8934,55.9086,212800.0
2013-02-13 14:30:00,73.66,73.88,73.59,73.83,432000.0,55.9162,56.0832,55.8631,56.0453,432000.0
2013-02-13 15:00:00,73.83,74.01,73.83,73.95,374400.0,56.0453,56.1819,56.0453,56.1363,374400.0
2013-02-13 15:30:00,73.95,74.12,73.9,74.01,729000.0,56.1363,56.2654,56.0984,56.1819,729000.0
2013-02-14 09:30:00,73.66,73.67,72.56,73.26,474000.0,55.9162,55.9238,55.0812,55.6126,474000.0
2013-02-14 10:00:00,73.26,73.35,73.17,73.3,201300.0,55.6126,55.6809,55.5442,55.6429,201300.0
2013-02-14 10:30:00,73.3,73.38,73.2,73.3,296400.0,55.6429,55.7037,55.567,55.6429,296400.0
2013-02-14 11:00:00,73.31,73.92,73.3,73.78,207900.0,55.6505,56.1136,55.6429,56.0073,207900.0
2013-02-14 11:30:00,73.79,73.81,73.61,73.67,219000.0,56.0149,56.0301,55.8782,55.9238,219000.0
2013-02-14 12:00:00,73.67,73.74,73.61,73.69,215500.0,55.9238,55.9769,55.8782,55.939,215500.0
2013-02-14 12:30:00,73.69,73.78,73.67,73.72,164200.0,55.939,56.0073,55.9238,55.9618,164200.0
2013-02-14 13:00:00,73.72,73.76,73.68,73.74,137300.0,55.9618,55.9921,55.9314,55.9769,137300.0
2013-02-14 13:30:00,73.75,73.76,73.65,73.68,161400.0,55.9845,55.9921,55.9086,55.9314,161400.0
2013-02-14 14:00:00,73.69,73.84,73.68,73.69,163900.0,55.939,56.0528,55.9314,55.939,163900.0
2013-02-14 14:30:00,73.7,73.71,73.64,73.67,150600.0,55.9466,55.9542,55.901,55.9238,150600.0
2013-02-14 15:00:00,73.66,73.73,73.53,73.57,409000.0,55.9162,55.9693,55.8175,55.8479,409000.0
2013-02-14 15:30:00,73.58,73.65,73.48,73.49,770600.0,55.8555,55.9086,55.7796,55.7872,770600.0
2013-02-15 09:30:00,73.67,74.11,73.56,74.08,571100.0,55.9238,56.2578,55.8403,56.235,571100.0
2013-02-15 10:00:00,74.08,74.47,73.86,74.05,259600.0,56.235,56.5311,56.068,56.2123,259600.0
2013-02-15 10:30:00,74.05,74.31,73.93,74.31,208900.0,56.2123,56.4096,56.1212,56.4096,208900.0
2013-02-15 11:00:00,74.31,74.58,74.18,74.55,182100.0,56.4096,56.6146,56.3109,56.5918,182100.0
2013-02-15 11:30:00,74.55,74.79,74.5,74.79,229900.0,56.5918,56.774,56.5539,56.774,229900.0
2013-02-15 12:00:00,74.79,74.79,74.48,74.55,151500.0,56.774,56.774,56.5387,56.5918,151500.0
2013-02-15 12:30:00,74.54,74.82,74.51,74.62,277600.0,56.5842,56.7968,56.5614,56.645,277600.0
2013-02-15 13:00:00,74.61,74.75,74.58,74.73,114000.0,56.6374,56.7436,56.6146,56.7285,114000.0
2013-02-15 13:30:00,74.72,74.85,74.68,74.8,115100.0,56.7209,56.8195,56.6905,56.7816,115100.0
2013-02-15 14:00:00,74.8,74.83,74.66,74.68,218000.0,56.7816,56.8044,56.6753,56.6905,218000.0
2013-02-15 14:30:00,74.68,74.94,74.67,74.86,215100.0,56.6905,56.8879,56.6829,56.8271,215100.0
2013-02-15 15:00:00,74.86,75.12,74.84,75.0,227500.0,56.8271,57.0245,56.812,56.9334,227500.0
2013-02-15 15:30:00,74.99,75.26,74.97,75.16,617800.0,56.9258,57.1308,56.9106,57.0549,617800.0
2013-02-19 09:30:00,75.37,75.5,74.73,74.73,301800.0,57.2143,57.313,56.7285,56.7285,301800.0
2013-02-19 10:00:00,74.71,74.9,74.52,74.89,147700.0,56.7133,56.8575,56.569,56.8499,147700.0
2013-02-19 10:30:00,74.91,74.92,74.59,74.62,105700.0,56.8651,56.8727,56.6222,56.645,105700.0
2013-02-19 11:00:00,74.62,74.68,74.44,74.53,131200.0,56.645,56.6905,56.5083,56.5766,131200.0
2013-02-19 11:30:00,74.53,74.53,74.34,74.41,173200.0,56.5766,56.5766,56.4324,56.4855,173200.0
2013-02-19 12:00:00,74.41,74.42,74.26,74.27,130100.0,56.4855,56.4931,56.3717,56.3793,130100.0
2013-02-19 12:30:00,74.28,74.28,74.07,74.11,173200.0,56.3869,56.3869,56.2274,56.2578,173200.0
2013-02-19 13:00:00,74.12,74.23,74.1,74.19,58000.0,56.2654,56.3489,56.2502,56.3185,58000.0
2013-02-19 13:30:00,74.19,74.2,74.03,74.05,109200.0,56.3185,56.3261,56.1971,56.2123,109200.0
2013-02-19 14:00:00,74.04,74.18,74.02,74.16,128600.0,56.2047,56.3109,56.1895,56.2958,128600.0
2013-02-19 14:30:00,74.16,74.16,73.98,74.07,175000.0,56.2958,56.2958,56.1591,56.2274,175000.0
2013-02-19 15:00:00,74.07,74.21,74.03,74.07,159300.0,56.2274,56.3337,56.1971,56.2274,159300.0
2013-02-19 15:30:00,74.06,74.64,74.06,74.61,510200.0,56.2198,56.6601,56.2198,56.6374,510200.0
2013-02-20 09:30:00,74.53,74.74,74.38,74.48,236500.0,56.5766,56.736,56.4628,56.5387,236500.0
2013-02-20 10:00:00,74.47,74.51,74.27,74.28,142800.0,56.5311,56.5614,56.3793,56.3869,142800.0
2013-02-20 10:30:00,74.27,74.4,74.27,74.36,152100.0,56.3793,56.4779,56.3793,56.4476,152100.0
2013-02-20 11:00:00,74.36,74.36,74.28,74.28,128600.0,56.4476,56.4476,56.3869,56.3869,128600.0
2013-02-20 11:30:00,74.29,74.3,74.21,74.23,122200.0,56.3944,56.402,56.3337,56.3489,122200.0
2013-02-20 12:00:00,74.23,74.26,74.2,74.2,62800.0,56.3489,56.3717,56.3261,56.3261,62800.0
2013-02-20 12:30:00,74.21,74.24,74.1,74.1,89000.0,56.3337,56.3565,56.2502,56.2502,89000.0
2013-02-20 13:00:00,74.11,74.18,74.1,74.17,78300.0,56.2578,56.3109,56.2502,56.3034,78300.0
2013-02-20 13:30:00,74.17,74.17,74.0,74.05,119100.0,56.3034,56.3034,56.1743,56.2123,119100.0
2013-02-20 14:00:00,74.05,74.26,74.0,74.17,131500.0,56.2123,56.3717,56.1743,56.3034,131500.0
2013-02-20 14:30:00,74.17,74.25,74.13,74.15,123400.0,56.3034,56.3641,56.273,56.2882,123400.0
2013-02-20 15:00:00,74.15,74.22,74.03,74.03,168100.0,56.2882,56.3413,56.1971,56.1971,168100.0
2013-02-20 15:30:00,74.04,74.16,73.92,73.98,388300.0,56.2047,56.2958,56.1136,56.1591,388300.0
2013-02-21 09:30:00,73.74,73.93,73.58,73.72,91700.0,55.9769,56.1212,55.8555,55.9618,91700.0
2013-02-21 10:00:00,73.71,73.89,73.56,73.86,117100.0,55.9542,56.0908,55.8403,56.068,117100.0
2013-02-21 10:30:00,73.86,74.09,73.78,74.05,251400.0,56.068,56.2426,56.0073,56.2123,251400.0
2013-02-21 11:00:00,74.06,74.12,73.91,74.01,135800.0,56.2198,56.2654,56.106,56.1819,135800.0
2013-02-21 11:30:00,74.01,74.1,73.97,74.06,129000.0,56.1819,56.2502,56.1515,56.2198,129000.0
2013-02-21 12:00:00,74.05,74.1,73.89,73.91,71600.0,56.2123,56.2502,56.0908,56.106,71600.0
2013-02-21 12:30:00,73.92,74.0,73.84,73.98,65700.0,56.1136,56.1743,56.0528,56.1591,65700.0
2013-02-21 13:00:00,73.96,74.02,73.9,73.95,75900.0,56.1439,56.1895,56.0984,56.1363,75900.0
2013-02-21 13:30:00,73.95,73.96,73.75,73.8,81800.0,56.1363,56.1439,55.9845,56.0225,81800.0
2013-02-21 14:00:00,73.79,73.84,73.68,73.69,77600.0,56.0149,56.0528,55.9314,55.939,77600.0
2013-02-21 14:30:00,73.69,74.07,73.69,74.0,89900.0,55.939,56.2274,55.939,56.1743,89900.0
2013-02-21 15:00:00,73.99,74.09,73.91,73.96,488700.0,56.1667,56.2426,56.106,56.1439,488700.0
2013-02-21 15:30:00,73.96,74.02,73.75,73.79,417600.0,56.1439,56.1895,55.9845,56.0149,417600.0
2013-02-22 09:30:00,74.2,74.99,74.15,74.69,351500.0,56.3261,56.9258,56.2882,56.6981,351500.0
2013-02-22 10:00:00,74.69,74.69,74.37,74.37,321900.0,56.6981,56.6981,56.4552,56.4552,321900.0
2013-02-22 10:30:00,74.38,74.67,74.37,74.5,178200.0,56.4628,56.6829,56.4552,56.5539,178200.0
2013-02-22 11:00:00,74.49,74.68,74.49,74.6,118300.0,56.5463,56.6905,56.5463,56.6298,118300.0
2013-02-22 11:30:00,74.6,74.62,74.37,74.51,190700.0,56.6298,56.645,56.4552,56.5614,190700.0
2013-02-22 12:00:00,74.5,74.52,74.4,74.44,86500.0,56.5539,56.569,56.4779,56.5083,86500.0
2013-02-22 12:30:00,74.44,74.52,74.41,74.5,120800.0,56.5083,56.569,56.4855,56.5539,120800.0
2013-02-22 13:00:00,74.49,74.52,74.33,74.49,131000.0,56.5463,56.569,56.4248,56.5463,131000.0
2013-02-22 13:30:00,74.49,74.5,74.44,74.45,101600.0,56.5463,56.5539,56.5083,56.5159,101600.0
2013-02-22 14:00:00,74.44,74.49,74.39,74.46,87400.0,56.5083,56.5463,56.4704,56.5235,87400.0
2013-02-22 14:30:00,74.46,74.47,74.41,74.42,115200.0,56.5235,56.5311,56.4855,56.4931,115200.0
2013-02-22 15:00:00,74.42,74.53,74.39,74.51,144900.0,56.4931,56.5766,56.4704,56.5614,144900.0
2013-02-22 15:30:00,74.52,74.59,74.43,74.52,287800.0,56.569,56.6222,56.5007,56.569,287800.0
2013-02-25 09:30:00,74.81,75.69,74.81,74.99,292000.0,56.7892,57.4572,56.7892,56.9258,292000.0
2013-02-25 10:00:00,74.99,75.14,74.92,75.02,312100.0,56.9258,57.0397,56.8727,56.9486,312100.0
2013-02-25 10:30:00,75.02,75.2,74.96,75.11,336600.0,56.9486,57.0852,56.903,57.0169,336600.0
2013-02-25 11:00:00,75.11,75.21,75.03,75.05,248200.0,57.0169,57.0928,56.9562,56.9714,248200.0
2013-02-25 11:30:00,75.04,75.05,74.5,74.68,177200.0,56.9638,56.9714,56.5539,56.6905,177200.0
2013-02-25 12:00:00,74.71,74.93,74.67,74.82,190600.0,56.7133,56.8803,56.6829,56.7968,190600.0
2013-02-25 12:30:00,74.81,74.95,74.46,74.93,179400.0,56.7892,56.8955,56.5235,56.8803,179400.0
2013-02-25 13:00:00,74.96,74.99,74.44,74.64,184100.0,56.903,56.9258,56.5083,56.6601,184100.0
2013-02-25 13:30:00,74.66,74.66,74.32,74.53,122400.0,56.6753,56.6753,56.4172,56.5766,122400.0
2013-02-25 14:00:00,74.49,74.5,74.22,74.43,178000.0,56.5463,56.5539,56.3413,56.5007,178000.0
2013-02-25 14:30:00,74.45,74.66,74.16,74.54,165800.0,56.5159,56.6753,56.2958,56.5842,165800.0
2013-02-25 15:00:00,74.55,74.57,74.14,74.22,308000.0,56.5918,56.607,56.2806,56.3413,308000.0
2013-02-25 15:30:00,74.22,74.31,73.66,73.68,680000.0,56.3413,56.4096,55.9162,55.9314,680000.0
2013-02-26 09:30:00,73.9,75.37,73.83,74.54,343600.0,56.0984,57.2143,56.0453,56.5842,343600.0
2013-02-26 10:00:00,74.6,75.21,74.47,74.99,257000.0,56.6298,57.0928,56.5311,56.9258,257000.0
2013-02-26 10:30:00,74.99,75.45,74.85,75.32,258500.0,56.9258,57.275,56.8195,57.1763,258500.0
2013-02-26 11:00:00,75.36,75.56,75.07,75.51,190700.0,57.2067,57.3585,56.9866,57.3206,190700.0
2013-02-26 11:30:00,75.52,75.75,75.37,75.68,219100.0,57.3282,57.5027,57.2143,57.4496,219100.0
2013-02-26 12:00:00,75.68,75.78,75.39,75.43,183600.0,57.4496,57.5255,57.2295,57.2598,183600.0
2013-02-26 12:30:00,75.43,75.59,75.4,75.46,275100.0,57.2598,57.3813,57.2371,57.2826,275100.0
2013-02-26 13:00:00,75.46,75.6,75.15,75.16,162600.0,57.2826,57.3889,57.0473,57.0549,162600.0
2013-02-26 13:30:00,75.16,75.31,75.13,75.19,95100.0,57.0549,57.1687,57.0321,57.0776,95100.0
2013-02-26 14:00:00,75.18,75.44,75.1,75.26,226200.0,57.0701,57.2674,57.0093,57.1308,226200.0
2013-02-26 14:30:00,75.26,75.45,75.2,75.39,312000.0,57.1308,57.275,57.0852,57.2295,312000.0
2013-02-26 15:00:00,75.4,75.68,75.39,75.55,515900.0,57.2371,57.4496,57.2295,57.3509,515900.0
2013-02-26 15:30:00,75.56,75.75,75.49,75.72,693300.0,57.3585,57.5027,57.3054,57.48,693300.0
2013-02-27 09:30:00,75.34,76.4,75.27,76.22,418900.0,57.1915,57.9962,57.1384,57.8595,418900.0
2013-02-27 10:00:00,76.22,76.62,76.1,76.6,356500.0,57.8595,58.1632,57.7684,58.148,356500.0
2013-02-27 10:30:00,76.6,76.69,76.45,76.48,303000.0,58.148,58.2163,58.0341,58.0569,303000.0
2013-02-27 11:00:00,76.48,76.75,76.48,76.68,162000.0,58.0569,58.2619,58.0569,58.2087,162000.0
2013-02-27 11:30:00,76.67,76.83,76.53,76.75,175100.0,58.2011,58.3226,58.0949,58.2619,175100.0
2013-02-27 12:00:00,76.75,76.89,76.7,76.88,145900.0,58.2619,58.3681,58.2239,58.3605,145900.0
2013-02-27 12:30:00,76.87,77.11,76.83,77.04,522100.0,58.353,58.5351,58.3226,58.482,522100.0
2013-02-27 13:00:00,77.05,77.45,77.0,77.34,213000.0,58.4896,58.7932,58.4516,58.7097,213000.0
2013-02-27 13:30:00,77.35,77.68,77.22,77.68,227100.0,58.7173,58.9678,58.6186,58.9678,227100.0
2013-02-27 14:00:00,77.66,78.08,77.5,77.95,620300.0,58.9527,59.2715,58.8312,59.1728,620300.0
2013-02-27 14:30:00,77.93,78.09,77.68,77.78,332400.0,59.1576,59.2791,58.9678,59.0437,332400.0
2013-02-27 15:00:00,77.78,77.87,77.57,77.66,401700.0,59.0437,59.1121,58.8843,58.9527,401700.0
2013-02-27 15:30:00,77.65,77.73,77.35,77.42,779700.0,58.9451,59.0058,58.7173,58.7705,779700.0
2013-02-28 09:30:00,77.24,77.65,77.12,77.58,202700.0,58.6338,58.9451,58.5427,58.8919,202700.0
2013-02-28 10:00:00,77.6,77.79,77.41,77.62,351500.0,58.9071,59.0513,58.7629,58.9223,351500.0
2013-02-28 10:30:00,77.6,77.84,77.55,77.76,148800.0,58.9071,59.0893,58.8692,59.0286,148800.0
2013-02-28 11:00:00,77.72,77.84,77.64,77.69,143900.0,58.9982,59.0893,58.9375,58.9754,143900.0
2013-02-28 11:30:00,77.69,77.69,77.47,77.64,103200.0,58.9754,58.9754,58.8084,58.9375,103200.0
2013-02-28 12:00:00,77.64,77.7,77.6,77.68,127800.0,58.9375,58.983,58.9071,58.9678,127800.0
2013-02-28 12:30:00,77.68,77.83,77.64,77.72,129500.0,58.9678,59.0817,58.9375,58.9982,129500.0
2013-02-28 13:00:00,77.72,78.25,77.7,78.02,166900.0,58.9982,59.4005,58.983,59.2259,166900.0
2013-02-28 13:30:00,78.03,78.25,78.02,78.08,129400.0,59.2335,59.4005,59.2259,59.2715,129400.0
2013-02-28 14:00:00,78.08,78.31,78.05,78.05,130800.0,59.2715,59.4461,59.2487,59.2487,130800.0
2013-02-28 14:30:00,78.06,78.15,78.0,78.01,119500.0,59.2563,59.3246,59.2108,59.2183,119500.0
2013-02-28 15:00:00,78.0,78.19,77.96,78.15,186900.0,59.2108,59.355,59.1804,59.3246,186900.0
2013-02-28 15:30:00,78.14,78.17,77.58,77.6,549600.0,59.317,59.3398,58.8919,58.9071,549600.0
2013-03-01 09:30:00,77.54,78.04,77.27,77.86,270400.0,58.8616,59.2411,58.6566,59.1045,270400.0
2013-03-01 10:00:00,77.86,78.08,77.77,78.06,201300.0,59.1045,59.2715,59.0362,59.2563,201300.0
2013-03-01 10:30:00,78.07,78.18,77.93,78.11,203400.0,59.2639,59.3474,59.1576,59.2943,203400.0
2013-03-01 11:00:00,78.12,78.19,77.73,77.74,94500.0,59.3018,59.355,59.0058,59.0134,94500.0
2013-03-01 11:30:00,77.74,77.85,77.61,77.76,105600.0,59.0134,59.0969,58.9147,59.0286,105600.0
2013-03-01 12:00:00,77.76,77.82,77.65,77.67,88700.0,59.0286,59.0741,58.9451,58.9602,88700.0
2013-03-01 12:30:00,77.66,77.91,77.64,77.84,173700.0,58.9527,59.1424,58.9375,59.0893,173700.0
2013-03-01 13:00:00,77.87,77.98,77.66,77.83,72200.0,59.1121,59.1956,58.9527,59.0817,72200.0
2013-03-01 13:30:00,77.83,77.97,77.76,77.92,83200.0,59.0817,59.188,59.0286,59.15,83200.0
2013-03-01 14:00:00,77.93,77.99,77.65,77.65,84700.0,59.1576,59.2032,58.9451,58.9451,84700.0
2013-03-01 14:30:00,77.65,77.99,77.65,77.97,115600.0,58.9451,59.2032,58.9451,59.188,115600.0
2013-03-01 15:00:00,77.97,78.1,77.82,78.04,184500.0,59.188,59.2867,59.0741,59.2411,184500.0
2013-03-01 15:30:00,78.04,78.14,77.94,78.13,372700.0,59.2411,59.317,59.1652,59.3094,372700.0
2013-03-04 09:30:00,77.99,78.15,77.8,78.15,120200.0,59.2032,59.3246,59.0589,59.3246,120200.0
2013-03-04 10:00:00,78.13,78.34,78.12,78.31,88600.0,59.3094,59.4688,59.3018,59.4461,88600.0
2013-03-04 10:30:00,78.3,78.56,78.28,78.54,181600.0,59.4385,59.6359,59.4233,59.6207,181600.0
2013-03-04 11:00:00,78.52,78.54,78.31,78.33,55400.0,59.6055,59.6207,59.4461,59.4613,55400.0
2013-03-04 11:30:00,78.33,78.39,78.25,78.3,42100.0,59.4613,59.5068,59.4005,59.4385,42100.0
2013-03-04 12:00:00,78.31,78.35,78.23,78.32,56200.0,59.4461,59.4764,59.3853,59.4537,56200.0
2013-03-04 12:30:00,78.3,78.39,78.23,78.37,40100.0,59.4385,59.5068,59.3853,59.4916,40100.0
2013-03-04 13:00:00,78.37,78.48,78.3,78.47,62500.0,59.4916,59.5751,59.4385,59.5675,62500.0
2013-03-04 13:30:00,78.5,78.63,78.43,78.63,97700.0,59.5903,59.689,59.5372,59.689,97700.0
2013-03-04 14:00:00,78.63,78.64,78.46,78.61,103800.0,59.689,59.6966,59.5599,59.6738,103800.0
2013-03-04 14:30:00,78.6,78.78,78.56,78.73,78000.0,59.6662,59.8029,59.6359,59.7649,78000.0
2013-03-04 15:00:00,78.73,78.86,78.71,78.83,152400.0,59.7649,59.8636,59.7497,59.8408,152400.0
2013-03-04 15:30:00,78.83,78.9,78.79,78.87,260300.0,59.8408,59.894,59.8104,59.8712,260300.0
2013-03-05 09:30:00,79.32,79.35,78.59,78.61,269100.0,60.2128,60.2356,59.6586,59.6738,269100.0
2013-03-05 10:00:00,78.64,78.92,78.64,78.87,132800.0,59.6966,59.9091,59.6966,59.8712,132800.0
2013-03-05 10:30:00,78.87,78.9,78.66,78.69,91600.0,59.8712,59.894,59.7118,59.7345,91600.0
2013-03-05 11:00:00,78.69,78.71,78.38,78.4,107200.0,59.7345,59.7497,59.4992,59.5144,107200.0
2013-03-05 11:30:00,78.4,78.54,78.32,78.49,81900.0,59.5144,59.6207,59.4537,59.5827,81900.0
2013-03-05 12:00:00,78.51,78.56,78.41,78.48,77900.0,59.5979,59.6359,59.522,59.5751,77900.0
2013-03-05 12:30:00,78.48,78.5,78.44,78.47,65200.0,59.5751,59.5903,59.5448,59.5675,65200.0
2013-03-05 13:00:00,78.47,78.54,78.43,78.53,68100.0,59.5675,59.6207,59.5372,59.6131,68100.0
2013-03-05 13:30:00,78.53,78.69,78.48,78.55,95900.0,59.6131,59.7345,59.5751,59.6283,95900.0
2013-03-05 14:00:00,78.55,78.71,78.54,78.61,81000.0,59.6283,59.7497,59.6207,59.6738,81000.0
2013-03-05 14:30:00,78.61,78.69,78.52,78.62,109900.0,59.6738,59.7345,59.6055,59.6814,109900.0
2013-03-05 15:00:00,78.62,78.65,78.55,78.63,167100.0,59.6814,59.7042,59.6283,59.689,167100.0
2013-03-05 15:30:00,78.63,78.75,78.57,78.66,224400.0,59.689,59.7801,59.6434,59.7118,224400.0
2013-03-06 09:30:00,78.79,78.99,78.34,78.47,156900.0,59.8104,59.9623,59.4688,59.5675,156900.0
2013-03-06 10:00:00,78.48,78.61,78.24,78.27,164000.0,59.5751,59.6738,59.3929,59.4157,164000.0
2013-03-06 10:30:00,78.27,78.38,78.13,78.24,102100.0,59.4157,59.4992,59.3094,59.3929,102100.0
2013-03-06 11:00:00,78.25,78.4,78.2,78.26,85100.0,59.4005,59.5144,59.3626,59.4081,85100.0
2013-03-06 11:30:00,78.26,78.41,78.26,78.38,77200.0,59.4081,59.522,59.4081,59.4992,77200.0
2013-03-06 12:00:00,78.37,78.37,78.11,78.21,86000.0,59.4916,59.4916,59.2943,59.3702,86000.0
2013-03-06 12:30:00,78.22,78.26,78.04,78.05,56700.0,59.3778,59.4081,59.2411,59.2487,56700.0
2013-03-06 13:00:00,78.05,78.15,78.01,78.03,79100.0,59.2487,59.3246,59.2183,59.2335,79100.0
2013-03-06 13:30:00,78.03,78.07,77.9,77.95,91200.0,59.2335,59.2639,59.1348,59.1728,91200.0
2013-03-06 14:00:00,77.94,77.99,77.83,77.83,88900.0,59.1652,59.2032,59.0817,59.0817,88900.0
2013-03-06 14:30:00,77.83,77.93,77.73,77.77,152900.0,59.0817,59.1576,59.0058,59.0362,152900.0
2013-03-06 15:00:00,77.77,77.8,77.46,77.47,351400.0,59.0362,59.0589,58.8008,58.8084,351400.0
2013-03-06 15:30:00,77.47,77.54,77.36,77.5,440100.0,58.8084,58.8616,58.7249,58.8312,440100.0
2013-03-07 09:30:00,77.33,77.88,77.27,77.68,156400.0,58.7021,59.1197,58.6566,58.9678,156400.0
2013-03-07 10:00:00,77.69,77.7,77.41,77.44,92700.0,58.9754,58.983,58.7629,58.7856,92700.0
2013-03-07 10:30:00,77.44,77.46,77.17,77.3,235800.0,58.7856,58.8008,58.5807,58.6794,235800.0
2013-03-07 11:00:00,77.3,77.6,77.28,77.56,78900.0,58.6794,58.9071,58.6642,58.8767,78900.0
2013-03-07 11:30:00,77.57,77.76,77.57,77.74,76400.0,58.8843,59.0286,58.8843,59.0134,76400.0
2013-03-07 12:00:00,77.73,77.74,77.52,77.59,57900.0,59.0058,59.0134,58.8464,58.8995,57900.0
2013-03-07 12:30:00,77.59,77.7,77.57,77.6,52000.0,58.8995,58.983,58.8843,58.9071,52000.0
2013-03-07 13:00:00,77.6,77.66,77.49,77.53,111300.0,58.9071,58.9527,58.8236,58.854,111300.0
2013-03-07 13:30:00,77.52,77.57,77.44,77.55,52600.0,58.8464,58.8843,58.7856,58.8692,52600.0
2013-03-07 14:00:00,77.56,77.58,77.47,77.52,58200.0,58.8767,58.8919,58.8084,58.8464,58200.0
2013-03-07 14:30:00,77.51,77.59,77.47,77.5,57800.0,58.8388,58.8995,58.8084,58.8312,57800.0
2013-03-07 15:00:00,77.51,77.64,77.51,77.56,115800.0,58.8388,58.9375,58.8388,58.8767,115800.0
2013-03-07 15:30:00,77.56,77.62,77.48,77.6,297900.0,58.8767,58.9223,58.816,58.9071,297900.0
2013-03-08 09:30:00,77.9,78.07,77.26,77.33,130500.0,59.1348,59.2639,58.649,58.7021,130500.0
2013-03-08 10:00:00,77.34,77.55,77.27,77.27,105800.0,58.7097,58.8692,58.6566,58.6566,105800.0
2013-03-08 10:30:00,77.27,77.35,77.15,77.17,85600.0,58.6566,58.7173,58.5655,58.5807,85600.0
2013-03-08 11:00:00,77.15,77.19,77.05,77.05,170900.0,58.5655,58.5959,58.4896,58.4896,170900.0
2013-03-08 11:30:00,77.06,77.08,76.9,76.97,109600.0,58.4972,58.5124,58.3757,58.4289,109600.0
2013-03-08 12:00:00,76.98,77.0,76.83,76.86,96000.0,58.4365,58.4516,58.3226,58.3454,96000.0
2013-03-08 12:30:00,76.86,76.9,76.83,76.83,77600.0,58.3454,58.3757,58.3226,58.3226,77600.0
2013-03-08 13:00:00,76.84,76.95,76.83,76.87,89900.0,58.3302,58.4137,58.3226,58.353,89900.0
2013-03-08 13:30:00,76.88,77.06,76.86,77.05,192600.0,58.3605,58.4972,58.3454,58.4896,192600.0
2013-03-08 14:00:00,77.05,77.19,77.04,77.15,134300.0,58.4896,58.5959,58.482,58.5655,134300.0
2013-03-08 14:30:00,77.14,77.21,77.09,77.16,192900.0,58.5579,58.6111,58.52,58.5731,192900.0
2013-03-08 15:00:00,77.16,77.26,77.16,77.18,111900.0,58.5731,58.649,58.5731,58.5883,111900.0
2013-03-08 15:30:00,77.19,77.26,77.14,77.14,323400.0,58.5959,58.649,58.5579,58.5579,323400.0
2013-03-11 09:30:00,77.13,77.47,76.88,76.92,71600.0,58.5503,58.8084,58.3605,58.3909,71600.0
2013-03-11 10:00:00,76.95,77.02,76.81,76.82,73700.0,58.4137,58.4668,58.3074,58.315,73700.0
2013-03-11 10:30:00,76.83,76.92,76.81,76.88,100000.0,58.3226,58.3909,58.3074,58.3605,100000.0
2013-03-11 11:00:00,76.88,76.99,76.82,76.95,59100.0,58.3605,58.444,58.315,58.4137,59100.0
2013-03-11 11:30:00,76.95,77.11,76.92,77.06,70700.0,58.4137,58.5351,58.3909,58.4972,70700.0
2013-03-11 12:00:00,77.07,77.13,76.96,77.03,117900.0,58.5048,58.5503,58.4213,58.4744,117900.0
2013-03-11 12:30:00,77.04,77.04,76.85,76.86,47600.0,58.482,58.482,58.3378,58.3454,47600.0
2013-03-11 13:00:00,76.86,76.91,76.83,76.84,54400.0,58.3454,58.3833,58.3226,58.3302,54400.0
2013-03-11 13:30:00,76.86,76.86,76.72,76.73,143800.0,58.3454,58.3454,58.2391,58.2467,143800.0
2013-03-11 14:00:00,76.74,76.78,76.7,76.75,76300.0,58.2543,58.2846,58.2239,58.2619,76300.0
2013-03-11 14:30:00,76.75,76.75,76.65,76.68,115900.0,58.2619,58.2619,58.1859,58.2087,115900.0
2013-03-11 15:00:00,76.68,76.78,76.59,76.75,138100.0,58.2087,58.2846,58.1404,58.2619,138100.0
2013-03-11 15:30:00,76.75,76.9,76.64,76.9,388300.0,58.2619,58.3757,58.1784,58.3757,388300.0
2013-03-12 09:30:00,76.84,77.11,76.57,76.6,188500.0,58.3302,58.5351,58.1252,58.148,188500.0
2013-03-12 10:00:00,76.59,76.65,76.51,76.56,190900.0,58.1404,58.1859,58.0797,58.1176,190900.0
2013-03-12 10:30:00,76.57,76.69,76.51,76.59,384800.0,58.1252,58.2163,58.0797,58.1404,384800.0
2013-03-12 11:00:00,76.59,76.59,76.25,76.29,121100.0,58.1404,58.1404,57.8823,57.9127,121100.0
2013-03-12 11:30:00,76.3,76.45,76.3,76.38,138600.0,57.9203,58.0341,57.9203,57.981,138600.0
2013-03-12 12:00:00,76.38,76.44,76.26,76.29,102900.0,57.981,58.0265,57.8899,57.9127,102900.0
2013-03-12 12:30:00,76.29,76.31,76.14,76.24,104500.0,57.9127,57.9279,57.7988,57.8747,104500.0
2013-03-12 13:00:00,76.25,76.27,76.05,76.1,97800.0,57.8823,57.8975,57.7305,57.7684,97800.0
2013-03-12 13:30:00,76.11,76.12,76.01,76.06,79700.0,57.776,57.7836,57.7001,57.7381,79700.0
2013-03-12 14:00:00,76.05,76.09,75.92,75.95,93500.0,57.7305,57.7608,57.6318,57.6546,93500.0
2013-03-12 14:30:00,75.95,76.02,75.79,75.83,149700.0,57.6546,57.7077,57.5331,57.5635,149700.0
2013-03-12 15:00:00,75.85,76.09,75.85,76.02,226100.0,57.5787,57.7608,57.5787,57.7077,226100.0
2013-03-12 15:30:00,76.02,76.14,75.97,76.02,396500.0,57.7077,57.7988,57.6698,57.7077,396500.0
2013-03-13 09:30:00,75.98,76.22,75.76,75.95,232400.0,57.6773,57.8595,57.5103,57.6546,232400.0
2013-03-13 10:00:00,75.97,76.05,75.81,75.89,623100.0,57.6698,57.7305,57.5483,57.609,623100.0
2013-03-13 10:30:00,75.88,76.34,75.87,76.32,159600.0,57.6014,57.9506,57.5938,57.9354,159600.0
2013-03-13 11:00:00,76.31,76.31,76.07,76.1,231000.0,57.9279,57.9279,57.7457,57.7684,231000.0
2013-03-13 11:30:00,76.11,76.11,75.96,75.99,120000.0,57.776,57.776,57.6622,57.6849,120000.0
2013-03-13 12:00:00,76.0,76.11,75.94,76.06,98000.0,57.6925,57.776,57.647,57.7381,98000.0
2013-03-13 12:30:00,76.06,76.15,76.0,76.08,85100.0,57.7381,57.8064,57.6925,57.7533,85100.0
2013-03-13 13:00:00,76.09,76.13,76.04,76.06,74200.0,57.7608,57.7912,57.7229,57.7381,74200.0
2013-03-13 13:30:00,76.06,76.22,76.06,76.1,87400.0,57.7381,57.8595,57.7381,57.7684,87400.0
2013-03-13 14:00:00,76.13,76.26,76.06,76.22,228200.0,57.7912,57.8899,57.7381,57.8595,228200.0
2013-03-13 14:30:00,76.22,76.23,76.1,76.14,72900.0,57.8595,57.8671,57.7684,57.7988,72900.0
2013-03-13 15:00:00,76.13,76.18,76.03,76.16,192200.0,57.7912,57.8292,57.7153,57.814,192200.0
2013-03-13 15:30:00,76.15,76.23,76.08,76.1,301300.0,57.8064,57.8671,57.7533,57.7684,301300.0
2013-03-14 09:30:00,76.25,76.84,76.21,76.79,149100.0,57.8823,58.3302,57.8519,58.2922,149100.0
2013-03-14 10:00:00,76.81,76.81,76.4,76.54,190400.0,58.3074,58.3074,57.9962,58.1024,190400.0
2013-03-14 10:30:00,76.54,76.66,76.52,76.59,134300.0,58.1024,58.1935,58.0873,58.1404,134300.0
2013-03-14 11:00:00,76.6,76.65,76.41,76.41,137400.0,58.148,58.1859,58.0038,58.0038,137400.0
2013-03-14 11:30:00,76.41,76.58,76.4,76.56,79500.0,58.0038,58.1328,57.9962,58.1176,79500.0
2013-03-14 12:00:00,76.55,76.59,76.44,76.47,76900.0,58.11,58.1404,58.0265,58.0493,76900.0
2013-03-14 12:30:00,76.45,76.57,76.38,76.38,77300.0,58.0341,58.1252,57.981,57.981,77300.0
2013-03-14 13:00:00,76.39,76.44,76.34,76.34,81300.0,57.9886,58.0265,57.9506,57.9506,81300.0
2013-03-14 13:30:00,76.35,76.41,76.31,76.31,53400.0,57.9582,58.0038,57.9279,57.9279,53400.0
2013-03-14 14:00:00,76.3,76.41,76.28,76.33,65000.0,57.9203,58.0038,57.9051,57.943,65000.0
2013-03-14 14:30:00,76.34,76.37,76.27,76.32,61900.0,57.9506,57.9734,57.8975,57.9354,61900.0
2013-03-14 15:00:00,76.31,76.47,76.3,76.39,114000.0,57.9279,58.0493,57.9203,57.9886,114000.0
2013-03-14 15:30:00,76.38,76.45,76.28,76.39,226800.0,57.981,58.0341,57.9051,57.9886,226800.0
2013-03-15 09:30:00,76.05,76.13,75.59,75.63,694500.0,57.7305,57.7912,57.3813,57.4117,694500.0
2013-03-15 10:00:00,75.63,75.69,75.44,75.68,140900.0,57.4117,57.4572,57.2674,57.4496,140900.0
2013-03-15 10:30:00,75.7,75.78,75.52,75.52,133000.0,57.4648,57.5255,57.3282,57.3282,133000.0
2013-03-15 11:00:00,75.53,75.71,75.42,75.69,109000.0,57.3357,57.4724,57.2522,57.4572,109000.0
2013-03-15 11:30:00,75.69,75.7,75.42,75.47,113700.0,57.4572,57.4648,57.2522,57.2902,113700.0
2013-03-15 12:00:00,75.47,75.64,75.26,75.59,171800.0,57.2902,57.4192,57.1308,57.3813,171800.0
2013-03-15 12:30:00,75.59,75.77,75.55,75.71,111400.0,57.3813,57.5179,57.3509,57.4724,111400.0
2013-03-15 13:00:00,75.72,75.74,75.59,75.6,50100.0,57.48,57.4952,57.3813,57.3889,50100.0
2013-03-15 13:30:00,75.61,75.63,75.46,75.49,87300.0,57.3965,57.4117,57.2826,57.3054,87300.0
2013-03-15 14:00:00,75.5,75.59,75.34,75.36,79100.0,57.313,57.3813,57.1915,57.2067,79100.0
2013-03-15 14:30:00,75.36,75.5,75.32,75.5,125600.0,57.2067,57.313,57.1763,57.313,125600.0
2013-03-15 15:00:00,75.5,75.74,75.49,75.6,210700.0,57.313,57.4952,57.3054,57.3889,210700.0
2013-03-15 15:30:00,75.6,75.69,75.52,75.57,375700.0,57.3889,57.4572,57.3282,57.3661,375700.0
2013-03-18 09:30:00,75.07,75.5,75.0,75.48,137900.0,56.9866,57.313,56.9334,57.2978,137900.0
2013-03-18 10:00:00,75.48,75.48,75.09,75.2,105300.0,57.2978,57.2978,57.0017,57.0852,105300.0
2013-03-18 10:30:00,75.2,75.38,75.13,75.28,66700.0,57.0852,57.2219,57.0321,57.146,66700.0
2013-03-18 11:00:00,75.31,75.38,75.25,75.34,80300.0,57.1687,57.2219,57.1232,57.1915,80300.0
2013-03-18 11:30:00,75.33,75.36,75.21,75.26,86500.0,57.1839,57.2067,57.0928,57.1308,86500.0
2013-03-18 12:00:00,75.28,75.32,75.18,75.25,104800.0,57.146,57.1763,57.0701,57.1232,104800.0
2013-03-18 12:30:00,75.26,75.27,75.11,75.18,86600.0,57.1308,57.1384,57.0169,57.0701,86600.0
2013-03-18 13:00:00,75.18,75.21,75.07,75.08,81700.0,57.0701,57.0928,56.9866,56.9941,81700.0
2013-03-18 13:30:00,75.08,75.09,74.95,74.96,91300.0,56.9941,57.0017,56.8955,56.903,91300.0
2013-03-18 14:00:00,74.97,75.2,74.89,75.15,117500.0,56.9106,57.0852,56.8499,57.0473,117500.0
2013-03-18 14:30:00,75.18,75.2,74.91,74.92,91000.0,57.0701,57.0852,56.8651,56.8727,91000.0
2013-03-18 15:00:00,74.92,75.18,74.92,75.06,158800.0,56.8727,57.0701,56.8727,56.979,158800.0
2013-03-18 15:30:00,75.06,75.13,74.9,75.05,580900.0,56.979,57.0321,56.8575,56.9714,580900.0
2013-03-19 09:30:00,75.23,75.32,74.87,75.13,107200.0,57.108,57.1763,56.8347,57.0321,107200.0
2013-03-19 10:00:00,75.14,75.21,74.85,74.92,116800.0,57.0397,57.0928,56.8195,56.8727,116800.0
2013-03-19 10:30:00,74.91,74.99,74.63,74.67,216300.0,56.8651,56.9258,56.6525,56.6829,216300.0
2013-03-19 11:00:00,74.67,74.75,74.57,74.7,165400.0,56.6829,56.7436,56.607,56.7057,165400.0
2013-03-19 11:30:00,74.7,74.76,74.21,74.29,255200.0,56.7057,56.7512,56.3337,56.3944,255200.0
2013-03-19 12:00:00,74.28,74.38,74.04,74.24,136600.0,56.3869,56.4628,56.2047,56.3565,136600.0
2013-03-19 12:30:00,74.24,74.39,74.19,74.31,128600.0,56.3565,56.4704,56.3185,56.4096,128600.0
2013-03-19 13:00:00,74.31,74.35,73.95,73.96,153900.0,56.4096,56.44,56.1363,56.1439,153900.0
2013-03-19 13:30:00,73.96,74.25,73.91,74.23,140000.0,56.1439,56.3641,56.106,56.3489,140000.0
2013-03-19 14:00:00,74.22,74.32,74.09,74.3,237600.0,56.3413,56.4172,56.2426,56.402,237600.0
2013-03-19 14:30:00,74.31,74.52,74.3,74.49,172900.0,56.4096,56.569,56.402,56.5463,172900.0
2013-03-19 15:00:00,74.5,74.81,74.44,74.5,247200.0,56.5539,56.7892,56.5083,56.5539,247200.0
2013-03-19 15:30:00,74.5,74.62,74.45,74.53,306300.0,56.5539,56.645,56.5159,56.5766,306300.0
2013-03-20 09:30:00,74.64,74.99,74.55,74.72,198800.0,56.6601,56.9258,56.5918,56.7209,198800.0
2013-03-20 10:00:00,74.73,75.14,74.65,74.99,174900.0,56.7285,57.0397,56.6677,56.9258,174900.0
2013-03-20 10:30:00,74.99,75.03,74.87,75.02,76800.0,56.9258,56.9562,56.8347,56.9486,76800.0
2013-03-20 11:00:00,75.03,75.2,74.97,75.2,119200.0,56.9562,57.0852,56.9106,57.0852,119200.0
2013-03-20 11:30:00,75.22,75.27,75.14,75.18,83100.0,57.1004,57.1384,57.0397,57.0701,83100.0
2013-03-20 12:00:00,75.18,75.27,75.16,75.23,75300.0,57.0701,57.1384,57.0549,57.108,75300.0
2013-03-20 12:30:00,75.25,75.25,75.03,75.09,63200.0,57.1232,57.1232,56.9562,57.0017,63200.0
2013-03-20 13:00:00,75.08,75.09,75.0,75.04,47800.0,56.9941,57.0017,56.9334,56.9638,47800.0
2013-03-20 13:30:00,75.05,75.08,75.0,75.02,60100.0,56.9714,56.9941,56.9334,56.9486,60100.0
2013-03-20 14:00:00,75.02,75.26,74.98,75.19,92300.0,56.9486,57.1308,56.9182,57.0776,92300.0
2013-03-20 14:30:00,75.19,75.26,75.12,75.18,94400.0,57.0776,57.1308,57.0245,57.0701,94400.0
2013-03-20 15:00:00,75.18,75.25,75.08,75.15,110100.0,57.0701,57.1232,56.9941,57.0473,110100.0
2013-03-20 15:30:00,75.14,75.37,75.06,75.34,393400.0,57.0397,57.2143,56.979,57.1915,393400.0
2013-03-21 09:30:00,75.21,75.68,75.2,75.5,184700.0,57.0928,57.4496,57.0852,57.313,184700.0
2013-03-21 10:00:00,75.5,75.61,75.36,75.61,146400.0,57.313,57.3965,57.2067,57.3965,146400.0
2013-03-21 10:30:00,75.61,76.05,75.61,76.05,238100.0,57.3965,57.7305,57.3965,57.7305,238100.0
2013-03-21 11:00:00,76.04,76.38,75.94,76.28,245000.0,57.7229,57.981,57.647,57.9051,245000.0
2013-03-21 11:30:00,76.28,76.57,76.16,76.57,211100.0,57.9051,58.1252,57.814,58.1252,211100.0
2013-03-21 12:00:00,76.55,77.02,76.45,76.61,360200.0,58.11,58.4668,58.0341,58.1556,360200.0
2013-03-21 12:30:00,76.6,76.67,76.52,76.62,134800.0,58.148,58.2011,58.0873,58.1632,134800.0
2013-03-21 13:00:00,76.61,76.75,76.58,76.69,203300.0,58.1556,58.2619,58.1328,58.2163,203300.0
2013-03-21 13:30:00,76.69,76.7,76.41,76.53,169500.0,58.2163,58.2239,58.0038,58.0949,169500.0
2013-03-21 14:00:00,76.53,76.65,76.4,76.4,247400.0,58.0949,58.1859,57.9962,57.9962,247400.0
2013-03-21 14:30:00,76.4,76.7,76.38,76.62,201100.0,57.9962,58.2239,57.981,58.1632,201100.0
2013-03-21 15:00:00,76.61,76.64,76.42,76.42,230600.0,58.1556,58.1784,58.0114,58.0114,230600.0
2013-03-21 15:30:00,76.42,76.47,76.25,76.3,565100.0,58.0114,58.0493,57.8823,57.9203,565100.0
2013-03-22 09:30:00,76.51,76.88,76.29,76.77,120200.0,58.0797,58.3605,57.9127,58.277,120200.0
2013-03-22 10:00:00,76.76,76.89,76.64,76.76,87800.0,58.2695,58.3681,58.1784,58.2695,87800.0
2013-03-22 10:30:00,76.77,76.92,76.69,76.84,78400.0,58.277,58.3909,58.2163,58.3302,78400.0
2013-03-22 11:00:00,76.84,77.04,76.83,76.99,103900.0,58.3302,58.482,58.3226,58.444,103900.0
2013-03-22 11:30:00,76.99,77.03,76.82,76.98,145300.0,58.444,58.4744,58.315,58.4365,145300.0
2013-03-22 12:00:00,76.98,77.07,76.78,76.81,89400.0,58.4365,58.5048,58.2846,58.3074,89400.0
2013-03-22 12:30:00,76.8,76.87,76.72,76.78,73400.0,58.2998,58.353,58.2391,58.2846,73400.0
2013-03-22 13:00:00,76.77,76.91,76.72,76.86,110900.0,58.277,58.3833,58.2391,58.3454,110900.0
2013-03-22 13:30:00,76.86,76.89,76.6,76.67,115700.0,58.3454,58.3681,58.148,58.2011,115700.0
2013-03-22 14:00:00,76.66,76.75,76.65,76.73,86800.0,58.1935,58.2619,58.1859,58.2467,86800.0
2013-03-22 14:30:00,76.72,76.72,76.62,76.7,62700.0,58.2391,58.2391,58.1632,58.2239,62700.0
2013-03-22 15:00:00,76.7,76.73,76.44,76.55,96400.0,58.2239,58.2467,58.0265,58.11,96400.0
2013-03-22 15:30:00,76.54,76.73,76.49,76.73,404400.0,58.1024,58.2467,58.0645,58.2467,404400.0
2013-03-25 09:30:00,76.89,77.08,76.59,76.76,124500.0,58.3681,58.5124,58.1404,58.2695,124500.0
2013-03-25 10:00:00,76.78,76.88,76.45,76.5,138200.0,58.2846,58.3605,58.0341,58.0721,138200.0
2013-03-25 10:30:00,76.48,76.59,76.32,76.42,88800.0,58.0569,58.1404,57.9354,58.0114,88800.0
2013-03-25 11:00:00,76.43,76.47,76.21,76.39,76900.0,58.0189,58.0493,57.8519,57.9886,76900.0
2013-03-25 11:30:00,76.4,76.67,76.34,76.6,108800.0,57.9962,58.2011,57.9506,58.148,108800.0
2013-03-25 12:00:00,76.58,76.58,76.33,76.33,85900.0,58.1328,58.1328,57.943,57.943,85900.0
2013-03-25 12:30:00,76.34,76.37,76.13,76.22,64400.0,57.9506,57.9734,57.7912,57.8595,64400.0
2013-03-25 13:00:00,76.19,76.3,76.08,76.21,70400.0,57.8368,57.9203,57.7533,57.8519,70400.0
2013-03-25 13:30:00,76.21,76.58,76.12,76.5,118900.0,57.8519,58.1328,57.7836,58.0721,118900.0
2013-03-25 14:00:00,76.49,76.57,76.45,76.47,77200.0,58.0645,58.1252,58.0341,58.0493,77200.0
2013-03-25 14:30:00,76.46,76.46,76.27,76.3,99800.0,58.0417,58.0417,57.8975,57.9203,99800.0
2013-03-25 15:00:00,76.28,76.37,76.19,76.21,158300.0,57.9051,57.9734,57.8368,57.8519,158300.0
2013-03-25 15:30:00,76.2,76.39,76.2,76.27,406800.0,57.8443,57.9886,57.8443,57.8975,406800.0
2013-03-26 09:30:00,76.62,76.92,76.4,76.47,160000.0,58.1632,58.3909,57.9962,58.0493,160000.0
2013-03-26 10:00:00,76.47,76.96,76.31,76.82,288800.0,58.0493,58.4213,57.9279,58.315,288800.0
2013-03-26 10:30:00,76.82,76.82,76.37,76.38,123500.0,58.315,58.315,57.9734,57.981,123500.0
2013-03-26 11:00:00,76.38,76.44,76.27,76.38,168000.0,57.981,58.0265,57.8975,57.981,168000.0
2013-03-26 11:30:00,76.38,76.5,76.31,76.38,295300.0,57.981,58.0721,57.9279,57.981,295300.0
2013-03-26 12:00:00,76.37,76.37,76.1,76.13,103700.0,57.9734,57.9734,57.7684,57.7912,103700.0
2013-03-26 12:30:00,76.14,76.17,75.99,76.0,97300.0,57.7988,57.8216,57.6849,57.6925,97300.0
2013-03-26 13:00:00,76.0,76.09,75.98,76.08,87500.0,57.6925,57.7608,57.6773,57.7533,87500.0
2013-03-26 13:30:00,76.08,76.1,76.0,76.07,100500.0,57.7533,57.7684,57.6925,57.7457,100500.0
2013-03-26 14:00:00,76.07,76.09,75.98,76.0,107200.0,57.7457,57.7608,57.6773,57.6925,107200.0
2013-03-26 14:30:00,76.0,76.02,75.89,75.98,156900.0,57.6925,57.7077,57.609,57.6773,156900.0
2013-03-26 15:00:00,75.99,75.99,75.85,75.88,176100.0,57.6849,57.6849,57.5787,57.6014,176100.0
2013-03-26 15:30:00,75.89,75.94,75.81,75.89,421200.0,57.609,57.647,57.5483,57.609,421200.0
2013-03-27 09:30:00,75.47,76.1,75.47,76.0,278300.0,57.2902,57.7684,57.2902,57.6925,278300.0
2013-03-27 10:00:00,75.98,76.58,75.9,76.5,160100.0,57.6773,58.1328,57.6166,58.0721,160100.0
2013-03-27 10:30:00,76.51,76.83,76.45,76.8,130500.0,58.0797,58.3226,58.0341,58.2998,130500.0
2013-03-27 11:00:00,76.82,76.95,76.71,76.93,76700.0,58.315,58.4137,58.2315,58.3985,76700.0
2013-03-27 11:30:00,76.92,77.03,76.89,76.97,83500.0,58.3909,58.4744,58.3681,58.4289,83500.0
2013-03-27 12:00:00,76.97,77.06,76.93,76.99,65900.0,58.4289,58.4972,58.3985,58.444,65900.0
2013-03-27 12:30:00,76.98,77.14,76.91,76.97,62100.0,58.4365,58.5579,58.3833,58.4289,62100.0
2013-03-27 13:00:00,76.96,76.98,76.76,76.82,39300.0,58.4213,58.4365,58.2695,58.315,39300.0
2013-03-27 13:30:00,76.82,76.85,76.75,76.8,31600.0,58.315,58.3378,58.2619,58.2998,31600.0
2013-03-27 14:00:00,76.81,76.97,76.81,76.95,72100.0,58.3074,58.4289,58.3074,58.4137,72100.0
2013-03-27 14:30:00,76.95,77.09,76.9,77.04,99000.0,58.4137,58.52,58.3757,58.482,99000.0
2013-03-27 15:00:00,77.03,77.03,76.9,76.94,131400.0,58.4744,58.4744,58.3757,58.4061,131400.0
2013-03-27 15:30:00,76.95,76.99,76.8,76.88,266300.0,58.4137,58.444,58.2998,58.3605,266300.0
2013-03-28 09:30:00,76.91,77.03,76.57,76.82,122400.0,58.3833,58.4744,58.1252,58.315,122400.0
2013-03-28 10:00:00,76.83,77.01,76.78,76.93,71500.0,58.3226,58.4592,58.2846,58.3985,71500.0
2013-03-28 10:30:00,76.92,76.97,76.86,76.92,71000.0,58.3909,58.4289,58.3454,58.3909,71000.0
2013-03-28 11:00:00,76.92,76.94,76.61,76.62,76400.0,58.3909,58.4061,58.1556,58.1632,76400.0
2013-03-28 11:30:00,76.63,76.74,76.47,76.53,62600.0,58.1708,58.2543,58.0493,58.0949,62600.0
2013-03-28 12:00:00,76.54,76.56,76.28,76.45,107300.0,58.1024,58.1176,57.9051,58.0341,107300.0
2013-03-28 12:30:00,76.44,76.68,76.41,76.68,82600.0,58.0265,58.2087,58.0038,58.2087,82600.0
2013-03-28 13:00:00,76.68,76.7,76.59,76.59,63700.0,58.2087,58.2239,58.1404,58.1404,63700.0
2013-03-28 13:30:00,76.6,76.82,76.58,76.82,81700.0,58.148,58.315,58.1328,58.315,81700.0
2013-03-28 14:00:00,76.82,77.21,76.82,77.17,277500.0,58.315,58.6111,58.315,58.5807,277500.0
2013-03-28 14:30:00,77.15,77.16,77.01,77.02,68400.0,58.5655,58.5731,58.4592,58.4668,68400.0
2013-03-28 15:00:00,77.03,77.06,76.86,76.87,109300.0,58.4744,58.4972,58.3454,58.353,109300.0
2013-03-28 15:30:00,76.87,77.02,76.76,76.91,357900.0,58.353,58.4668,58.2695,58.3833,357900.0
2013-04-01 09:30:00,76.86,77.12,76.6,77.05,153900.0,58.3454,58.5427,58.148,58.4896,153900.0
2013-04-01 10:00:00,77.06,77.3,76.85,77.23,125000.0,58.4972,58.6794,58.3378,58.6262,125000.0
2013-04-01 10:30:00,77.24,77.39,77.19,77.32,169600.0,58.6338,58.7477,58.5959,58.6946,169600.0
2013-04-01 11:00:00,77.3,77.42,77.25,77.4,97400.0,58.6794,58.7705,58.6414,58.7553,97400.0
2013-04-01 11:30:00,77.41,77.47,77.32,77.41,72200.0,58.7629,58.8084,58.6946,58.7629,72200.0
2013-04-01 12:00:00,77.4,77.42,77.29,77.35,113800.0,58.7553,58.7705,58.6718,58.7173,113800.0
2013-04-01 12:30:00,77.34,77.48,77.3,77.48,53000.0,58.7097,58.816,58.6794,58.816,53000.0
2013-04-01 13:00:00,77.47,77.62,77.46,77.62,95500.0,58.8084,58.9223,58.8008,58.9223,95500.0
2013-04-01 13:30:00,77.61,77.64,77.47,77.53,75600.0,58.9147,58.9375,58.8084,58.854,75600.0
2013-04-01 14:00:00,77.52,77.58,77.43,77.45,84600.0,58.8464,58.8919,58.7781,58.7932,84600.0
2013-04-01 14:30:00,77.45,77.54,77.39,77.48,99700.0,58.7932,58.8616,58.7477,58.816,99700.0
2013-04-01 15:00:00,77.48,77.56,77.36,77.49,104700.0,58.816,58.8767,58.7249,58.8236,104700.0
2013-04-01 15:30:00,77.5,77.75,77.43,77.74,304500.0,58.8312,59.021,58.7781,59.0134,304500.0
2013-04-02 09:30:00,77.88,78.2,77.68,77.84,389600.0,59.1197,59.3626,58.9678,59.0893,389600.0
2013-04-02 10:00:00,77.85,78.12,77.75,78.09,72100.0,59.0969,59.3018,59.021,59.2791,72100.0
2013-04-02 10:30:00,78.07,78.24,78.01,78.21,88600.0,59.2639,59.3929,59.2183,59.3702,88600.0
2013-04-02 11:00:00,78.22,78.48,78.21,78.44,87500.0,59.3778,59.5751,59.3702,59.5448,87500.0
2013-04-02 11:30:00,78.44,78.58,78.3,78.45,98400.0,59.5448,59.651,59.4385,59.5524,98400.0
2013-04-02 12:00:00,78.45,78.72,78.45,78.69,78900.0,59.5524,59.7573,59.5524,59.7345,78900.0
2013-04-02 12:30:00,78.69,78.73,78.62,78.72,55200.0,59.7345,59.7649,59.6814,59.7573,55200.0
2013-04-02 13:00:00,78.73,78.76,78.49,78.57,90800.0,59.7649,59.7877,59.5827,59.6434,90800.0
2013-04-02 13:30:00,78.57,78.63,78.55,78.62,83000.0,59.6434,59.689,59.6283,59.6814,83000.0
2013-04-02 14:00:00,78.62,78.87,78.62,78.86,106300.0,59.6814,59.8712,59.6814,59.8636,106300.0
2013-04-02 14:30:00,78.85,78.85,78.65,78.75,139200.0,59.856,59.856,59.7042,59.7801,139200.0
2013-04-02 15:00:00,78.75,78.77,78.55,78.56,142700.0,59.7801,59.7953,59.6283,59.6359,142700.0
2013-04-02 15:30:00,78.56,78.77,78.48,78.72,347300.0,59.6359,59.7953,59.5751,59.7573,347300.0
2013-04-03 09:30:00,78.68,78.76,77.79,77.99,209800.0,59.7269,59.7877,59.0513,59.2032,209800.0
2013-04-03 10:00:00,77.98,78.05,77.71,77.88,112800.0,59.1956,59.2487,58.9906,59.1197,112800.0
2013-04-03 10:30:00,77.9,77.96,77.66,77.81,126900.0,59.1348,59.1804,58.9527,59.0665,126900.0
2013-04-03 11:00:00,77.81,78.02,77.79,78.02,212600.0,59.0665,59.2259,59.0513,59.2259,212600.0
2013-04-03 11:30:00,78.02,78.08,77.9,77.98,91700.0,59.2259,59.2715,59.1348,59.1956,91700.0
2013-04-03 12:00:00,77.97,77.98,77.82,77.84,129900.0,59.188,59.1956,59.0741,59.0893,129900.0
2013-04-03 12:30:00,77.83,77.91,77.62,77.62,152900.0,59.0817,59.1424,58.9223,58.9223,152900.0
2013-04-03 13:00:00,77.62,77.72,77.49,77.69,68900.0,58.9223,58.9982,58.8236,58.9754,68900.0
2013-04-03 13:30:00,77.7,77.85,77.56,77.81,232700.0,58.983,59.0969,58.8767,59.0665,232700.0
2013-04-03 14:00:00,77.8,78.04,77.71,77.95,116200.0,59.0589,59.2411,58.9906,59.1728,116200.0
2013-04-03 14:30:00,77.96,78.11,77.94,78.02,172900.0,59.1804,59.2943,59.1652,59.2259,172900.0
2013-04-03 15:00:00,78.01,78.08,77.99,78.0,124200.0,59.2183,59.2715,59.2032,59.2108,124200.0
2013-04-03 15:30:00,78.0,78.16,77.87,78.01,347600.0,59.2108,59.3322,59.1121,59.2183,347600.0
2013-04-04 09:30:00,78.16,78.87,78.16,78.68,186800.0,59.3322,59.8712,59.3322,59.7269,186800.0
2013-04-04 10:00:00,78.7,78.87,78.62,78.65,115100.0,59.7421,59.8712,59.6814,59.7042,115100.0
2013-04-04 10:30:00,78.64,78.78,78.59,78.7,138300.0,59.6966,59.8029,59.6586,59.7421,138300.0
2013-04-04 11:00:00,78.7,78.85,78.64,78.82,109800.0,59.7421,59.856,59.6966,59.8332,109800.0
2013-04-04 11:30:00,78.81,78.82,78.52,78.59,117600.0,59.8256,59.8332,59.6055,59.6586,117600.0
2013-04-04 12:00:00,78.59,78.61,78.35,78.46,52500.0,59.6586,59.6738,59.4764,59.5599,52500.0
2013-04-04 12:30:00,78.43,78.53,78.35,78.47,47500.0,59.5372,59.6131,59.4764,59.5675,47500.0
2013-04-04 13:00:00,78.47,78.49,78.3,78.34,42800.0,59.5675,59.5827,59.4385,59.4688,42800.0
2013-04-04 13:30:00,78.35,78.51,78.27,78.47,41400.0,59.4764,59.5979,59.4157,59.5675,41400.0
2013-04-04 14:00:00,78.47,78.67,78.42,78.64,64200.0,59.5675,59.7194,59.5296,59.6966,64200.0
2013-04-04 14:30:00,78.65,78.65,78.45,78.47,67400.0,59.7042,59.7042,59.5524,59.5675,67400.0
2013-04-04 15:00:00,78.47,78.51,78.25,78.26,174800.0,59.5675,59.5979,59.4005,59.4081,174800.0
2013-04-04 15:30:00,78.25,78.62,78.22,78.57,312300.0,59.4005,59.6814,59.3778,59.6434,312300.0
2013-04-05 09:30:00,77.77,78.13,77.73,77.94,139400.0,59.0362,59.3094,59.0058,59.1652,139400.0
2013-04-05 10:00:00,77.94,78.13,77.72,77.86,128900.0,59.1652,59.3094,58.9982,59.1045,128900.0
2013-04-05 10:30:00,77.86,77.92,77.47,77.59,137700.0,59.1045,59.15,58.8084,58.8995,137700.0
2013-04-05 11:00:00,77.58,77.73,77.53,77.72,106400.0,58.8919,59.0058,58.854,58.9982,106400.0
2013-04-05 11:30:00,77.72,77.74,77.31,77.34,103300.0,58.9982,59.0134,58.687,58.7097,103300.0
2013-04-05 12:00:00,77.35,77.62,77.25,77.45,121600.0,58.7173,58.9223,58.6414,58.7932,121600.0
2013-04-05 12:30:00,77.45,77.52,77.37,77.49,73200.0,58.7932,58.8464,58.7325,58.8236,73200.0
2013-04-05 13:00:00,77.49,77.7,77.48,77.55,79700.0,58.8236,58.983,58.816,58.8692,79700.0
2013-04-05 13:30:00,77.54,77.58,77.4,77.46,99300.0,58.8616,58.8919,58.7553,58.8008,99300.0
2013-04-05 14:00:00,77.45,77.61,77.4,77.59,98700.0,58.7932,58.9147,58.7553,58.8995,98700.0
2013-04-05 14:30:00,77.59,77.67,77.55,77.62,74700.0,58.8995,58.9602,58.8692,58.9223,74700.0
2013-04-05 15:00:00,77.61,77.62,77.48,77.51,148300.0,58.9147,58.9223,58.816,58.8388,148300.0
2013-04-05 15:30:00,77.52,77.85,77.52,77.81,310600.0,58.8464,59.0969,58.8464,59.0665,310600.0
2013-04-08 09:30:00,77.77,77.99,77.68,77.74,124000.0,59.2305,59.398,59.1619,59.2076,124000.0
2013-04-08 10:00:00,77.75,78.26,77.75,78.22,54300.0,59.2152,59.6036,59.2152,59.5732,54300.0
2013-04-08 10:30:00,78.27,78.37,78.19,78.22,50500.0,59.6113,59.6874,59.5503,59.5732,50500.0
2013-04-08 11:00:00,78.25,78.25,78.06,78.12,49200.0,59.596,59.596,59.4513,59.497,49200.0
2013-04-08 11:30:00,78.13,78.21,78.05,78.17,151500.0,59.5046,59.5656,59.4437,59.5351,151500.0
2013-04-08 12:00:00,78.16,78.25,78.02,78.15,63900.0,59.5275,59.596,59.4209,59.5199,63900.0
2013-04-08 12:30:00,78.15,78.39,78.15,78.39,45000.0,59.5199,59.7026,59.5199,59.7026,45000.0
2013-04-08 13:00:00,78.39,78.64,78.38,78.61,97000.0,59.7026,59.8931,59.695,59.8702,97000.0
2013-04-08 13:30:00,78.6,78.92,78.53,78.92,156400.0,59.8626,60.1063,59.8093,60.1063,156400.0
2013-04-08 14:00:00,78.92,78.92,78.67,78.79,147600.0,60.1063,60.1063,59.9159,60.0073,147600.0
2013-04-08 14:30:00,78.79,78.84,78.67,78.71,42900.0,60.0073,60.0454,59.9159,59.9464,42900.0
2013-04-08 15:00:00,78.71,78.8,78.64,78.76,100000.0,59.9464,60.0149,59.8931,59.9844,100000.0
2013-04-08 15:30:00,78.76,79.0,78.74,78.98,320800.0,59.9844,60.1672,59.9692,60.152,320800.0
2013-04-09 09:30:00,79.08,79.44,78.45,78.5,214800.0,60.2282,60.5023,59.7483,59.7864,214800.0
2013-04-09 10:00:00,78.44,78.85,78.43,78.66,171800.0,59.7407,60.053,59.7331,59.9083,171800.0
2013-04-09 10:30:00,78.66,78.84,78.6,78.68,224200.0,59.9083,60.0454,59.8626,59.9235,224200.0
2013-04-09 11:00:00,78.69,78.8,78.55,78.78,98700.0,59.9311,60.0149,59.8245,59.9997,98700.0
2013-04-09 11:30:00,78.75,78.83,78.63,78.73,61000.0,59.9768,60.0378,59.8854,59.9616,61000.0
2013-04-09 12:00:00,78.73,78.84,78.66,78.82,74600.0,59.9616,60.0454,59.9083,60.0301,74600.0
2013-04-09 12:30:00,78.82,78.9,78.7,78.88,60200.0,60.0301,60.0911,59.9387,60.0758,60200.0
2013-04-09 13:00:00,78.88,79.05,78.8,79.02,106500.0,60.0758,60.2053,60.0149,60.1825,106500.0
2013-04-09 13:30:00,79.02,79.21,79.01,79.15,161200.0,60.1825,60.3272,60.1748,60.2815,161200.0
2013-04-09 14:00:00,79.13,79.27,79.12,79.24,107900.0,60.2662,60.3729,60.2586,60.35,107900.0
2013-04-09 14:30:00,79.25,79.42,79.18,79.18,139000.0,60.3576,60.4871,60.3043,60.3043,139000.0
2013-04-09 15:00:00,79.18,79.25,78.89,79.2,217000.0,60.3043,60.3576,60.0835,60.3196,217000.0
2013-04-09 15:30:00,79.2,79.28,79.13,79.28,496500.0,60.3196,60.3805,60.2662,60.3805,496500.0
2013-04-10 09:30:00,79.48,79.75,79.39,79.74,145200.0,60.5328,60.7384,60.4643,60.7308,145200.0
2013-04-10 10:00:00,79.74,79.84,79.51,79.82,131100.0,60.7308,60.807,60.5557,60.7918,131100.0
2013-04-10 10:30:00,79.82,79.94,79.72,79.94,122900.0,60.7918,60.8831,60.7156,60.8831,122900.0
2013-04-10 11:00:00,79.95,79.98,79.73,79.81,116900.0,60.8908,60.9136,60.7232,60.7841,116900.0
2013-04-10 11:30:00,79.81,79.87,79.71,79.74,118900.0,60.7841,60.8298,60.708,60.7308,118900.0
2013-04-10 12:00:00,79.73,79.73,79.55,79.55,90200.0,60.7232,60.7232,60.5861,60.5861,90200.0
2013-04-10 12:30:00,79.55,79.65,79.48,79.6,98900.0,60.5861,60.6623,60.5328,60.6242,98900.0
2013-04-10 13:00:00,79.62,79.92,79.59,79.89,81100.0,60.6394,60.8679,60.6166,60.8451,81100.0
2013-04-10 13:30:00,79.9,79.96,79.75,79.79,86100.0,60.8527,60.8984,60.7384,60.7689,86100.0
2013-04-10 14:00:00,79.78,79.97,79.75,79.77,104400.0,60.7613,60.906,60.7384,60.7537,104400.0
2013-04-10 14:30:00,79.77,79.86,79.76,79.8,102600.0,60.7537,60.8222,60.7461,60.7765,102600.0
2013-04-10 15:00:00,79.8,79.81,79.67,79.67,116500.0,60.7765,60.7841,60.6775,60.6775,116500.0
2013-04-10 15:30:00,79.68,79.89,79.62,79.87,380300.0,60.6851,60.8451,60.6394,60.8298,380300.0
2013-04-11 09:30:00,79.91,80.35,79.82,80.27,133800.0,60.8603,61.1954,60.7918,61.1345,133800.0
2013-04-11 10:00:00,80.26,80.5,80.25,80.47,81600.0,61.1269,61.3096,61.1192,61.2868,81600.0
2013-04-11 10:30:00,80.46,80.5,80.27,80.48,81400.0,61.2792,61.3096,61.1345,61.2944,81400.0
2013-04-11 11:00:00,80.5,80.7,80.35,80.69,117500.0,61.3096,61.462,61.1954,61.4544,117500.0
2013-04-11 11:30:00,80.69,80.73,80.44,80.59,100200.0,61.4544,61.4848,61.264,61.3782,100200.0
2013-04-11 12:00:00,80.56,80.58,80.37,80.42,56200.0,61.3553,61.3706,61.2106,61.2487,56200.0
2013-04-11 12:30:00,80.41,80.46,80.35,80.41,54300.0,61.2411,61.2792,61.1954,61.2411,54300.0
2013-04-11 13:00:00,80.43,80.52,80.39,80.42,55600.0,61.2563,61.3249,61.2259,61.2487,55600.0
2013-04-11 13:30:00,80.41,80.47,80.26,80.28,83400.0,61.2411,61.2868,61.1269,61.1421,83400.0
2013-04-11 14:00:00,80.3,80.39,80.24,80.38,52600.0,61.1573,61.2259,61.1116,61.2183,52600.0
2013-04-11 14:30:00,80.38,80.49,80.35,80.44,57300.0,61.2183,61.302,61.1954,61.264,57300.0
2013-04-11 15:00:00,80.44,80.45,80.18,80.22,90200.0,61.264,61.2716,61.0659,61.0964,90200.0
2013-04-11 15:30:00,80.22,80.39,80.2,80.31,239300.0,61.0964,61.2259,61.0812,61.1649,239300.0
2013-04-12 09:30:00,80.24,80.47,79.87,79.98,126300.0,61.1116,61.2868,60.8298,60.9136,126300.0
2013-04-12 10:00:00,80.01,80.47,79.92,80.45,81100.0,60.9365,61.2868,60.8679,61.2716,81100.0
2013-04-12 10:30:00,80.44,80.55,80.34,80.44,96200.0,61.264,61.3477,61.1878,61.264,96200.0
2013-04-12 11:00:00,80.45,80.48,80.32,80.44,110000.0,61.2716,61.2944,61.1726,61.264,110000.0
2013-04-12 11:30:00,80.44,80.64,80.36,80.59,83300.0,61.264,61.4163,61.203,61.3782,83300.0
2013-04-12 12:00:00,80.56,80.6,80.49,80.5,69500.0,61.3553,61.3858,61.302,61.3096,69500.0
2013-04-12 12:30:00,80.51,80.61,80.48,80.58,55800.0,61.3173,61.3934,61.2944,61.3706,55800.0
2013-04-12 13:00:00,80.59,80.6,80.44,80.51,59200.0,61.3782,61.3858,61.264,61.3173,59200.0
2013-04-12 13:30:00,80.53,80.63,80.5,80.53,78700.0,61.3325,61.4087,61.3096,61.3325,78700.0
2013-04-12 14:00:00,80.53,80.58,80.5,80.54,80900.0,61.3325,61.3706,61.3096,61.3401,80900.0
2013-04-12 14:30:00,80.54,80.66,80.51,80.57,99600.0,61.3401,61.4315,61.3173,61.363,99600.0
2013-04-12 15:00:00,80.56,80.62,80.55,80.57,137500.0,61.3553,61.401,61.3477,61.363,137500.0
2013-04-12 15:30:00,80.57,80.68,80.49,80.68,296800.0,61.363,61.4467,61.302,61.4467,296800.0
2013-04-15 09:30:00,80.63,80.93,80.27,80.88,227300.0,61.4087,61.6371,61.1345,61.5991,227300.0
2013-04-15 10:00:00,80.88,80.9,80.55,80.66,100900.0,61.5991,61.6143,61.3477,61.4315,100900.0
2013-04-15 10:30:00,80.64,80.79,80.54,80.77,143900.0,61.4163,61.5305,61.3401,61.5153,143900.0
2013-04-15 11:00:00,80.75,80.76,80.36,80.47,88800.0,61.5001,61.5077,61.203,61.2868,88800.0
2013-04-15 11:30:00,80.47,80.61,80.15,80.2,76100.0,61.2868,61.3934,61.0431,61.0812,76100.0
2013-04-15 12:00:00,80.21,80.31,80.1,80.13,47200.0,61.0888,61.1649,61.005,61.0279,47200.0
2013-04-15 12:30:00,80.14,80.14,79.71,79.91,79700.0,61.0355,61.0355,60.708,60.8603,79700.0
2013-04-15 13:00:00,79.9,80.19,79.85,80.17,86100.0,60.8527,61.0735,60.8146,61.0583,86100.0
2013-04-15 13:30:00,80.18,80.24,80.09,80.1,80300.0,61.0659,61.1116,60.9974,61.005,80300.0
2013-04-15 14:00:00,80.11,80.13,79.91,79.96,83600.0,61.0126,61.0279,60.8603,60.8984,83600.0
2013-04-15 14:30:00,79.96,80.28,79.9,80.02,100300.0,60.8984,61.1421,60.8527,60.9441,100300.0
2013-04-15 15:00:00,80.03,80.12,79.8,79.82,151500.0,60.9517,61.0202,60.7765,60.7918,151500.0
2013-04-15 15:30:00,79.83,79.91,79.43,79.43,423600.0,60.7994,60.8603,60.4947,60.4947,423600.0
2013-04-16 09:30:00,79.81,79.81,79.11,79.74,179600.0,60.7841,60.7841,60.251,60.7308,179600.0
2013-04-16 10:00:00,79.76,79.84,79.56,79.59,163100.0,60.7461,60.807,60.5937,60.6166,163100.0
2013-04-16 10:30:00,79.59,79.88,79.58,79.83,144800.0,60.6166,60.8374,60.609,60.7994,144800.0
2013-04-16 11:00:00,79.85,80.19,79.78,80.17,118300.0,60.8146,61.0735,60.7613,61.0583,118300.0
2013-04-16 11:30:00,80.18,80.3,80.15,80.27,63600.0,61.0659,61.1573,61.0431,61.1345,63600.0
2013-04-16 12:00:00,80.27,80.32,80.13,80.21,66900.0,61.1345,61.1726,61.0279,61.0888,66900.0
2013-04-16 12:30:00,80.22,80.39,80.19,80.33,64800.0,61.0964,61.2259,61.0735,61.1802,64800.0
2013-04-16 13:00:00,80.32,80.36,80.23,80.29,49200.0,61.1726,61.203,61.104,61.1497,49200.0
2013-04-16 13:30:00,80.29,80.37,80.26,80.31,59200.0,61.1497,61.2106,61.1269,61.1649,59200.0
2013-04-16 14:00:00,80.3,80.4,80.24,80.31,94700.0,61.1573,61.2335,61.1116,61.1649,94700.0
2013-04-16 14:30:00,80.31,80.34,80.19,80.2,54200.0,61.1649,61.1878,61.0735,61.0812,54200.0
2013-04-16 15:00:00,80.19,80.42,80.19,80.41,82800.0,61.0735,61.2487,61.0735,61.2411,82800.0
2013-04-16 15:30:00,80.4,80.62,80.4,80.59,319000.0,61.2335,61.401,61.2335,61.3782,319000.0
2013-04-17 09:30:00,79.98,80.2,79.6,79.95,208700.0,60.9136,61.0812,60.6242,60.8908,208700.0
2013-04-17 10:00:00,79.91,80.09,79.86,79.98,121000.0,60.8603,60.9974,60.8222,60.9136,121000.0
2013-04-17 10:30:00,79.98,80.0,79.66,79.68,118700.0,60.9136,60.9288,60.6699,60.6851,118700.0
2013-04-17 11:00:00,79.68,79.85,79.64,79.74,79000.0,60.6851,60.8146,60.6547,60.7308,79000.0
2013-04-17 11:30:00,79.74,79.81,79.63,79.75,83900.0,60.7308,60.7841,60.647,60.7384,83900.0
2013-04-17 12:00:00,79.75,79.8,79.51,79.54,88600.0,60.7384,60.7765,60.5557,60.5785,88600.0
2013-04-17 12:30:00,79.52,79.7,79.52,79.63,127500.0,60.5633,60.7004,60.5633,60.647,127500.0
2013-04-17 13:00:00,79.64,79.78,79.59,79.74,77800.0,60.6547,60.7613,60.6166,60.7308,77800.0
2013-04-17 13:30:00,79.74,79.93,79.73,79.82,54900.0,60.7308,60.8755,60.7232,60.7918,54900.0
2013-04-17 14:00:00,79.83,79.91,79.73,79.82,64500.0,60.7994,60.8603,60.7232,60.7918,64500.0
2013-04-17 14:30:00,79.82,79.82,79.6,79.75,210200.0,60.7918,60.7918,60.6242,60.7384,210200.0
2013-04-17 15:00:00,79.76,80.02,79.69,79.88,79200.0,60.7461,60.9441,60.6927,60.8374,79200.0
2013-04-17 15:30:00,79.86,79.9,79.74,79.78,224000.0,60.8222,60.8527,60.7308,60.7613,224000.0
2013-04-18 09:30:00,79.93,80.02,79.23,79.36,139400.0,60.8755,60.9441,60.3424,60.4414,139400.0
2013-04-18 10:00:00,79.36,79.45,79.08,79.35,129300.0,60.4414,60.51,60.2282,60.4338,129300.0
2013-04-18 10:30:00,79.35,79.65,79.31,79.57,112200.0,60.4338,60.6623,60.4033,60.6014,112200.0
2013-04-18 11:00:00,79.57,79.75,79.38,79.56,189500.0,60.6014,60.7384,60.4566,60.5937,189500.0
2013-04-18 11:30:00,79.58,79.8,79.41,79.54,106100.0,60.609,60.7765,60.4795,60.5785,106100.0
2013-04-18 12:00:00,79.54,79.55,79.34,79.45,64500.0,60.5785,60.5861,60.4262,60.51,64500.0
2013-04-18 12:30:00,79.43,79.54,79.39,79.42,118300.0,60.4947,60.5785,60.4643,60.4871,118300.0
2013-04-18 13:00:00,79.43,79.6,79.4,79.6,90300.0,60.4947,60.6242,60.4719,60.6242,90300.0
2013-04-18 13:30:00,79.6,79.8,79.59,79.79,116400.0,60.6242,60.7765,60.6166,60.7689,116400.0
2013-04-18 14:00:00,79.79,79.9,79.58,79.64,98500.0,60.7689,60.8527,60.609,60.6547,98500.0
2013-04-18 14:30:00,79.63,79.8,79.59,79.68,165700.0,60.647,60.7765,60.6166,60.6851,165700.0
2013-04-18 15:00:00,79.68,80.0,79.68,79.94,158500.0,60.6851,60.9288,60.6851,60.8831,158500.0
2013-04-18 15:30:00,79.96,80.1,79.8,80.06,425300.0,60.8984,61.005,60.7765,60.9745,425300.0
2013-04-19 09:30:00,80.34,81.0,80.12,80.71,345200.0,61.1878,61.6905,61.0202,61.4696,345200.0
2013-04-19 10:00:00,80.73,81.05,80.68,80.88,117600.0,61.4848,61.7285,61.4467,61.5991,117600.0
2013-04-19 10:30:00,80.89,81.06,80.78,81.03,170500.0,61.6067,61.7361,61.5229,61.7133,170500.0
2013-04-19 11:00:00,81.03,81.41,80.97,81.26,130600.0,61.7133,62.0027,61.6676,61.8885,130600.0
2013-04-19 11:30:00,81.26,81.3,81.12,81.19,80500.0,61.8885,61.9189,61.7818,61.8352,80500.0
2013-04-19 12:00:00,81.2,81.3,81.13,81.24,79800.0,61.8428,61.9189,61.7895,61.8732,79800.0
2013-04-19 12:30:00,81.24,81.29,81.03,81.21,67400.0,61.8732,61.9113,61.7133,61.8504,67400.0
2013-04-19 13:00:00,81.22,81.28,81.06,81.19,73000.0,61.858,61.9037,61.7361,61.8352,73000.0
2013-04-19 13:30:00,81.2,81.24,81.1,81.1,66100.0,61.8428,61.8732,61.7666,61.7666,66100.0
2013-04-19 14:00:00,81.1,81.2,81.09,81.09,55600.0,61.7666,61.8428,61.759,61.759,55600.0
2013-04-19 14:30:00,81.09,81.26,81.0,81.05,76700.0,61.759,61.8885,61.6905,61.7285,76700.0
2013-04-19 15:00:00,81.05,81.16,80.94,81.07,129200.0,61.7285,61.8123,61.6448,61.7438,129200.0
2013-04-19 15:30:00,81.08,81.13,81.0,81.05,339400.0,61.7514,61.7895,61.6905,61.7285,339400.0
2013-04-22 09:30:00,81.39,81.58,81.06,81.56,223400.0,61.9875,62.1322,61.7361,62.117,223400.0
2013-04-22 10:00:00,81.54,81.55,80.89,81.05,88500.0,62.1017,62.1093,61.6067,61.7285,88500.0
2013-04-22 10:30:00,81.03,81.1,80.84,80.89,43200.0,61.7133,61.7666,61.5686,61.6067,43200.0
2013-04-22 11:00:00,80.9,80.91,80.6,80.66,44500.0,61.6143,61.6219,61.3858,61.4315,44500.0
2013-04-22 11:30:00,80.66,80.74,80.57,80.71,42400.0,61.4315,61.4924,61.363,61.4696,42400.0
2013-04-22 12:00:00,80.72,81.01,80.68,80.93,138800.0,61.4772,61.6981,61.4467,61.6371,138800.0
2013-04-22 12:30:00,80.93,81.03,80.88,80.99,67000.0,61.6371,61.7133,61.5991,61.6828,67000.0
2013-04-22 13:00:00,80.96,81.06,80.96,81.02,40100.0,61.66,61.7361,61.66,61.7057,40100.0
2013-04-22 13:30:00,81.04,81.23,81.01,81.04,73100.0,61.7209,61.8656,61.6981,61.7209,73100.0
2013-04-22 14:00:00,81.04,81.25,81.04,81.16,159800.0,61.7209,61.8809,61.7209,61.8123,159800.0
2013-04-22 14:30:00,81.17,81.25,81.15,81.19,120100.0,61.8199,61.8809,61.8047,61.8352,120100.0
2013-04-22 15:00:00,81.2,81.2,81.05,81.08,70500.0,61.8428,61.8428,61.7285,61.7514,70500.0
2013-04-22 15:30:00,81.06,81.12,80.91,81.03,168700.0,61.7361,61.7818,61.6219,61.7133,168700.0
2013-04-23 09:30:00,81.27,81.89,80.79,81.6,260000.0,61.8961,62.3683,61.5305,62.1474,260000.0
2013-04-23 10:00:00,81.59,82.1,81.58,81.99,180500.0,62.1398,62.5282,62.1322,62.4444,180500.0
2013-04-23 10:30:00,82.0,82.23,81.92,82.2,177800.0,62.4521,62.6272,62.3911,62.6044,177800.0
2013-04-23 11:00:00,82.21,82.35,81.98,82.18,132400.0,62.612,62.7186,62.4368,62.5892,132400.0
2013-04-23 11:30:00,82.18,82.43,82.15,82.18,92800.0,62.5892,62.7796,62.5663,62.5892,92800.0
2013-04-23 12:00:00,82.17,82.17,82.01,82.06,54000.0,62.5815,62.5815,62.4597,62.4978,54000.0
2013-04-23 12:30:00,82.04,82.06,81.8,81.97,54600.0,62.4825,62.4978,62.2997,62.4292,54600.0
2013-04-23 13:00:00,81.96,82.08,81.16,81.96,129400.0,62.4216,62.513,61.8123,62.4216,129400.0
2013-04-23 13:30:00,81.96,82.11,81.92,82.04,36900.0,62.4216,62.5358,62.3911,62.4825,36900.0
2013-04-23 14:00:00,82.04,82.05,81.76,81.76,34600.0,62.4825,62.4901,62.2693,62.2693,34600.0
2013-04-23 14:30:00,81.75,81.78,81.6,81.77,73700.0,62.2617,62.2845,62.1474,62.2769,73700.0
2013-04-23 15:00:00,81.76,81.95,81.75,81.89,81800.0,62.2693,62.414,62.2617,62.3683,81800.0
2013-04-23 15:30:00,81.89,81.92,81.7,81.9,160700.0,62.3683,62.3911,62.2236,62.3759,160700.0
2013-04-24 09:30:00,82.0,82.06,81.16,81.23,112400.0,62.4521,62.4978,61.8123,61.8656,112400.0
2013-04-24 10:00:00,81.22,81.3,80.85,81.1,174400.0,61.858,61.9189,61.5762,61.7666,174400.0
2013-04-24 10:30:00,81.1,81.34,80.91,81.2,186500.0,61.7666,61.9494,61.6219,61.8428,186500.0
2013-04-24 11:00:00,81.2,81.29,81.06,81.2,62400.0,61.8428,61.9113,61.7361,61.8428,62400.0
2013-04-24 11:30:00,81.2,81.26,81.17,81.22,188600.0,61.8428,61.8885,61.8199,61.858,188600.0
2013-04-24 12:00:00,81.23,81.26,81.1,81.16,53600.0,61.8656,61.8885,61.7666,61.8123,53600.0
2013-04-24 12:30:00,81.16,81.22,81.11,81.19,38100.0,61.8123,61.858,61.7742,61.8352,38100.0
2013-04-24 13:00:00,81.18,81.21,81.05,81.06,52100.0,61.8275,61.8504,61.7285,61.7361,52100.0
2013-04-24 13:30:00,81.07,81.13,80.97,81.0,37100.0,61.7438,61.7895,61.6676,61.6905,37100.0
2013-04-24 14:00:00,81.01,81.03,80.92,80.96,52400.0,61.6981,61.7133,61.6295,61.66,52400.0
2013-04-24 14:30:00,80.95,81.03,80.89,81.0,67000.0,61.6524,61.7133,61.6067,61.6905,67000.0
2013-04-24 15:00:00,81.0,81.07,80.92,80.96,76800.0,61.6905,61.7438,61.6295,61.66,76800.0
2013-04-24 15:30:00,80.95,81.07,80.86,81.01,600900.0,61.6524,61.7438,61.5838,61.6981,600900.0
2013-04-25 09:30:00,81.36,82.87,81.14,82.61,362300.0,61.9646,63.1147,61.7971,62.9166,362300.0
2013-04-25 10:00:00,82.59,82.82,82.29,82.59,216300.0,62.9014,63.0766,62.6729,62.9014,216300.0
2013-04-25 10:30:00,82.59,82.71,82.44,82.62,158700.0,62.9014,62.9928,62.7872,62.9243,158700.0
2013-04-25 11:00:00,82.64,83.03,82.62,82.97,122700.0,62.9395,63.2365,62.9243,63.1908,122700.0
2013-04-25 11:30:00,82.95,83.67,82.91,83.64,265600.0,63.1756,63.724,63.1451,63.7011,265600.0
2013-04-25 12:00:00,83.66,84.02,83.54,83.89,241100.0,63.7163,63.9905,63.6249,63.8915,241100.0
2013-04-25 12:30:00,83.87,84.29,83.86,83.98,166600.0,63.8763,64.1962,63.8687,63.9601,166600.0
2013-04-25 13:00:00,83.97,84.12,83.79,83.83,92200.0,63.9524,64.0667,63.8153,63.8458,92200.0
2013-04-25 13:30:00,83.83,83.95,83.78,83.92,104900.0,63.8458,63.9372,63.8077,63.9144,104900.0
2013-04-25 14:00:00,83.93,83.93,83.57,83.85,182100.0,63.922,63.922,63.6478,63.861,182100.0
2013-04-25 14:30:00,83.86,83.92,83.72,83.77,155400.0,63.8687,63.9144,63.762,63.8001,155400.0
2013-04-25 15:00:00,83.77,83.88,83.63,83.88,205800.0,63.8001,63.8839,63.6935,63.8839,205800.0
2013-04-25 15:30:00,83.87,84.09,83.83,83.85,491300.0,63.8763,64.0438,63.8458,63.861,491300.0
2013-04-26 09:30:00,83.8,83.99,83.13,83.25,133100.0,63.823,63.9677,63.3127,63.4041,133100.0
2013-04-26 10:00:00,83.26,83.27,82.84,83.03,86400.0,63.4117,63.4193,63.0918,63.2365,86400.0
2013-04-26 10:30:00,83.03,83.03,82.73,82.81,80400.0,63.2365,63.2365,63.008,63.069,80400.0
2013-04-26 11:00:00,82.8,82.87,82.59,82.76,67200.0,63.0614,63.1147,62.9014,63.0309,67200.0
2013-04-26 11:30:00,82.75,82.82,82.64,82.66,69400.0,63.0233,63.0766,62.9395,62.9547,69400.0
2013-04-26 12:00:00,82.65,82.71,82.55,82.64,65200.0,62.9471,62.9928,62.8709,62.9395,65200.0
2013-04-26 12:30:00,82.64,82.74,82.55,82.69,69000.0,62.9395,63.0157,62.8709,62.9776,69000.0
2013-04-26 13:00:00,82.69,82.84,82.68,82.83,96100.0,62.9776,63.0918,62.97,63.0842,96100.0
2013-04-26 13:30:00,82.82,82.88,82.7,82.77,81900.0,63.0766,63.1223,62.9852,63.0385,81900.0
2013-04-26 14:00:00,82.77,82.81,82.7,82.72,57300.0,63.0385,63.069,62.9852,63.0004,57300.0
2013-04-26 14:30:00,82.72,82.85,82.66,82.82,65800.0,63.0004,63.0994,62.9547,63.0766,65800.0
2013-04-26 15:00:00,82.82,83.02,82.82,82.96,98800.0,63.0766,63.2289,63.0766,63.1832,98800.0
2013-04-26 15:30:00,82.95,83.06,82.86,82.96,382500.0,63.1756,63.2594,63.107,63.1832,382500.0
2013-04-29 09:30:00,83.04,83.15,82.66,82.74,112300.0,63.2441,63.3279,62.9547,63.0157,112300.0
2013-04-29 10:00:00,82.72,82.9,82.61,82.72,115400.0,63.0004,63.1375,62.9166,63.0004,115400.0
2013-04-29 10:30:00,82.71,82.88,82.67,82.72,63300.0,62.9928,63.1223,62.9623,63.0004,63300.0
2013-04-29 11:00:00,82.75,82.82,82.61,82.62,73400.0,63.0233,63.0766,62.9166,62.9243,73400.0
2013-04-29 11:30:00,82.61,82.82,82.47,82.82,70500.0,62.9166,63.0766,62.81,63.0766,70500.0
2013-04-29 12:00:00,82.81,83.1,82.81,83.06,65300.0,63.069,63.2898,63.069,63.2594,65300.0
2013-04-29 12:30:00,83.06,83.06,82.82,82.84,39900.0,63.2594,63.2594,63.0766,63.0918,39900.0
2013-04-29 13:00:00,82.87,82.96,82.87,82.93,35400.0,63.1147,63.1832,63.1147,63.1604,35400.0
2013-04-29 13:30:00,82.94,83.09,82.89,83.09,39000.0,63.168,63.2822,63.1299,63.2822,39000.0
2013-04-29 14:00:00,83.09,83.11,82.88,82.88,44100.0,63.2822,63.2975,63.1223,63.1223,44100.0
2013-04-29 14:30:00,82.89,82.95,82.72,82.81,75500.0,63.1299,63.1756,63.0004,63.069,75500.0
2013-04-29 15:00:00,82.82,82.87,82.73,82.75,140000.0,63.0766,63.1147,63.008,63.0233,140000.0
2013-04-29 15:30:00,82.74,83.04,82.74,83.04,237700.0,63.0157,63.2441,63.0157,63.2441,237700.0
2013-04-30 09:30:00,83.42,83.86,82.83,83.0,283000.0,63.5336,63.8687,63.0842,63.2137,283000.0
2013-04-30 10:00:00,82.99,83.34,82.9,83.3,99700.0,63.2061,63.4726,63.1375,63.4422,99700.0
2013-04-30 10:30:00,83.27,83.78,83.26,83.49,168600.0,63.4193,63.8077,63.4117,63.5869,168600.0
2013-04-30 11:00:00,83.47,83.61,83.3,83.52,118300.0,63.5716,63.6783,63.4422,63.6097,118300.0
2013-04-30 11:30:00,83.51,83.63,83.47,83.61,178100.0,63.6021,63.6935,63.5716,63.6783,178100.0
2013-04-30 12:00:00,83.62,83.73,83.57,83.7,86100.0,63.6859,63.7696,63.6478,63.7468,86100.0
2013-04-30 12:30:00,83.7,83.78,83.52,83.78,120900.0,63.7468,63.8077,63.6097,63.8077,120900.0
2013-04-30 13:00:00,83.78,83.86,83.74,83.77,72300.0,63.8077,63.8687,63.7773,63.8001,72300.0
2013-04-30 13:30:00,83.79,83.79,83.59,83.61,93500.0,63.8153,63.8153,63.663,63.6783,93500.0
2013-04-30 14:00:00,83.62,83.65,83.53,83.53,70500.0,63.6859,63.7087,63.6173,63.6173,70500.0
2013-04-30 14:30:00,83.56,83.58,83.36,83.58,78700.0,63.6402,63.6554,63.4879,63.6554,78700.0
2013-04-30 15:00:00,83.56,83.57,83.45,83.48,73900.0,63.6402,63.6478,63.5564,63.5792,73900.0
2013-04-30 15:30:00,83.49,84.02,83.43,83.94,354900.0,63.5869,63.9905,63.5412,63.9296,354900.0
2013-05-01 09:30:00,78.54,83.65,78.54,83.1,396300.0,59.8169,63.7087,59.8169,63.2898,396300.0
2013-05-01 10:00:00,83.15,84.21,83.1,83.29,229400.0,63.3279,64.1352,63.2898,63.4345,229400.0
2013-05-01 10:30:00,83.3,83.88,83.24,83.88,111500.0,63.4422,63.8839,63.3965,63.8839,111500.0
2013-05-01 11:00:00,83.88,83.9,83.41,83.54,169200.0,63.8839,63.8991,63.5259,63.6249,169200.0
2013-05-01 11:30:00,83.56,84.0,83.51,83.66,106800.0,63.6402,63.9753,63.6021,63.7163,106800.0
2013-05-01 12:00:00,83.67,83.76,83.5,83.75,88900.0,63.724,63.7925,63.5945,63.7849,88900.0
2013-05-01 12:30:00,83.75,84.02,83.62,83.89,133100.0,63.7849,63.9905,63.6859,63.8915,133100.0
2013-05-01 13:00:00,83.89,83.95,83.59,83.68,99300.0,63.8915,63.9372,63.663,63.7316,99300.0
2013-05-01 13:30:00,83.68,83.95,83.63,83.86,129700.0,63.7316,63.9372,63.6935,63.8687,129700.0
2013-05-01 14:00:00,83.88,83.97,83.58,83.7,109600.0,63.8839,63.9524,63.6554,63.7468,109600.0
2013-05-01 14:30:00,83.7,83.82,83.51,83.63,92000.0,63.7468,63.8382,63.6021,63.6935,92000.0
2013-05-01 15:00:00,83.62,83.75,83.5,83.54,174600.0,63.6859,63.7849,63.5945,63.6249,174600.0
2013-05-01 15:30:00,83.53,83.95,83.48,83.93,395800.0,63.6173,63.9372,63.5792,63.922,395800.0
2013-05-02 09:30:00,84.25,84.98,83.6,83.63,168600.0,64.1657,64.7217,63.6706,63.6935,168600.0
2013-05-02 10:00:00,83.62,83.87,83.25,83.47,172700.0,63.6859,63.8763,63.4041,63.5716,172700.0
2013-05-02 10:30:00,83.49,83.77,83.37,83.59,113200.0,63.5869,63.8001,63.4955,63.663,113200.0
2013-05-02 11:00:00,83.59,84.16,83.52,84.16,158800.0,63.663,64.0971,63.6097,64.0971,158800.0
2013-05-02 11:30:00,84.17,84.17,83.66,83.78,124400.0,64.1048,64.1048,63.7163,63.8077,124400.0
2013-05-02 12:00:00,83.78,83.86,83.64,83.7,114900.0,63.8077,63.8687,63.7011,63.7468,114900.0
2013-05-02 12:30:00,83.68,83.7,83.54,83.55,69400.0,63.7316,63.7468,63.6249,63.6326,69400.0
2013-05-02 13:00:00,83.55,83.77,83.53,83.75,70800.0,63.6326,63.8001,63.6173,63.7849,70800.0
2013-05-02 13:30:00,83.75,83.98,83.73,83.89,74000.0,63.7849,63.9601,63.7696,63.8915,74000.0
2013-05-02 14:00:00,83.9,83.94,83.67,83.77,62800.0,63.8991,63.9296,63.724,63.8001,62800.0
2013-05-02 14:30:00,83.78,83.88,83.74,83.82,89800.0,63.8077,63.8839,63.7773,63.8382,89800.0
2013-05-02 15:00:00,83.79,83.86,83.66,83.85,109200.0,63.8153,63.8687,63.7163,63.861,109200.0
2013-05-02 15:30:00,83.86,83.87,83.7,83.84,193600.0,63.8687,63.8763,63.7468,63.8534,193600.0
2013-05-03 09:30:00,84.57,84.67,84.15,84.2,163900.0,64.4094,64.4856,64.0895,64.1276,163900.0
2013-05-03 10:00:00,84.21,84.25,83.75,83.83,160900.0,64.1352,64.1657,63.7849,63.8458,160900.0
2013-05-03 10:30:00,83.84,84.09,83.62,83.7,123500.0,63.8534,64.0438,63.6859,63.7468,123500.0
2013-05-03 11:00:00,83.71,83.92,83.52,83.56,96400.0,63.7544,63.9144,63.6097,63.6402,96400.0
2013-05-03 11:30:00,83.56,83.63,83.5,83.57,74200.0,63.6402,63.6935,63.5945,63.6478,74200.0
2013-05-03 12:00:00,83.55,83.67,83.44,83.66,89000.0,63.6326,63.724,63.5488,63.7163,89000.0
2013-05-03 12:30:00,83.67,83.72,83.59,83.66,48300.0,63.724,63.762,63.663,63.7163,48300.0
2013-05-03 13:00:00,83.65,83.69,83.33,83.33,66300.0,63.7087,63.7392,63.465,63.465,66300.0
2013-05-03 13:30:00,83.34,83.53,83.34,83.47,54400.0,63.4726,63.6173,63.4726,63.5716,54400.0
2013-05-03 14:00:00,83.46,83.69,83.42,83.6,69200.0,63.564,63.7392,63.5336,63.6706,69200.0
2013-05-03 14:30:00,83.59,83.61,83.46,83.56,67500.0,63.663,63.6783,63.564,63.6402,67500.0
2013-05-03 15:00:00,83.56,83.56,83.27,83.32,116700.0,63.6402,63.6402,63.4193,63.4574,116700.0
2013-05-03 15:30:00,83.31,83.59,83.23,83.56,334700.0,63.4498,63.663,63.3888,63.6402,334700.0
2013-05-06 09:30:00,83.59,83.88,82.89,83.08,102400.0,63.663,63.8839,63.1299,63.2746,102400.0
2013-05-06 10:00:00,83.13,83.28,82.98,83.16,93200.0,63.3127,63.4269,63.1984,63.3355,93200.0
2013-05-06 10:30:00,83.17,83.31,82.87,82.88,137600.0,63.3431,63.4498,63.1147,63.1223,137600.0
2013-05-06 11:00:00,82.88,82.97,82.77,82.92,85600.0,63.1223,63.1908,63.0385,63.1527,85600.0
2013-05-06 11:30:00,82.91,82.93,82.76,82.78,56300.0,63.1451,63.1604,63.0309,63.0461,56300.0
2013-05-06 12:00:00,82.78,82.98,82.77,82.96,47800.0,63.0461,63.1984,63.0385,63.1832,47800.0
2013-05-06 12:30:00,82.98,83.19,82.96,83.17,65200.0,63.1984,63.3584,63.1832,63.3431,65200.0
2013-05-06 13:00:00,83.19,83.2,83.06,83.2,70700.0,63.3584,63.366,63.2594,63.366,70700.0
2013-05-06 13:30:00,83.19,83.23,83.12,83.17,66000.0,63.3584,63.3888,63.3051,63.3431,66000.0
2013-05-06 14:00:00,83.17,83.2,83.07,83.12,162000.0,63.3431,63.366,63.267,63.3051,162000.0
2013-05-06 14:30:00,83.13,83.15,83.02,83.07,62800.0,63.3127,63.3279,63.2289,63.267,62800.0
2013-05-06 15:00:00,83.09,83.24,83.09,83.22,106600.0,63.2822,63.3965,63.2822,63.3812,106600.0
2013-05-06 15:30:00,83.22,83.3,83.05,83.09,217900.0,63.3812,63.4422,63.2518,63.2822,217900.0
2013-05-07 09:30:00,83.4,83.58,83.21,83.56,104500.0,63.5183,63.6554,63.3736,63.6402,104500.0
2013-05-07 10:00:00,83.54,83.71,83.53,83.64,86100.0,63.6249,63.7544,63.6173,63.7011,86100.0
2013-05-07 10:30:00,83.62,83.62,83.31,83.31,99400.0,63.6859,63.6859,63.4498,63.4498,99400.0
2013-05-07 11:00:00,83.32,83.36,83.15,83.16,72900.0,63.4574,63.4879,63.3279,63.3355,72900.0
2013-05-07 11:30:00,83.17,83.34,83.16,83.29,76900.0,63.3431,63.4726,63.3355,63.4345,76900.0
2013-05-07 12:00:00,83.29,83.31,83.22,83.27,89700.0,63.4345,63.4498,63.3812,63.4193,89700.0
2013-05-07 12:30:00,83.27,83.41,83.23,83.33,100200.0,63.4193,63.5259,63.3888,63.465,100200.0
2013-05-07 13:00:00,83.34,83.37,83.22,83.26,102600.0,63.4726,63.4955,63.3812,63.4117,102600.0
2013-05-07 13:30:00,83.26,83.42,83.24,83.4,139100.0,63.4117,63.5336,63.3965,63.5183,139100.0
2013-05-07 14:00:00,83.39,83.43,83.34,83.35,85200.0,63.5107,63.5412,63.4726,63.4802,85200.0
2013-05-07 14:30:00,83.36,83.41,83.28,83.29,126100.0,63.4879,63.5259,63.4269,63.4345,126100.0
2013-05-07 15:00:00,83.29,83.45,83.29,83.41,145100.0,63.4345,63.5564,63.4345,63.5259,145100.0
2013-05-07 15:30:00,83.41,83.55,83.38,83.53,204300.0,63.5259,63.6326,63.5031,63.6173,204300.0
2013-05-08 09:30:00,83.5,83.95,83.25,83.93,224800.0,63.5945,63.9372,63.4041,63.922,224800.0
2013-05-08 10:00:00,83.94,84.14,83.83,83.97,116500.0,63.9296,64.0819,63.8458,63.9524,116500.0
2013-05-08 10:30:00,83.97,84.12,83.88,83.88,74600.0,63.9524,64.0667,63.8839,63.8839,74600.0
2013-05-08 11:00:00,83.9,84.13,83.88,84.09,67400.0,63.8991,64.0743,63.8839,64.0438,67400.0
2013-05-08 11:30:00,84.09,84.65,84.09,84.64,155300.0,64.0438,64.4703,64.0438,64.4627,155300.0
2013-05-08 12:00:00,84.66,85.01,84.65,84.95,319400.0,64.4779,64.7445,64.4703,64.6988,319400.0
2013-05-08 12:30:00,84.95,85.07,84.9,85.06,133600.0,64.6988,64.7902,64.6607,64.7826,133600.0
2013-05-08 13:00:00,85.06,85.15,84.79,84.82,250500.0,64.7826,64.8511,64.577,64.5998,250500.0
2013-05-08 13:30:00,84.82,84.85,84.53,84.61,71200.0,64.5998,64.6227,64.3789,64.4399,71200.0
2013-05-08 14:00:00,84.61,84.76,84.59,84.67,191300.0,64.4399,64.5541,64.4246,64.4856,191300.0
2013-05-08 14:30:00,84.66,84.73,84.5,84.64,118400.0,64.4779,64.5313,64.3561,64.4627,118400.0
2013-05-08 15:00:00,84.64,84.68,84.47,84.66,257000.0,64.4627,64.4932,64.3332,64.4779,257000.0
2013-05-08 15:30:00,84.67,84.68,84.54,84.65,220900.0,64.4856,64.4932,64.3866,64.4703,220900.0
2013-05-09 09:30:00,84.7,84.77,84.23,84.25,109800.0,64.5084,64.5617,64.1505,64.1657,109800.0
2013-05-09 10:00:00,84.25,84.29,83.66,83.76,100900.0,64.1657,64.1962,63.7163,63.7925,100900.0
2013-05-09 10:30:00,83.76,84.16,83.72,84.14,133100.0,63.7925,64.0971,63.762,64.0819,133100.0
2013-05-09 11:00:00,84.14,84.17,83.86,83.94,87600.0,64.0819,64.1048,63.8687,63.9296,87600.0
2013-05-09 11:30:00,83.94,83.99,83.85,83.96,72600.0,63.9296,63.9677,63.861,63.9448,72600.0
2013-05-09 12:00:00,83.97,83.98,83.81,83.81,66600.0,63.9524,63.9601,63.8306,63.8306,66600.0
2013-05-09 12:30:00,83.81,84.07,83.81,84.05,67400.0,63.8306,64.0286,63.8306,64.0134,67400.0
2013-05-09 13:00:00,84.05,84.09,83.93,83.94,63700.0,64.0134,64.0438,63.922,63.9296,63700.0
2013-05-09 13:30:00,83.94,84.06,83.91,84.04,65600.0,63.9296,64.021,63.9067,64.0057,65600.0
2013-05-09 14:00:00,84.04,84.04,83.81,83.93,82100.0,64.0057,64.0057,63.8306,63.922,82100.0
2013-05-09 14:30:00,83.94,84.0,83.54,83.56,177800.0,63.9296,63.9753,63.6249,63.6402,177800.0
2013-05-09 15:00:00,83.56,83.65,83.39,83.63,175100.0,63.6402,63.7087,63.5107,63.6935,175100.0
2013-05-09 15:30:00,83.64,83.72,83.33,83.55,352200.0,63.7011,63.762,63.465,63.6326,352200.0
2013-05-10 09:30:00,83.88,84.0,83.53,83.91,171800.0,63.8839,63.9753,63.6173,63.9067,171800.0
2013-05-10 10:00:00,83.92,83.93,83.54,83.61,100600.0,63.9144,63.922,63.6249,63.6783,100600.0
2013-05-10 10:30:00,83.59,83.59,83.33,83.47,141800.0,63.663,63.663,63.465,63.5716,141800.0
2013-05-10 11:00:00,83.47,83.57,83.27,83.3,70100.0,63.5716,63.6478,63.4193,63.4422,70100.0
2013-05-10 11:30:00,83.29,83.35,83.09,83.12,59100.0,63.4345,63.4802,63.2822,63.3051,59100.0
2013-05-10 12:00:00,83.12,83.18,83.02,83.07,75000.0,63.3051,63.3508,63.2289,63.267,75000.0
2013-05-10 12:30:00,83.07,83.14,82.9,82.92,98500.0,63.267,63.3203,63.1375,63.1527,98500.0
2013-05-10 13:00:00,82.93,83.1,82.91,83.1,65300.0,63.1604,63.2898,63.1451,63.2898,65300.0
2013-05-10 13:30:00,83.12,83.17,82.98,83.13,52100.0,63.3051,63.3431,63.1984,63.3127,52100.0
2013-05-10 14:00:00,83.13,83.14,83.0,83.13,119100.0,63.3127,63.3203,63.2137,63.3127,119100.0
2013-05-10 14:30:00,83.13,83.17,83.04,83.05,104500.0,63.3127,63.3431,63.2441,63.2518,104500.0
2013-05-10 15:00:00,83.06,84.74,82.98,83.01,261600.0,63.2594,64.5389,63.1984,63.2213,261600.0
2013-05-10 15:30:00,83.01,83.1,82.95,83.02,437700.0,63.2213,63.2898,63.1756,63.2289,437700.0
2013-05-13 09:30:00,83.15,83.88,82.99,83.49,264000.0,63.3279,63.8839,63.2061,63.5869,264000.0
2013-05-13 10:00:00,83.44,83.51,83.3,83.4,129000.0,63.5488,63.6021,63.4422,63.5183,129000.0
2013-05-13 10:30:00,83.4,83.7,83.38,83.64,122700.0,63.5183,63.7468,63.5031,63.7011,122700.0
2013-05-13 11:00:00,83.64,83.74,83.54,83.59,78500.0,63.7011,63.7773,63.6249,63.663,78500.0
2013-05-13 11:30:00,83.62,83.67,83.42,83.57,81900.0,63.6859,63.724,63.5336,63.6478,81900.0
2013-05-13 12:00:00,83.57,83.67,83.52,83.55,105900.0,63.6478,63.724,63.6097,63.6326,105900.0
2013-05-13 12:30:00,83.55,83.58,83.39,83.4,59600.0,63.6326,63.6554,63.5107,63.5183,59600.0
2013-05-13 13:00:00,83.39,83.43,83.33,83.43,96900.0,63.5107,63.5412,63.465,63.5412,96900.0
2013-05-13 13:30:00,83.43,83.43,83.14,83.16,144100.0,63.5412,63.5412,63.3203,63.3355,144100.0
2013-05-13 14:00:00,83.16,83.28,83.11,83.14,92200.0,63.3355,63.4269,63.2975,63.3203,92200.0
2013-05-13 14:30:00,83.15,83.23,83.11,83.14,86600.0,63.3279,63.3888,63.2975,63.3203,86600.0
2013-05-13 15:00:00,83.16,83.26,82.96,82.99,136500.0,63.3355,63.4117,63.1832,63.2061,136500.0
2013-05-13 15:30:00,83.01,83.1,82.92,82.96,329000.0,63.2213,63.2898,63.1527,63.1832,329000.0
2013-05-14 09:30:00,83.08,83.6,83.08,83.36,162300.0,63.2746,63.6706,63.2746,63.4879,162300.0
2013-05-14 10:00:00,83.39,83.58,83.33,83.55,125300.0,63.5107,63.6554,63.465,63.6326,125300.0
2013-05-14 10:30:00,83.56,83.84,83.55,83.75,131100.0,63.6402,63.8534,63.6326,63.7849,131100.0
2013-05-14 11:00:00,83.74,83.76,83.58,83.71,103700.0,63.7773,63.7925,63.6554,63.7544,103700.0
2013-05-14 11:30:00,83.71,83.93,83.7,83.85,135100.0,63.7544,63.922,63.7468,63.861,135100.0
2013-05-14 12:00:00,83.85,83.92,83.74,83.76,61200.0,63.861,63.9144,63.7773,63.7925,61200.0
2013-05-14 12:30:00,83.75,83.79,83.69,83.72,78300.0,63.7849,63.8153,63.7392,63.762,78300.0
2013-05-14 13:00:00,83.73,83.94,83.71,83.94,114200.0,63.7696,63.9296,63.7544,63.9296,114200.0
2013-05-14 13:30:00,83.92,83.98,83.84,83.87,116500.0,63.9144,63.9601,63.8534,63.8763,116500.0
2013-05-14 14:00:00,83.86,83.89,83.74,83.88,128000.0,63.8687,63.8915,63.7773,63.8839,128000.0
2013-05-14 14:30:00,83.88,83.92,83.82,83.83,179100.0,63.8839,63.9144,63.8382,63.8458,179100.0
2013-05-14 15:00:00,83.83,83.9,83.57,83.58,255500.0,63.8458,63.8991,63.6478,63.6554,255500.0
2013-05-14 15:30:00,83.58,83.78,83.52,83.74,359600.0,63.6554,63.8077,63.6097,63.7773,359600.0
2013-05-15 09:30:00,83.7,84.01,83.53,83.69,99900.0,63.7468,63.9829,63.6173,63.7392,99900.0
2013-05-15 10:00:00,83.73,83.85,83.42,83.45,71800.0,63.7696,63.861,63.5336,63.5564,71800.0
2013-05-15 10:30:00,83.45,83.73,83.44,83.72,64400.0,63.5564,63.7696,63.5488,63.762,64400.0
2013-05-15 11:00:00,83.73,83.97,83.69,83.85,76700.0,63.7696,63.9524,63.7392,63.861,76700.0
2013-05-15 11:30:00,83.86,84.14,83.78,84.14,148000.0,63.8687,64.0819,63.8077,64.0819,148000.0
2013-05-15 12:00:00,84.13,84.17,84.05,84.08,49600.0,64.0743,64.1048,64.0134,64.0362,49600.0
2013-05-15 12:30:00,84.1,84.24,84.05,84.15,45000.0,64.0514,64.1581,64.0134,64.0895,45000.0
2013-05-15 13:00:00,84.14,84.22,84.06,84.06,48600.0,64.0819,64.1428,64.021,64.021,48600.0
2013-05-15 13:30:00,84.07,84.07,83.81,83.81,42200.0,64.0286,64.0286,63.8306,63.8306,42200.0
2013-05-15 14:00:00,83.81,83.86,83.66,83.75,35100.0,63.8306,63.8687,63.7163,63.7849,35100.0
2013-05-15 14:30:00,83.76,83.87,83.67,83.72,58300.0,63.7925,63.8763,63.724,63.762,58300.0
2013-05-15 15:00:00,83.73,83.97,83.73,83.95,75900.0,63.7696,63.9524,63.7696,63.9372,75900.0
2013-05-15 15:30:00,83.95,84.39,83.95,84.32,279800.0,63.9372,64.2723,63.9372,64.219,279800.0
2013-05-16 09:30:00,84.04,84.42,83.87,84.2,75900.0,64.0057,64.2952,63.8763,64.1276,75900.0
2013-05-16 10:00:00,84.19,84.2,83.75,84.03,82000.0,64.12,64.1276,63.7849,63.9981,82000.0
2013-05-16 10:30:00,84.04,84.07,83.61,83.66,105900.0,64.0057,64.0286,63.6783,63.7163,105900.0
2013-05-16 11:00:00,83.66,83.86,83.54,83.63,91600.0,63.7163,63.8687,63.6249,63.6935,91600.0
2013-05-16 11:30:00,83.63,83.8,83.61,83.72,57300.0,63.6935,63.823,63.6783,63.762,57300.0
2013-05-16 12:00:00,83.73,83.81,83.64,83.69,55400.0,63.7696,63.8306,63.7011,63.7392,55400.0
2013-05-16 12:30:00,83.67,83.69,83.6,83.68,50800.0,63.724,63.7392,63.6706,63.7316,50800.0
2013-05-16 13:00:00,83.67,83.67,83.56,83.59,43000.0,63.724,63.724,63.6402,63.663,43000.0
2013-05-16 13:30:00,83.59,83.61,83.4,83.43,57300.0,63.663,63.6783,63.5183,63.5412,57300.0
2013-05-16 14:00:00,83.41,83.63,83.41,83.54,49000.0,63.5259,63.6935,63.5259,63.6249,49000.0
2013-05-16 14:30:00,83.54,83.54,83.21,83.23,62600.0,63.6249,63.6249,63.3736,63.3888,62600.0
2013-05-16 15:00:00,83.24,83.35,83.16,83.25,193200.0,63.3965,63.4802,63.3355,63.4041,193200.0
2013-05-16 15:30:00,83.25,83.33,83.08,83.25,369600.0,63.4041,63.465,63.2746,63.4041,369600.0
2013-05-17 09:30:00,83.13,83.97,83.13,83.7,288000.0,63.3127,63.9524,63.3127,63.7468,288000.0
2013-05-17 10:00:00,83.73,83.81,83.45,83.77,215700.0,63.7696,63.8306,63.5564,63.8001,215700.0
2013-05-17 10:30:00,83.76,83.97,83.76,83.83,96600.0,63.7925,63.9524,63.7925,63.8458,96600.0
2013-05-17 11:00:00,83.83,83.95,83.79,83.89,106300.0,63.8458,63.9372,63.8153,63.8915,106300.0
2013-05-17 11:30:00,83.9,83.97,83.84,83.96,63500.0,63.8991,63.9524,63.8534,63.9448,63500.0
2013-05-17 12:00:00,83.97,84.08,83.93,84.06,76600.0,63.9524,64.0362,63.922,64.021,76600.0
2013-05-17 12:30:00,84.05,84.08,83.89,83.95,76500.0,64.0134,64.0362,63.8915,63.9372,76500.0
2013-05-17 13:00:00,83.95,84.11,83.93,84.0,46400.0,63.9372,64.0591,63.922,63.9753,46400.0
2013-05-17 13:30:00,83.99,84.01,83.93,83.96,33100.0,63.9677,63.9829,63.922,63.9448,33100.0
2013-05-17 14:00:00,83.96,84.07,83.96,84.03,63300.0,63.9448,64.0286,63.9448,63.9981,63300.0
2013-05-17 14:30:00,84.04,84.15,84.03,84.11,66900.0,64.0057,64.0895,63.9981,64.0591,66900.0
2013-05-17 15:00:00,84.12,84.32,84.1,84.31,91300.0,64.0667,64.219,64.0514,64.2114,91300.0
2013-05-17 15:30:00,84.31,84.48,84.24,84.44,364500.0,64.2114,64.3409,64.1581,64.3104,364500.0
2013-05-20 09:30:00,84.46,84.71,84.29,84.46,137200.0,64.3256,64.516,64.1962,64.3256,137200.0
2013-05-20 10:00:00,84.44,84.64,84.37,84.46,155000.0,64.3104,64.4627,64.2571,64.3256,155000.0
2013-05-20 10:30:00,84.45,84.45,84.16,84.22,110700.0,64.318,64.318,64.0971,64.1428,110700.0
2013-05-20 11:00:00,84.23,84.31,84.22,84.25,50900.0,64.1505,64.2114,64.1428,64.1657,50900.0
2013-05-20 11:30:00,84.25,84.41,84.22,84.23,75800.0,64.1657,64.2875,64.1428,64.1505,75800.0
2013-05-20 12:00:00,84.23,84.35,84.22,84.33,70000.0,64.1505,64.2418,64.1428,64.2266,70000.0
2013-05-20 12:30:00,84.31,84.37,84.25,84.28,68200.0,64.2114,64.2571,64.1657,64.1885,68200.0
2013-05-20 13:00:00,84.28,84.4,84.23,84.31,64300.0,64.1885,64.2799,64.1505,64.2114,64300.0
2013-05-20 13:30:00,84.31,84.39,84.1,84.17,83000.0,64.2114,64.2723,64.0514,64.1048,83000.0
2013-05-20 14:00:00,84.14,84.23,84.05,84.16,75200.0,64.0819,64.1505,64.0134,64.0971,75200.0
2013-05-20 14:30:00,84.18,84.25,83.97,83.99,60100.0,64.1124,64.1657,63.9524,63.9677,60100.0
2013-05-20 15:00:00,84.0,84.17,83.88,83.93,188600.0,63.9753,64.1048,63.8839,63.922,188600.0
2013-05-20 15:30:00,83.93,83.95,83.72,83.94,334700.0,63.922,63.9372,63.762,63.9296,334700.0
2013-05-21 09:30:00,84.37,84.97,84.11,84.97,170400.0,64.2571,64.714,64.0591,64.714,170400.0
2013-05-21 10:00:00,84.97,85.04,84.73,84.9,138200.0,64.714,64.7674,64.5313,64.6607,138200.0
2013-05-21 10:30:00,84.9,85.09,84.89,85.07,101100.0,64.6607,64.8054,64.6531,64.7902,101100.0
2013-05-21 11:00:00,85.08,85.26,85.05,85.09,127600.0,64.7978,64.9349,64.775,64.8054,127600.0
2013-05-21 11:30:00,85.11,85.19,84.94,85.01,132500.0,64.8207,64.8816,64.6912,64.7445,132500.0
2013-05-21 12:00:00,85.02,85.12,85.0,85.1,78100.0,64.7521,64.8283,64.7369,64.8131,78100.0
2013-05-21 12:30:00,85.1,85.16,84.94,85.01,111400.0,64.8131,64.8588,64.6912,64.7445,111400.0
2013-05-21 13:00:00,85.01,85.18,84.97,84.98,100200.0,64.7445,64.874,64.714,64.7217,100200.0
2013-05-21 13:30:00,84.97,84.99,84.83,84.84,45800.0,64.714,64.7293,64.6074,64.615,45800.0
2013-05-21 14:00:00,84.83,84.96,84.79,84.85,74600.0,64.6074,64.7064,64.577,64.6227,74600.0
2013-05-21 14:30:00,84.86,84.95,84.79,84.83,113900.0,64.6303,64.6988,64.577,64.6074,113900.0
2013-05-21 15:00:00,84.83,84.92,84.76,84.77,105500.0,64.6074,64.676,64.5541,64.5617,105500.0
2013-05-21 15:30:00,84.77,84.82,84.65,84.66,215200.0,64.5617,64.5998,64.4703,64.4779,215200.0
2013-05-22 09:30:00,84.63,84.83,84.25,84.48,94100.0,64.4551,64.6074,64.1657,64.3409,94100.0
2013-05-22 10:00:00,84.58,84.98,84.37,84.9,87400.0,64.417,64.7217,64.2571,64.6607,87400.0
2013-05-22 10:30:00,84.91,84.96,84.31,84.4,124700.0,64.6684,64.7064,64.2114,64.2799,124700.0
2013-05-22 11:00:00,84.39,84.48,84.2,84.27,89400.0,64.2723,64.3409,64.1276,64.1809,89400.0
2013-05-22 11:30:00,84.28,84.48,84.21,84.46,61500.0,64.1885,64.3409,64.1352,64.3256,61500.0
2013-05-22 12:00:00,84.47,84.47,84.22,84.23,56800.0,64.3332,64.3332,64.1428,64.1505,56800.0
2013-05-22 12:30:00,84.23,84.26,84.0,84.0,64100.0,64.1505,64.1733,63.9753,63.9753,64100.0
2013-05-22 13:00:00,84.02,84.02,83.08,83.08,167400.0,63.9905,63.9905,63.2746,63.2746,167400.0
2013-05-22 13:30:00,83.08,83.12,82.81,82.83,208600.0,63.2746,63.3051,63.069,63.0842,208600.0
2013-05-22 14:00:00,82.81,82.87,81.98,82.02,325000.0,63.069,63.1147,62.4368,62.4673,325000.0
2013-05-22 14:30:00,82.01,82.23,81.91,82.2,188900.0,62.4597,62.6272,62.3835,62.6044,188900.0
2013-05-22 15:00:00,82.2,82.23,81.72,81.75,156200.0,62.6044,62.6272,62.2388,62.2617,156200.0
2013-05-22 15:30:00,81.74,82.2,81.67,82.16,448300.0,62.254,62.6044,62.2007,62.5739,448300.0
2013-05-23 09:30:00,81.71,81.9,80.48,80.95,359500.0,62.2312,62.3759,61.2944,61.6524,359500.0
2013-05-23 10:00:00,80.85,81.45,80.66,81.24,162300.0,61.5762,62.0332,61.4315,61.8732,162300.0
2013-05-23 10:30:00,81.25,81.37,80.93,81.02,87600.0,61.8809,61.9722,61.6371,61.7057,87600.0
2013-05-23 11:00:00,81.03,81.55,80.99,81.43,135000.0,61.7133,62.1093,61.6828,62.0179,135000.0
2013-05-23 11:30:00,81.43,81.46,80.85,80.87,171300.0,62.0179,62.0408,61.5762,61.5914,171300.0
2013-05-23 12:00:00,80.88,81.24,80.82,81.13,126600.0,61.5991,61.8732,61.5534,61.7895,126600.0
2013-05-23 12:30:00,81.1,81.23,80.98,81.2,133000.0,61.7666,61.8656,61.6752,61.8428,133000.0
2013-05-23 13:00:00,81.2,81.24,80.97,81.04,124000.0,61.8428,61.8732,61.6676,61.7209,124000.0
2013-05-23 13:30:00,81.05,81.29,81.04,81.18,140800.0,61.7285,61.9113,61.7209,61.8275,140800.0
2013-05-23 14:00:00,81.18,81.42,81.06,81.36,305800.0,61.8275,62.0103,61.7361,61.9646,305800.0
2013-05-23 14:30:00,81.36,81.71,81.17,81.69,156100.0,61.9646,62.2312,61.8199,62.216,156100.0
2013-05-23 15:00:00,81.7,81.7,81.38,81.46,162600.0,62.2236,62.2236,61.9799,62.0408,162600.0
2013-05-23 15:30:00,81.48,81.73,81.44,81.63,428100.0,62.056,62.2464,62.0256,62.1703,428100.0
2013-05-24 09:30:00,81.16,81.43,81.01,81.09,273600.0,61.8123,62.0179,61.6981,61.759,273600.0
2013-05-24 10:00:00,81.03,81.24,80.89,81.14,104300.0,61.7133,61.8732,61.6067,61.7971,104300.0
2013-05-24 10:30:00,81.14,81.38,81.07,81.38,98700.0,61.7971,61.9799,61.7438,61.9799,98700.0
2013-05-24 11:00:00,81.39,81.68,81.25,81.64,85200.0,61.9875,62.2083,61.8809,62.1779,85200.0
2013-05-24 11:30:00,81.65,81.85,81.55,81.56,95200.0,62.1855,62.3378,62.1093,62.117,95200.0
2013-05-24 12:00:00,81.55,81.82,81.53,81.71,75200.0,62.1093,62.315,62.0941,62.2312,75200.0
2013-05-24 12:30:00,81.72,81.75,81.43,81.52,53300.0,62.2388,62.2617,62.0179,62.0865,53300.0
2013-05-24 13:00:00,81.51,81.84,81.49,81.84,64800.0,62.0789,62.3302,62.0636,62.3302,64800.0
2013-05-24 13:30:00,81.84,81.84,81.68,81.73,94900.0,62.3302,62.3302,62.2083,62.2464,94900.0
2013-05-24 14:00:00,81.73,81.8,81.61,81.78,63100.0,62.2464,62.2997,62.155,62.2845,63100.0
2013-05-24 14:30:00,81.78,81.79,81.62,81.77,70700.0,62.2845,62.2921,62.1627,62.2769,70700.0
2013-05-24 15:00:00,81.77,81.79,81.58,81.58,66000.0,62.2769,62.2921,62.1322,62.1322,66000.0
2013-05-24 15:30:00,81.58,81.75,81.45,81.72,147900.0,62.1322,62.2617,62.0332,62.2388,147900.0
2013-05-28 09:30:00,82.58,83.01,82.3,82.87,156900.0,62.8938,63.2213,62.6805,63.1147,156900.0
2013-05-28 10:00:00,82.93,83.08,82.84,82.97,86100.0,63.1604,63.2746,63.0918,63.1908,86100.0
2013-05-28 10:30:00,82.97,83.04,82.71,82.79,135900.0,63.1908,63.2441,62.9928,63.0537,135900.0
2013-05-28 11:00:00,82.81,82.82,82.51,82.63,228900.0,63.069,63.0766,62.8405,62.9319,228900.0
2013-05-28 11:30:00,82.61,82.62,82.41,82.49,159000.0,62.9166,62.9243,62.7643,62.8253,159000.0
2013-05-28 12:00:00,82.5,82.72,82.47,82.54,94700.0,62.8329,63.0004,62.81,62.8633,94700.0
2013-05-28 12:30:00,82.51,82.58,82.2,82.27,90700.0,62.8405,62.8938,62.6044,62.6577,90700.0
2013-05-28 13:00:00,82.29,82.31,82.2,82.22,122600.0,62.6729,62.6882,62.6044,62.6196,122600.0
2013-05-28 13:30:00,82.22,82.23,81.73,81.75,123900.0,62.6196,62.6272,62.2464,62.2617,123900.0
2013-05-28 14:00:00,81.74,81.76,81.21,81.46,136800.0,62.254,62.2693,61.8504,62.0408,136800.0
2013-05-28 14:30:00,81.45,81.49,81.17,81.18,153700.0,62.0332,62.0636,61.8199,61.8275,153700.0
2013-05-28 15:00:00,81.19,81.48,81.16,81.43,120000.0,61.8352,62.056,61.8123,62.0179,120000.0
2013-05-28 15:30:00,81.43,81.75,81.37,81.51,335400.0,62.0179,62.2617,61.9722,62.0789,335400.0
2013-05-29 09:30:00,80.92,80.94,80.15,80.33,370600.0,61.6295,61.6448,61.0431,61.1802,370600.0
2013-05-29 10:00:00,80.33,80.51,79.74,80.48,370700.0,61.1802,61.3173,60.7308,61.2944,370700.0
2013-05-29 10:30:00,80.45,80.48,79.38,79.4,354000.0,61.2716,61.2944,60.4566,60.4719,354000.0
2013-05-29 11:00:00,79.4,79.44,78.9,78.98,395300.0,60.4719,60.5023,60.0911,60.152,395300.0
2013-05-29 11:30:00,78.98,79.42,78.98,79.35,188900.0,60.152,60.4871,60.152,60.4338,188900.0
2013-05-29 12:00:00,79.34,79.48,79.1,79.47,117500.0,60.4262,60.5328,60.2434,60.5252,117500.0
2013-05-29 12:30:00,79.48,79.61,79.1,79.15,132800.0,60.5328,60.6318,60.2434,60.2815,132800.0
2013-05-29 13:00:00,79.14,79.44,79.05,79.43,83000.0,60.2739,60.5023,60.2053,60.4947,83000.0
2013-05-29 13:30:00,79.41,79.71,79.32,79.61,150100.0,60.4795,60.708,60.4109,60.6318,150100.0
2013-05-29 14:00:00,79.6,79.83,79.46,79.56,118300.0,60.6242,60.7994,60.5176,60.5937,118300.0
2013-05-29 14:30:00,79.57,79.61,79.39,79.39,118800.0,60.6014,60.6318,60.4643,60.4643,118800.0
2013-05-29 15:00:00,79.39,79.62,79.36,79.61,159300.0,60.4643,60.6394,60.4414,60.6318,159300.0
2013-05-29 15:30:00,79.61,79.66,79.41,79.46,764300.0,60.6318,60.6699,60.4795,60.5176,764300.0
2013-05-30 09:30:00,79.48,80.15,79.46,80.08,411000.0,60.5328,61.0431,60.5176,60.9898,411000.0
2013-05-30 10:00:00,80.08,80.09,79.4,79.43,292400.0,60.9898,60.9974,60.4719,60.4947,292400.0
2013-05-30 10:30:00,79.45,79.53,79.03,79.37,174900.0,60.51,60.5709,60.1901,60.449,174900.0
2013-05-30 11:00:00,79.39,79.5,78.8,78.98,243600.0,60.4643,60.548,60.0149,60.152,243600.0
2013-05-30 11:30:00,78.95,79.21,78.9,78.99,140800.0,60.1292,60.3272,60.0911,60.1596,140800.0
2013-05-30 12:00:00,79.01,79.05,78.73,78.97,217500.0,60.1748,60.2053,59.9616,60.1444,217500.0
2013-05-30 12:30:00,78.96,79.09,78.78,78.95,153800.0,60.1368,60.2358,59.9997,60.1292,153800.0
2013-05-30 13:00:00,78.97,79.08,78.84,79.02,105500.0,60.1444,60.2282,60.0454,60.1825,105500.0
2013-05-30 13:30:00,79.02,79.23,78.89,79.2,113500.0,60.1825,60.3424,60.0835,60.3196,113500.0
2013-05-30 14:00:00,79.2,79.32,79.02,79.09,167000.0,60.3196,60.4109,60.1825,60.2358,167000.0
2013-05-30 14:30:00,79.1,79.1,78.9,78.94,155600.0,60.2434,60.2434,60.0911,60.1215,155600.0
2013-05-30 15:00:00,78.94,79.08,78.86,78.86,160000.0,60.1215,60.2282,60.0606,60.0606,160000.0
2013-05-30 15:30:00,78.87,78.91,78.67,78.78,350400.0,60.0682,60.0987,59.9159,59.9997,350400.0
2013-05-31 09:30:00,78.75,79.43,78.55,78.57,354800.0,59.9768,60.4947,59.8245,59.8397,354800.0
2013-05-31 10:00:00,78.59,78.97,78.55,78.91,175500.0,59.855,60.1444,59.8245,60.0987,175500.0
2013-05-31 10:30:00,78.91,79.07,78.75,78.9,173700.0,60.0987,60.2205,59.9768,60.0911,173700.0
2013-05-31 11:00:00,78.9,79.11,78.83,78.86,177400.0,60.0911,60.251,60.0378,60.0606,177400.0
2013-05-31 11:30:00,78.84,78.97,78.82,78.89,131200.0,60.0454,60.1444,60.0301,60.0835,131200.0
2013-05-31 12:00:00,78.87,78.89,78.55,78.59,89000.0,60.0682,60.0835,59.8245,59.855,89000.0
2013-05-31 12:30:00,78.57,78.77,78.53,78.67,62000.0,59.8397,59.9921,59.8093,59.9159,62000.0
2013-05-31 13:00:00,78.67,78.98,78.66,78.81,101000.0,59.9159,60.152,59.9083,60.0225,101000.0
2013-05-31 13:30:00,78.81,78.84,78.62,78.75,78600.0,60.0225,60.0454,59.8778,59.9768,78600.0
2013-05-31 14:00:00,78.75,78.8,78.58,78.59,95600.0,59.9768,60.0149,59.8474,59.855,95600.0
2013-05-31 14:30:00,78.59,78.61,78.31,78.34,126700.0,59.855,59.8702,59.6417,59.6646,126700.0
2013-05-31 15:00:00,78.34,78.71,78.29,78.49,313200.0,59.6646,59.9464,59.6265,59.7788,313200.0
2013-05-31 15:30:00,78.47,78.56,77.84,77.84,729400.0,59.7636,59.8321,59.2838,59.2838,729400.0
2013-06-03 09:30:00,77.83,78.15,77.53,77.66,230900.0,59.2761,59.5199,59.0477,59.1467,230900.0
2013-06-03 10:00:00,77.66,78.59,77.58,78.05,468900.0,59.1467,59.855,59.0857,59.4437,468900.0
2013-06-03 10:30:00,78.05,78.18,77.6,77.95,265000.0,59.4437,59.5427,59.101,59.3675,265000.0
2013-06-03 11:00:00,77.92,78.0,77.63,77.74,235300.0,59.3447,59.4056,59.1238,59.2076,235300.0
2013-06-03 11:30:00,77.74,77.81,77.42,77.45,165300.0,59.2076,59.2609,58.9639,58.9867,165300.0
2013-06-03 12:00:00,77.44,77.82,77.44,77.7,136300.0,58.9791,59.2685,58.9791,59.1771,136300.0
2013-06-03 12:30:00,77.73,77.78,77.6,77.64,157000.0,59.2,59.2381,59.101,59.1314,157000.0
2013-06-03 13:00:00,77.66,77.8,77.63,77.7,196400.0,59.1467,59.2533,59.1238,59.1771,196400.0
2013-06-03 13:30:00,77.7,77.83,77.56,77.68,139300.0,59.1771,59.2761,59.0705,59.1619,139300.0
2013-06-03 14:00:00,77.66,77.75,77.55,77.59,189600.0,59.1467,59.2152,59.0629,59.0934,189600.0
2013-06-03 14:30:00,77.59,77.7,77.29,77.33,188100.0,59.0934,59.1771,58.8649,58.8953,188100.0
2013-06-03 15:00:00,77.34,77.54,77.24,77.43,231400.0,58.903,59.0553,58.8268,58.9715,231400.0
2013-06-03 15:30:00,77.43,77.54,77.2,77.4,719500.0,58.9715,59.0553,58.7963,58.9487,719500.0
2013-06-04 09:30:00,77.31,77.9,77.28,77.86,360000.0,58.8801,59.3295,58.8573,59.299,360000.0
2013-06-04 10:00:00,77.89,77.97,77.57,77.73,312900.0,59.3218,59.3828,59.0781,59.2,312900.0
2013-06-04 10:30:00,77.74,77.81,77.37,77.4,230300.0,59.2076,59.2609,58.9258,58.9487,230300.0
2013-06-04 11:00:00,77.43,77.49,77.29,77.36,165700.0,58.9715,59.0172,58.8649,58.9182,165700.0
2013-06-04 11:30:00,77.35,77.61,77.24,77.51,151800.0,58.9106,59.1086,58.8268,59.0324,151800.0
2013-06-04 12:00:00,77.48,77.48,77.25,77.36,108000.0,59.0096,59.0096,58.8344,58.9182,108000.0
2013-06-04 12:30:00,77.36,77.58,77.31,77.52,149800.0,58.9182,59.0857,58.8801,59.04,149800.0
2013-06-04 13:00:00,77.55,77.6,77.18,77.25,79600.0,59.0629,59.101,58.7811,58.8344,79600.0
2013-06-04 13:30:00,77.24,77.35,77.03,77.33,147400.0,58.8268,58.9106,58.6669,58.8953,147400.0
2013-06-04 14:00:00,77.3,77.32,77.08,77.13,220100.0,58.8725,58.8877,58.7049,58.743,220100.0
2013-06-04 14:30:00,77.14,77.23,77.06,77.17,185700.0,58.7506,58.8192,58.6897,58.7735,185700.0
2013-06-04 15:00:00,77.18,77.28,77.05,77.06,192400.0,58.7811,58.8573,58.6821,58.6897,192400.0
2013-06-04 15:30:00,77.07,77.24,76.57,76.62,793300.0,58.6973,58.8268,58.3165,58.3546,793300.0
2013-06-05 09:30:00,76.64,77.3,76.57,76.9,396100.0,58.3698,58.8725,58.3165,58.5678,396100.0
2013-06-05 10:00:00,76.93,77.2,76.7,76.7,201200.0,58.5907,58.7963,58.4155,58.4155,201200.0
2013-06-05 10:30:00,76.7,76.84,76.37,76.53,153200.0,58.4155,58.5222,58.1642,58.2861,153200.0
2013-06-05 11:00:00,76.55,76.62,76.29,76.3,188500.0,58.3013,58.3546,58.1033,58.1109,188500.0
2013-06-05 11:30:00,76.29,76.48,76.09,76.2,387800.0,58.1033,58.248,57.9509,58.0347,387800.0
2013-06-05 12:00:00,76.2,76.42,76.09,76.37,210000.0,58.0347,58.2023,57.9509,58.1642,210000.0
2013-06-05 12:30:00,76.37,76.46,76.33,76.33,206400.0,58.1642,58.2327,58.1337,58.1337,206400.0
2013-06-05 13:00:00,76.33,76.62,76.26,76.53,250700.0,58.1337,58.3546,58.0804,58.2861,250700.0
2013-06-05 13:30:00,76.54,76.61,76.46,76.51,209900.0,58.2937,58.347,58.2327,58.2708,209900.0
2013-06-05 14:00:00,76.52,76.6,76.42,76.44,151400.0,58.2784,58.3394,58.2023,58.2175,151400.0
2013-06-05 14:30:00,76.45,76.45,76.24,76.35,292900.0,58.2251,58.2251,58.0652,58.149,292900.0
2013-06-05 15:00:00,76.35,76.45,76.03,76.18,331900.0,58.149,58.2251,57.9052,58.0195,331900.0
2013-06-05 15:30:00,76.17,76.3,75.77,75.84,626800.0,58.0119,58.1109,57.7072,57.7605,626800.0
2013-06-06 09:30:00,75.85,76.55,75.79,76.47,237500.0,57.7682,58.3013,57.7225,58.2404,237500.0
2013-06-06 10:00:00,76.47,76.73,76.22,76.25,334000.0,58.2404,58.4384,58.05,58.0728,334000.0
2013-06-06 10:30:00,76.24,76.74,76.23,76.69,170800.0,58.0652,58.446,58.0576,58.4079,170800.0
2013-06-06 11:00:00,76.71,77.19,76.68,77.19,489000.0,58.4231,58.7887,58.4003,58.7887,489000.0
2013-06-06 11:30:00,77.19,77.57,77.12,77.26,154800.0,58.7887,59.0781,58.7354,58.842,154800.0
2013-06-06 12:00:00,77.26,77.34,77.06,77.15,170000.0,58.842,58.903,58.6897,58.7583,170000.0
2013-06-06 12:30:00,77.13,77.37,77.0,77.02,123600.0,58.743,58.9258,58.644,58.6592,123600.0
2013-06-06 13:00:00,77.03,77.51,76.95,77.16,176200.0,58.6669,59.0324,58.6059,58.7659,176200.0
2013-06-06 13:30:00,77.18,77.85,77.18,77.66,115500.0,58.7811,59.2914,58.7811,59.1467,115500.0
2013-06-06 14:00:00,77.66,77.78,77.36,77.78,132400.0,59.1467,59.2381,58.9182,59.2381,132400.0
2013-06-06 14:30:00,77.76,77.95,77.63,77.92,118700.0,59.2228,59.3675,59.1238,59.3447,118700.0
2013-06-06 15:00:00,77.92,78.16,77.89,78.07,292000.0,59.3447,59.5275,59.3218,59.4589,292000.0
2013-06-06 15:30:00,78.08,78.52,78.08,78.48,461100.0,59.4666,59.8017,59.4666,59.7712,461100.0
2013-06-07 09:30:00,78.56,79.05,77.91,78.29,636700.0,59.8321,60.2053,59.3371,59.6265,636700.0
2013-06-07 10:00:00,78.3,78.51,77.94,78.05,480800.0,59.6341,59.794,59.3599,59.4437,480800.0
2013-06-07 10:30:00,78.05,78.15,77.51,77.53,263200.0,59.4437,59.5199,59.0324,59.0477,263200.0
2013-06-07 11:00:00,77.53,77.94,77.27,77.9,180100.0,59.0477,59.3599,58.8496,59.3295,180100.0
2013-06-07 11:30:00,77.92,78.05,77.79,77.93,123100.0,59.3447,59.4437,59.2457,59.3523,123100.0
2013-06-07 12:00:00,77.95,78.08,77.91,78.08,224400.0,59.3675,59.4666,59.3371,59.4666,224400.0
2013-06-07 12:30:00,78.08,78.12,77.71,77.71,255600.0,59.4666,59.497,59.1848,59.1848,255600.0
2013-06-07 13:00:00,77.73,77.8,77.59,77.7,81000.0,59.2,59.2533,59.0934,59.1771,81000.0
2013-06-07 13:30:00,77.71,77.89,77.68,77.78,205900.0,59.1848,59.3218,59.1619,59.2381,205900.0
2013-06-07 14:00:00,77.78,77.88,77.6,77.71,204700.0,59.2381,59.3142,59.101,59.1848,204700.0
2013-06-07 14:30:00,77.71,78.15,77.69,78.12,169900.0,59.1848,59.5199,59.1695,59.497,169900.0
2013-06-07 15:00:00,78.12,78.37,77.99,78.36,209500.0,59.497,59.6874,59.398,59.6798,209500.0
2013-06-07 15:30:00,78.36,78.87,78.33,78.78,630700.0,59.6798,60.0682,59.657,59.9997,630700.0
2013-06-10 09:30:00,78.79,78.86,77.84,77.92,234300.0,60.0073,60.0606,59.2838,59.3447,234300.0
2013-06-10 10:00:00,77.93,78.07,77.74,78.0,316100.0,59.3523,59.4589,59.2076,59.4056,316100.0
2013-06-10 10:30:00,78.0,78.03,77.55,77.57,261400.0,59.4056,59.4285,59.0629,59.0781,261400.0
2013-06-10 11:00:00,77.56,77.63,77.05,77.08,280200.0,59.0705,59.1238,58.6821,58.7049,280200.0
2013-06-10 11:30:00,77.09,77.38,77.01,77.34,210500.0,58.7126,58.9334,58.6516,58.903,210500.0
2013-06-10 12:00:00,77.36,77.51,77.27,77.29,212600.0,58.9182,59.0324,58.8496,58.8649,212600.0
2013-06-10 12:30:00,77.31,77.35,77.16,77.19,187300.0,58.8801,58.9106,58.7659,58.7887,187300.0
2013-06-10 13:00:00,77.2,77.25,77.01,77.01,113700.0,58.7963,58.8344,58.6516,58.6516,113700.0
2013-06-10 13:30:00,77.02,77.07,76.93,76.99,203200.0,58.6592,58.6973,58.5907,58.6364,203200.0
2013-06-10 14:00:00,76.99,77.05,76.79,76.81,330700.0,58.6364,58.6821,58.4841,58.4993,330700.0
2013-06-10 14:30:00,76.8,76.9,76.71,76.71,246000.0,58.4917,58.5678,58.4231,58.4231,246000.0
2013-06-10 15:00:00,76.72,76.8,76.5,76.59,446300.0,58.4308,58.4917,58.2632,58.3318,446300.0
2013-06-10 15:30:00,76.59,76.74,76.4,76.45,689000.0,58.3318,58.446,58.187,58.2251,689000.0
2013-06-11 09:30:00,75.98,76.18,75.28,75.36,357700.0,57.8672,58.0195,57.334,57.395,357700.0
2013-06-11 10:00:00,75.36,75.7,75.21,75.62,388000.0,57.395,57.6539,57.2807,57.593,388000.0
2013-06-11 10:30:00,75.62,75.71,75.5,75.61,249900.0,57.593,57.6615,57.5016,57.5854,249900.0
2013-06-11 11:00:00,75.62,75.71,75.54,75.65,387600.0,57.593,57.6615,57.5321,57.6158,387600.0
2013-06-11 11:30:00,75.65,75.8,75.54,75.72,305400.0,57.6158,57.7301,57.5321,57.6691,305400.0
2013-06-11 12:00:00,75.74,76.07,75.74,76.04,136300.0,57.6844,57.9357,57.6844,57.9129,136300.0
2013-06-11 12:30:00,76.04,76.17,75.87,76.15,106100.0,57.9129,58.0119,57.7834,57.9966,106100.0
2013-06-11 13:00:00,76.15,76.41,76.13,76.13,146100.0,57.9966,58.1947,57.9814,57.9814,146100.0
2013-06-11 13:30:00,76.14,76.19,75.87,75.94,160500.0,57.989,58.0271,57.7834,57.8367,160500.0
2013-06-11 14:00:00,75.93,76.01,75.85,76.0,188400.0,57.8291,57.89,57.7682,57.8824,188400.0
2013-06-11 14:30:00,76.0,76.02,75.93,76.0,226600.0,57.8824,57.8976,57.8291,57.8824,226600.0
2013-06-11 15:00:00,75.99,76.11,75.94,75.94,233500.0,57.8748,57.9662,57.8367,57.8367,233500.0
2013-06-11 15:30:00,75.94,75.98,75.75,75.78,401800.0,57.8367,57.8672,57.692,57.7148,401800.0
2013-06-12 09:30:00,76.2,76.35,75.72,76.18,390800.0,58.0347,58.149,57.6691,58.0195,390800.0
2013-06-12 10:00:00,76.19,76.27,75.97,76.1,392500.0,58.0271,58.088,57.8596,57.9586,392500.0
2013-06-12 10:30:00,76.1,76.1,75.62,75.68,303600.0,57.9586,57.9586,57.593,57.6387,303600.0
2013-06-12 11:00:00,75.68,75.83,75.64,75.7,193300.0,57.6387,57.7529,57.6082,57.6539,193300.0
2013-06-12 11:30:00,75.69,75.7,75.32,75.32,208200.0,57.6463,57.6539,57.3645,57.3645,208200.0
2013-06-12 12:00:00,75.32,75.44,75.23,75.36,120200.0,57.3645,57.4559,57.296,57.395,120200.0
2013-06-12 12:30:00,75.35,75.58,75.3,75.49,198700.0,57.3874,57.5625,57.3493,57.494,198700.0
2013-06-12 13:00:00,75.51,75.6,75.34,75.34,144400.0,57.5092,57.5778,57.3797,57.3797,144400.0
2013-06-12 13:30:00,75.35,75.41,75.19,75.21,131500.0,57.3874,57.4331,57.2655,57.2807,131500.0
2013-06-12 14:00:00,75.21,75.21,74.9,74.93,326600.0,57.2807,57.2807,57.0446,57.0675,326600.0
2013-06-12 14:30:00,74.92,75.1,74.89,74.92,280400.0,57.0599,57.197,57.037,57.0599,280400.0
2013-06-12 15:00:00,74.92,74.94,74.66,74.82,281700.0,57.0599,57.0751,56.8618,56.9837,281700.0
2013-06-12 15:30:00,74.82,74.83,74.43,74.6,606200.0,56.9837,56.9913,56.6867,56.8161,606200.0
2013-06-13 09:30:00,74.43,74.74,74.33,74.71,217700.0,56.8868,57.1237,56.8104,57.1008,217700.0
2013-06-13 10:00:00,74.76,75.22,74.72,74.95,207800.0,57.139,57.4906,57.1084,57.2842,207800.0
2013-06-13 10:30:00,74.93,75.09,74.86,75.02,223600.0,57.2689,57.3912,57.2154,57.3377,223600.0
2013-06-13 11:00:00,75.01,75.33,75.0,75.27,179300.0,57.3301,57.5747,57.3224,57.5288,179300.0
2013-06-13 11:30:00,75.29,75.3,75.14,75.18,162500.0,57.5441,57.5517,57.4294,57.46,162500.0
2013-06-13 12:00:00,75.2,75.26,75.1,75.11,191200.0,57.4753,57.5212,57.3989,57.4065,191200.0
2013-06-13 12:30:00,75.11,75.35,75.05,75.28,130000.0,57.4065,57.59,57.3607,57.5364,130000.0
2013-06-13 13:00:00,75.27,75.47,75.21,75.45,118300.0,57.5288,57.6817,57.4829,57.6664,118300.0
2013-06-13 13:30:00,75.46,75.47,75.33,75.39,104100.0,57.674,57.6817,57.5747,57.6205,104100.0
2013-06-13 14:00:00,75.39,75.61,75.39,75.58,206500.0,57.6205,57.7887,57.6205,57.7657,206500.0
2013-06-13 14:30:00,75.59,75.94,75.58,75.86,311900.0,57.7734,58.0409,57.7657,57.9797,311900.0
2013-06-13 15:00:00,75.87,75.98,75.77,75.91,261900.0,57.9874,58.0715,57.911,58.018,261900.0
2013-06-13 15:30:00,75.91,76.63,75.86,76.52,886700.0,58.018,58.5683,57.9797,58.4842,886700.0
2013-06-14 09:30:00,76.19,77.81,76.19,77.8,336200.0,58.232,59.4701,58.232,59.4625,336200.0
2013-06-14 10:00:00,77.77,78.18,77.75,78.08,428600.0,59.4396,59.7529,59.4243,59.6765,428600.0
2013-06-14 10:30:00,78.09,78.35,77.54,77.74,397200.0,59.6841,59.8828,59.2638,59.4166,397200.0
2013-06-14 11:00:00,77.7,78.09,77.38,78.06,392500.0,59.3861,59.6841,59.1415,59.6612,392500.0
2013-06-14 11:30:00,78.09,78.09,77.42,77.65,167600.0,59.6841,59.6841,59.172,59.3478,167600.0
2013-06-14 12:00:00,77.64,77.64,77.41,77.43,133300.0,59.3402,59.3402,59.1644,59.1797,133300.0
2013-06-14 12:30:00,77.44,77.54,77.36,77.45,173200.0,59.1873,59.2638,59.1262,59.195,173200.0
2013-06-14 13:00:00,77.44,77.45,77.16,77.29,210100.0,59.1873,59.195,58.9733,59.0727,210100.0
2013-06-14 13:30:00,77.29,77.52,77.23,77.5,223900.0,59.0727,59.2485,59.0268,59.2332,223900.0
2013-06-14 14:00:00,77.5,77.65,77.4,77.52,134200.0,59.2332,59.3478,59.1568,59.2485,134200.0
2013-06-14 14:30:00,77.52,77.68,77.39,77.48,138200.0,59.2485,59.3708,59.1491,59.2179,138200.0
2013-06-14 15:00:00,77.5,77.68,77.42,77.59,182000.0,59.2332,59.3708,59.172,59.302,182000.0
2013-06-14 15:30:00,77.6,77.63,77.31,77.34,317300.0,59.3096,59.3326,59.088,59.1109,317300.0
2013-06-17 09:30:00,77.72,77.88,77.32,77.49,391500.0,59.4013,59.5236,59.0956,59.2256,391500.0
2013-06-17 10:00:00,77.54,77.6,77.06,77.28,251200.0,59.2638,59.3096,58.8969,59.065,251200.0
2013-06-17 10:30:00,77.28,77.43,77.14,77.33,112100.0,59.065,59.1797,58.958,59.1033,112100.0
2013-06-17 11:00:00,77.31,77.41,77.13,77.23,252300.0,59.088,59.1644,58.9504,59.0268,252300.0
2013-06-17 11:30:00,77.22,77.26,77.14,77.14,127000.0,59.0192,59.0498,58.958,58.958,127000.0
2013-06-17 12:00:00,77.17,77.2,77.0,77.03,136700.0,58.981,59.0039,58.851,58.874,136700.0
2013-06-17 12:30:00,77.03,77.15,76.99,77.0,139800.0,58.874,58.9657,58.8434,58.851,139800.0
2013-06-17 13:00:00,77.0,77.11,76.89,77.07,122900.0,58.851,58.9351,58.767,58.9045,122900.0
2013-06-17 13:30:00,77.07,77.07,76.85,76.85,89200.0,58.9045,58.9045,58.7364,58.7364,89200.0
2013-06-17 14:00:00,76.86,76.9,76.42,76.53,217500.0,58.744,58.7746,58.4078,58.4918,217500.0
2013-06-17 14:30:00,76.54,76.7,76.47,76.57,220600.0,58.4995,58.6218,58.446,58.5224,220600.0
2013-06-17 15:00:00,76.57,76.77,76.52,76.76,236200.0,58.5224,58.6753,58.4842,58.6676,236200.0
2013-06-17 15:30:00,76.77,77.0,76.75,76.94,344900.0,58.6753,58.851,58.66,58.8052,344900.0
2013-06-18 09:30:00,77.11,77.93,77.03,77.34,336300.0,58.9351,59.5618,58.874,59.1109,336300.0
2013-06-18 10:00:00,77.34,78.01,77.25,77.93,187800.0,59.1109,59.623,59.0421,59.5618,187800.0
2013-06-18 10:30:00,77.92,78.14,77.89,77.96,137500.0,59.5542,59.7223,59.5313,59.5848,137500.0
2013-06-18 11:00:00,77.97,78.02,77.85,77.94,118600.0,59.5924,59.6306,59.5007,59.5695,118600.0
2013-06-18 11:30:00,77.97,78.08,77.69,77.7,109900.0,59.5924,59.6765,59.3784,59.3861,109900.0
2013-06-18 12:00:00,77.71,77.82,77.56,77.67,82900.0,59.3937,59.4778,59.2791,59.3631,82900.0
2013-06-18 12:30:00,77.66,77.84,77.66,77.71,83300.0,59.3555,59.4931,59.3555,59.3937,83300.0
2013-06-18 13:00:00,77.72,77.76,77.53,77.66,80500.0,59.4013,59.4319,59.2561,59.3555,80500.0
2013-06-18 13:30:00,77.66,77.8,77.62,77.75,108900.0,59.3555,59.4625,59.3249,59.4243,108900.0
2013-06-18 14:00:00,77.77,77.9,77.72,77.81,127500.0,59.4396,59.5389,59.4013,59.4701,127500.0
2013-06-18 14:30:00,77.82,77.86,77.72,77.74,115000.0,59.4778,59.5083,59.4013,59.4166,115000.0
2013-06-18 15:00:00,77.74,77.74,77.4,77.45,169200.0,59.4166,59.4166,59.1568,59.195,169200.0
2013-06-18 15:30:00,77.47,77.48,77.16,77.26,349500.0,59.2103,59.2179,58.9733,59.0498,349500.0
2013-06-19 09:30:00,77.32,77.47,77.01,77.15,117400.0,59.0956,59.2103,58.8587,58.9657,117400.0
2013-06-19 10:00:00,77.12,77.15,76.77,77.0,148100.0,58.9428,58.9657,58.6753,58.851,148100.0
2013-06-19 10:30:00,77.01,77.01,76.66,76.7,101700.0,58.8587,58.8587,58.5912,58.6218,101700.0
2013-06-19 11:00:00,76.69,76.73,76.52,76.67,115400.0,58.6141,58.6447,58.4842,58.5988,115400.0
2013-06-19 11:30:00,76.68,76.78,76.36,76.37,102100.0,58.6065,58.6829,58.3619,58.3695,102100.0
2013-06-19 12:00:00,76.37,76.43,76.25,76.28,70300.0,58.3695,58.4154,58.2778,58.3007,70300.0
2013-06-19 12:30:00,76.28,76.47,76.22,76.41,105600.0,58.3007,58.446,58.2549,58.4001,105600.0
2013-06-19 13:00:00,76.43,76.5,76.39,76.47,74300.0,58.4154,58.4689,58.3848,58.446,74300.0
2013-06-19 13:30:00,76.49,76.59,76.37,76.59,76400.0,58.4613,58.5377,58.3695,58.5377,76400.0
2013-06-19 14:00:00,76.59,76.64,75.71,75.95,418300.0,58.5377,58.5759,57.8651,58.0485,418300.0
2013-06-19 14:30:00,75.94,76.33,74.45,74.53,505800.0,58.0409,58.339,56.9021,56.9632,505800.0
2013-06-19 15:00:00,74.53,75.16,74.48,75.15,731600.0,56.9632,57.4447,56.925,57.4371,731600.0
2013-06-19 15:30:00,75.15,75.2,74.41,74.43,1101400.0,57.4371,57.4753,56.8715,56.8868,1101400.0
2013-06-20 09:30:00,73.77,73.77,71.84,72.53,1037600.0,56.3824,56.3824,54.9073,55.4346,1037600.0
2013-06-20 10:00:00,72.54,72.69,71.98,72.08,478700.0,55.4423,55.5569,55.0143,55.0907,478700.0
2013-06-20 10:30:00,72.09,72.1,71.54,71.83,496600.0,55.0983,55.106,54.678,54.8996,496600.0
2013-06-20 11:00:00,71.8,71.83,71.51,71.62,271800.0,54.8767,54.8996,54.655,54.7391,271800.0
2013-06-20 11:30:00,71.61,71.69,71.42,71.59,309900.0,54.7315,54.7926,54.5863,54.7162,309900.0
2013-06-20 12:00:00,71.59,71.74,71.54,71.66,311300.0,54.7162,54.8308,54.678,54.7697,311300.0
2013-06-20 12:30:00,71.67,71.76,71.31,71.33,358200.0,54.7773,54.8461,54.5022,54.5175,358200.0
2013-06-20 13:00:00,71.33,71.33,71.13,71.23,356400.0,54.5175,54.5175,54.3646,54.441,356400.0
2013-06-20 13:30:00,71.22,71.26,71.07,71.25,251100.0,54.4334,54.464,54.3187,54.4563,251100.0
2013-06-20 14:00:00,71.24,71.25,70.91,70.93,709800.0,54.4487,54.4563,54.1965,54.2117,709800.0
2013-06-20 14:30:00,70.92,71.15,70.82,70.88,452300.0,54.2041,54.3799,54.1277,54.1735,452300.0
2013-06-20 15:00:00,70.88,71.0,70.27,70.46,549600.0,54.1735,54.2652,53.7073,53.8525,549600.0
2013-06-20 15:30:00,70.45,70.69,70.24,70.45,1249800.0,53.8449,54.0283,53.6844,53.8449,1249800.0
2013-06-21 09:30:00,70.92,72.23,70.92,71.77,1285100.0,54.2041,55.2053,54.2041,54.8538,1285100.0
2013-06-21 10:00:00,71.76,72.08,71.53,72.0,396800.0,54.8461,55.0907,54.6703,55.0295,396800.0
2013-06-21 10:30:00,72.0,72.14,71.7,71.9,336100.0,55.0295,55.1365,54.8003,54.9531,336100.0
2013-06-21 11:00:00,71.9,72.0,70.85,70.85,382800.0,54.9531,55.0295,54.1506,54.1506,382800.0
2013-06-21 11:30:00,70.86,71.04,70.63,70.88,371600.0,54.1582,54.2958,53.9825,54.1735,371600.0
2013-06-21 12:00:00,70.89,71.11,70.85,71.01,188900.0,54.1812,54.3493,54.1506,54.2729,188900.0
2013-06-21 12:30:00,71.01,71.69,70.87,71.66,267400.0,54.2729,54.7926,54.1659,54.7697,267400.0
2013-06-21 13:00:00,71.66,72.22,71.49,72.0,245100.0,54.7697,55.1977,54.6398,55.0295,245100.0
2013-06-21 13:30:00,72.0,72.31,71.79,71.83,179700.0,55.0295,55.2665,54.869,54.8996,179700.0
2013-06-21 14:00:00,71.83,72.12,71.63,72.09,174900.0,54.8996,55.1213,54.7468,55.0983,174900.0
2013-06-21 14:30:00,72.08,72.4,71.98,72.37,286700.0,55.0907,55.3353,55.0143,55.3123,286700.0
2013-06-21 15:00:00,72.37,72.66,72.22,72.59,332500.0,55.3123,55.534,55.1977,55.4805,332500.0
2013-06-21 15:30:00,72.6,72.67,71.92,72.0,1023300.0,55.4881,55.5416,54.9684,55.0295,1023300.0
2013-06-24 09:30:00,71.24,71.24,69.64,69.82,706700.0,54.4487,54.4487,53.2258,53.3634,706700.0
2013-06-24 10:00:00,69.8,70.41,69.54,69.72,689700.0,53.3481,53.8143,53.1494,53.2869,689700.0
2013-06-24 10:30:00,69.71,70.46,69.68,70.31,515300.0,53.2793,53.8525,53.2564,53.7379,515300.0
2013-06-24 11:00:00,70.31,70.65,70.11,70.19,189200.0,53.7379,53.9977,53.585,53.6462,189200.0
2013-06-24 11:30:00,70.21,70.74,70.15,70.68,219900.0,53.6615,54.0665,53.6156,54.0207,219900.0
2013-06-24 12:00:00,70.68,70.8,70.44,70.78,156000.0,54.0207,54.1124,53.8372,54.0971,156000.0
2013-06-24 12:30:00,70.78,70.95,70.66,70.85,178700.0,54.0971,54.227,54.0054,54.1506,178700.0
2013-06-24 13:00:00,70.85,71.15,70.76,71.14,163100.0,54.1506,54.3799,54.0818,54.3723,163100.0
2013-06-24 13:30:00,71.14,71.53,71.03,71.53,286300.0,54.3723,54.6703,54.2882,54.6703,286300.0
2013-06-24 14:00:00,71.5,72.0,71.26,71.85,364400.0,54.6474,55.0295,54.464,54.9149,364400.0
2013-06-24 14:30:00,71.85,72.28,71.65,71.72,261800.0,54.9149,55.2436,54.762,54.8155,261800.0
2013-06-24 15:00:00,71.71,71.91,71.39,71.43,189100.0,54.8079,54.9608,54.5633,54.5939,189100.0
2013-06-24 15:30:00,71.41,71.58,71.07,71.09,332600.0,54.5786,54.7085,54.3187,54.334,332600.0
2013-06-25 09:30:00,71.46,72.68,71.31,72.12,444900.0,54.6168,55.5493,54.5022,55.1213,444900.0
2013-06-25 10:00:00,72.12,72.24,71.77,72.21,416600.0,55.1213,55.213,54.8538,55.1901,416600.0
2013-06-25 10:30:00,72.17,72.21,71.78,72.15,308400.0,55.1595,55.1901,54.8614,55.1442,308400.0
2013-06-25 11:00:00,72.14,72.48,72.01,72.29,212600.0,55.1365,55.3964,55.0372,55.2512,212600.0
2013-06-25 11:30:00,72.29,72.51,72.13,72.45,179600.0,55.2512,55.4193,55.1289,55.3735,179600.0
2013-06-25 12:00:00,72.44,72.47,72.04,72.05,165000.0,55.3658,55.3888,55.0601,55.0678,165000.0
2013-06-25 12:30:00,72.04,72.28,72.01,72.12,147300.0,55.0601,55.2436,55.0372,55.1213,147300.0
2013-06-25 13:00:00,72.12,72.26,71.95,72.08,153300.0,55.1213,55.2283,54.9913,55.0907,153300.0
2013-06-25 13:30:00,72.07,72.45,72.02,72.18,144300.0,55.083,55.3735,55.0448,55.1671,144300.0
2013-06-25 14:00:00,72.18,72.37,72.12,72.36,144000.0,55.1671,55.3123,55.1213,55.3047,144000.0
2013-06-25 14:30:00,72.37,72.55,72.29,72.5,267700.0,55.3123,55.4499,55.2512,55.4117,267700.0
2013-06-25 15:00:00,72.49,72.83,72.48,72.82,266800.0,55.4041,55.6639,55.3964,55.6563,266800.0
2013-06-25 15:30:00,72.83,73.32,72.82,72.9,786100.0,55.6639,56.0384,55.6563,55.7174,786100.0
2013-06-26 09:30:00,73.53,74.05,73.43,73.85,348900.0,56.1989,56.5964,56.1225,56.4435,348900.0
2013-06-26 10:00:00,73.86,74.05,73.8,73.84,339000.0,56.4511,56.5964,56.4053,56.4359,339000.0
2013-06-26 10:30:00,73.84,74.02,73.73,73.93,287000.0,56.4359,56.5734,56.3518,56.5046,287000.0
2013-06-26 11:00:00,73.92,73.94,73.51,73.61,265600.0,56.497,56.5123,56.1836,56.2601,265600.0
2013-06-26 11:30:00,73.62,73.98,73.58,73.59,185100.0,56.2677,56.5429,56.2371,56.2448,185100.0
2013-06-26 12:00:00,73.56,73.89,73.51,73.75,211000.0,56.2219,56.4741,56.1836,56.3671,211000.0
2013-06-26 12:30:00,73.75,73.84,73.56,73.74,151200.0,56.3671,56.4359,56.2219,56.3594,151200.0
2013-06-26 13:00:00,73.74,73.9,73.65,73.88,144500.0,56.3594,56.4817,56.2906,56.4664,144500.0
2013-06-26 13:30:00,73.88,73.9,73.62,73.85,273900.0,56.4664,56.4817,56.2677,56.4435,273900.0
2013-06-26 14:00:00,73.85,73.9,73.69,73.87,133100.0,56.4435,56.4817,56.3212,56.4588,133100.0
2013-06-26 14:30:00,73.87,74.03,73.8,73.95,185100.0,56.4588,56.5811,56.4053,56.5199,185100.0
2013-06-26 15:00:00,73.94,74.08,73.9,73.99,223800.0,56.5123,56.6193,56.4817,56.5505,223800.0
2013-06-26 15:30:00,73.98,73.99,73.8,73.86,394900.0,56.5429,56.5505,56.4053,56.4511,394900.0
2013-06-27 09:30:00,74.08,75.29,73.91,74.84,472000.0,56.6193,57.5441,56.4894,57.2002,472000.0
2013-06-27 10:00:00,74.84,74.97,74.58,74.88,353600.0,57.2002,57.2995,57.0014,57.2307,353600.0
2013-06-27 10:30:00,74.88,75.55,74.88,74.99,488300.0,57.2307,57.7428,57.2307,57.3148,488300.0
2013-06-27 11:00:00,74.96,75.03,74.52,74.6,242700.0,57.2919,57.3454,56.9556,57.0167,242700.0
2013-06-27 11:30:00,74.6,74.81,74.51,74.62,138900.0,57.0167,57.1772,56.9479,57.032,138900.0
2013-06-27 12:00:00,74.63,74.63,74.3,74.41,192000.0,57.0397,57.0397,56.7874,56.8715,192000.0
2013-06-27 12:30:00,74.41,74.52,74.31,74.44,181200.0,56.8715,56.9556,56.7951,56.8944,181200.0
2013-06-27 13:00:00,74.43,74.53,74.34,74.43,174100.0,56.8868,56.9632,56.818,56.8868,174100.0
2013-06-27 13:30:00,74.43,74.45,74.17,74.17,130600.0,56.8868,56.9021,56.6881,56.6881,130600.0
2013-06-27 14:00:00,74.18,74.28,74.08,74.15,128000.0,56.6957,56.7722,56.6193,56.6728,128000.0
2013-06-27 14:30:00,74.17,74.2,74.02,74.08,199000.0,56.6881,56.711,56.5734,56.6193,199000.0
2013-06-27 15:00:00,74.07,74.16,74.03,74.13,246800.0,56.6116,56.6804,56.5811,56.6575,246800.0
2013-06-27 15:30:00,74.13,74.31,74.08,74.24,456600.0,56.6575,56.7951,56.6193,56.7416,456600.0
2013-06-28 09:30:00,74.2,74.22,73.19,73.28,687300.0,56.711,56.7263,55.9391,56.0079,687300.0
2013-06-28 10:00:00,73.29,73.5,72.97,73.41,511200.0,56.0155,56.176,55.7709,56.1072,511200.0
2013-06-28 10:30:00,73.38,73.44,73.24,73.28,309000.0,56.0843,56.1301,55.9773,56.0079,309000.0
2013-06-28 11:00:00,73.29,73.5,73.25,73.29,247200.0,56.0155,56.176,55.9849,56.0155,247200.0
2013-06-28 11:30:00,73.29,73.5,73.18,73.39,204700.0,56.0155,56.176,55.9314,56.0919,204700.0
2013-06-28 12:00:00,73.38,73.39,73.05,73.16,153900.0,56.0843,56.0919,55.8321,55.9161,153900.0
2013-06-28 12:30:00,73.15,73.3,72.98,73.2,192900.0,55.9085,56.0231,55.7786,55.9467,192900.0
2013-06-28 13:00:00,73.2,73.49,73.12,73.34,105800.0,55.9467,56.1684,55.8856,56.0537,105800.0
2013-06-28 13:30:00,73.35,73.53,73.28,73.45,145200.0,56.0614,56.1989,56.0079,56.1378,145200.0
2013-06-28 14:00:00,73.46,73.53,73.23,73.35,154800.0,56.1454,56.1989,55.9696,56.0614,154800.0
2013-06-28 14:30:00,73.34,73.47,73.15,73.24,186900.0,56.0537,56.1531,55.9085,55.9773,186900.0
2013-06-28 15:00:00,73.25,73.26,72.91,73.15,286800.0,55.9849,55.9926,55.7251,55.9085,286800.0
2013-06-28 15:30:00,73.15,73.5,73.12,73.16,1103500.0,55.9085,56.176,55.8856,55.9161,1103500.0
2013-07-01 09:30:00,73.43,73.96,73.15,73.44,337200.0,56.1225,56.5276,55.9085,56.1301,337200.0
2013-07-01 10:00:00,73.44,73.5,72.67,72.77,338700.0,56.1301,56.176,55.5416,55.6181,338700.0
2013-07-01 10:30:00,72.79,72.85,72.56,72.67,266000.0,55.6333,55.6792,55.4576,55.5416,266000.0
2013-07-01 11:00:00,72.66,72.86,72.55,72.69,272100.0,55.534,55.6868,55.4499,55.5569,272100.0
2013-07-01 11:30:00,72.69,72.75,72.29,72.64,354500.0,55.5569,55.6028,55.2512,55.5187,354500.0
2013-07-01 12:00:00,72.65,72.81,72.52,72.58,290800.0,55.5263,55.6486,55.427,55.4728,290800.0
2013-07-01 12:30:00,72.57,72.68,72.43,72.46,161100.0,55.4652,55.5493,55.3582,55.3811,161100.0
2013-07-01 13:00:00,72.46,72.64,72.43,72.46,230700.0,55.3811,55.5187,55.3582,55.3811,230700.0
2013-07-01 13:30:00,72.46,72.47,71.9,72.11,622500.0,55.3811,55.3888,54.9531,55.1136,622500.0
2013-07-01 14:00:00,72.11,72.23,71.83,72.13,318300.0,55.1136,55.2053,54.8996,55.1289,318300.0
2013-07-01 14:30:00,72.13,72.27,72.05,72.22,385400.0,55.1289,55.2359,55.0678,55.1977,385400.0
2013-07-01 15:00:00,72.22,72.28,72.16,72.16,427900.0,55.1977,55.2436,55.1518,55.1518,427900.0
2013-07-01 15:30:00,72.17,72.24,71.9,72.02,800900.0,55.1595,55.213,54.9531,55.0448,800900.0
2013-07-02 09:30:00,71.76,72.47,71.76,72.39,337100.0,54.8461,55.3888,54.8461,55.3276,337100.0
2013-07-02 10:00:00,72.44,72.76,72.17,72.6,263200.0,55.3658,55.6104,55.1595,55.4881,263200.0
2013-07-02 10:30:00,72.59,72.6,72.36,72.53,241600.0,55.4805,55.4881,55.3047,55.4346,241600.0
2013-07-02 11:00:00,72.53,72.6,72.29,72.48,181100.0,55.4346,55.4881,55.2512,55.3964,181100.0
2013-07-02 11:30:00,72.48,72.7,72.46,72.68,163400.0,55.3964,55.5646,55.3811,55.5493,163400.0
2013-07-02 12:00:00,72.69,72.81,72.45,72.61,169300.0,55.5569,55.6486,55.3735,55.4958,169300.0
2013-07-02 12:30:00,72.62,72.7,72.38,72.5,123500.0,55.5034,55.5646,55.32,55.4117,123500.0
2013-07-02 13:00:00,72.5,72.58,72.22,72.23,116800.0,55.4117,55.4728,55.1977,55.2053,116800.0
2013-07-02 13:30:00,72.23,72.35,71.92,72.25,131500.0,55.2053,55.2971,54.9684,55.2206,131500.0
2013-07-02 14:00:00,72.25,72.34,72.02,72.13,141900.0,55.2206,55.2894,55.0448,55.1289,141900.0
2013-07-02 14:30:00,72.12,72.36,72.05,72.32,147300.0,55.1213,55.3047,55.0678,55.2741,147300.0
2013-07-02 15:00:00,72.33,72.35,72.17,72.24,369100.0,55.2818,55.2971,55.1595,55.213,369100.0
2013-07-02 15:30:00,72.24,72.25,72.0,72.15,853700.0,55.213,55.2206,55.0295,55.1442,853700.0
2013-07-03 09:30:00,71.89,72.24,71.67,71.69,710300.0,54.9455,55.213,54.7773,54.7926,710300.0
2013-07-03 10:00:00,71.69,71.76,71.24,71.4,580500.0,54.7926,54.8461,54.4487,54.571,580500.0
2013-07-03 10:30:00,71.42,71.45,70.98,71.0,301000.0,54.5863,54.6092,54.25,54.2652,301000.0
2013-07-03 11:00:00,71.0,71.44,70.92,71.26,468200.0,54.2652,54.6015,54.2041,54.464,468200.0
2013-07-03 11:30:00,71.27,71.83,71.27,71.83,286900.0,54.4716,54.8996,54.4716,54.8996,286900.0
2013-07-03 12:00:00,71.83,72.32,71.77,72.31,417200.0,54.8996,55.2741,54.8538,55.2665,417200.0
2013-07-03 12:30:00,72.3,72.51,72.08,72.37,439600.0,55.2588,55.4193,55.0907,55.3123,439600.0
2013-07-05 09:30:00,72.77,72.77,71.3,71.38,362700.0,55.6181,55.6181,54.4945,54.5557,362700.0
2013-07-05 10:00:00,71.39,71.41,70.16,70.3,431600.0,54.5633,54.5786,53.6232,53.7302,431600.0
2013-07-05 10:30:00,70.29,70.39,70.02,70.17,495300.0,53.7226,53.799,53.5162,53.6309,495300.0
2013-07-05 11:00:00,70.17,70.72,70.14,70.64,387800.0,53.6309,54.0512,53.608,53.9901,387800.0
2013-07-05 11:30:00,70.64,71.14,70.59,71.11,322700.0,53.9901,54.3723,53.9519,54.3493,322700.0
2013-07-05 12:00:00,71.11,71.23,71.0,71.15,235600.0,54.3493,54.441,54.2652,54.3799,235600.0
2013-07-05 12:30:00,71.14,71.58,71.14,71.45,388900.0,54.3723,54.7085,54.3723,54.6092,388900.0
2013-07-05 13:00:00,71.44,71.56,71.17,71.3,220200.0,54.6015,54.6933,54.3952,54.4945,220200.0
2013-07-05 13:30:00,71.31,71.35,71.14,71.23,119800.0,54.5022,54.5328,54.3723,54.441,119800.0
2013-07-05 14:00:00,71.23,71.49,71.22,71.32,219400.0,54.441,54.6398,54.4334,54.5098,219400.0
2013-07-05 14:30:00,71.31,71.48,71.22,71.4,168800.0,54.5022,54.6321,54.4334,54.571,168800.0
2013-07-05 15:00:00,71.39,71.47,71.17,71.27,192400.0,54.5633,54.6245,54.3952,54.4716,192400.0
2013-07-05 15:30:00,71.28,71.68,71.26,71.66,511100.0,54.4793,54.785,54.464,54.7697,511100.0
2013-07-08 09:30:00,72.0,72.62,71.67,72.45,339700.0,55.0295,55.5034,54.7773,55.3735,339700.0
2013-07-08 10:00:00,72.44,72.54,72.09,72.23,419000.0,55.3658,55.4423,55.0983,55.2053,419000.0
2013-07-08 10:30:00,72.22,72.49,72.17,72.34,411700.0,55.1977,55.4041,55.1595,55.2894,411700.0
2013-07-08 11:00:00,72.34,72.66,72.31,72.38,198900.0,55.2894,55.534,55.2665,55.32,198900.0
2013-07-08 11:30:00,72.39,72.42,71.95,71.95,232700.0,55.3276,55.3506,54.9913,54.9913,232700.0
2013-07-08 12:00:00,71.96,72.1,71.8,71.93,240600.0,54.999,55.106,54.8767,54.976,240600.0
2013-07-08 12:30:00,71.93,72.19,71.93,72.04,102900.0,54.976,55.1748,54.976,55.0601,102900.0
2013-07-08 13:00:00,72.03,72.22,71.86,71.88,134100.0,55.0525,55.1977,54.9225,54.9378,134100.0
2013-07-08 13:30:00,71.88,72.06,71.85,71.98,230200.0,54.9378,55.0754,54.9149,55.0143,230200.0
2013-07-08 14:00:00,71.98,72.17,71.9,71.95,159900.0,55.0143,55.1595,54.9531,54.9913,159900.0
2013-07-08 14:30:00,71.95,72.24,71.92,72.19,152700.0,54.9913,55.213,54.9684,55.1748,152700.0
2013-07-08 15:00:00,72.18,72.2,71.99,72.02,220100.0,55.1671,55.1824,55.0219,55.0448,220100.0
2013-07-08 15:30:00,72.02,72.13,71.92,72.04,415100.0,55.0448,55.1289,54.9684,55.0601,415100.0
2013-07-09 09:30:00,72.78,72.88,72.3,72.45,287300.0,55.6257,55.7021,55.2588,55.3735,287300.0
2013-07-09 10:00:00,72.43,72.59,72.08,72.48,120400.0,55.3582,55.4805,55.0907,55.3964,120400.0
2013-07-09 10:30:00,72.51,72.68,72.4,72.4,182700.0,55.4193,55.5493,55.3353,55.3353,182700.0
2013-07-09 11:00:00,72.4,72.44,72.22,72.29,365400.0,55.3353,55.3658,55.1977,55.2512,365400.0
2013-07-09 11:30:00,72.29,72.47,72.29,72.34,176500.0,55.2512,55.3888,55.2512,55.2894,176500.0
2013-07-09 12:00:00,72.32,72.45,72.28,72.3,82800.0,55.2741,55.3735,55.2436,55.2588,82800.0
2013-07-09 12:30:00,72.3,72.51,72.25,72.49,397000.0,55.2588,55.4193,55.2206,55.4041,397000.0
2013-07-09 13:00:00,72.5,72.75,72.48,72.72,201200.0,55.4117,55.6028,55.3964,55.5798,201200.0
2013-07-09 13:30:00,72.7,72.77,72.55,72.6,132200.0,55.5646,55.6181,55.4499,55.4881,132200.0
2013-07-09 14:00:00,72.59,72.71,72.59,72.67,138200.0,55.4805,55.5722,55.4805,55.5416,138200.0
2013-07-09 14:30:00,72.67,72.75,72.61,72.7,335600.0,55.5416,55.6028,55.4958,55.5646,335600.0
2013-07-09 15:00:00,72.7,72.83,72.64,72.8,282600.0,55.5646,55.6639,55.5187,55.641,282600.0
2013-07-09 15:30:00,72.8,72.91,72.69,72.87,824100.0,55.641,55.7251,55.5569,55.6945,824100.0
2013-07-10 09:30:00,72.61,73.72,72.57,73.66,449600.0,55.4958,56.3441,55.4652,56.2983,449600.0
2013-07-10 10:00:00,73.64,74.19,73.48,74.0,445800.0,56.283,56.7034,56.1607,56.5581,445800.0
2013-07-10 10:30:00,74.01,74.52,73.88,74.48,614900.0,56.5658,56.9556,56.4664,56.925,614900.0
2013-07-10 11:00:00,74.48,74.8,74.45,74.72,423900.0,56.925,57.1696,56.9021,57.1084,423900.0
2013-07-10 11:30:00,74.72,74.75,74.49,74.57,652000.0,57.1084,57.1314,56.9327,56.9938,652000.0
2013-07-10 12:00:00,74.56,74.9,74.55,74.72,248300.0,56.9862,57.246,56.9785,57.1084,248300.0
2013-07-10 12:30:00,74.71,74.88,74.64,74.84,167000.0,57.1008,57.2307,57.0473,57.2002,167000.0
2013-07-10 13:00:00,74.84,75.44,74.75,75.22,677900.0,57.2002,57.6587,57.1314,57.4906,677900.0
2013-07-10 13:30:00,75.21,75.49,75.02,75.02,413500.0,57.4829,57.697,57.3377,57.3377,413500.0
2013-07-10 14:00:00,75.03,75.56,75.01,75.12,560500.0,57.3454,57.7505,57.3301,57.4142,560500.0
2013-07-10 14:30:00,75.12,75.21,74.91,75.12,413000.0,57.4142,57.4829,57.2537,57.4142,413000.0
2013-07-10 15:00:00,75.12,75.23,74.84,75.18,466200.0,57.4142,57.4982,57.2002,57.46,466200.0
2013-07-10 15:30:00,75.18,75.86,75.18,75.76,1113600.0,57.46,57.9797,57.46,57.9033,1113600.0
2013-07-11 09:30:00,76.94,78.33,76.61,77.66,1004000.0,58.8052,59.8676,58.553,59.3555,1004000.0
2013-07-11 10:00:00,77.66,77.84,77.25,77.7,606800.0,59.3555,59.4931,59.0421,59.3861,606800.0
2013-07-11 10:30:00,77.7,78.01,77.44,77.75,446300.0,59.3861,59.623,59.1873,59.4243,446300.0
2013-07-11 11:00:00,77.76,77.83,77.39,77.51,337700.0,59.4319,59.4854,59.1491,59.2408,337700.0
2013-07-11 11:30:00,77.5,77.61,77.27,77.32,246500.0,59.2332,59.3173,59.0574,59.0956,246500.0
2013-07-11 12:00:00,77.32,77.32,77.06,77.18,421000.0,59.0956,59.0956,58.8969,58.9886,421000.0
2013-07-11 12:30:00,77.18,77.25,77.0,77.16,330200.0,58.9886,59.0421,58.851,58.9733,330200.0
2013-07-11 13:00:00,77.16,77.18,77.04,77.12,236400.0,58.9733,58.9886,58.8816,58.9428,236400.0
2013-07-11 13:30:00,77.13,77.14,76.89,76.94,214100.0,58.9504,58.958,58.767,58.8052,214100.0
2013-07-11 14:00:00,76.93,77.19,76.93,77.16,292200.0,58.7975,58.9963,58.7975,58.9733,292200.0
2013-07-11 14:30:00,77.17,77.22,77.08,77.11,288100.0,58.981,59.0192,58.9122,58.9351,288100.0
2013-07-11 15:00:00,77.11,77.19,76.95,77.1,325000.0,58.9351,58.9963,58.8128,58.9275,325000.0
2013-07-11 15:30:00,77.08,77.35,77.03,77.23,604600.0,58.9122,59.1185,58.874,59.0268,604600.0
2013-07-12 09:30:00,77.83,77.83,76.91,77.38,241900.0,59.4854,59.4854,58.7823,59.1415,241900.0
2013-07-12 10:00:00,77.34,77.73,77.34,77.64,147300.0,59.1109,59.409,59.1109,59.3402,147300.0
2013-07-12 10:30:00,77.64,78.06,77.63,78.06,254900.0,59.3402,59.6612,59.3326,59.6612,254900.0
2013-07-12 11:00:00,78.06,78.31,77.78,77.82,207000.0,59.6612,59.8523,59.4472,59.4778,207000.0
2013-07-12 11:30:00,77.82,77.92,77.38,77.47,123800.0,59.4778,59.5542,59.1415,59.2103,123800.0
2013-07-12 12:00:00,77.47,77.67,77.47,77.55,224600.0,59.2103,59.3631,59.2103,59.2714,224600.0
2013-07-12 12:30:00,77.56,77.56,77.16,77.27,105500.0,59.2791,59.2791,58.9733,59.0574,105500.0
2013-07-12 13:00:00,77.27,77.59,77.25,77.56,154000.0,59.0574,59.302,59.0421,59.2791,154000.0
2013-07-12 13:30:00,77.55,77.73,77.5,77.56,139000.0,59.2714,59.409,59.2332,59.2791,139000.0
2013-07-12 14:00:00,77.54,77.75,77.53,77.72,186600.0,59.2638,59.4243,59.2561,59.4013,186600.0
2013-07-12 14:30:00,77.72,77.79,77.6,77.62,177400.0,59.4013,59.4548,59.3096,59.3249,177400.0
2013-07-12 15:00:00,77.62,77.64,77.41,77.64,178700.0,59.3249,59.3402,59.1644,59.3402,178700.0
2013-07-12 15:30:00,77.64,77.93,77.63,77.83,554800.0,59.3402,59.5618,59.3326,59.4854,554800.0
2013-07-15 09:30:00,76.45,77.72,76.45,76.65,375900.0,58.4307,59.4013,58.4307,58.5835,375900.0
2013-07-15 10:00:00,76.69,76.78,76.48,76.53,265900.0,58.6141,58.6829,58.4536,58.4918,265900.0
2013-07-15 10:30:00,76.53,76.59,76.08,76.19,402400.0,58.4918,58.5377,58.1479,58.232,402400.0
2013-07-15 11:00:00,76.2,76.22,76.0,76.02,267400.0,58.2396,58.2549,58.0867,58.102,267400.0
2013-07-15 11:30:00,76.01,76.1,75.98,76.01,211400.0,58.0944,58.1632,58.0715,58.0944,211400.0
2013-07-15 12:00:00,76.01,76.11,75.72,75.72,298300.0,58.0944,58.1708,57.8727,57.8727,298300.0
2013-07-15 12:30:00,75.74,75.77,75.46,75.56,267100.0,57.888,57.911,57.674,57.7505,267100.0
2013-07-15 13:00:00,75.56,75.88,75.4,75.75,386300.0,57.7505,57.995,57.6282,57.8957,386300.0
2013-07-15 13:30:00,75.77,76.01,75.67,75.68,409100.0,57.911,58.0944,57.8345,57.8422,409100.0
2013-07-15 14:00:00,75.69,75.81,75.68,75.77,258400.0,57.8498,57.9415,57.8422,57.911,258400.0
2013-07-15 14:30:00,75.77,76.03,75.72,76.02,321300.0,57.911,58.1097,57.8727,58.102,321300.0
2013-07-15 15:00:00,76.01,76.07,75.84,75.95,446400.0,58.0944,58.1402,57.9645,58.0485,446400.0
2013-07-15 15:30:00,75.93,76.2,75.91,76.16,752700.0,58.0332,58.2396,58.018,58.209,752700.0
2013-07-16 09:30:00,75.95,76.44,75.5,75.88,380800.0,58.0485,58.423,57.7046,57.995,380800.0
2013-07-16 10:00:00,75.88,76.13,75.85,75.95,274300.0,57.995,58.1861,57.9721,58.0485,274300.0
2013-07-16 10:30:00,75.95,75.97,75.64,75.65,209000.0,58.0485,58.0638,57.8116,57.8192,209000.0
2013-07-16 11:00:00,75.65,75.7,75.45,75.59,255200.0,57.8192,57.8575,57.6664,57.7734,255200.0
2013-07-16 11:30:00,75.58,75.6,75.41,75.43,475000.0,57.7657,57.781,57.6358,57.6511,475000.0
2013-07-16 12:00:00,75.43,75.55,75.27,75.52,270800.0,57.6511,57.7428,57.5288,57.7199,270800.0
2013-07-16 12:30:00,75.52,75.55,75.31,75.34,167200.0,57.7199,57.7428,57.5594,57.5823,167200.0
2013-07-16 13:00:00,75.34,75.37,75.1,75.18,217900.0,57.5823,57.6052,57.3989,57.46,217900.0
2013-07-16 13:30:00,75.17,75.23,75.02,75.08,271700.0,57.4524,57.4982,57.3377,57.3836,271700.0
2013-07-16 14:00:00,75.08,75.1,74.75,74.78,502000.0,57.3836,57.3989,57.1314,57.1543,502000.0
2013-07-16 14:30:00,74.79,74.82,74.34,74.81,604100.0,57.1619,57.1849,56.818,57.1772,604100.0
2013-07-16 15:00:00,74.81,75.01,74.66,74.88,801500.0,57.1772,57.3301,57.0626,57.2307,801500.0
2013-07-16 15:30:00,74.88,74.91,74.57,74.72,1244700.0,57.2307,57.2537,56.9938,57.1084,1244700.0
2013-07-17 09:30:00,72.97,73.62,71.5,72.06,6013800.0,55.7709,56.2677,54.6474,55.0754,6013800.0
2013-07-17 10:00:00,72.06,73.72,71.92,72.48,4415000.0,55.0754,56.3441,54.9684,55.3964,4415000.0
2013-07-17 10:30:00,72.48,73.1,72.42,72.63,2109600.0,55.3964,55.8703,55.3506,55.5111,2109600.0
2013-07-17 11:00:00,72.64,73.26,72.57,73.22,1398600.0,55.5187,55.9926,55.4652,55.962,1398600.0
2013-07-17 11:30:00,73.22,74.2,73.19,73.94,1966100.0,55.962,56.711,55.9391,56.5123,1966100.0
2013-07-17 12:00:00,73.95,74.7,73.5,73.76,1741900.0,56.5199,57.0932,56.176,56.3747,1741900.0
2013-07-17 12:30:00,73.76,73.89,73.42,73.74,720300.0,56.3747,56.4741,56.1149,56.3594,720300.0
2013-07-17 13:00:00,73.72,74.03,73.54,73.77,534500.0,56.3441,56.5811,56.2066,56.3824,534500.0
2013-07-17 13:30:00,73.77,74.43,73.76,74.17,574100.0,56.3824,56.8868,56.3747,56.6881,574100.0
2013-07-17 14:00:00,74.17,74.4,74.16,74.29,496400.0,56.6881,56.8639,56.6804,56.7798,496400.0
2013-07-17 14:30:00,74.29,74.36,73.99,74.05,510800.0,56.7798,56.8333,56.5505,56.5964,510800.0
2013-07-17 15:00:00,74.06,74.19,73.66,73.74,860400.0,56.604,56.7034,56.2983,56.3594,860400.0
2013-07-17 15:30:00,73.74,73.92,73.52,73.88,1607800.0,56.3594,56.497,56.1913,56.4664,1607800.0
2013-07-18 09:30:00,74.5,74.93,74.07,74.84,1268300.0,56.9403,57.2689,56.6116,57.2002,1268300.0
2013-07-18 10:00:00,74.84,75.08,74.78,75.02,753900.0,57.2002,57.3836,57.1543,57.3377,753900.0
2013-07-18 10:30:00,75.05,75.26,74.97,75.23,368300.0,57.3607,57.5212,57.2995,57.4982,368300.0
2013-07-18 11:00:00,75.24,75.32,74.82,74.84,267200.0,57.5059,57.567,57.1849,57.2002,267200.0
2013-07-18 11:30:00,74.82,74.94,74.64,74.76,250100.0,57.1849,57.2766,57.0473,57.139,250100.0
2013-07-18 12:00:00,74.76,74.8,74.4,74.4,422600.0,57.139,57.1696,56.8639,56.8639,422600.0
2013-07-18 12:30:00,74.4,74.44,74.18,74.35,416500.0,56.8639,56.8944,56.6957,56.8257,416500.0
2013-07-18 13:00:00,74.35,74.62,74.33,74.56,258200.0,56.8257,57.032,56.8104,56.9862,258200.0
2013-07-18 13:30:00,74.55,74.64,74.37,74.54,335100.0,56.9785,57.0473,56.8409,56.9709,335100.0
2013-07-18 14:00:00,74.55,74.86,74.49,74.68,366200.0,56.9785,57.2154,56.9327,57.0779,366200.0
2013-07-18 14:30:00,74.68,74.88,74.61,74.85,318000.0,57.0779,57.2307,57.0244,57.2078,318000.0
2013-07-18 15:00:00,74.85,74.87,74.56,74.59,272800.0,57.2078,57.2231,56.9862,57.0091,272800.0
2013-07-18 15:30:00,74.6,74.62,74.39,74.45,704400.0,57.0167,57.032,56.8562,56.9021,704400.0
2013-07-19 09:30:00,74.62,74.85,74.37,74.47,509300.0,57.032,57.2078,56.8409,56.9174,509300.0
2013-07-19 10:00:00,74.47,74.65,74.34,74.47,282000.0,56.9174,57.0549,56.818,56.9174,282000.0
2013-07-19 10:30:00,74.47,74.72,74.46,74.6,149300.0,56.9174,57.1084,56.9097,57.0167,149300.0
2013-07-19 11:00:00,74.59,74.87,74.59,74.77,202300.0,57.0091,57.2231,57.0091,57.1467,202300.0
2013-07-19 11:30:00,74.78,74.91,74.66,74.9,240300.0,57.1543,57.2537,57.0626,57.246,240300.0
2013-07-19 12:00:00,74.9,74.91,74.69,74.8,305000.0,57.246,57.2537,57.0855,57.1696,305000.0
2013-07-19 12:30:00,74.8,74.9,74.67,74.81,207400.0,57.1696,57.246,57.0702,57.1772,207400.0
2013-07-19 13:00:00,74.81,74.97,74.75,74.83,203700.0,57.1772,57.2995,57.1314,57.1925,203700.0
2013-07-19 13:30:00,74.83,74.99,74.79,74.98,120900.0,57.1925,57.3148,57.1619,57.3072,120900.0
2013-07-19 14:00:00,74.98,74.99,74.87,74.96,154500.0,57.3072,57.3148,57.2231,57.2919,154500.0
2013-07-19 14:30:00,74.96,74.99,74.89,74.93,207100.0,57.2919,57.3148,57.2384,57.2689,207100.0
2013-07-19 15:00:00,74.93,75.04,74.89,75.0,275100.0,57.2689,57.353,57.2384,57.3224,275100.0
2013-07-19 15:30:00,74.99,75.16,74.96,75.13,977000.0,57.3148,57.4447,57.2919,57.4218,977000.0
2013-07-22 09:30:00,75.15,75.26,74.45,74.51,241900.0,57.4371,57.5212,56.9021,56.9479,241900.0
2013-07-22 10:00:00,74.51,74.66,74.36,74.36,367000.0,56.9479,57.0626,56.8333,56.8333,367000.0
2013-07-22 10:30:00,74.35,74.42,74.19,74.24,268200.0,56.8257,56.8792,56.7034,56.7416,268200.0
2013-07-22 11:00:00,74.24,74.39,74.13,74.25,231800.0,56.7416,56.8562,56.6575,56.7492,231800.0
2013-07-22 11:30:00,74.24,74.3,73.94,74.04,264000.0,56.7416,56.7874,56.5123,56.5887,264000.0
2013-07-22 12:00:00,74.05,74.12,73.98,74.04,157500.0,56.5964,56.6499,56.5429,56.5887,157500.0
2013-07-22 12:30:00,74.04,74.05,73.9,73.9,155000.0,56.5887,56.5964,56.4817,56.4817,155000.0
2013-07-22 13:00:00,73.91,73.97,73.6,73.6,205000.0,56.4894,56.5352,56.2524,56.2524,205000.0
2013-07-22 13:30:00,73.61,74.01,73.61,73.87,210700.0,56.2601,56.5658,56.2601,56.4588,210700.0
2013-07-22 14:00:00,73.88,73.92,73.67,73.84,183000.0,56.4664,56.497,56.3059,56.4359,183000.0
2013-07-22 14:30:00,73.85,74.03,73.84,73.97,157100.0,56.4435,56.5811,56.4359,56.5352,157100.0
2013-07-22 15:00:00,73.98,74.01,73.9,74.01,163500.0,56.5429,56.5658,56.4817,56.5658,163500.0
2013-07-22 15:30:00,74.0,74.34,73.95,74.33,776500.0,56.5581,56.818,56.5199,56.8104,776500.0
2013-07-23 09:30:00,74.63,74.64,74.1,74.52,389000.0,57.0397,57.0473,56.6346,56.9556,389000.0
2013-07-23 10:00:00,74.52,74.56,74.42,74.5,365600.0,56.9556,56.9862,56.8792,56.9403,365600.0
2013-07-23 10:30:00,74.5,74.71,74.5,74.51,265500.0,56.9403,57.1008,56.9403,56.9479,265500.0
2013-07-23 11:00:00,74.51,74.64,74.44,74.53,181900.0,56.9479,57.0473,56.8944,56.9632,181900.0
2013-07-23 11:30:00,74.56,74.63,74.5,74.58,76500.0,56.9862,57.0397,56.9403,57.0014,76500.0
2013-07-23 12:00:00,74.57,74.79,74.53,74.7,179400.0,56.9938,57.1619,56.9632,57.0932,179400.0
2013-07-23 12:30:00,74.69,74.93,74.68,74.9,120300.0,57.0855,57.2689,57.0779,57.246,120300.0
2013-07-23 13:00:00,74.89,75.01,74.8,74.87,164700.0,57.2384,57.3301,57.1696,57.2231,164700.0
2013-07-23 13:30:00,74.86,74.94,74.81,74.84,218500.0,57.2154,57.2766,57.1772,57.2002,218500.0
2013-07-23 14:00:00,74.85,74.92,74.76,74.91,252900.0,57.2078,57.2613,57.139,57.2537,252900.0
2013-07-23 14:30:00,74.91,75.01,74.86,74.98,175600.0,57.2537,57.3301,57.2154,57.3072,175600.0
2013-07-23 15:00:00,74.98,75.01,74.78,74.84,308900.0,57.3072,57.3301,57.1543,57.2002,308900.0
2013-07-23 15:30:00,74.84,74.85,74.65,74.74,347100.0,57.2002,57.2078,57.0549,57.1237,347100.0
2013-07-24 09:30:00,74.78,74.8,73.7,74.12,343000.0,57.1543,57.1696,56.3289,56.6499,343000.0
2013-07-24 10:00:00,74.12,74.12,73.92,73.99,315600.0,56.6499,56.6499,56.497,56.5505,315600.0
2013-07-24 10:30:00,73.99,74.1,73.89,73.92,330500.0,56.5505,56.6346,56.4741,56.497,330500.0
2013-07-24 11:00:00,73.91,74.01,73.91,73.93,252000.0,56.4894,56.5658,56.4894,56.5046,252000.0
2013-07-24 11:30:00,73.93,73.97,73.8,73.81,221300.0,56.5046,56.5352,56.4053,56.4129,221300.0
2013-07-24 12:00:00,73.8,73.91,73.76,73.87,199700.0,56.4053,56.4894,56.3747,56.4588,199700.0
2013-07-24 12:30:00,73.86,73.88,73.75,73.75,234200.0,56.4511,56.4664,56.3671,56.3671,234200.0
2013-07-24 13:00:00,73.76,73.8,73.65,73.7,233200.0,56.3747,56.4053,56.2906,56.3289,233200.0
2013-07-24 13:30:00,73.69,73.78,73.59,73.68,168300.0,56.3212,56.39,56.2448,56.3136,168300.0
2013-07-24 14:00:00,73.68,73.9,73.67,73.87,157900.0,56.3136,56.4817,56.3059,56.4588,157900.0
2013-07-24 14:30:00,73.88,74.18,73.88,74.04,147700.0,56.4664,56.6957,56.4664,56.5887,147700.0
2013-07-24 15:00:00,74.02,74.04,73.8,73.91,161000.0,56.5734,56.5887,56.4053,56.4894,161000.0
2013-07-24 15:30:00,73.91,74.03,73.88,73.94,461300.0,56.4894,56.5811,56.4664,56.5123,461300.0
2013-07-25 09:30:00,73.34,73.51,72.88,72.89,549900.0,56.0537,56.1836,55.7021,55.7098,549900.0
2013-07-25 10:00:00,72.94,73.13,72.79,72.8,393100.0,55.748,55.8932,55.6333,55.641,393100.0
2013-07-25 10:30:00,72.81,72.96,72.55,72.6,330400.0,55.6486,55.7633,55.4499,55.4881,330400.0
2013-07-25 11:00:00,72.6,72.64,72.23,72.27,361100.0,55.4881,55.5187,55.2053,55.2359,361100.0
2013-07-25 11:30:00,72.28,72.63,72.23,72.58,237100.0,55.2436,55.5111,55.2053,55.4728,237100.0
2013-07-25 12:00:00,72.59,72.63,72.44,72.44,152500.0,55.4805,55.5111,55.3658,55.3658,152500.0
2013-07-25 12:30:00,72.46,72.6,72.42,72.42,216200.0,55.3811,55.4881,55.3506,55.3506,216200.0
2013-07-25 13:00:00,72.44,72.51,72.25,72.5,176000.0,55.3658,55.4193,55.2206,55.4117,176000.0
2013-07-25 13:30:00,72.5,72.53,72.31,72.35,186600.0,55.4117,55.4346,55.2665,55.2971,186600.0
2013-07-25 14:00:00,72.35,72.52,72.33,72.37,211600.0,55.2971,55.427,55.2818,55.3123,211600.0
2013-07-25 14:30:00,72.37,72.4,72.1,72.1,216200.0,55.3123,55.3353,55.106,55.106,216200.0
2013-07-25 15:00:00,72.11,72.44,72.09,72.33,279500.0,55.1136,55.3658,55.0983,55.2818,279500.0
2013-07-25 15:30:00,72.33,72.44,72.3,72.32,620700.0,55.2818,55.3658,55.2588,55.2741,620700.0
2013-07-26 09:30:00,72.2,72.51,72.03,72.48,271800.0,55.1824,55.4193,55.0525,55.3964,271800.0
2013-07-26 10:00:00,72.48,72.65,72.36,72.42,193400.0,55.3964,55.5263,55.3047,55.3506,193400.0
2013-07-26 10:30:00,72.42,72.55,72.25,72.3,217700.0,55.3506,55.4499,55.2206,55.2588,217700.0
2013-07-26 11:00:00,72.31,72.38,72.15,72.22,163300.0,55.2665,55.32,55.1442,55.1977,163300.0
2013-07-26 11:30:00,72.23,72.32,72.15,72.3,137300.0,55.2053,55.2741,55.1442,55.2588,137300.0
2013-07-26 12:00:00,72.31,72.38,72.24,72.3,179400.0,55.2665,55.32,55.213,55.2588,179400.0
2013-07-26 12:30:00,72.3,72.45,72.28,72.29,148500.0,55.2588,55.3735,55.2436,55.2512,148500.0
2013-07-26 13:00:00,72.3,72.4,72.26,72.37,131600.0,55.2588,55.3353,55.2283,55.3123,131600.0
2013-07-26 13:30:00,72.39,72.39,72.3,72.33,99800.0,55.3276,55.3276,55.2588,55.2818,99800.0
2013-07-26 14:00:00,72.32,72.5,72.29,72.31,150200.0,55.2741,55.4117,55.2512,55.2665,150200.0
2013-07-26 14:30:00,72.3,72.53,72.3,72.48,106200.0,55.2588,55.4346,55.2588,55.3964,106200.0
2013-07-26 15:00:00,72.47,72.6,72.46,72.49,160000.0,55.3888,55.4881,55.3811,55.4041,160000.0
2013-07-26 15:30:00,72.49,72.59,72.41,72.57,458800.0,55.4041,55.4805,55.3429,55.4652,458800.0
2013-07-29 09:30:00,72.57,73.04,72.57,72.83,287000.0,55.4652,55.8244,55.4652,55.6639,287000.0
2013-07-29 10:00:00,72.85,72.89,72.51,72.77,315500.0,55.6792,55.7098,55.4193,55.6181,315500.0
2013-07-29 10:30:00,72.75,72.81,72.53,72.59,259500.0,55.6028,55.6486,55.4346,55.4805,259500.0
2013-07-29 11:00:00,72.59,72.71,72.23,72.43,199500.0,55.4805,55.5722,55.2053,55.3582,199500.0
2013-07-29 11:30:00,72.42,72.63,72.32,72.59,158200.0,55.3506,55.5111,55.2741,55.4805,158200.0
2013-07-29 12:00:00,72.59,72.7,72.52,72.59,113100.0,55.4805,55.5646,55.427,55.4805,113100.0
2013-07-29 12:30:00,72.58,72.83,72.57,72.81,81400.0,55.4728,55.6639,55.4652,55.6486,81400.0
2013-07-29 13:00:00,72.82,72.82,72.6,72.62,99300.0,55.6563,55.6563,55.4881,55.5034,99300.0
2013-07-29 13:30:00,72.61,72.62,72.41,72.5,158500.0,55.4958,55.5034,55.3429,55.4117,158500.0
2013-07-29 14:00:00,72.49,72.58,72.45,72.58,144300.0,55.4041,55.4728,55.3735,55.4728,144300.0
2013-07-29 14:30:00,72.58,72.67,72.46,72.46,111700.0,55.4728,55.5416,55.3811,55.3811,111700.0
2013-07-29 15:00:00,72.47,72.54,72.28,72.42,163600.0,55.3888,55.4423,55.2436,55.3506,163600.0
2013-07-29 15:30:00,72.42,72.55,72.39,72.44,376200.0,55.3506,55.4499,55.3276,55.3658,376200.0
2013-07-30 09:30:00,72.82,73.45,72.63,72.63,287200.0,55.6563,56.1378,55.5111,55.5111,287200.0
2013-07-30 10:00:00,72.67,72.93,72.53,72.68,202400.0,55.5416,55.7403,55.4346,55.5493,202400.0
2013-07-30 10:30:00,72.68,72.96,72.66,72.83,157500.0,55.5493,55.7633,55.534,55.6639,157500.0
2013-07-30 11:00:00,72.83,72.89,72.64,72.69,154200.0,55.6639,55.7098,55.5187,55.5569,154200.0
2013-07-30 11:30:00,72.71,72.99,72.69,72.86,197400.0,55.5722,55.7862,55.5569,55.6868,197400.0
2013-07-30 12:00:00,72.86,72.91,72.79,72.85,116000.0,55.6868,55.7251,55.6333,55.6792,116000.0
2013-07-30 12:30:00,72.86,72.9,72.74,72.84,147300.0,55.6868,55.7174,55.5951,55.6716,147300.0
2013-07-30 13:00:00,72.83,72.87,72.79,72.8,125400.0,55.6639,55.6945,55.6333,55.641,125400.0
2013-07-30 13:30:00,72.79,72.79,72.56,72.6,185700.0,55.6333,55.6333,55.4576,55.4881,185700.0
2013-07-30 14:00:00,72.6,72.63,72.47,72.6,274500.0,55.4881,55.5111,55.3888,55.4881,274500.0
2013-07-30 14:30:00,72.6,72.69,72.51,72.6,178700.0,55.4881,55.5569,55.4193,55.4881,178700.0
2013-07-30 15:00:00,72.59,72.8,72.56,72.75,309800.0,55.4805,55.641,55.4576,55.6028,309800.0
2013-07-30 15:30:00,72.76,72.78,72.59,72.65,371600.0,55.6104,55.6257,55.4805,55.5263,371600.0
2013-07-31 09:30:00,72.79,73.16,70.09,70.09,1217000.0,55.6333,55.9161,53.5697,53.5697,1217000.0
2013-07-31 10:00:00,70.09,71.05,69.74,70.87,1752200.0,53.5697,54.3035,53.3022,54.1659,1752200.0
2013-07-31 10:30:00,70.92,71.53,70.86,71.23,797300.0,54.2041,54.6703,54.1582,54.441,797300.0
2013-07-31 11:00:00,71.19,71.3,70.78,70.92,404200.0,54.4105,54.4945,54.0971,54.2041,404200.0
2013-07-31 11:30:00,70.91,71.11,70.89,71.05,309400.0,54.1965,54.3493,54.1812,54.3035,309400.0
2013-07-31 12:00:00,71.05,71.07,70.92,70.95,278400.0,54.3035,54.3187,54.2041,54.227,278400.0
2013-07-31 12:30:00,70.97,71.04,70.78,70.83,222900.0,54.2423,54.2958,54.0971,54.1353,222900.0
2013-07-31 13:00:00,70.83,71.26,70.8,70.99,332800.0,54.1353,54.464,54.1124,54.2576,332800.0
2013-07-31 13:30:00,70.99,71.2,70.92,71.06,254400.0,54.2576,54.4181,54.2041,54.3111,254400.0
2013-07-31 14:00:00,71.07,71.48,71.01,71.43,267300.0,54.3187,54.6321,54.2729,54.5939,267300.0
2013-07-31 14:30:00,71.43,71.9,71.42,71.83,273300.0,54.5939,54.9531,54.5863,54.8996,273300.0
2013-07-31 15:00:00,71.84,71.86,71.31,71.4,328900.0,54.9073,54.9225,54.5022,54.571,328900.0
2013-07-31 15:30:00,71.4,71.41,70.74,70.8,683000.0,54.571,54.5786,54.0665,54.1124,683000.0
2013-08-01 09:30:00,71.3,71.8,71.01,71.71,479800.0,54.4945,54.8767,54.2729,54.8079,479800.0
2013-08-01 10:00:00,71.74,71.84,71.38,71.74,482800.0,54.8308,54.9073,54.5557,54.8308,482800.0
2013-08-01 10:30:00,71.74,71.93,71.52,71.65,294700.0,54.8308,54.976,54.6627,54.762,294700.0
2013-08-01 11:00:00,71.66,71.75,71.27,71.35,253200.0,54.7697,54.8385,54.4716,54.5328,253200.0
2013-08-01 11:30:00,71.37,71.99,71.36,71.9,234100.0,54.548,55.0219,54.5404,54.9531,234100.0
2013-08-01 12:00:00,71.88,72.25,71.85,72.24,233200.0,54.9378,55.2206,54.9149,55.213,233200.0
2013-08-01 12:30:00,72.24,72.51,72.12,72.15,313800.0,55.213,55.4193,55.1213,55.1442,313800.0
2013-08-01 13:00:00,72.15,72.17,71.61,71.62,174300.0,55.1442,55.1595,54.7315,54.7391,174300.0
2013-08-01 13:30:00,71.62,71.85,71.58,71.71,154000.0,54.7391,54.9149,54.7085,54.8079,154000.0
2013-08-01 14:00:00,71.71,71.76,71.58,71.59,161500.0,54.8079,54.8461,54.7085,54.7162,161500.0
2013-08-01 14:30:00,71.59,71.72,71.54,71.64,140000.0,54.7162,54.8155,54.678,54.7544,140000.0
2013-08-01 15:00:00,71.63,71.7,71.39,71.4,218500.0,54.7468,54.8003,54.5633,54.571,218500.0
2013-08-01 15:30:00,71.4,71.5,71.13,71.25,593100.0,54.571,54.6474,54.3646,54.4563,593100.0
2013-08-02 09:30:00,71.21,72.19,71.19,71.45,451800.0,54.4258,55.1748,54.4105,54.6092,451800.0
2013-08-02 10:00:00,71.48,71.63,71.31,71.42,352400.0,54.6321,54.7468,54.5022,54.5863,352400.0
2013-08-02 10:30:00,71.4,71.42,71.1,71.19,216000.0,54.571,54.5863,54.3417,54.4105,216000.0
2013-08-02 11:00:00,71.19,71.32,71.17,71.3,240400.0,54.4105,54.5098,54.3952,54.4945,240400.0
2013-08-02 11:30:00,71.3,71.38,71.05,71.17,199700.0,54.4945,54.5557,54.3035,54.3952,199700.0
2013-08-02 12:00:00,71.16,71.17,70.87,70.88,141100.0,54.3875,54.3952,54.1659,54.1735,141100.0
2013-08-02 12:30:00,70.88,71.04,70.77,70.97,217400.0,54.1735,54.2958,54.0895,54.2423,217400.0
2013-08-02 13:00:00,70.97,71.08,70.76,70.98,362100.0,54.2423,54.3264,54.0818,54.25,362100.0
2013-08-02 13:30:00,70.98,71.11,70.97,71.0,182200.0,54.25,54.3493,54.2423,54.2652,182200.0
2013-08-02 14:00:00,71.0,71.07,70.85,70.91,177700.0,54.2652,54.3187,54.1506,54.1965,177700.0
2013-08-02 14:30:00,70.93,70.98,70.63,70.68,177100.0,54.2117,54.25,53.9825,54.0207,177100.0
2013-08-02 15:00:00,70.69,70.79,70.62,70.66,150700.0,54.0283,54.1047,53.9748,54.0054,150700.0
2013-08-02 15:30:00,70.65,70.7,70.49,70.51,531800.0,53.9977,54.036,53.8755,53.8907,531800.0
2013-08-05 09:30:00,70.22,70.64,70.22,70.64,264000.0,53.6691,53.9901,53.6691,53.9901,264000.0
2013-08-05 10:00:00,70.6,71.0,70.54,70.91,244500.0,53.9595,54.2652,53.9137,54.1965,244500.0
2013-08-05 10:30:00,70.92,70.92,70.64,70.73,190100.0,54.2041,54.2041,53.9901,54.0589,190100.0
2013-08-05 11:00:00,70.72,71.0,70.69,70.93,147800.0,54.0512,54.2652,54.0283,54.2117,147800.0
2013-08-05 11:30:00,70.93,70.93,70.73,70.86,108600.0,54.2117,54.2117,54.0589,54.1582,108600.0
2013-08-05 12:00:00,70.86,70.87,70.76,70.81,124900.0,54.1582,54.1659,54.0818,54.12,124900.0
2013-08-05 12:30:00,70.8,70.94,70.76,70.86,164400.0,54.1124,54.2194,54.0818,54.1582,164400.0
2013-08-05 13:00:00,70.86,70.9,70.75,70.85,184200.0,54.1582,54.1888,54.0742,54.1506,184200.0
2013-08-05 13:30:00,70.84,70.91,70.77,70.82,147700.0,54.143,54.1965,54.0895,54.1277,147700.0
2013-08-05 14:00:00,70.81,70.89,70.76,70.8,183300.0,54.12,54.1812,54.0818,54.1124,183300.0
2013-08-05 14:30:00,70.8,70.87,70.78,70.84,176300.0,54.1124,54.1659,54.0971,54.143,176300.0
2013-08-05 15:00:00,70.83,70.9,70.79,70.87,175500.0,54.1353,54.1888,54.1047,54.1659,175500.0
2013-08-05 15:30:00,70.87,70.96,70.79,70.95,346700.0,54.1659,54.2347,54.1047,54.227,346700.0
2013-08-06 09:30:00,70.72,71.16,70.67,70.98,415300.0,54.0512,54.3875,54.013,54.25,415300.0
2013-08-06 10:00:00,70.97,71.28,70.88,71.27,243500.0,54.2423,54.4793,54.1735,54.4716,243500.0
2013-08-06 10:30:00,71.26,71.27,70.63,70.63,336100.0,54.464,54.4716,53.9825,53.9825,336100.0
2013-08-06 11:00:00,70.62,70.65,70.35,70.35,169300.0,53.9748,53.9977,53.7685,53.7685,169300.0
2013-08-06 11:30:00,70.36,70.46,70.06,70.18,160500.0,53.7761,53.8525,53.5468,53.6385,160500.0
2013-08-06 12:00:00,70.18,70.33,70.13,70.24,192900.0,53.6385,53.7532,53.6003,53.6844,192900.0
2013-08-06 12:30:00,70.24,70.4,70.19,70.35,90000.0,53.6844,53.8067,53.6462,53.7685,90000.0
2013-08-06 13:00:00,70.35,70.35,70.19,70.21,155300.0,53.7685,53.7685,53.6462,53.6615,155300.0
2013-08-06 13:30:00,70.22,70.4,70.15,70.35,305000.0,53.6691,53.8067,53.6156,53.7685,305000.0
2013-08-06 14:00:00,70.35,70.4,70.28,70.32,223200.0,53.7685,53.8067,53.715,53.7455,223200.0
2013-08-06 14:30:00,70.33,70.33,70.16,70.29,286000.0,53.7532,53.7532,53.6232,53.7226,286000.0
2013-08-06 15:00:00,70.29,70.56,70.29,70.36,447100.0,53.7226,53.929,53.7226,53.7761,447100.0
2013-08-06 15:30:00,70.35,70.48,70.21,70.24,448300.0,53.7685,53.8678,53.6615,53.6844,448300.0
2013-08-07 09:30:00,70.69,70.69,70.0,70.24,254100.0,54.0283,54.0283,53.5009,53.6844,254100.0
2013-08-07 10:00:00,70.24,70.26,70.02,70.25,168700.0,53.6844,53.6997,53.5162,53.692,168700.0
2013-08-07 10:30:00,70.25,70.31,69.96,70.04,217400.0,53.692,53.7379,53.4704,53.5315,217400.0
2013-08-07 11:00:00,70.04,70.22,69.99,70.06,246100.0,53.5315,53.6691,53.4933,53.5468,246100.0
2013-08-07 11:30:00,70.07,70.1,69.91,69.97,147900.0,53.5545,53.5774,53.4322,53.478,147900.0
2013-08-07 12:00:00,69.97,69.98,69.79,69.84,174700.0,53.478,53.4857,53.3404,53.3787,174700.0
2013-08-07 12:30:00,69.83,69.88,69.8,69.82,203200.0,53.371,53.4092,53.3481,53.3634,203200.0
2013-08-07 13:00:00,69.82,69.83,69.64,69.67,153500.0,53.3634,53.371,53.2258,53.2487,153500.0
2013-08-07 13:30:00,69.67,69.69,69.45,69.51,246600.0,53.2487,53.264,53.0806,53.1264,246600.0
2013-08-07 14:00:00,69.52,69.53,69.3,69.4,411200.0,53.1341,53.1417,52.9659,53.0424,411200.0
2013-08-07 14:30:00,69.4,69.44,69.13,69.14,311600.0,53.0424,53.0729,52.836,52.8437,311600.0
2013-08-07 15:00:00,69.14,69.26,69.05,69.06,430900.0,52.8437,52.9354,52.7749,52.7825,430900.0
2013-08-07 15:30:00,69.06,69.15,69.0,69.08,697200.0,52.7825,52.8513,52.7366,52.7978,697200.0
2013-08-08 09:30:00,69.0,69.4,68.77,68.92,337500.0,52.7366,53.0424,52.5609,52.6755,337500.0
2013-08-08 10:00:00,68.93,69.02,68.27,68.29,437900.0,52.6831,52.7519,52.1787,52.194,437900.0
2013-08-08 10:30:00,68.29,68.41,68.06,68.07,429600.0,52.194,52.2857,52.0182,52.0259,429600.0
2013-08-08 11:00:00,68.07,68.65,68.03,68.65,431900.0,52.0259,52.4691,51.9953,52.4691,431900.0
2013-08-08 11:30:00,68.64,69.15,68.63,69.1,330500.0,52.4615,52.8513,52.4539,52.8131,330500.0
2013-08-08 12:00:00,69.09,69.15,68.88,69.14,186800.0,52.8054,52.8513,52.6449,52.8437,186800.0
2013-08-08 12:30:00,69.14,69.2,69.0,69.06,275100.0,52.8437,52.8895,52.7366,52.7825,275100.0
2013-08-08 13:00:00,69.05,69.12,68.88,68.92,184300.0,52.7749,52.8284,52.6449,52.6755,184300.0
2013-08-08 13:30:00,68.92,69.06,68.86,69.06,201100.0,52.6755,52.7825,52.6296,52.7825,201100.0
2013-08-08 14:00:00,69.06,69.28,69.03,69.2,230800.0,52.7825,52.9507,52.7596,52.8895,230800.0
2013-08-08 14:30:00,69.2,69.2,69.05,69.09,187700.0,52.8895,52.8895,52.7749,52.8054,187700.0
2013-08-08 15:00:00,69.08,69.09,68.96,69.05,241000.0,52.7978,52.8054,52.7061,52.7749,241000.0
2013-08-08 15:30:00,69.06,69.07,68.97,68.98,877700.0,52.7825,52.7902,52.7137,52.7214,877700.0
2013-08-09 09:30:00,68.77,69.72,68.77,69.63,562900.0,52.5609,53.2869,52.5609,53.2182,562900.0
2013-08-09 10:00:00,69.63,70.06,69.46,69.92,1037100.0,53.2182,53.5468,53.0882,53.4398,1037100.0
2013-08-09 10:30:00,69.92,70.09,69.58,69.7,359800.0,53.4398,53.5697,53.1799,53.2717,359800.0
2013-08-09 11:00:00,69.7,69.96,69.68,69.86,459200.0,53.2717,53.4704,53.2564,53.3939,459200.0
2013-08-09 11:30:00,69.85,70.01,69.81,69.96,172300.0,53.3863,53.5086,53.3557,53.4704,172300.0
2013-08-09 12:00:00,69.96,69.99,69.86,69.98,346100.0,53.4704,53.4933,53.3939,53.4857,346100.0
2013-08-09 12:30:00,69.98,70.36,69.97,70.29,353500.0,53.4857,53.7761,53.478,53.7226,353500.0
2013-08-09 13:00:00,70.29,70.51,70.28,70.42,165800.0,53.7226,53.8907,53.715,53.822,165800.0
2013-08-09 13:30:00,70.43,70.47,70.29,70.36,262400.0,53.8296,53.8602,53.7226,53.7761,262400.0
2013-08-09 14:00:00,70.36,70.41,70.2,70.4,154100.0,53.7761,53.8143,53.6538,53.8067,154100.0
2013-08-09 14:30:00,70.39,70.4,70.2,70.24,206200.0,53.799,53.8067,53.6538,53.6844,206200.0
2013-08-09 15:00:00,70.25,70.29,70.11,70.12,257200.0,53.692,53.7226,53.585,53.5927,257200.0
2013-08-09 15:30:00,70.14,70.19,70.05,70.17,476300.0,53.608,53.6462,53.5392,53.6309,476300.0
2013-08-12 09:30:00,70.1,70.18,69.64,69.96,444000.0,53.5774,53.6385,53.2258,53.4704,444000.0
2013-08-12 10:00:00,69.96,70.02,69.55,69.57,466300.0,53.4704,53.5162,53.157,53.1723,466300.0
2013-08-12 10:30:00,69.58,69.7,69.48,69.59,237200.0,53.1799,53.2717,53.1035,53.1876,237200.0
2013-08-12 11:00:00,69.57,69.62,69.35,69.52,194000.0,53.1723,53.2105,53.0042,53.1341,194000.0
2013-08-12 11:30:00,69.53,69.62,69.48,69.55,130200.0,53.1417,53.2105,53.1035,53.157,130200.0
2013-08-12 12:00:00,69.55,69.67,69.48,69.58,114800.0,53.157,53.2487,53.1035,53.1799,114800.0
2013-08-12 12:30:00,69.58,69.65,69.5,69.6,98100.0,53.1799,53.2334,53.1188,53.1952,98100.0
2013-08-12 13:00:00,69.6,69.63,69.5,69.52,237400.0,53.1952,53.2182,53.1188,53.1341,237400.0
2013-08-12 13:30:00,69.52,69.61,69.45,69.57,237900.0,53.1341,53.2029,53.0806,53.1723,237900.0
2013-08-12 14:00:00,69.56,69.66,69.44,69.59,154500.0,53.1647,53.2411,53.0729,53.1876,154500.0
2013-08-12 14:30:00,69.58,69.71,69.54,69.71,274200.0,53.1799,53.2793,53.1494,53.2793,274200.0
2013-08-12 15:00:00,69.71,69.77,69.59,69.61,242000.0,53.2793,53.3252,53.1876,53.2029,242000.0
2013-08-12 15:30:00,69.61,69.73,69.58,69.68,520400.0,53.2029,53.2946,53.1799,53.2564,520400.0
2013-08-13 09:30:00,70.15,70.19,69.41,69.47,365900.0,53.6156,53.6462,53.05,53.0959,365900.0
2013-08-13 10:00:00,69.48,69.48,68.97,69.27,377000.0,53.1035,53.1035,52.7137,52.943,377000.0
2013-08-13 10:30:00,69.24,69.59,69.18,69.41,211200.0,52.9201,53.1876,52.8742,53.05,211200.0
2013-08-13 11:00:00,69.41,69.57,69.34,69.49,194800.0,53.05,53.1723,52.9965,53.1112,194800.0
2013-08-13 11:30:00,69.48,69.6,69.39,69.42,191900.0,53.1035,53.1952,53.0347,53.0577,191900.0
2013-08-13 12:00:00,69.41,69.49,69.31,69.49,169600.0,53.05,53.1112,52.9736,53.1112,169600.0
2013-08-13 12:30:00,69.5,69.55,69.43,69.54,164800.0,53.1188,53.157,53.0653,53.1494,164800.0
2013-08-13 13:00:00,69.53,69.78,69.49,69.76,141400.0,53.1417,53.3328,53.1112,53.3175,141400.0
2013-08-13 13:30:00,69.76,69.76,69.45,69.51,261100.0,53.3175,53.3175,53.0806,53.1264,261100.0
2013-08-13 14:00:00,69.52,69.53,69.41,69.43,142400.0,53.1341,53.1417,53.05,53.0653,142400.0
2013-08-13 14:30:00,69.44,69.46,69.2,69.39,310000.0,53.0729,53.0882,52.8895,53.0347,310000.0
2013-08-13 15:00:00,69.39,69.39,69.21,69.34,214500.0,53.0347,53.0347,52.8972,52.9965,214500.0
2013-08-13 15:30:00,69.34,69.34,69.11,69.27,553200.0,52.9965,52.9965,52.8207,52.943,553200.0
2013-08-14 09:30:00,69.44,69.93,69.03,69.37,430900.0,53.0729,53.4474,52.7596,53.0194,430900.0
2013-08-14 10:00:00,69.39,69.73,69.35,69.6,232500.0,53.0347,53.2946,53.0042,53.1952,232500.0
2013-08-14 10:30:00,69.6,69.8,69.58,69.75,224100.0,53.1952,53.3481,53.1799,53.3099,224100.0
2013-08-14 11:00:00,69.74,69.78,69.59,69.72,195800.0,53.3022,53.3328,53.1876,53.2869,195800.0
2013-08-14 11:30:00,69.72,69.74,69.59,69.65,220800.0,53.2869,53.3022,53.1876,53.2334,220800.0
2013-08-14 12:00:00,69.65,69.87,69.6,69.86,168600.0,53.2334,53.4016,53.1952,53.3939,168600.0
2013-08-14 12:30:00,69.86,69.89,69.59,69.65,138400.0,53.3939,53.4169,53.1876,53.2334,138400.0
2013-08-14 13:00:00,69.65,69.83,69.63,69.75,148600.0,53.2334,53.371,53.2182,53.3099,148600.0
2013-08-14 13:30:00,69.75,69.81,69.72,69.8,159200.0,53.3099,53.3557,53.2869,53.3481,159200.0
2013-08-14 14:00:00,69.8,69.82,69.56,69.59,190900.0,53.3481,53.3634,53.1647,53.1876,190900.0
2013-08-14 14:30:00,69.58,69.74,69.56,69.69,185900.0,53.1799,53.3022,53.1647,53.264,185900.0
2013-08-14 15:00:00,69.69,69.73,69.59,69.72,258900.0,53.264,53.2946,53.1876,53.2869,258900.0
2013-08-14 15:30:00,69.72,69.82,69.68,69.73,509900.0,53.2869,53.3634,53.2564,53.2946,509900.0
2013-08-15 09:30:00,69.06,69.13,68.56,68.86,505200.0,52.7825,52.836,52.4004,52.6296,505200.0
2013-08-15 10:00:00,68.9,69.24,68.83,69.17,269000.0,52.6602,52.9201,52.6067,52.8666,269000.0
2013-08-15 10:30:00,69.19,69.21,68.88,68.91,234900.0,52.8819,52.8972,52.6449,52.6679,234900.0
2013-08-15 11:00:00,68.92,69.04,68.84,69.0,163800.0,52.6755,52.7672,52.6144,52.7366,163800.0
2013-08-15 11:30:00,69.02,69.05,68.91,68.96,139100.0,52.7519,52.7749,52.6679,52.7061,139100.0
2013-08-15 12:00:00,68.97,69.2,68.92,69.19,204800.0,52.7137,52.8895,52.6755,52.8819,204800.0
2013-08-15 12:30:00,69.18,69.34,69.12,69.24,104500.0,52.8742,52.9965,52.8284,52.9201,104500.0
2013-08-15 13:00:00,69.23,69.35,69.16,69.17,127500.0,52.9124,53.0042,52.8589,52.8666,127500.0
2013-08-15 13:30:00,69.14,69.41,69.13,69.34,118400.0,52.8437,53.05,52.836,52.9965,118400.0
2013-08-15 14:00:00,69.35,69.54,69.3,69.5,206900.0,53.0042,53.1494,52.9659,53.1188,206900.0
2013-08-15 14:30:00,69.49,69.55,69.39,69.45,129900.0,53.1112,53.157,53.0347,53.0806,129900.0
2013-08-15 15:00:00,69.44,69.56,69.38,69.41,262600.0,53.0729,53.1647,53.0271,53.05,262600.0
2013-08-15 15:30:00,69.41,69.59,69.36,69.49,458000.0,53.05,53.1876,53.0118,53.1112,458000.0
2013-08-16 09:30:00,69.16,69.58,69.13,69.57,325000.0,52.8589,53.1799,52.836,53.1723,325000.0
2013-08-16 10:00:00,69.51,69.56,69.33,69.54,171100.0,53.1264,53.1647,52.9889,53.1494,171100.0
2013-08-16 10:30:00,69.54,69.54,69.14,69.29,240800.0,53.1494,53.1494,52.8437,52.9583,240800.0
2013-08-16 11:00:00,69.31,69.37,69.19,69.22,105400.0,52.9736,53.0194,52.8819,52.9048,105400.0
2013-08-16 11:30:00,69.21,69.25,69.14,69.23,79800.0,52.8972,52.9277,52.8437,52.9124,79800.0
2013-08-16 12:00:00,69.24,69.27,69.02,69.06,130600.0,52.9201,52.943,52.7519,52.7825,130600.0
2013-08-16 12:30:00,69.07,69.09,68.97,68.99,121000.0,52.7902,52.8054,52.7137,52.729,121000.0
2013-08-16 13:00:00,69.0,69.0,68.76,68.76,204000.0,52.7366,52.7366,52.5532,52.5532,204000.0
2013-08-16 13:30:00,68.76,68.78,68.6,68.67,157300.0,52.5532,52.5685,52.4309,52.4844,157300.0
2013-08-16 14:00:00,68.68,68.68,68.57,68.63,147000.0,52.4921,52.4921,52.408,52.4539,147000.0
2013-08-16 14:30:00,68.63,68.93,68.57,68.93,102700.0,52.4539,52.6831,52.408,52.6831,102700.0
2013-08-16 15:00:00,68.92,68.98,68.84,68.87,112400.0,52.6755,52.7214,52.6144,52.6373,112400.0
2013-08-16 15:30:00,68.87,68.93,68.55,68.57,521600.0,52.6373,52.6831,52.3927,52.408,521600.0
2013-08-19 09:30:00,68.57,69.39,68.57,69.35,256800.0,52.408,53.0347,52.408,53.0042,256800.0
2013-08-19 10:00:00,69.37,69.37,68.86,69.27,179100.0,53.0194,53.0194,52.6296,52.943,179100.0
2013-08-19 10:30:00,69.28,69.36,69.15,69.19,172700.0,52.9507,53.0118,52.8513,52.8819,172700.0
2013-08-19 11:00:00,69.18,69.22,68.94,69.0,191400.0,52.8742,52.9048,52.6908,52.7366,191400.0
2013-08-19 11:30:00,69.0,69.04,68.8,68.82,145700.0,52.7366,52.7672,52.5838,52.5991,145700.0
2013-08-19 12:00:00,68.82,68.97,68.66,68.94,169800.0,52.5991,52.7137,52.4768,52.6908,169800.0
2013-08-19 12:30:00,68.95,69.0,68.89,68.89,65900.0,52.6984,52.7366,52.6526,52.6526,65900.0
2013-08-19 13:00:00,68.89,68.89,68.55,68.64,112200.0,52.6526,52.6526,52.3927,52.4615,112200.0
2013-08-19 13:30:00,68.66,68.76,68.59,68.69,106100.0,52.4768,52.5532,52.4233,52.4997,106100.0
2013-08-19 14:00:00,68.69,68.84,68.67,68.82,140000.0,52.4997,52.6144,52.4844,52.5991,140000.0
2013-08-19 14:30:00,68.81,68.81,68.66,68.72,125100.0,52.5914,52.5914,52.4768,52.5226,125100.0
2013-08-19 15:00:00,68.71,68.76,68.59,68.59,152700.0,52.515,52.5532,52.4233,52.4233,152700.0
2013-08-19 15:30:00,68.59,68.62,68.34,68.35,399400.0,52.4233,52.4462,52.2322,52.2399,399400.0
2013-08-20 09:30:00,68.4,69.29,68.39,69.17,166500.0,52.2781,52.9583,52.2704,52.8666,166500.0
2013-08-20 10:00:00,69.16,69.21,68.95,69.16,142800.0,52.8589,52.8972,52.6984,52.8589,142800.0
2013-08-20 10:30:00,69.16,69.51,69.14,69.47,219700.0,52.8589,53.1264,52.8437,53.0959,219700.0
2013-08-20 11:00:00,69.48,69.55,69.42,69.44,132700.0,53.1035,53.157,53.0577,53.0729,132700.0
2013-08-20 11:30:00,69.45,69.84,69.45,69.76,204400.0,53.0806,53.3787,53.0806,53.3175,204400.0
2013-08-20 12:00:00,69.75,69.99,69.74,69.94,187700.0,53.3099,53.4933,53.3022,53.4551,187700.0
2013-08-20 12:30:00,69.92,69.92,69.53,69.59,111400.0,53.4398,53.4398,53.1417,53.1876,111400.0
2013-08-20 13:00:00,69.58,69.86,69.58,69.73,152600.0,53.1799,53.3939,53.1799,53.2946,152600.0
2013-08-20 13:30:00,69.72,69.76,69.62,69.66,102700.0,53.2869,53.3175,53.2105,53.2411,102700.0
2013-08-20 14:00:00,69.65,69.72,69.54,69.71,125900.0,53.2334,53.2869,53.1494,53.2793,125900.0
2013-08-20 14:30:00,69.71,69.77,69.54,69.61,124000.0,53.2793,53.3252,53.1494,53.2029,124000.0
2013-08-20 15:00:00,69.61,69.63,69.55,69.56,135200.0,53.2029,53.2182,53.157,53.1647,135200.0
2013-08-20 15:30:00,69.56,69.58,69.4,69.4,408400.0,53.1647,53.1799,53.0424,53.0424,408400.0
2013-08-21 09:30:00,69.19,69.32,68.81,69.07,207500.0,52.8819,52.9812,52.5914,52.7902,207500.0
2013-08-21 10:00:00,69.07,69.37,69.04,69.18,181100.0,52.7902,53.0194,52.7672,52.8742,181100.0
2013-08-21 10:30:00,69.2,69.3,69.15,69.23,72800.0,52.8895,52.9659,52.8513,52.9124,72800.0
2013-08-21 11:00:00,69.23,69.25,69.06,69.06,139000.0,52.9124,52.9277,52.7825,52.7825,139000.0
2013-08-21 11:30:00,69.07,69.3,69.02,69.13,74400.0,52.7902,52.9659,52.7519,52.836,74400.0
2013-08-21 12:00:00,69.15,69.16,68.97,69.09,121300.0,52.8513,52.8589,52.7137,52.8054,121300.0
2013-08-21 12:30:00,69.1,69.2,68.97,69.18,78200.0,52.8131,52.8895,52.7137,52.8742,78200.0
2013-08-21 13:00:00,69.18,69.23,69.12,69.15,62100.0,52.8742,52.9124,52.8284,52.8513,62100.0
2013-08-21 13:30:00,69.14,69.48,69.08,69.48,86700.0,52.8437,53.1035,52.7978,53.1035,86700.0
2013-08-21 14:00:00,69.47,69.47,68.86,69.15,202500.0,53.0959,53.0959,52.6296,52.8513,202500.0
2013-08-21 14:30:00,69.13,69.78,69.13,69.55,229000.0,52.836,53.3328,52.836,53.157,229000.0
2013-08-21 15:00:00,69.56,69.65,69.29,69.3,218300.0,53.1647,53.2334,52.9583,52.9659,218300.0
2013-08-21 15:30:00,69.31,69.37,69.0,69.02,246100.0,52.9736,53.0194,52.7366,52.7519,246100.0
2013-08-22 09:30:00,68.74,69.01,68.45,68.68,271100.0,52.5379,52.7443,52.3163,52.4921,271100.0
2013-08-22 10:00:00,68.67,68.67,68.42,68.56,104000.0,52.4844,52.4844,52.2934,52.4004,104000.0
2013-08-22 10:30:00,68.62,68.79,68.48,68.57,111700.0,52.4462,52.5761,52.3392,52.408,111700.0
2013-08-22 11:00:00,68.59,68.64,68.5,68.5,97400.0,52.4233,52.4615,52.3545,52.3545,97400.0
2013-08-22 11:30:00,68.5,68.55,68.4,68.47,106500.0,52.3545,52.3927,52.2781,52.3316,106500.0
2013-08-22 12:00:00,68.47,68.54,68.33,68.33,132000.0,52.3316,52.3851,52.2246,52.2246,132000.0
2013-08-22 12:30:00,68.33,68.47,68.3,68.46,80800.0,52.2246,52.3316,52.2016,52.3239,80800.0
2013-08-22 13:00:00,68.47,68.73,68.43,68.69,41100.0,52.3316,52.5303,52.301,52.4997,41100.0
2013-08-22 13:30:00,68.69,68.78,68.58,68.68,95600.0,52.4997,52.5685,52.4156,52.4921,95600.0
2013-08-22 14:00:00,68.69,68.73,68.53,68.69,66100.0,52.4997,52.5303,52.3774,52.4997,66100.0
2013-08-22 14:30:00,68.7,68.7,68.5,68.66,72800.0,52.5074,52.5074,52.3545,52.4768,72800.0
2013-08-22 15:00:00,68.68,68.94,68.63,68.84,104200.0,52.4921,52.6908,52.4539,52.6144,104200.0
2013-08-22 15:30:00,68.85,68.94,67.89,68.89,512700.0,52.622,52.6908,51.8883,52.6526,512700.0
2013-08-23 09:30:00,69.01,69.2,68.88,68.93,206200.0,52.7443,52.8895,52.6449,52.6831,206200.0
2013-08-23 10:00:00,68.91,69.11,68.81,69.06,354100.0,52.6679,52.8207,52.5914,52.7825,354100.0
2013-08-23 10:30:00,69.05,69.6,69.04,69.53,189500.0,52.7749,53.1952,52.7672,53.1417,189500.0
2013-08-23 11:00:00,69.53,69.63,69.36,69.36,134300.0,53.1417,53.2182,53.0118,53.0118,134300.0
2013-08-23 11:30:00,69.36,69.52,69.27,69.43,100100.0,53.0118,53.1341,52.943,53.0653,100100.0
2013-08-23 12:00:00,69.44,69.51,69.37,69.42,65000.0,53.0729,53.1264,53.0194,53.0577,65000.0
2013-08-23 12:30:00,69.41,69.47,69.26,69.27,68200.0,53.05,53.0959,52.9354,52.943,68200.0
2013-08-23 13:00:00,69.26,69.56,69.25,69.56,69600.0,52.9354,53.1647,52.9277,53.1647,69600.0
2013-08-23 13:30:00,69.55,69.55,69.4,69.48,90100.0,53.157,53.157,53.0424,53.1035,90100.0
2013-08-23 14:00:00,69.48,69.52,69.39,69.51,137000.0,53.1035,53.1341,53.0347,53.1264,137000.0
2013-08-23 14:30:00,69.51,69.77,69.5,69.72,221600.0,53.1264,53.3252,53.1188,53.2869,221600.0
2013-08-23 15:00:00,69.72,69.79,69.64,69.75,174800.0,53.2869,53.3404,53.2258,53.3099,174800.0
2013-08-23 15:30:00,69.76,70.1,69.62,70.06,552300.0,53.3175,53.5774,53.2105,53.5468,552300.0
2013-08-26 09:30:00,70.02,70.49,69.74,70.32,165100.0,53.5162,53.8755,53.3022,53.7455,165100.0
2013-08-26 10:00:00,70.28,70.31,70.05,70.12,127500.0,53.715,53.7379,53.5392,53.5927,127500.0
2013-08-26 10:30:00,70.13,70.21,69.94,70.08,169000.0,53.6003,53.6615,53.4551,53.5621,169000.0
2013-08-26 11:00:00,70.09,70.11,69.7,69.81,151600.0,53.5697,53.585,53.2717,53.3557,151600.0
2013-08-26 11:30:00,69.81,69.99,69.81,69.92,136500.0,53.3557,53.4933,53.3557,53.4398,136500.0
2013-08-26 12:00:00,69.92,70.0,69.89,69.94,114500.0,53.4398,53.5009,53.4169,53.4551,114500.0
2013-08-26 12:30:00,69.94,69.98,69.9,69.98,69800.0,53.4551,53.4857,53.4245,53.4857,69800.0
2013-08-26 13:00:00,69.98,70.07,69.96,70.0,126500.0,53.4857,53.5545,53.4704,53.5009,126500.0
2013-08-26 13:30:00,69.99,70.0,69.87,69.96,121400.0,53.4933,53.5009,53.4016,53.4704,121400.0
2013-08-26 14:00:00,69.96,70.11,69.95,70.11,165200.0,53.4704,53.585,53.4627,53.585,165200.0
2013-08-26 14:30:00,70.12,70.22,70.04,70.17,131100.0,53.5927,53.6691,53.5315,53.6309,131100.0
2013-08-26 15:00:00,70.18,70.24,70.0,70.12,274700.0,53.6385,53.6844,53.5009,53.5927,274700.0
2013-08-26 15:30:00,70.12,70.17,69.94,69.94,455200.0,53.5927,53.6309,53.4551,53.4551,455200.0
2013-08-27 09:30:00,69.28,70.18,69.04,69.92,406600.0,52.9507,53.6385,52.7672,53.4398,406600.0
2013-08-27 10:00:00,69.96,69.97,69.63,69.84,220800.0,53.4704,53.478,53.2182,53.3787,220800.0
2013-08-27 10:30:00,69.84,69.99,69.8,69.9,321200.0,53.3787,53.4933,53.3481,53.4245,321200.0
2013-08-27 11:00:00,69.88,69.88,69.52,69.64,123900.0,53.4092,53.4092,53.1341,53.2258,123900.0
2013-08-27 11:30:00,69.64,69.68,69.49,69.62,91000.0,53.2258,53.2564,53.1112,53.2105,91000.0
2013-08-27 12:00:00,69.6,69.62,69.4,69.4,93100.0,53.1952,53.2105,53.0424,53.0424,93100.0
2013-08-27 12:30:00,69.4,69.68,69.38,69.64,136100.0,53.0424,53.2564,53.0271,53.2258,136100.0
2013-08-27 13:00:00,69.62,69.8,69.51,69.73,125900.0,53.2105,53.3481,53.1264,53.2946,125900.0
2013-08-27 13:30:00,69.71,69.81,69.64,69.77,109000.0,53.2793,53.3557,53.2258,53.3252,109000.0
2013-08-27 14:00:00,69.77,69.9,69.73,69.81,281000.0,53.3252,53.4245,53.2946,53.3557,281000.0
2013-08-27 14:30:00,69.81,70.15,69.76,70.06,280800.0,53.3557,53.6156,53.3175,53.5468,280800.0
2013-08-27 15:00:00,70.06,70.17,69.98,70.08,371100.0,53.5468,53.6309,53.4857,53.5621,371100.0
2013-08-27 15:30:00,70.07,70.24,70.04,70.06,775200.0,53.5545,53.6844,53.5315,53.5468,775200.0
2013-08-28 09:30:00,69.95,70.06,69.5,70.06,204800.0,53.4627,53.5468,53.1188,53.5468,204800.0
2013-08-28 10:00:00,70.06,70.33,69.67,69.67,265400.0,53.5468,53.7532,53.2487,53.2487,265400.0
2013-08-28 10:30:00,69.66,69.67,69.33,69.5,256500.0,53.2411,53.2487,52.9889,53.1188,256500.0
2013-08-28 11:00:00,69.5,69.5,69.16,69.33,215600.0,53.1188,53.1188,52.8589,52.9889,215600.0
2013-08-28 11:30:00,69.34,69.36,69.15,69.21,218900.0,52.9965,53.0118,52.8513,52.8972,218900.0
2013-08-28 12:00:00,69.22,69.41,69.16,69.39,139900.0,52.9048,53.05,52.8589,53.0347,139900.0
2013-08-28 12:30:00,69.39,69.4,69.18,69.23,154300.0,53.0347,53.0424,52.8742,52.9124,154300.0
2013-08-28 13:00:00,69.24,69.34,69.22,69.33,92300.0,52.9201,52.9965,52.9048,52.9889,92300.0
2013-08-28 13:30:00,69.34,69.35,69.22,69.35,318800.0,52.9965,53.0042,52.9048,53.0042,318800.0
2013-08-28 14:00:00,69.35,69.39,69.18,69.3,156200.0,53.0042,53.0347,52.8742,52.9659,156200.0
2013-08-28 14:30:00,69.3,69.32,69.15,69.2,287500.0,52.9659,52.9812,52.8513,52.8895,287500.0
2013-08-28 15:00:00,69.2,69.27,69.1,69.18,303900.0,52.8895,52.943,52.8131,52.8742,303900.0
2013-08-28 15:30:00,69.18,69.22,69.08,69.1,358700.0,52.8742,52.9048,52.7978,52.8131,358700.0
2013-08-29 09:30:00,69.05,69.44,68.84,69.28,264100.0,52.7749,53.0729,52.6144,52.9507,264100.0
2013-08-29 10:00:00,69.27,69.4,69.18,69.31,206800.0,52.943,53.0424,52.8742,52.9736,206800.0
2013-08-29 10:30:00,69.3,69.43,69.29,69.4,157500.0,52.9659,53.0653,52.9583,53.0424,157500.0
2013-08-29 11:00:00,69.4,69.56,69.34,69.54,107400.0,53.0424,53.1647,52.9965,53.1494,107400.0
2013-08-29 11:30:00,69.54,69.68,69.52,69.59,150400.0,53.1494,53.2564,53.1341,53.1876,150400.0
2013-08-29 12:00:00,69.61,69.91,69.61,69.88,126100.0,53.2029,53.4322,53.2029,53.4092,126100.0
2013-08-29 12:30:00,69.88,69.93,69.7,69.78,68600.0,53.4092,53.4474,53.2717,53.3328,68600.0
2013-08-29 13:00:00,69.78,69.8,69.57,69.63,71200.0,53.3328,53.3481,53.1723,53.2182,71200.0
2013-08-29 13:30:00,69.63,69.65,69.57,69.6,52200.0,53.2182,53.2334,53.1723,53.1952,52200.0
2013-08-29 14:00:00,69.59,69.66,69.51,69.65,82100.0,53.1876,53.2411,53.1264,53.2334,82100.0
2013-08-29 14:30:00,69.65,69.73,69.64,69.65,70900.0,53.2334,53.2946,53.2258,53.2334,70900.0
2013-08-29 15:00:00,69.65,69.73,69.6,69.61,96000.0,53.2334,53.2946,53.1952,53.2029,96000.0
2013-08-29 15:30:00,69.61,69.7,69.49,69.68,272500.0,53.2029,53.2717,53.1112,53.2564,272500.0
2013-08-30 09:30:00,69.83,69.94,69.5,69.59,138400.0,53.371,53.4551,53.1188,53.1876,138400.0
2013-08-30 10:00:00,69.59,69.7,69.43,69.62,136800.0,53.1876,53.2717,53.0653,53.2105,136800.0
2013-08-30 10:30:00,69.62,69.66,69.48,69.48,163100.0,53.2105,53.2411,53.1035,53.1035,163100.0
2013-08-30 11:00:00,69.49,69.62,69.43,69.58,193800.0,53.1112,53.2105,53.0653,53.1799,193800.0
2013-08-30 11:30:00,69.58,69.62,69.56,69.58,163300.0,53.1799,53.2105,53.1647,53.1799,163300.0
2013-08-30 12:00:00,69.58,69.7,69.52,69.65,121500.0,53.1799,53.2717,53.1341,53.2334,121500.0
2013-08-30 12:30:00,69.63,69.66,69.62,69.64,142100.0,53.2182,53.2411,53.2105,53.2258,142100.0
2013-08-30 13:00:00,69.64,69.65,69.4,69.59,165400.0,53.2258,53.2334,53.0424,53.1876,165400.0
2013-08-30 13:30:00,69.57,69.59,69.49,69.52,121900.0,53.1723,53.1876,53.1112,53.1341,121900.0
2013-08-30 14:00:00,69.53,69.56,69.39,69.44,190600.0,53.1417,53.1647,53.0347,53.0729,190600.0
2013-08-30 14:30:00,69.45,69.49,69.42,69.43,68600.0,53.0806,53.1112,53.0577,53.0653,68600.0
2013-08-30 15:00:00,69.42,69.48,69.4,69.43,129500.0,53.0577,53.1035,53.0424,53.0653,129500.0
2013-08-30 15:30:00,69.44,69.58,69.32,69.47,444200.0,53.0729,53.1799,52.9812,53.0959,444200.0
2013-09-03 09:30:00,69.78,70.3,69.4,69.65,257300.0,53.3328,53.7302,53.0424,53.2334,257300.0
2013-09-03 10:00:00,69.68,69.7,68.93,69.11,255900.0,53.2564,53.2717,52.6831,52.8207,255900.0
2013-09-03 10:30:00,69.12,69.15,68.97,69.1,190100.0,52.8284,52.8513,52.7137,52.8131,190100.0
2013-09-03 11:00:00,69.11,69.16,68.99,69.02,192300.0,52.8207,52.8589,52.729,52.7519,192300.0
2013-09-03 11:30:00,69.04,69.08,68.92,69.02,182400.0,52.7672,52.7978,52.6755,52.7519,182400.0
2013-09-03 12:00:00,69.03,69.09,68.97,68.99,80600.0,52.7596,52.8054,52.7137,52.729,80600.0
2013-09-03 12:30:00,68.99,68.99,68.79,68.89,200000.0,52.729,52.729,52.5761,52.6526,200000.0
2013-09-03 13:00:00,68.9,69.08,68.88,69.03,114000.0,52.6602,52.7978,52.6449,52.7596,114000.0
2013-09-03 13:30:00,69.03,69.08,68.95,69.0,138900.0,52.7596,52.7978,52.6984,52.7366,138900.0
2013-09-03 14:00:00,69.0,69.1,68.98,69.05,105800.0,52.7366,52.8131,52.7214,52.7749,105800.0
2013-09-03 14:30:00,69.04,69.11,68.92,69.08,146400.0,52.7672,52.8207,52.6755,52.7978,146400.0
2013-09-03 15:00:00,69.08,69.11,68.97,69.01,163400.0,52.7978,52.8207,52.7137,52.7443,163400.0
2013-09-03 15:30:00,69.02,69.22,68.97,69.2,268000.0,52.7519,52.9048,52.7137,52.8895,268000.0
2013-09-04 09:30:00,69.23,69.34,68.92,69.13,192800.0,52.9124,52.9965,52.6755,52.836,192800.0
2013-09-04 10:00:00,69.15,69.35,69.04,69.07,229100.0,52.8513,53.0042,52.7672,52.7902,229100.0
2013-09-04 10:30:00,69.07,69.13,68.98,69.0,156200.0,52.7902,52.836,52.7214,52.7366,156200.0
2013-09-04 11:00:00,69.0,69.14,68.96,69.07,104800.0,52.7366,52.8437,52.7061,52.7902,104800.0
2013-09-04 11:30:00,69.07,69.41,69.02,69.35,157600.0,52.7902,53.05,52.7519,53.0042,157600.0
2013-09-04 12:00:00,69.36,69.36,69.19,69.23,107200.0,53.0118,53.0118,52.8819,52.9124,107200.0
2013-09-04 12:30:00,69.24,69.49,69.23,69.4,61000.0,52.9201,53.1112,52.9124,53.0424,61000.0
2013-09-04 13:00:00,69.41,69.47,69.39,69.47,64000.0,53.05,53.0959,53.0347,53.0959,64000.0
2013-09-04 13:30:00,69.46,69.49,69.26,69.28,151300.0,53.0882,53.1112,52.9354,52.9507,151300.0
2013-09-04 14:00:00,69.29,69.4,69.25,69.28,97900.0,52.9583,53.0424,52.9277,52.9507,97900.0
2013-09-04 14:30:00,69.28,69.28,69.16,69.18,135000.0,52.9507,52.9507,52.8589,52.8742,135000.0
2013-09-04 15:00:00,69.18,69.23,69.12,69.2,208400.0,52.8742,52.9124,52.8284,52.8895,208400.0
2013-09-04 15:30:00,69.19,69.33,69.1,69.26,622800.0,52.8819,52.9889,52.8131,52.9354,622800.0
2013-09-05 09:30:00,69.24,69.69,69.04,69.69,120200.0,52.9201,53.264,52.7672,53.264,120200.0
2013-09-05 10:00:00,69.64,69.64,69.18,69.22,127700.0,53.2258,53.2258,52.8742,52.9048,127700.0
2013-09-05 10:30:00,69.22,69.25,68.87,68.95,153200.0,52.9048,52.9277,52.6373,52.6984,153200.0
2013-09-05 11:00:00,68.95,69.01,68.82,68.91,176300.0,52.6984,52.7443,52.5991,52.6679,176300.0
2013-09-05 11:30:00,68.91,69.07,68.89,68.92,92100.0,52.6679,52.7902,52.6526,52.6755,92100.0
2013-09-05 12:00:00,68.92,69.05,68.9,68.97,138800.0,52.6755,52.7749,52.6602,52.7137,138800.0
2013-09-05 12:30:00,68.97,69.1,68.96,69.04,61800.0,52.7137,52.8131,52.7061,52.7672,61800.0
2013-09-05 13:00:00,69.04,69.05,68.94,69.0,68100.0,52.7672,52.7749,52.6908,52.7366,68100.0
2013-09-05 13:30:00,69.0,69.06,68.95,69.02,107500.0,52.7366,52.7825,52.6984,52.7519,107500.0
2013-09-05 14:00:00,69.02,69.09,68.98,68.98,101000.0,52.7519,52.8054,52.7214,52.7214,101000.0
2013-09-05 14:30:00,68.97,69.0,68.85,68.86,217100.0,52.7137,52.7366,52.622,52.6296,217100.0
2013-09-05 15:00:00,68.86,68.93,68.82,68.84,211100.0,52.6296,52.6831,52.5991,52.6144,211100.0
2013-09-05 15:30:00,68.82,68.89,68.69,68.74,587300.0,52.5991,52.6526,52.4997,52.5379,587300.0
2013-09-06 09:30:00,71.15,72.44,70.71,72.06,1411100.0,54.3799,55.3658,54.0436,55.0754,1411100.0
2013-09-06 10:00:00,72.05,72.11,71.47,71.52,676300.0,55.0678,55.1136,54.6245,54.6627,676300.0
2013-09-06 10:30:00,71.52,71.53,71.22,71.48,321600.0,54.6627,54.6703,54.4334,54.6321,321600.0
2013-09-06 11:00:00,71.47,71.84,71.47,71.72,342100.0,54.6245,54.9073,54.6245,54.8155,342100.0
2013-09-06 11:30:00,71.73,71.78,71.6,71.75,144100.0,54.8232,54.8614,54.7238,54.8385,144100.0
2013-09-06 12:00:00,71.77,71.89,71.69,71.8,258300.0,54.8538,54.9455,54.7926,54.8767,258300.0
2013-09-06 12:30:00,71.8,72.04,71.78,72.01,342700.0,54.8767,55.0601,54.8614,55.0372,342700.0
2013-09-06 13:00:00,72.02,72.4,71.94,72.27,316600.0,55.0448,55.3353,54.9837,55.2359,316600.0
2013-09-06 13:30:00,72.27,72.33,72.0,72.13,344700.0,55.2359,55.2818,55.0295,55.1289,344700.0
2013-09-06 14:00:00,72.13,72.34,71.98,72.25,546500.0,55.1289,55.2894,55.0143,55.2206,546500.0
2013-09-06 14:30:00,72.24,72.25,71.88,71.99,347400.0,55.213,55.2206,54.9378,55.0219,347400.0
2013-09-06 15:00:00,71.98,72.06,71.91,71.99,338000.0,55.0143,55.0754,54.9608,55.0219,338000.0
2013-09-06 15:30:00,72.0,72.06,71.9,71.94,668500.0,55.0295,55.0754,54.9531,54.9837,668500.0
2013-09-09 09:30:00,72.15,72.65,72.15,72.62,459500.0,55.1442,55.5263,55.1442,55.5034,459500.0
2013-09-09 10:00:00,72.63,72.9,72.61,72.85,285700.0,55.5111,55.7174,55.4958,55.6792,285700.0
2013-09-09 10:30:00,72.86,72.98,72.81,72.92,256300.0,55.6868,55.7786,55.6486,55.7327,256300.0
2013-09-09 11:00:00,72.93,73.03,72.85,72.96,235300.0,55.7403,55.8168,55.6792,55.7633,235300.0
2013-09-09 11:30:00,72.97,73.09,72.95,73.09,169200.0,55.7709,55.8626,55.7556,55.8626,169200.0
2013-09-09 12:00:00,73.09,73.15,73.0,73.12,149700.0,55.8626,55.9085,55.7938,55.8856,149700.0
2013-09-09 12:30:00,73.13,73.16,73.0,73.15,185000.0,55.8932,55.9161,55.7938,55.9085,185000.0
2013-09-09 13:00:00,73.14,73.25,73.1,73.25,193100.0,55.9008,55.9849,55.8703,55.9849,193100.0
2013-09-09 13:30:00,73.24,73.78,73.2,73.72,337100.0,55.9773,56.39,55.9467,56.3441,337100.0
2013-09-09 14:00:00,73.73,74.0,73.71,73.93,250800.0,56.3518,56.5581,56.3365,56.5046,250800.0
2013-09-09 14:30:00,73.93,74.1,73.75,73.95,310300.0,56.5046,56.6346,56.3671,56.5199,310300.0
2013-09-09 15:00:00,73.96,74.15,73.9,73.99,232300.0,56.5276,56.6728,56.4817,56.5505,232300.0
2013-09-09 15:30:00,74.0,74.27,73.96,74.26,697700.0,56.5581,56.7645,56.5276,56.7569,697700.0
2013-09-10 09:30:00,74.69,74.95,74.59,74.64,429200.0,57.0855,57.2842,57.0091,57.0473,429200.0
2013-09-10 10:00:00,74.67,74.74,74.15,74.4,451800.0,57.0702,57.1237,56.6728,56.8639,451800.0
2013-09-10 10:30:00,74.39,74.53,74.15,74.46,329900.0,56.8562,56.9632,56.6728,56.9097,329900.0
2013-09-10 11:00:00,74.47,74.55,74.21,74.29,249400.0,56.9174,56.9785,56.7186,56.7798,249400.0
2013-09-10 11:30:00,74.27,74.38,74.09,74.23,292000.0,56.7645,56.8486,56.6269,56.7339,292000.0
2013-09-10 12:00:00,74.22,74.43,74.21,74.41,142400.0,56.7263,56.8868,56.7186,56.8715,142400.0
2013-09-10 12:30:00,74.41,74.47,74.37,74.41,108100.0,56.8715,56.9174,56.8409,56.8715,108100.0
2013-09-10 13:00:00,74.4,74.41,74.29,74.4,197200.0,56.8639,56.8715,56.7798,56.8639,197200.0
2013-09-10 13:30:00,74.4,74.45,74.33,74.39,171600.0,56.8639,56.9021,56.8104,56.8562,171600.0
2013-09-10 14:00:00,74.39,74.42,74.32,74.38,153100.0,56.8562,56.8792,56.8027,56.8486,153100.0
2013-09-10 14:30:00,74.37,74.42,74.36,74.4,267800.0,56.8409,56.8792,56.8333,56.8639,267800.0
2013-09-10 15:00:00,74.4,74.41,74.26,74.4,269300.0,56.8639,56.8715,56.7569,56.8639,269300.0
2013-09-10 15:30:00,74.39,74.59,74.38,74.58,420600.0,56.8562,57.0091,56.8486,57.0014,420600.0
2013-09-11 09:30:00,74.69,74.75,74.27,74.49,348600.0,57.0855,57.1314,56.7645,56.9327,348600.0
2013-09-11 10:00:00,74.5,74.7,74.3,74.4,331000.0,56.9403,57.0932,56.7874,56.8639,331000.0
2013-09-11 10:30:00,74.4,74.45,74.32,74.4,197200.0,56.8639,56.9021,56.8027,56.8639,197200.0
2013-09-11 11:00:00,74.4,74.66,74.33,74.61,127300.0,56.8639,57.0626,56.8104,57.0244,127300.0
2013-09-11 11:30:00,74.6,74.67,74.44,74.45,84900.0,57.0167,57.0702,56.8944,56.9021,84900.0
2013-09-11 12:00:00,74.46,74.48,74.36,74.42,59800.0,56.9097,56.925,56.8333,56.8792,59800.0
2013-09-11 12:30:00,74.43,74.51,74.37,74.5,96600.0,56.8868,56.9479,56.8409,56.9403,96600.0
2013-09-11 13:00:00,74.5,74.81,74.49,74.79,107000.0,56.9403,57.1772,56.9327,57.1619,107000.0
2013-09-11 13:30:00,74.8,74.92,74.78,74.83,96800.0,57.1696,57.2613,57.1543,57.1925,96800.0
2013-09-11 14:00:00,74.83,74.97,74.78,74.81,175100.0,57.1925,57.2995,57.1543,57.1772,175100.0
2013-09-11 14:30:00,74.81,74.85,74.71,74.71,195000.0,57.1772,57.2078,57.1008,57.1008,195000.0
2013-09-11 15:00:00,74.71,74.8,74.61,74.77,201900.0,57.1008,57.1696,57.0244,57.1467,201900.0
2013-09-11 15:30:00,74.78,75.02,74.68,75.02,376000.0,57.1543,57.3377,57.0779,57.3377,376000.0
2013-09-12 09:30:00,75.15,75.15,74.35,74.5,281700.0,57.4371,57.4371,56.8257,56.9403,281700.0
2013-09-12 10:00:00,74.5,74.89,74.37,74.46,134900.0,56.9403,57.2384,56.8409,56.9097,134900.0
2013-09-12 10:30:00,74.46,74.55,74.08,74.16,107600.0,56.9097,56.9785,56.6193,56.6804,107600.0
2013-09-12 11:00:00,74.14,74.3,74.03,74.03,105200.0,56.6651,56.7874,56.5811,56.5811,105200.0
2013-09-12 11:30:00,74.02,74.33,74.02,74.25,87500.0,56.5734,56.8104,56.5734,56.7492,87500.0
2013-09-12 12:00:00,74.24,74.26,73.9,73.95,155500.0,56.7416,56.7569,56.4817,56.5199,155500.0
2013-09-12 12:30:00,73.96,74.02,73.8,73.86,286300.0,56.5276,56.5734,56.4053,56.4511,286300.0
2013-09-12 13:00:00,73.87,73.88,73.74,73.77,234300.0,56.4588,56.4664,56.3594,56.3824,234300.0
2013-09-12 13:30:00,73.77,74.03,73.72,73.95,170400.0,56.3824,56.5811,56.3441,56.5199,170400.0
2013-09-12 14:00:00,73.96,74.26,73.95,74.17,120400.0,56.5276,56.7569,56.5199,56.6881,120400.0
2013-09-12 14:30:00,74.18,74.22,74.15,74.19,189500.0,56.6957,56.7263,56.6728,56.7034,189500.0
2013-09-12 15:00:00,74.2,74.2,74.06,74.14,150800.0,56.711,56.711,56.604,56.6651,150800.0
2013-09-12 15:30:00,74.14,74.15,74.06,74.14,316600.0,56.6651,56.6728,56.604,56.6651,316600.0
2013-09-13 09:30:00,74.25,74.27,73.88,74.15,156600.0,56.7492,56.7645,56.4664,56.6728,156600.0
2013-09-13 10:00:00,74.11,74.24,73.64,73.68,177000.0,56.6422,56.7416,56.283,56.3136,177000.0
2013-09-13 10:30:00,73.68,73.74,73.53,73.62,112100.0,56.3136,56.3594,56.1989,56.2677,112100.0
2013-09-13 11:00:00,73.64,73.75,73.55,73.7,71200.0,56.283,56.3671,56.2142,56.3289,71200.0
2013-09-13 11:30:00,73.71,73.75,73.56,73.6,84300.0,56.3365,56.3671,56.2219,56.2524,84300.0
2013-09-13 12:00:00,73.59,73.64,73.47,73.5,180900.0,56.2448,56.283,56.1531,56.176,180900.0
2013-09-13 12:30:00,73.49,73.51,73.35,73.42,78800.0,56.1684,56.1836,56.0614,56.1149,78800.0
2013-09-13 13:00:00,73.42,73.61,73.42,73.58,80700.0,56.1149,56.2601,56.1149,56.2371,80700.0
2013-09-13 13:30:00,73.58,73.82,73.56,73.75,113200.0,56.2371,56.4206,56.2219,56.3671,113200.0
2013-09-13 14:00:00,73.75,73.76,73.64,73.65,109600.0,56.3671,56.3747,56.283,56.2906,109600.0
2013-09-13 14:30:00,73.65,73.86,73.64,73.8,82100.0,56.2906,56.4511,56.283,56.4053,82100.0
2013-09-13 15:00:00,73.79,73.83,73.7,73.7,140200.0,56.3976,56.4282,56.3289,56.3289,140200.0
2013-09-13 15:30:00,73.71,73.75,73.64,73.72,335800.0,56.3365,56.3671,56.283,56.3441,335800.0
2013-09-16 09:30:00,75.16,75.74,74.41,74.57,502200.0,57.4447,57.888,56.8715,56.9938,502200.0
2013-09-16 10:00:00,74.57,74.7,74.45,74.63,186300.0,56.9938,57.0932,56.9021,57.0397,186300.0
2013-09-16 10:30:00,74.62,74.71,74.6,74.62,122300.0,57.032,57.1008,57.0167,57.032,122300.0
2013-09-16 11:00:00,74.62,74.7,74.58,74.69,227400.0,57.032,57.0932,57.0014,57.0855,227400.0
2013-09-16 11:30:00,74.69,74.7,74.62,74.67,86500.0,57.0855,57.0932,57.032,57.0702,86500.0
2013-09-16 12:00:00,74.67,74.71,74.65,74.7,135400.0,57.0702,57.1008,57.0549,57.0932,135400.0
2013-09-16 12:30:00,74.7,74.7,74.52,74.52,83900.0,57.0932,57.0932,56.9556,56.9556,83900.0
2013-09-16 13:00:00,74.53,74.54,74.29,74.38,94500.0,56.9632,56.9709,56.7798,56.8486,94500.0
2013-09-16 13:30:00,74.37,74.45,74.24,74.38,113500.0,56.8409,56.9021,56.7416,56.8486,113500.0
2013-09-16 14:00:00,74.38,74.51,74.36,74.46,101800.0,56.8486,56.9479,56.8333,56.9097,101800.0
2013-09-16 14:30:00,74.46,74.48,74.36,74.41,131800.0,56.9097,56.925,56.8333,56.8715,131800.0
2013-09-16 15:00:00,74.41,74.5,74.26,74.26,213700.0,56.8715,56.9403,56.7569,56.7569,213700.0
2013-09-16 15:30:00,74.26,74.37,74.22,74.28,523400.0,56.7569,56.8409,56.7263,56.7722,523400.0
2013-09-17 09:30:00,74.13,74.68,73.86,74.18,259000.0,56.6575,57.0779,56.4511,56.6957,259000.0
2013-09-17 10:00:00,74.18,74.41,73.97,74.1,199600.0,56.6957,56.8715,56.5352,56.6346,199600.0
2013-09-17 10:30:00,74.11,74.13,73.96,73.99,235200.0,56.6422,56.6575,56.5276,56.5505,235200.0
2013-09-17 11:00:00,74.0,74.03,73.81,73.91,185100.0,56.5581,56.5811,56.4129,56.4894,185100.0
2013-09-17 11:30:00,73.92,74.23,73.92,74.23,141100.0,56.497,56.7339,56.497,56.7339,141100.0
2013-09-17 12:00:00,74.23,74.37,74.16,74.21,187300.0,56.7339,56.8409,56.6804,56.7186,187300.0
2013-09-17 12:30:00,74.22,74.24,73.7,74.09,452500.0,56.7263,56.7416,56.3289,56.6269,452500.0
2013-09-17 13:00:00,74.09,74.2,73.77,73.77,152600.0,56.6269,56.711,56.3824,56.3824,152600.0
2013-09-17 13:30:00,73.78,73.94,73.68,73.84,200400.0,56.39,56.5123,56.3136,56.4359,200400.0
2013-09-17 14:00:00,73.83,73.89,73.77,73.79,91600.0,56.4282,56.4741,56.3824,56.3976,91600.0
2013-09-17 14:30:00,73.78,73.93,73.76,73.79,102700.0,56.39,56.5046,56.3747,56.3976,102700.0
2013-09-17 15:00:00,73.78,73.9,73.76,73.78,136900.0,56.39,56.4817,56.3747,56.39,136900.0
2013-09-17 15:30:00,73.78,74.0,73.73,73.93,407000.0,56.39,56.5581,56.3518,56.5046,407000.0
2013-09-18 09:30:00,74.0,74.0,73.04,73.16,332400.0,56.5581,56.5581,55.8244,55.9161,332400.0
2013-09-18 10:00:00,73.16,73.49,72.92,72.94,219900.0,55.9161,56.1684,55.7327,55.748,219900.0
2013-09-18 10:30:00,72.92,73.04,72.76,73.0,212600.0,55.7327,55.8244,55.6104,55.7938,212600.0
2013-09-18 11:00:00,73.01,73.05,72.9,72.91,176500.0,55.8015,55.8321,55.7174,55.7251,176500.0
2013-09-18 11:30:00,72.92,73.06,72.92,73.0,109800.0,55.7327,55.8397,55.7327,55.7938,109800.0
2013-09-18 12:00:00,72.99,73.05,72.98,73.04,90400.0,55.7862,55.8321,55.7786,55.8244,90400.0
2013-09-18 12:30:00,73.05,73.43,73.05,73.36,112400.0,55.8321,56.1225,55.8321,56.069,112400.0
2013-09-18 13:00:00,73.36,73.7,73.36,73.54,81900.0,56.069,56.3289,56.069,56.2066,81900.0
2013-09-18 13:30:00,73.54,73.59,73.43,73.44,51200.0,56.2066,56.2448,56.1225,56.1301,51200.0
2013-09-18 14:00:00,73.45,75.45,73.45,75.16,1064400.0,56.1378,57.6664,56.1378,57.4447,1064400.0
2013-09-18 14:30:00,75.17,75.89,75.16,75.85,564200.0,57.4524,58.0027,57.4447,57.9721,564200.0
2013-09-18 15:00:00,75.85,75.99,75.25,75.3,314700.0,57.9721,58.0791,57.5135,57.5517,314700.0
2013-09-18 15:30:00,75.3,75.79,75.24,75.76,1072900.0,57.5517,57.9262,57.5059,57.9033,1072900.0
2013-09-19 09:30:00,75.77,75.81,75.01,75.72,305400.0,58.1277,58.1584,57.5446,58.0893,305400.0
2013-09-19 10:00:00,75.69,75.82,75.4,75.5,190800.0,58.0663,58.166,57.8438,57.9205,190800.0
2013-09-19 10:30:00,75.5,75.65,75.47,75.47,186600.0,57.9205,58.0356,57.8975,57.8975,186600.0
2013-09-19 11:00:00,75.47,75.71,75.43,75.6,126000.0,57.8975,58.0816,57.8668,57.9973,126000.0
2013-09-19 11:30:00,75.6,75.65,75.51,75.59,103600.0,57.9973,58.0356,57.9282,57.9896,103600.0
2013-09-19 12:00:00,75.58,75.66,75.49,75.54,135300.0,57.9819,58.0433,57.9129,57.9512,135300.0
2013-09-19 12:30:00,75.54,75.6,75.31,75.34,66900.0,57.9512,57.9973,57.7748,57.7978,66900.0
2013-09-19 13:00:00,75.34,75.52,75.28,75.5,99200.0,57.7978,57.9359,57.7518,57.9205,99200.0
2013-09-19 13:30:00,75.5,75.53,75.08,75.08,159800.0,57.9205,57.9436,57.5983,57.5983,159800.0
2013-09-19 14:00:00,75.1,75.12,74.91,74.95,124700.0,57.6137,57.629,57.4679,57.4986,124700.0
2013-09-19 14:30:00,74.94,74.97,74.83,74.85,107800.0,57.4909,57.5139,57.4065,57.4219,107800.0
2013-09-19 15:00:00,74.86,74.93,74.84,74.88,129100.0,57.4296,57.4833,57.4142,57.4449,129100.0
2013-09-19 15:30:00,74.88,75.0,74.78,74.81,397000.0,57.4449,57.537,57.3682,57.3912,397000.0
2013-09-20 09:30:00,75.01,75.02,74.47,74.62,554200.0,57.5446,57.5523,57.1304,57.2454,554200.0
2013-09-20 10:00:00,74.65,74.86,74.57,74.83,136500.0,57.2685,57.4296,57.2071,57.4065,136500.0
2013-09-20 10:30:00,74.83,74.9,74.55,74.58,508500.0,57.4065,57.4602,57.1917,57.2148,508500.0
2013-09-20 11:00:00,74.59,74.62,74.29,74.43,98200.0,57.2224,57.2454,56.9923,57.0997,98200.0
2013-09-20 11:30:00,74.42,74.44,74.14,74.16,97800.0,57.092,57.1074,56.8772,56.8926,97800.0
2013-09-20 12:00:00,74.15,74.22,73.96,74.01,83700.0,56.8849,56.9386,56.7391,56.7775,83700.0
2013-09-20 12:30:00,74.02,74.13,73.99,74.09,75900.0,56.7851,56.8695,56.7621,56.8388,75900.0
2013-09-20 13:00:00,74.12,74.18,74.01,74.1,70600.0,56.8619,56.9079,56.7775,56.8465,70600.0
2013-09-20 13:30:00,74.11,74.11,73.93,73.98,85000.0,56.8542,56.8542,56.7161,56.7545,85000.0
2013-09-20 14:00:00,73.98,74.06,73.81,74.04,150800.0,56.7545,56.8158,56.624,56.8005,150800.0
2013-09-20 14:30:00,74.04,74.05,73.85,74.01,639500.0,56.8005,56.8082,56.6547,56.7775,639500.0
2013-09-20 15:00:00,74.0,74.06,73.74,73.74,210900.0,56.7698,56.8158,56.5703,56.5703,210900.0
2013-09-20 15:30:00,73.73,73.92,73.64,73.91,406500.0,56.5627,56.7084,56.4936,56.7008,406500.0
2013-09-23 09:30:00,73.65,74.08,73.43,74.01,151900.0,56.5013,56.8312,56.3325,56.7775,151900.0
2013-09-23 10:00:00,73.98,74.32,73.93,74.23,160800.0,56.7545,57.0153,56.7161,56.9463,160800.0
2013-09-23 10:30:00,74.23,74.42,74.12,74.13,156400.0,56.9463,57.092,56.8619,56.8695,156400.0
2013-09-23 11:00:00,74.12,74.17,73.87,73.9,143300.0,56.8619,56.9002,56.6701,56.6931,143300.0
2013-09-23 11:30:00,73.91,73.97,73.82,73.86,69300.0,56.7008,56.7468,56.6317,56.6624,69300.0
2013-09-23 12:00:00,73.87,73.9,73.45,73.52,201800.0,56.6701,56.6931,56.3479,56.4016,201800.0
2013-09-23 12:30:00,73.52,73.61,73.28,73.36,124600.0,56.4016,56.4706,56.2174,56.2788,124600.0
2013-09-23 13:00:00,73.36,73.36,73.14,73.23,103400.0,56.2788,56.2788,56.11,56.1791,103400.0
2013-09-23 13:30:00,73.23,73.38,73.17,73.27,109700.0,56.1791,56.2942,56.1331,56.2098,109700.0
2013-09-23 14:00:00,73.27,73.42,73.12,73.15,125500.0,56.2098,56.3249,56.0947,56.1177,125500.0
2013-09-23 14:30:00,73.15,73.22,73.03,73.07,157800.0,56.1177,56.1714,56.0257,56.0563,157800.0
2013-09-23 15:00:00,73.07,73.12,72.94,72.96,206400.0,56.0563,56.0947,55.9566,55.972,206400.0
2013-09-23 15:30:00,72.97,73.08,72.96,72.96,385600.0,55.9796,56.064,55.972,55.972,385600.0
2013-09-24 09:30:00,73.04,73.3,72.81,73.1,180200.0,56.0333,56.2328,55.8569,56.0794,180200.0
2013-09-24 10:00:00,73.09,73.23,72.97,73.1,158400.0,56.0717,56.1791,55.9796,56.0794,158400.0
2013-09-24 10:30:00,73.12,73.36,73.09,73.22,161100.0,56.0947,56.2788,56.0717,56.1714,161100.0
2013-09-24 11:00:00,73.22,73.3,73.13,73.16,119300.0,56.1714,56.2328,56.1024,56.1254,119300.0
2013-09-24 11:30:00,73.16,73.42,73.16,73.28,164800.0,56.1254,56.3249,56.1254,56.2174,164800.0
2013-09-24 12:00:00,73.27,73.33,73.13,73.13,116900.0,56.2098,56.2558,56.1024,56.1024,116900.0
2013-09-24 12:30:00,73.12,73.28,73.05,73.08,148100.0,56.0947,56.2174,56.041,56.064,148100.0
2013-09-24 13:00:00,73.09,73.23,72.89,72.9,146100.0,56.0717,56.1791,55.9183,55.9259,146100.0
2013-09-24 13:30:00,72.92,72.93,72.37,72.77,541100.0,55.9413,55.9489,55.5193,55.8262,541100.0
2013-09-24 14:00:00,72.78,72.98,72.78,72.89,97400.0,55.8339,55.9873,55.8339,55.9183,97400.0
2013-09-24 14:30:00,72.89,73.26,72.88,73.21,118000.0,55.9183,56.2021,55.9106,56.1637,118000.0
2013-09-24 15:00:00,73.22,73.32,73.07,73.11,126500.0,56.1714,56.2481,56.0563,56.087,126500.0
2013-09-24 15:30:00,73.11,73.13,72.78,72.85,270000.0,56.087,56.1024,55.8339,55.8876,270000.0
2013-09-25 09:30:00,72.62,73.3,72.51,73.1,181000.0,55.7111,56.2328,55.6267,56.0794,181000.0
2013-09-25 10:00:00,73.09,73.24,72.92,73.02,169000.0,56.0717,56.1868,55.9413,56.018,169000.0
2013-09-25 10:30:00,73.01,73.04,72.77,72.83,66200.0,56.0103,56.0333,55.8262,55.8722,66200.0
2013-09-25 11:00:00,72.82,73.15,72.77,73.15,100400.0,55.8646,56.1177,55.8262,56.1177,100400.0
2013-09-25 11:30:00,73.13,73.33,73.13,73.28,114700.0,56.1024,56.2558,56.1024,56.2174,114700.0
2013-09-25 12:00:00,73.27,73.31,73.09,73.15,144000.0,56.2098,56.2405,56.0717,56.1177,144000.0
2013-09-25 12:30:00,73.16,73.2,73.03,73.13,82300.0,56.1254,56.1561,56.0257,56.1024,82300.0
2013-09-25 13:00:00,73.12,73.29,73.12,73.26,66200.0,56.0947,56.2251,56.0947,56.2021,66200.0
2013-09-25 13:30:00,73.26,73.27,72.98,73.15,92700.0,56.2021,56.2098,55.9873,56.1177,92700.0
2013-09-25 14:00:00,73.14,73.24,73.12,73.19,67700.0,56.11,56.1868,56.0947,56.1484,67700.0
2013-09-25 14:30:00,73.19,73.34,73.14,73.32,74300.0,56.1484,56.2635,56.11,56.2481,74300.0
2013-09-25 15:00:00,73.31,73.68,73.31,73.65,283600.0,56.2405,56.5243,56.2405,56.5013,283600.0
2013-09-25 15:30:00,73.65,73.83,73.59,73.79,628000.0,56.5013,56.6394,56.4553,56.6087,628000.0
2013-09-26 09:30:00,73.9,74.24,73.83,74.14,181100.0,56.6931,56.9539,56.6394,56.8772,181100.0
2013-09-26 10:00:00,74.14,74.27,74.03,74.18,101100.0,56.8772,56.9769,56.7928,56.9079,101100.0
2013-09-26 10:30:00,74.19,74.31,74.05,74.08,119100.0,56.9156,57.0076,56.8082,56.8312,119100.0
2013-09-26 11:00:00,74.07,74.29,74.0,74.25,145600.0,56.8235,56.9923,56.7698,56.9616,145600.0
2013-09-26 11:30:00,74.24,74.42,74.21,74.4,86200.0,56.9539,57.092,56.9309,57.0767,86200.0
2013-09-26 12:00:00,74.4,74.5,74.31,74.5,101200.0,57.0767,57.1534,57.0076,57.1534,101200.0
2013-09-26 12:30:00,74.49,74.54,74.37,74.46,74700.0,57.1457,57.1841,57.0537,57.1227,74700.0
2013-09-26 13:00:00,74.45,74.46,74.34,74.4,95100.0,57.115,57.1227,57.0306,57.0767,95100.0
2013-09-26 13:30:00,74.4,74.44,74.32,74.42,99300.0,57.0767,57.1074,57.0153,57.092,99300.0
2013-09-26 14:00:00,74.42,74.46,74.38,74.42,116600.0,57.092,57.1227,57.0613,57.092,116600.0
2013-09-26 14:30:00,74.42,74.43,74.34,74.36,95800.0,57.092,57.0997,57.0306,57.046,95800.0
2013-09-26 15:00:00,74.36,74.4,74.29,74.31,129900.0,57.046,57.0767,56.9923,57.0076,129900.0
2013-09-26 15:30:00,74.3,74.63,74.27,74.61,309600.0,57.0,57.2531,56.9769,57.2378,309600.0
2013-09-27 09:30:00,74.54,74.9,74.26,74.67,221100.0,57.1841,57.4602,56.9693,57.2838,221100.0
2013-09-27 10:00:00,74.7,74.76,74.4,74.53,181100.0,57.3068,57.3528,57.0767,57.1764,181100.0
2013-09-27 10:30:00,74.55,74.65,74.41,74.46,129600.0,57.1917,57.2685,57.0843,57.1227,129600.0
2013-09-27 11:00:00,74.46,74.51,74.23,74.34,106600.0,57.1227,57.1611,56.9463,57.0306,106600.0
2013-09-27 11:30:00,74.33,74.52,74.28,74.5,112100.0,57.023,57.1687,56.9846,57.1534,112100.0
2013-09-27 12:00:00,74.49,74.53,74.4,74.49,89200.0,57.1457,57.1764,57.0767,57.1457,89200.0
2013-09-27 12:30:00,74.5,74.58,74.39,74.42,55700.0,57.1534,57.2148,57.069,57.092,55700.0
2013-09-27 13:00:00,74.44,74.44,74.3,74.33,76700.0,57.1074,57.1074,57.0,57.023,76700.0
2013-09-27 13:30:00,74.34,74.44,74.27,74.33,86700.0,57.0306,57.1074,56.9769,57.023,86700.0
2013-09-27 14:00:00,74.33,74.43,74.25,74.42,102200.0,57.023,57.0997,56.9616,57.092,102200.0
2013-09-27 14:30:00,74.41,74.51,74.35,74.48,97800.0,57.0843,57.1611,57.0383,57.138,97800.0
2013-09-27 15:00:00,74.48,74.62,74.37,74.62,155700.0,57.138,57.2454,57.0537,57.2454,155700.0
2013-09-27 15:30:00,74.62,74.67,74.46,74.53,445900.0,57.2454,57.2838,57.1227,57.1764,445900.0
2013-09-30 09:30:00,73.85,74.33,73.61,74.04,270500.0,56.6547,57.023,56.4706,56.8005,270500.0
2013-09-30 10:00:00,74.07,74.32,73.99,74.15,192500.0,56.8235,57.0153,56.7621,56.8849,192500.0
2013-09-30 10:30:00,74.15,74.29,74.06,74.27,114600.0,56.8849,56.9923,56.8158,56.9769,114600.0
2013-09-30 11:00:00,74.26,74.39,74.16,74.35,136400.0,56.9693,57.069,56.8926,57.0383,136400.0
2013-09-30 11:30:00,74.34,74.5,74.25,74.26,107500.0,57.0306,57.1534,56.9616,56.9693,107500.0
2013-09-30 12:00:00,74.26,74.3,74.12,74.26,110100.0,56.9693,57.0,56.8619,56.9693,110100.0
2013-09-30 12:30:00,74.26,74.28,74.13,74.2,94300.0,56.9693,56.9846,56.8695,56.9232,94300.0
2013-09-30 13:00:00,74.2,74.5,74.2,74.44,76300.0,56.9232,57.1534,56.9232,57.1074,76300.0
2013-09-30 13:30:00,74.44,74.53,74.29,74.38,105500.0,57.1074,57.1764,56.9923,57.0613,105500.0
2013-09-30 14:00:00,74.38,74.44,74.28,74.43,72800.0,57.0613,57.1074,56.9846,57.0997,72800.0
2013-09-30 14:30:00,74.44,74.56,74.43,74.5,109000.0,57.1074,57.1994,57.0997,57.1534,109000.0
2013-09-30 15:00:00,74.49,74.51,74.12,74.16,232900.0,57.1457,57.1611,56.8619,56.8926,232900.0
2013-09-30 15:30:00,74.16,74.25,74.0,74.17,467200.0,56.8926,56.9616,56.7698,56.9002,467200.0
2013-10-01 09:30:00,74.13,74.45,74.0,74.23,209700.0,56.8695,57.115,56.7698,56.9463,209700.0
2013-10-01 10:00:00,74.23,74.33,74.1,74.25,201200.0,56.9463,57.023,56.8465,56.9616,201200.0
2013-10-01 10:30:00,74.25,74.36,74.23,74.27,138100.0,56.9616,57.046,56.9463,56.9769,138100.0
2013-10-01 11:00:00,74.27,74.36,74.22,74.27,114600.0,56.9769,57.046,56.9386,56.9769,114600.0
2013-10-01 11:30:00,74.28,74.41,74.27,74.33,233000.0,56.9846,57.0843,56.9769,57.023,233000.0
2013-10-01 12:00:00,74.33,74.35,74.09,74.17,122800.0,57.023,57.0383,56.8388,56.9002,122800.0
2013-10-01 12:30:00,74.17,74.3,74.16,74.25,89000.0,56.9002,57.0,56.8926,56.9616,89000.0
2013-10-01 13:00:00,74.25,74.25,74.12,74.22,83000.0,56.9616,56.9616,56.8619,56.9386,83000.0
2013-10-01 13:30:00,74.22,74.22,73.97,74.03,104000.0,56.9386,56.9386,56.7468,56.7928,104000.0
2013-10-01 14:00:00,74.05,74.11,73.97,74.06,136400.0,56.8082,56.8542,56.7468,56.8158,136400.0
2013-10-01 14:30:00,74.06,74.14,73.96,74.09,107800.0,56.8158,56.8772,56.7391,56.8388,107800.0
2013-10-01 15:00:00,74.08,74.09,73.93,73.99,113800.0,56.8312,56.8388,56.7161,56.7621,113800.0
2013-10-01 15:30:00,73.99,74.07,73.81,74.07,354200.0,56.7621,56.8235,56.624,56.8235,354200.0
2013-10-02 09:30:00,73.85,74.08,73.67,74.04,196800.0,56.6547,56.8312,56.5166,56.8005,196800.0
2013-10-02 10:00:00,74.04,74.09,73.57,73.67,120500.0,56.8005,56.8388,56.4399,56.5166,120500.0
2013-10-02 10:30:00,73.66,73.76,73.51,73.72,118600.0,56.509,56.5857,56.3939,56.555,118600.0
2013-10-02 11:00:00,73.71,73.89,73.63,73.84,58500.0,56.5473,56.6854,56.486,56.6471,58500.0
2013-10-02 11:30:00,73.85,73.89,73.67,73.8,74300.0,56.6547,56.6854,56.5166,56.6164,74300.0
2013-10-02 12:00:00,73.79,74.0,73.77,74.0,70200.0,56.6087,56.7698,56.5934,56.7698,70200.0
2013-10-02 12:30:00,73.98,74.15,73.95,74.13,55700.0,56.7545,56.8849,56.7314,56.8695,55700.0
2013-10-02 13:00:00,74.14,74.28,74.1,74.14,65300.0,56.8772,56.9846,56.8465,56.8772,65300.0
2013-10-02 13:30:00,74.15,74.23,74.1,74.13,57700.0,56.8849,56.9463,56.8465,56.8695,57700.0
2013-10-02 14:00:00,74.12,74.13,73.97,74.0,86100.0,56.8619,56.8695,56.7468,56.7698,86100.0
2013-10-02 14:30:00,74.0,74.06,73.81,73.89,143600.0,56.7698,56.8158,56.624,56.6854,143600.0
2013-10-02 15:00:00,73.88,73.92,73.76,73.84,110100.0,56.6777,56.7084,56.5857,56.6471,110100.0
2013-10-02 15:30:00,73.85,74.02,73.79,73.95,368600.0,56.6547,56.7851,56.6087,56.7314,368600.0
2013-10-03 09:30:00,73.85,73.97,73.45,73.52,145700.0,56.6547,56.7468,56.3479,56.4016,145700.0
2013-10-03 10:00:00,73.49,73.56,73.24,73.4,235800.0,56.3786,56.4323,56.1868,56.3095,235800.0
2013-10-03 10:30:00,73.38,73.55,73.31,73.45,250500.0,56.2942,56.4246,56.2405,56.3479,250500.0
2013-10-03 11:00:00,73.44,73.53,73.39,73.5,214400.0,56.3402,56.4092,56.3018,56.3862,214400.0
2013-10-03 11:30:00,73.49,73.59,73.33,73.34,191500.0,56.3786,56.4553,56.2558,56.2635,191500.0
2013-10-03 12:00:00,73.33,73.41,73.24,73.3,156400.0,56.2558,56.3172,56.1868,56.2328,156400.0
2013-10-03 12:30:00,73.3,73.45,73.22,73.45,165500.0,56.2328,56.3479,56.1714,56.3479,165500.0
2013-10-03 13:00:00,73.45,73.49,73.38,73.42,72100.0,56.3479,56.3786,56.2942,56.3249,72100.0
2013-10-03 13:30:00,73.43,73.6,73.31,73.42,108800.0,56.3325,56.4629,56.2405,56.3249,108800.0
2013-10-03 14:00:00,73.39,73.43,73.19,73.4,164800.0,56.3018,56.3325,56.1484,56.3095,164800.0
2013-10-03 14:30:00,73.42,73.57,73.39,73.5,120400.0,56.3249,56.4399,56.3018,56.3862,120400.0
2013-10-03 15:00:00,73.5,73.54,73.33,73.34,195100.0,56.3862,56.4169,56.2558,56.2635,195100.0
2013-10-03 15:30:00,73.35,73.46,73.24,73.43,434700.0,56.2712,56.3555,56.1868,56.3325,434700.0
2013-10-04 09:30:00,73.28,73.68,73.02,73.58,146900.0,56.2174,56.5243,56.018,56.4476,146900.0
2013-10-04 10:00:00,73.55,73.74,73.26,73.26,85100.0,56.4246,56.5703,56.2021,56.2021,85100.0
2013-10-04 10:30:00,73.25,73.37,72.93,72.95,108400.0,56.1944,56.2865,55.9489,55.9643,108400.0
2013-10-04 11:00:00,72.94,72.96,72.5,72.59,246500.0,55.9566,55.972,55.6191,55.6881,246500.0
2013-10-04 11:30:00,72.58,72.7,72.51,72.65,104500.0,55.6804,55.7725,55.6267,55.7341,104500.0
2013-10-04 12:00:00,72.63,72.85,72.61,72.82,193500.0,55.7188,55.8876,55.7035,55.8646,193500.0
2013-10-04 12:30:00,72.82,72.88,72.78,72.85,101900.0,55.8646,55.9106,55.8339,55.8876,101900.0
2013-10-04 13:00:00,72.85,72.86,72.67,72.69,56600.0,55.8876,55.8952,55.7495,55.7648,56600.0
2013-10-04 13:30:00,72.68,72.69,72.56,72.56,64200.0,55.7572,55.7648,55.6651,55.6651,64200.0
2013-10-04 14:00:00,72.56,72.56,72.47,72.5,113300.0,55.6651,55.6651,55.5961,55.6191,113300.0
2013-10-04 14:30:00,72.51,72.57,72.48,72.49,181600.0,55.6267,55.6728,55.6037,55.6114,181600.0
2013-10-04 15:00:00,72.5,72.64,72.41,72.42,120900.0,55.6191,55.7265,55.55,55.5577,120900.0
2013-10-04 15:30:00,72.43,72.71,72.36,72.68,482500.0,55.5654,55.7802,55.5117,55.7572,482500.0
2013-10-07 09:30:00,72.39,72.87,72.31,72.6,175600.0,55.5347,55.9029,55.4733,55.6958,175600.0
2013-10-07 10:00:00,72.66,72.8,72.5,72.74,128500.0,55.7418,55.8492,55.6191,55.8032,128500.0
2013-10-07 10:30:00,72.73,73.12,72.73,73.12,120400.0,55.7955,56.0947,55.7955,56.0947,120400.0
2013-10-07 11:00:00,73.12,73.35,73.04,73.3,114700.0,56.0947,56.2712,56.0333,56.2328,114700.0
2013-10-07 11:30:00,73.3,73.43,73.2,73.23,120900.0,56.2328,56.3325,56.1561,56.1791,120900.0
2013-10-07 12:00:00,73.23,73.43,73.17,73.41,60400.0,56.1791,56.3325,56.1331,56.3172,60400.0
2013-10-07 12:30:00,73.39,73.5,73.29,73.37,118600.0,56.3018,56.3862,56.2251,56.2865,118600.0
2013-10-07 13:00:00,73.37,73.45,73.28,73.39,122300.0,56.2865,56.3479,56.2174,56.3018,122300.0
2013-10-07 13:30:00,73.38,73.5,73.31,73.49,82000.0,56.2942,56.3862,56.2405,56.3786,82000.0
2013-10-07 14:00:00,73.49,73.55,73.37,73.5,122000.0,56.3786,56.4246,56.2865,56.3862,122000.0
2013-10-07 14:30:00,73.49,73.53,73.4,73.48,79700.0,56.3786,56.4092,56.3095,56.3709,79700.0
2013-10-07 15:00:00,73.48,73.5,73.26,73.27,108900.0,56.3709,56.3862,56.2021,56.2098,108900.0
2013-10-07 15:30:00,73.26,73.26,72.99,73.04,364600.0,56.2021,56.2021,55.995,56.0333,364600.0
2013-10-08 09:30:00,72.75,73.12,72.5,72.75,136300.0,55.8109,56.0947,55.6191,55.8109,136300.0
2013-10-08 10:00:00,72.73,72.85,72.52,72.82,108200.0,55.7955,55.8876,55.6344,55.8646,108200.0
2013-10-08 10:30:00,72.8,72.82,72.51,72.59,105000.0,55.8492,55.8646,55.6267,55.6881,105000.0
2013-10-08 11:00:00,72.6,72.62,72.42,72.47,82900.0,55.6958,55.7111,55.5577,55.5961,82900.0
2013-10-08 11:30:00,72.46,72.54,72.25,72.35,167400.0,55.5884,55.6498,55.4273,55.504,167400.0
2013-10-08 12:00:00,72.36,72.45,72.3,72.31,163900.0,55.5117,55.5807,55.4656,55.4733,163900.0
2013-10-08 12:30:00,72.29,72.5,72.23,72.41,81600.0,55.458,55.6191,55.4119,55.55,81600.0
2013-10-08 13:00:00,72.4,72.47,72.29,72.43,102100.0,55.5423,55.5961,55.458,55.5654,102100.0
2013-10-08 13:30:00,72.42,72.51,72.31,72.32,172100.0,55.5577,55.6267,55.4733,55.481,172100.0
2013-10-08 14:00:00,72.31,72.32,72.04,72.16,101800.0,55.4733,55.481,55.2662,55.3582,101800.0
2013-10-08 14:30:00,72.17,72.2,72.04,72.12,86600.0,55.3659,55.3889,55.2662,55.3275,86600.0
2013-10-08 15:00:00,72.12,72.28,72.07,72.24,104200.0,55.3275,55.4503,55.2892,55.4196,104200.0
2013-10-08 15:30:00,72.22,72.23,71.83,71.9,352700.0,55.4043,55.4119,55.1051,55.1588,352700.0
2013-10-09 09:30:00,72.08,72.25,71.79,72.08,217100.0,55.2969,55.4273,55.0744,55.2969,217100.0
2013-10-09 10:00:00,72.08,72.23,71.97,72.23,190300.0,55.2969,55.4119,55.2125,55.4119,190300.0
2013-10-09 10:30:00,72.23,72.38,71.94,71.99,124100.0,55.4119,55.527,55.1895,55.2278,124100.0
2013-10-09 11:00:00,71.98,72.05,71.69,71.7,84100.0,55.2201,55.2738,54.9977,55.0053,84100.0
2013-10-09 11:30:00,71.7,71.93,71.68,71.89,70600.0,55.0053,55.1818,54.99,55.1511,70600.0
2013-10-09 12:00:00,71.89,72.0,71.81,71.82,155000.0,55.1511,55.2355,55.0897,55.0974,155000.0
2013-10-09 12:30:00,71.81,72.0,71.81,71.89,73900.0,55.0897,55.2355,55.0897,55.1511,73900.0
2013-10-09 13:00:00,71.88,72.15,71.88,72.13,102700.0,55.1434,55.3506,55.1434,55.3352,102700.0
2013-10-09 13:30:00,72.12,72.14,71.97,71.98,89800.0,55.3275,55.3429,55.2125,55.2201,89800.0
2013-10-09 14:00:00,71.97,72.01,71.82,71.9,114000.0,55.2125,55.2432,55.0974,55.1588,114000.0
2013-10-09 14:30:00,71.9,72.04,71.89,71.97,122800.0,55.1588,55.2662,55.1511,55.2125,122800.0
2013-10-09 15:00:00,71.98,72.0,71.78,71.84,126100.0,55.2201,55.2355,55.0667,55.1127,126100.0
2013-10-09 15:30:00,71.85,71.91,71.55,71.67,545100.0,55.1204,55.1664,54.8903,54.9823,545100.0
2013-10-10 09:30:00,72.11,72.43,72.05,72.33,351200.0,55.3199,55.5654,55.2738,55.4886,351200.0
2013-10-10 10:00:00,72.32,72.89,72.23,72.82,245800.0,55.481,55.9183,55.4119,55.8646,245800.0
2013-10-10 10:30:00,72.81,73.04,72.67,72.82,108900.0,55.8569,56.0333,55.7495,55.8646,108900.0
2013-10-10 11:00:00,72.81,72.95,72.73,72.92,148000.0,55.8569,55.9643,55.7955,55.9413,148000.0
2013-10-10 11:30:00,72.92,73.32,72.82,73.2,140700.0,55.9413,56.2481,55.8646,56.1561,140700.0
2013-10-10 12:00:00,73.2,73.32,73.13,73.22,131600.0,56.1561,56.2481,56.1024,56.1714,131600.0
2013-10-10 12:30:00,73.22,73.41,73.21,73.4,175200.0,56.1714,56.3172,56.1637,56.3095,175200.0
2013-10-10 13:00:00,73.4,73.44,73.28,73.33,120200.0,56.3095,56.3402,56.2174,56.2558,120200.0
2013-10-10 13:30:00,73.32,73.36,73.25,73.35,78800.0,56.2481,56.2788,56.1944,56.2712,78800.0
2013-10-10 14:00:00,73.33,73.34,73.15,73.25,72900.0,56.2558,56.2635,56.1177,56.1944,72900.0
2013-10-10 14:30:00,73.25,73.4,73.15,73.4,87000.0,56.1944,56.3095,56.1177,56.3095,87000.0
2013-10-10 15:00:00,73.4,73.5,73.37,73.45,214600.0,56.3095,56.3862,56.2865,56.3479,214600.0
2013-10-10 15:30:00,73.46,73.64,73.39,73.59,534000.0,56.3555,56.4936,56.3018,56.4553,534000.0
2013-10-11 09:30:00,73.62,74.58,73.6,74.58,339000.0,56.4783,57.2148,56.4629,57.2148,339000.0
2013-10-11 10:00:00,74.58,74.73,74.38,74.58,301400.0,57.2148,57.3298,57.0613,57.2148,301400.0
2013-10-11 10:30:00,74.58,74.59,74.36,74.45,172900.0,57.2148,57.2224,57.046,57.115,172900.0
2013-10-11 11:00:00,74.46,74.47,74.34,74.39,115700.0,57.1227,57.1304,57.0306,57.069,115700.0
2013-10-11 11:30:00,74.39,74.39,74.3,74.34,97800.0,57.069,57.069,57.0,57.0306,97800.0
2013-10-11 12:00:00,74.35,74.55,74.32,74.46,129100.0,57.0383,57.1917,57.0153,57.1227,129100.0
2013-10-11 12:30:00,74.46,74.47,74.31,74.39,101600.0,57.1227,57.1304,57.0076,57.069,101600.0
2013-10-11 13:00:00,74.39,74.4,74.28,74.37,63100.0,57.069,57.0767,56.9846,57.0537,63100.0
2013-10-11 13:30:00,74.37,74.43,74.33,74.38,81600.0,57.0537,57.0997,57.023,57.0613,81600.0
2013-10-11 14:00:00,74.39,74.48,74.32,74.41,99800.0,57.069,57.138,57.0153,57.0843,99800.0
2013-10-11 14:30:00,74.41,74.42,74.35,74.42,68500.0,57.0843,57.092,57.0383,57.092,68500.0
2013-10-11 15:00:00,74.41,74.42,74.25,74.32,73300.0,57.0843,57.092,56.9616,57.0153,73300.0
2013-10-11 15:30:00,74.31,74.48,74.3,74.44,310700.0,57.0076,57.138,57.0,57.1074,310700.0
2013-10-14 09:30:00,74.01,74.68,73.82,74.24,266000.0,56.7775,57.2915,56.6317,56.9539,266000.0
2013-10-14 10:00:00,74.22,74.25,73.97,74.21,109600.0,56.9386,56.9616,56.7468,56.9309,109600.0
2013-10-14 10:30:00,74.21,74.28,74.19,74.25,63200.0,56.9309,56.9846,56.9156,56.9616,63200.0
2013-10-14 11:00:00,74.24,74.3,74.22,74.24,88200.0,56.9539,57.0,56.9386,56.9539,88200.0
2013-10-14 11:30:00,74.26,74.45,74.23,74.42,46700.0,56.9693,57.115,56.9463,57.092,46700.0
2013-10-14 12:00:00,74.41,74.41,74.3,74.31,59200.0,57.0843,57.0843,57.0,57.0076,59200.0
2013-10-14 12:30:00,74.3,74.42,74.24,74.29,47200.0,57.0,57.092,56.9539,56.9923,47200.0
2013-10-14 13:00:00,74.3,74.5,74.28,74.38,68600.0,57.0,57.1534,56.9846,57.0613,68600.0
2013-10-14 13:30:00,74.38,74.45,74.35,74.4,50700.0,57.0613,57.115,57.0383,57.0767,50700.0
2013-10-14 14:00:00,74.41,74.43,74.36,74.4,89000.0,57.0843,57.0997,57.046,57.0767,89000.0
2013-10-14 14:30:00,74.4,74.42,74.25,74.38,99800.0,57.0767,57.092,56.9616,57.0613,99800.0
2013-10-14 15:00:00,74.37,74.51,74.34,74.45,118500.0,57.0537,57.1611,57.0306,57.115,118500.0
2013-10-14 15:30:00,74.45,74.74,74.37,74.62,444900.0,57.115,57.3375,57.0537,57.2454,444900.0
2013-10-15 09:30:00,74.29,74.85,74.27,74.8,334600.0,56.9923,57.4219,56.9769,57.3835,334600.0
2013-10-15 10:00:00,74.83,75.03,74.65,74.99,196800.0,57.4065,57.56,57.2685,57.5293,196800.0
2013-10-15 10:30:00,74.98,75.07,74.89,74.93,135500.0,57.5216,57.5907,57.4526,57.4833,135500.0
2013-10-15 11:00:00,74.92,75.08,74.76,74.99,87400.0,57.4756,57.5983,57.3528,57.5293,87400.0
2013-10-15 11:30:00,74.98,75.0,74.81,74.97,58600.0,57.5216,57.537,57.3912,57.5139,58600.0
2013-10-15 12:00:00,74.96,75.16,74.87,74.96,100200.0,57.5063,57.6597,57.4372,57.5063,100200.0
2013-10-15 12:30:00,74.95,75.17,74.95,75.12,102600.0,57.4986,57.6674,57.4986,57.629,102600.0
2013-10-15 13:00:00,75.13,75.14,74.97,74.99,55300.0,57.6367,57.6444,57.5139,57.5293,55300.0
2013-10-15 13:30:00,74.98,75.03,74.87,75.02,68200.0,57.5216,57.56,57.4372,57.5523,68200.0
2013-10-15 14:00:00,75.02,75.03,74.7,74.7,64500.0,57.5523,57.56,57.3068,57.3068,64500.0
2013-10-15 14:30:00,74.7,74.74,74.44,74.73,118000.0,57.3068,57.3375,57.1074,57.3298,118000.0
2013-10-15 15:00:00,74.73,74.91,74.7,74.82,210200.0,57.3298,57.4679,57.3068,57.3989,210200.0
2013-10-15 15:30:00,74.82,74.82,74.64,74.73,360900.0,57.3989,57.3989,57.2608,57.3298,360900.0
2013-10-16 09:30:00,75.26,75.76,75.02,75.7,200100.0,57.7364,58.12,57.5523,58.074,200100.0
2013-10-16 10:00:00,75.7,75.75,75.34,75.66,245300.0,58.074,58.1123,57.7978,58.0433,245300.0
2013-10-16 10:30:00,75.64,76.3,75.59,76.29,370500.0,58.0279,58.5343,57.9896,58.5266,370500.0
2013-10-16 11:00:00,76.3,76.59,76.25,76.45,322000.0,58.5343,58.7567,58.4959,58.6493,322000.0
2013-10-16 11:30:00,76.45,76.83,76.42,76.74,261000.0,58.6493,58.9409,58.6263,58.8718,261000.0
2013-10-16 12:00:00,76.72,76.73,76.51,76.55,136000.0,58.8565,58.8642,58.6954,58.7261,136000.0
2013-10-16 12:30:00,76.54,76.58,76.36,76.4,122500.0,58.7184,58.7491,58.5803,58.611,122500.0
2013-10-16 13:00:00,76.38,76.65,76.37,76.65,116300.0,58.5956,58.8028,58.588,58.8028,116300.0
2013-10-16 13:30:00,76.65,76.88,76.65,76.84,226000.0,58.8028,58.9792,58.8028,58.9485,226000.0
2013-10-16 14:00:00,76.84,76.86,76.74,76.77,128100.0,58.9485,58.9639,58.8718,58.8948,128100.0
2013-10-16 14:30:00,76.77,77.0,76.71,76.95,183200.0,58.8948,59.0713,58.8488,59.0329,183200.0
2013-10-16 15:00:00,76.95,77.05,76.84,76.88,537000.0,59.0329,59.1096,58.9485,58.9792,537000.0
2013-10-16 15:30:00,76.88,77.25,76.88,77.13,788800.0,58.9792,59.2631,58.9792,59.171,788800.0
2013-10-17 09:30:00,76.95,78.48,76.78,78.45,518900.0,59.0329,60.2067,58.9025,60.1837,518900.0
2013-10-17 10:00:00,78.45,78.96,78.25,78.6,365800.0,60.1837,60.5749,60.0302,60.2987,365800.0
2013-10-17 10:30:00,78.6,78.73,78.46,78.53,181600.0,60.2987,60.3985,60.1913,60.245,181600.0
2013-10-17 11:00:00,78.53,78.81,78.44,78.76,201700.0,60.245,60.4598,60.176,60.4215,201700.0
2013-10-17 11:30:00,78.76,78.91,78.71,78.84,218500.0,60.4215,60.5366,60.3831,60.4829,218500.0
2013-10-17 12:00:00,78.84,78.94,78.82,78.92,110900.0,60.4829,60.5596,60.4675,60.5442,110900.0
2013-10-17 12:30:00,78.92,79.33,78.83,79.32,145100.0,60.5442,60.8588,60.4752,60.8511,145100.0
2013-10-17 13:00:00,79.31,79.39,79.06,79.07,188200.0,60.8434,60.9048,60.6516,60.6593,188200.0
2013-10-17 13:30:00,79.06,79.19,78.86,78.87,152700.0,60.6516,60.7514,60.4982,60.5059,152700.0
2013-10-17 14:00:00,78.86,78.94,78.73,78.89,136800.0,60.4982,60.5596,60.3985,60.5212,136800.0
2013-10-17 14:30:00,78.89,79.03,78.87,79.03,133700.0,60.5212,60.6286,60.5059,60.6286,133700.0
2013-10-17 15:00:00,79.02,79.22,78.99,79.17,203600.0,60.6209,60.7744,60.5979,60.736,203600.0
2013-10-17 15:30:00,79.17,79.48,79.16,79.32,722700.0,60.736,60.9738,60.7283,60.8511,722700.0
2013-10-18 09:30:00,79.7,79.95,79.36,79.61,517000.0,61.1426,61.3344,60.8818,61.0736,517000.0
2013-10-18 10:00:00,79.62,79.75,79.59,79.66,217700.0,61.0812,61.181,61.0582,61.1119,217700.0
2013-10-18 10:30:00,79.66,79.68,79.47,79.47,262900.0,61.1119,61.1273,60.9662,60.9662,262900.0
2013-10-18 11:00:00,79.46,79.47,79.34,79.38,135200.0,60.9585,60.9662,60.8664,60.8971,135200.0
2013-10-18 11:30:00,79.38,79.4,78.96,78.97,134300.0,60.8971,60.9125,60.5749,60.5826,134300.0
2013-10-18 12:00:00,78.99,79.03,78.89,78.9,109600.0,60.5979,60.6286,60.5212,60.5289,109600.0
2013-10-18 12:30:00,78.9,79.01,78.77,78.78,128700.0,60.5289,60.6133,60.4292,60.4368,128700.0
2013-10-18 13:00:00,78.78,79.05,78.76,79.03,118800.0,60.4368,60.644,60.4215,60.6286,118800.0
2013-10-18 13:30:00,79.04,79.16,78.97,79.14,120100.0,60.6363,60.7283,60.5826,60.713,120100.0
2013-10-18 14:00:00,79.14,79.14,78.88,78.95,107000.0,60.713,60.713,60.5135,60.5672,107000.0
2013-10-18 14:30:00,78.95,79.08,78.95,79.0,101500.0,60.5672,60.667,60.5672,60.6056,101500.0
2013-10-18 15:00:00,79.0,79.01,78.74,78.93,160000.0,60.6056,60.6133,60.4061,60.5519,160000.0
2013-10-18 15:30:00,78.92,79.07,78.92,79.01,282100.0,60.5442,60.6593,60.5442,60.6133,282100.0
2013-10-21 09:30:00,78.7,79.22,78.26,78.53,622200.0,60.3755,60.7744,60.0379,60.245,622200.0
2013-10-21 10:00:00,78.65,78.81,78.41,78.66,292200.0,60.3371,60.4598,60.153,60.3448,292200.0
2013-10-21 10:30:00,78.66,78.93,78.66,78.92,204200.0,60.3448,60.5519,60.3448,60.5442,204200.0
2013-10-21 11:00:00,78.91,79.15,78.85,79.14,220100.0,60.5366,60.7207,60.4905,60.713,220100.0
2013-10-21 11:30:00,79.12,79.48,79.09,79.37,176100.0,60.6977,60.9738,60.6746,60.8895,176100.0
2013-10-21 12:00:00,79.37,79.46,79.21,79.46,84700.0,60.8895,60.9585,60.7667,60.9585,84700.0
2013-10-21 12:30:00,79.45,79.5,79.33,79.46,125100.0,60.9508,60.9892,60.8588,60.9585,125100.0
2013-10-21 13:00:00,79.46,79.72,79.39,79.7,184700.0,60.9585,61.158,60.9048,61.1426,184700.0
2013-10-21 13:30:00,79.7,79.76,79.39,79.39,143900.0,61.1426,61.1886,60.9048,60.9048,143900.0
2013-10-21 14:00:00,79.38,79.39,79.14,79.2,157200.0,60.8971,60.9048,60.713,60.759,157200.0
2013-10-21 14:30:00,79.21,79.32,79.15,79.17,124800.0,60.7667,60.8511,60.7207,60.736,124800.0
2013-10-21 15:00:00,79.17,79.26,79.13,79.21,127200.0,60.736,60.8051,60.7053,60.7667,127200.0
2013-10-21 15:30:00,79.19,79.51,79.14,79.5,483000.0,60.7514,60.9969,60.713,60.9892,483000.0
2013-10-22 09:30:00,79.6,80.65,79.6,80.5,351600.0,61.0659,61.8714,61.0659,61.7563,351600.0
2013-10-22 10:00:00,80.5,80.97,80.5,80.6,289600.0,61.7563,62.1169,61.7563,61.8331,289600.0
2013-10-22 10:30:00,80.59,80.77,79.9,79.9,324200.0,61.8254,61.9635,61.296,61.296,324200.0
2013-10-22 11:00:00,79.91,80.01,79.4,79.48,232500.0,61.3037,61.3804,60.9125,60.9738,232500.0
2013-10-22 11:30:00,79.47,79.72,79.39,79.54,192600.0,60.9662,61.158,60.9048,61.0199,192600.0
2013-10-22 12:00:00,79.54,79.55,79.33,79.34,174400.0,61.0199,61.0275,60.8588,60.8664,174400.0
2013-10-22 12:30:00,79.34,79.75,79.34,79.71,77300.0,60.8664,61.181,60.8664,61.1503,77300.0
2013-10-22 13:00:00,79.7,79.78,79.59,79.61,108200.0,61.1426,61.204,61.0582,61.0736,108200.0
2013-10-22 13:30:00,79.62,79.77,79.61,79.7,98100.0,61.0812,61.1963,61.0736,61.1426,98100.0
2013-10-22 14:00:00,79.7,79.76,79.67,79.75,151800.0,61.1426,61.1886,61.1196,61.181,151800.0
2013-10-22 14:30:00,79.75,80.33,79.73,80.21,255300.0,61.181,61.6259,61.1656,61.5339,255300.0
2013-10-22 15:00:00,80.21,80.44,80.16,80.23,223600.0,61.5339,61.7103,61.4955,61.5492,223600.0
2013-10-22 15:30:00,80.22,80.42,80.09,80.13,886900.0,61.5415,61.695,61.4418,61.4725,886900.0
2013-10-23 09:30:00,79.59,79.64,78.85,78.93,465700.0,61.0582,61.0966,60.4905,60.5519,465700.0
2013-10-23 10:00:00,78.93,79.01,78.34,78.39,304400.0,60.5519,60.6133,60.0993,60.1376,304400.0
2013-10-23 10:30:00,78.38,78.76,78.38,78.67,117300.0,60.13,60.4215,60.13,60.3524,117300.0
2013-10-23 11:00:00,78.69,79.03,78.62,79.01,224000.0,60.3678,60.6286,60.3141,60.6133,224000.0
2013-10-23 11:30:00,79.01,79.07,78.84,78.9,79600.0,60.6133,60.6593,60.4829,60.5289,79600.0
2013-10-23 12:00:00,78.9,78.97,78.75,78.83,48500.0,60.5289,60.5826,60.4138,60.4752,48500.0
2013-10-23 12:30:00,78.85,78.87,78.64,78.73,60100.0,60.4905,60.5059,60.3294,60.3985,60100.0
2013-10-23 13:00:00,78.74,78.83,78.62,78.64,50800.0,60.4061,60.4752,60.3141,60.3294,50800.0
2013-10-23 13:30:00,78.64,78.85,78.54,78.75,95000.0,60.3294,60.4905,60.2527,60.4138,95000.0
2013-10-23 14:00:00,78.75,78.91,78.68,78.88,93100.0,60.4138,60.5366,60.3601,60.5135,93100.0
2013-10-23 14:30:00,78.88,79.02,78.84,79.0,93500.0,60.5135,60.6209,60.4829,60.6056,93500.0
2013-10-23 15:00:00,79.0,79.05,78.86,78.86,148800.0,60.6056,60.644,60.4982,60.4982,148800.0
2013-10-23 15:30:00,78.86,79.04,78.86,79.02,273400.0,60.4982,60.6363,60.4982,60.6209,273400.0
2013-10-24 09:30:00,79.39,79.8,79.16,79.51,193300.0,60.9048,61.2193,60.7283,60.9969,193300.0
2013-10-24 10:00:00,79.51,79.69,79.44,79.56,129800.0,60.9969,61.1349,60.9432,61.0352,129800.0
2013-10-24 10:30:00,79.55,79.83,79.51,79.77,139300.0,61.0275,61.2423,60.9969,61.1963,139300.0
2013-10-24 11:00:00,79.76,80.0,79.71,79.95,100100.0,61.1886,61.3728,61.1503,61.3344,100100.0
2013-10-24 11:30:00,79.94,80.2,79.9,80.18,117800.0,61.3267,61.5262,61.296,61.5109,117800.0
2013-10-24 12:00:00,80.17,80.22,80.1,80.16,88800.0,61.5032,61.5415,61.4495,61.4955,88800.0
2013-10-24 12:30:00,80.17,80.19,79.93,80.14,104500.0,61.5032,61.5185,61.3191,61.4802,104500.0
2013-10-24 13:00:00,80.14,80.17,79.99,80.06,104000.0,61.4802,61.5032,61.3651,61.4188,104000.0
2013-10-24 13:30:00,80.06,80.21,79.97,80.2,113000.0,61.4188,61.5339,61.3497,61.5262,113000.0
2013-10-24 14:00:00,80.19,80.32,80.09,80.21,125700.0,61.5185,61.6183,61.4418,61.5339,125700.0
2013-10-24 14:30:00,80.21,80.26,80.13,80.21,147800.0,61.5339,61.5722,61.4725,61.5339,147800.0
2013-10-24 15:00:00,80.2,80.44,80.19,80.42,135400.0,61.5262,61.7103,61.5185,61.695,135400.0
2013-10-24 15:30:00,80.42,80.56,80.37,80.4,369500.0,61.695,61.8024,61.6566,61.6796,369500.0
2013-10-25 09:30:00,80.3,80.34,79.71,79.97,281800.0,61.6029,61.6336,61.1503,61.3497,281800.0
2013-10-25 10:00:00,80.0,80.13,79.88,79.98,158600.0,61.3728,61.4725,61.2807,61.3574,158600.0
2013-10-25 10:30:00,79.98,80.19,79.84,80.17,211900.0,61.3574,61.5185,61.25,61.5032,211900.0
2013-10-25 11:00:00,80.16,80.44,80.13,80.44,102900.0,61.4955,61.7103,61.4725,61.7103,102900.0
2013-10-25 11:30:00,80.44,80.48,80.33,80.41,80300.0,61.7103,61.741,61.6259,61.6873,80300.0
2013-10-25 12:00:00,80.42,80.42,80.2,80.23,179400.0,61.695,61.695,61.5262,61.5492,179400.0
2013-10-25 12:30:00,80.23,80.41,80.21,80.4,79900.0,61.5492,61.6873,61.5339,61.6796,79900.0
2013-10-25 13:00:00,80.4,80.42,80.32,80.38,49400.0,61.6796,61.695,61.6183,61.6643,49400.0
2013-10-25 13:30:00,80.38,80.49,80.36,80.43,65200.0,61.6643,61.7487,61.6489,61.7026,65200.0
2013-10-25 14:00:00,80.43,80.63,80.38,80.57,81400.0,61.7026,61.8561,61.6643,61.81,81400.0
2013-10-25 14:30:00,80.57,80.63,80.47,80.63,71100.0,61.81,61.8561,61.7333,61.8561,71100.0
2013-10-25 15:00:00,80.63,80.66,80.46,80.57,109700.0,61.8561,61.8791,61.7257,61.81,109700.0
2013-10-25 15:30:00,80.56,80.87,80.52,80.82,487500.0,61.8024,62.0402,61.7717,62.0018,487500.0
2013-10-28 09:30:00,80.94,80.96,80.3,80.62,182800.0,62.0939,62.1092,61.6029,61.8484,182800.0
2013-10-28 10:00:00,80.61,80.67,80.21,80.21,137700.0,61.8407,61.8868,61.5339,61.5339,137700.0
2013-10-28 10:30:00,80.23,80.27,79.9,80.09,230000.0,61.5492,61.5799,61.296,61.4418,230000.0
2013-10-28 11:00:00,80.07,80.15,79.91,79.99,79100.0,61.4265,61.4878,61.3037,61.3651,79100.0
2013-10-28 11:30:00,79.98,80.26,79.94,80.22,114600.0,61.3574,61.5722,61.3267,61.5415,114600.0
2013-10-28 12:00:00,80.23,80.25,80.17,80.22,119400.0,61.5492,61.5646,61.5032,61.5415,119400.0
2013-10-28 12:30:00,80.23,80.44,80.17,80.38,47200.0,61.5492,61.7103,61.5032,61.6643,47200.0
2013-10-28 13:00:00,80.39,80.44,80.35,80.37,52200.0,61.672,61.7103,61.6413,61.6566,52200.0
2013-10-28 13:30:00,80.37,80.39,80.26,80.28,59700.0,61.6566,61.672,61.5722,61.5876,59700.0
2013-10-28 14:00:00,80.27,80.57,80.27,80.53,70900.0,61.5799,61.81,61.5799,61.7794,70900.0
2013-10-28 14:30:00,80.52,80.64,80.48,80.52,101500.0,61.7717,61.8637,61.741,61.7717,101500.0
2013-10-28 15:00:00,80.51,80.52,80.3,80.34,140600.0,61.764,61.7717,61.6029,61.6336,140600.0
2013-10-28 15:30:00,80.32,80.39,80.17,80.33,493800.0,61.6183,61.672,61.5032,61.6259,493800.0
2013-10-29 09:30:00,80.26,80.52,79.69,79.77,194400.0,61.5722,61.7717,61.1349,61.1963,194400.0
2013-10-29 10:00:00,79.74,79.95,79.67,79.93,128800.0,61.1733,61.3344,61.1196,61.3191,128800.0
2013-10-29 10:30:00,79.93,80.01,79.85,79.89,108300.0,61.3191,61.3804,61.2577,61.2884,108300.0
2013-10-29 11:00:00,79.9,80.12,79.87,80.11,90000.0,61.296,61.4648,61.273,61.4571,90000.0
2013-10-29 11:30:00,80.08,80.11,79.9,79.91,61300.0,61.4341,61.4571,61.296,61.3037,61300.0
2013-10-29 12:00:00,79.91,79.97,79.88,79.93,135300.0,61.3037,61.3497,61.2807,61.3191,135300.0
2013-10-29 12:30:00,79.94,79.96,79.74,79.75,72600.0,61.3267,61.3421,61.1733,61.181,72600.0
2013-10-29 13:00:00,79.75,79.84,79.71,79.76,122800.0,61.181,61.25,61.1503,61.1886,122800.0
2013-10-29 13:30:00,79.77,79.87,79.75,79.8,73500.0,61.1963,61.273,61.181,61.2193,73500.0
2013-10-29 14:00:00,79.8,79.91,79.79,79.85,90800.0,61.2193,61.3037,61.2117,61.2577,90800.0
2013-10-29 14:30:00,79.86,79.93,79.82,79.92,89900.0,61.2654,61.3191,61.2347,61.3114,89900.0
2013-10-29 15:00:00,79.93,79.98,79.83,79.96,226600.0,61.3191,61.3574,61.2423,61.3421,226600.0
2013-10-29 15:30:00,79.97,80.38,79.91,80.29,307300.0,61.3497,61.6643,61.3037,61.5952,307300.0
2013-10-30 09:30:00,79.05,80.5,78.75,79.98,694700.0,60.644,61.7563,60.4138,61.3574,694700.0
2013-10-30 10:00:00,79.98,81.36,79.96,80.6,303700.0,61.3574,62.4161,61.3421,61.8331,303700.0
2013-10-30 10:30:00,80.59,80.8,79.96,80.29,185600.0,61.8254,61.9865,61.3421,61.5952,185600.0
2013-10-30 11:00:00,80.31,80.8,80.23,80.64,224500.0,61.6106,61.9865,61.5492,61.8637,224500.0
2013-10-30 11:30:00,80.7,80.72,80.44,80.6,203600.0,61.9098,61.9251,61.7103,61.8331,203600.0
2013-10-30 12:00:00,80.6,80.73,80.55,80.69,115200.0,61.8331,61.9328,61.7947,61.9021,115200.0
2013-10-30 12:30:00,80.7,80.95,80.59,80.64,136900.0,61.9098,62.1016,61.8254,61.8637,136900.0
2013-10-30 13:00:00,80.64,80.78,80.52,80.74,128100.0,61.8637,61.9711,61.7717,61.9405,128100.0
2013-10-30 13:30:00,80.72,80.94,80.69,80.86,133000.0,61.9251,62.0939,61.9021,62.0325,133000.0
2013-10-30 14:00:00,80.87,81.32,80.34,80.51,334600.0,62.0402,62.3854,61.6336,61.764,334600.0
2013-10-30 14:30:00,80.52,80.91,80.44,80.85,163600.0,61.7717,62.0709,61.7103,62.0248,163600.0
2013-10-30 15:00:00,80.8,81.03,80.69,80.81,269800.0,61.9865,62.1629,61.9021,61.9942,269800.0
2013-10-30 15:30:00,80.82,80.95,80.58,80.69,368800.0,62.0018,62.1016,61.8177,61.9021,368800.0
2013-10-31 09:30:00,80.25,80.96,79.47,79.77,278700.0,61.5646,62.1092,60.9662,61.1963,278700.0
2013-10-31 10:00:00,79.76,80.06,79.29,79.31,284000.0,61.1886,61.4188,60.8281,60.8434,284000.0
2013-10-31 10:30:00,79.32,79.72,79.25,79.38,224800.0,60.8511,61.158,60.7974,60.8971,224800.0
2013-10-31 11:00:00,79.38,79.81,79.38,79.48,306100.0,60.8971,61.227,60.8971,60.9738,306100.0
2013-10-31 11:30:00,79.49,79.52,79.13,79.19,116300.0,60.9815,61.0045,60.7053,60.7514,116300.0
2013-10-31 12:00:00,79.19,79.29,79.13,79.18,118700.0,60.7514,60.8281,60.7053,60.7437,118700.0
2013-10-31 12:30:00,79.18,79.52,79.17,79.45,145900.0,60.7437,61.0045,60.736,60.9508,145900.0
2013-10-31 13:00:00,79.45,79.55,79.42,79.49,95100.0,60.9508,61.0275,60.9278,60.9815,95100.0
2013-10-31 13:30:00,79.49,79.56,79.38,79.49,115900.0,60.9815,61.0352,60.8971,60.9815,115900.0
2013-10-31 14:00:00,79.49,79.72,79.35,79.72,277400.0,60.9815,61.158,60.8741,61.158,277400.0
2013-10-31 14:30:00,79.72,79.82,79.5,79.54,258900.0,61.158,61.2347,60.9892,61.0199,258900.0
2013-10-31 15:00:00,79.55,79.58,79.33,79.42,276900.0,61.0275,61.0506,60.8588,60.9278,276900.0
2013-10-31 15:30:00,79.42,79.54,79.25,79.34,633500.0,60.9278,61.0199,60.7974,60.8664,633500.0
2013-11-01 09:30:00,79.45,80.43,79.38,79.89,318500.0,60.9508,61.7026,60.8971,61.2884,318500.0
2013-11-01 10:00:00,79.86,80.01,79.47,79.51,105400.0,61.2654,61.3804,60.9662,60.9969,105400.0
2013-11-01 10:30:00,79.5,79.53,79.12,79.34,194900.0,60.9892,61.0122,60.6977,60.8664,194900.0
2013-11-01 11:00:00,79.34,79.34,79.06,79.08,139700.0,60.8664,60.8664,60.6516,60.667,139700.0
2013-11-01 11:30:00,79.06,79.14,78.92,78.93,148900.0,60.6516,60.713,60.5442,60.5519,148900.0
2013-11-01 12:00:00,78.92,78.97,78.61,78.7,155000.0,60.5442,60.5826,60.3064,60.3755,155000.0
2013-11-01 12:30:00,78.7,78.84,78.69,78.81,227700.0,60.3755,60.4829,60.3678,60.4598,227700.0
2013-11-01 13:00:00,78.81,79.02,78.79,79.02,198100.0,60.4598,60.6209,60.4445,60.6209,198100.0
2013-11-01 13:30:00,79.02,79.31,79.02,79.16,102200.0,60.6209,60.8434,60.6209,60.7283,102200.0
2013-11-01 14:00:00,79.15,79.26,78.93,78.93,123600.0,60.7207,60.8051,60.5519,60.5519,123600.0
2013-11-01 14:30:00,78.93,79.08,78.8,79.06,164900.0,60.5519,60.667,60.4522,60.6516,164900.0
2013-11-01 15:00:00,79.05,79.09,78.99,79.08,184500.0,60.644,60.6746,60.5979,60.667,184500.0
2013-11-01 15:30:00,79.09,79.54,79.08,79.4,432800.0,60.6746,61.0199,60.667,60.9125,432800.0
2013-11-04 09:30:00,79.42,79.71,79.04,79.11,187500.0,60.9278,61.1503,60.6363,60.69,187500.0
2013-11-04 10:00:00,79.13,79.18,78.91,79.0,133200.0,60.7053,60.7437,60.5366,60.6056,133200.0
2013-11-04 10:30:00,79.0,79.06,78.88,78.91,112100.0,60.6056,60.6516,60.5135,60.5366,112100.0
2013-11-04 11:00:00,78.92,79.0,78.77,78.88,124800.0,60.5442,60.6056,60.4292,60.5135,124800.0
2013-11-04 11:30:00,78.9,79.01,78.88,79.01,129700.0,60.5289,60.6133,60.5135,60.6133,129700.0
2013-11-04 12:00:00,78.98,79.02,78.73,78.9,133400.0,60.5903,60.6209,60.3985,60.5289,133400.0
2013-11-04 12:30:00,78.91,79.1,78.89,79.0,90200.0,60.5366,60.6823,60.5212,60.6056,90200.0
2013-11-04 13:00:00,79.0,79.05,78.97,79.03,64500.0,60.6056,60.644,60.5826,60.6286,64500.0
2013-11-04 13:30:00,79.03,79.04,78.87,78.89,68600.0,60.6286,60.6363,60.5059,60.5212,68600.0
2013-11-04 14:00:00,78.9,79.03,78.9,78.97,73300.0,60.5289,60.6286,60.5289,60.5826,73300.0
2013-11-04 14:30:00,78.97,79.04,78.77,78.8,96600.0,60.5826,60.6363,60.4292,60.4522,96600.0
2013-11-04 15:00:00,78.81,78.83,78.67,78.73,127600.0,60.4598,60.4752,60.3524,60.3985,127600.0
2013-11-04 15:30:00,78.74,79.01,78.68,79.0,300800.0,60.4061,60.6133,60.3601,60.6056,300800.0
2013-11-05 09:30:00,78.9,78.99,78.45,78.69,211900.0,60.5289,60.5979,60.1837,60.3678,211900.0
2013-11-05 10:00:00,78.69,79.17,78.38,79.12,236200.0,60.3678,60.736,60.13,60.6977,236200.0
2013-11-05 10:30:00,79.11,79.36,78.96,79.2,188100.0,60.69,60.8818,60.5749,60.759,188100.0
2013-11-05 11:00:00,79.21,79.29,79.07,79.25,124400.0,60.7667,60.8281,60.6593,60.7974,124400.0
2013-11-05 11:30:00,79.25,79.45,79.19,79.42,213200.0,60.7974,60.9508,60.7514,60.9278,213200.0
2013-11-05 12:00:00,79.41,79.76,79.4,79.73,162700.0,60.9201,61.1886,60.9125,61.1656,162700.0
2013-11-05 12:30:00,79.74,79.8,79.55,79.62,135100.0,61.1733,61.2193,61.0275,61.0812,135100.0
2013-11-05 13:00:00,79.62,79.63,79.25,79.25,112100.0,61.0812,61.0889,60.7974,60.7974,112100.0
2013-11-05 13:30:00,79.25,79.3,78.91,78.91,137200.0,60.7974,60.8358,60.5366,60.5366,137200.0
2013-11-05 14:00:00,78.93,79.05,78.5,78.66,247900.0,60.5519,60.644,60.222,60.3448,247900.0
2013-11-05 14:30:00,78.66,78.84,78.57,78.57,172800.0,60.3448,60.4829,60.2757,60.2757,172800.0
2013-11-05 15:00:00,78.57,78.59,78.31,78.35,220400.0,60.2757,60.2911,60.0763,60.1069,220400.0
2013-11-05 15:30:00,78.36,78.73,78.35,78.6,597400.0,60.1146,60.3985,60.1069,60.2987,597400.0
2013-11-06 09:30:00,78.95,79.47,78.78,79.4,213200.0,60.5672,60.9662,60.4368,60.9125,213200.0
2013-11-06 10:00:00,79.45,79.72,79.38,79.67,199300.0,60.9508,61.158,60.8971,61.1196,199300.0
2013-11-06 10:30:00,79.67,79.71,79.53,79.59,328100.0,61.1196,61.1503,61.0122,61.0582,328100.0
2013-11-06 11:00:00,79.59,79.61,79.43,79.61,191100.0,61.0582,61.0736,60.9355,61.0736,191100.0
2013-11-06 11:30:00,79.59,79.7,79.5,79.57,86700.0,61.0582,61.1426,60.9892,61.0429,86700.0
2013-11-06 12:00:00,79.55,79.8,79.55,79.74,123400.0,61.0275,61.2193,61.0275,61.1733,123400.0
2013-11-06 12:30:00,79.75,79.81,79.68,79.77,67500.0,61.181,61.227,61.1273,61.1963,67500.0
2013-11-06 13:00:00,79.77,79.8,79.68,79.76,70600.0,61.1963,61.2193,61.1273,61.1886,70600.0
2013-11-06 13:30:00,79.77,79.78,79.68,79.72,55800.0,61.1963,61.204,61.1273,61.158,55800.0
2013-11-06 14:00:00,79.72,79.72,79.33,79.36,120600.0,61.158,61.158,60.8588,60.8818,120600.0
2013-11-06 14:30:00,79.36,79.43,79.33,79.4,92600.0,60.8818,60.9355,60.8588,60.9125,92600.0
2013-11-06 15:00:00,79.4,79.53,79.29,79.3,117600.0,60.9125,61.0122,60.8281,60.8358,117600.0
2013-11-06 15:30:00,79.3,79.54,79.26,79.53,256500.0,60.8358,61.0199,60.8051,61.0122,256500.0
2013-11-07 09:30:00,79.57,79.82,79.32,79.58,147400.0,61.0429,61.2347,60.8511,61.0506,147400.0
2013-11-07 10:00:00,79.55,79.73,79.42,79.47,319800.0,61.0275,61.1656,60.9278,60.9662,319800.0
2013-11-07 10:30:00,79.47,79.82,79.43,79.65,368900.0,60.9662,61.2347,60.9355,61.1043,368900.0
2013-11-07 11:00:00,79.62,79.73,79.45,79.66,163300.0,61.0812,61.1656,60.9508,61.1119,163300.0
2013-11-07 11:30:00,79.65,79.94,79.61,79.94,137600.0,61.1043,61.3267,61.0736,61.3267,137600.0
2013-11-07 12:00:00,79.94,80.05,79.9,79.92,106700.0,61.3267,61.4111,61.296,61.3114,106700.0
2013-11-07 12:30:00,79.9,79.91,79.62,79.67,66000.0,61.296,61.3037,61.0812,61.1196,66000.0
2013-11-07 13:00:00,79.66,79.73,79.61,79.64,98000.0,61.1119,61.1656,61.0736,61.0966,98000.0
2013-11-07 13:30:00,79.65,79.68,79.24,79.29,76600.0,61.1043,61.1273,60.7897,60.8281,76600.0
2013-11-07 14:00:00,79.28,79.29,78.91,79.11,145300.0,60.8204,60.8281,60.5366,60.69,145300.0
2013-11-07 14:30:00,79.09,79.24,78.95,79.16,120300.0,60.6746,60.7897,60.5672,60.7283,120300.0
2013-11-07 15:00:00,79.17,79.27,78.88,78.92,247400.0,60.736,60.8127,60.5135,60.5442,247400.0
2013-11-07 15:30:00,78.91,78.92,78.64,78.8,586300.0,60.5366,60.5442,60.3294,60.4522,586300.0
2013-11-08 09:30:00,78.47,78.77,77.23,77.39,519800.0,60.199,60.4292,59.2477,59.3705,519800.0
2013-11-08 10:00:00,77.36,77.52,76.7,76.94,630000.0,59.3475,59.4702,58.8411,59.0253,630000.0
2013-11-08 10:30:00,76.97,77.09,76.44,76.97,358800.0,59.0483,59.1403,58.6417,59.0483,358800.0
2013-11-08 11:00:00,76.97,77.52,76.97,77.5,247500.0,59.0483,59.4702,59.0483,59.4549,247500.0
2013-11-08 11:30:00,77.5,77.75,77.41,77.51,154200.0,59.4549,59.6467,59.3858,59.4625,154200.0
2013-11-08 12:00:00,77.51,77.82,77.51,77.81,164700.0,59.4625,59.7004,59.4625,59.6927,164700.0
2013-11-08 12:30:00,77.8,77.81,77.59,77.76,168400.0,59.685,59.6927,59.5239,59.6543,168400.0
2013-11-08 13:00:00,77.78,77.92,77.51,77.88,164900.0,59.6697,59.7771,59.4625,59.7464,164900.0
2013-11-08 13:30:00,77.88,77.91,77.67,77.74,183300.0,59.7464,59.7694,59.5853,59.639,183300.0
2013-11-08 14:00:00,77.73,77.83,77.7,77.76,122000.0,59.6313,59.708,59.6083,59.6543,122000.0
2013-11-08 14:30:00,77.76,77.78,77.6,77.64,136100.0,59.6543,59.6697,59.5316,59.5623,136100.0
2013-11-08 15:00:00,77.64,77.66,77.52,77.61,132200.0,59.5623,59.5776,59.4702,59.5393,132200.0
2013-11-08 15:30:00,77.6,77.85,77.55,77.76,445100.0,59.5316,59.7234,59.4932,59.6543,445100.0
2013-11-11 09:30:00,79.01,79.01,77.98,78.45,290600.0,60.6133,60.6133,59.8231,60.1837,290600.0
2013-11-11 10:00:00,78.49,78.55,78.34,78.35,354200.0,60.2144,60.2604,60.0993,60.1069,354200.0
2013-11-11 10:30:00,78.36,78.46,78.17,78.21,226200.0,60.1146,60.1913,59.9689,59.9995,226200.0
2013-11-11 11:00:00,78.21,78.27,78.06,78.1,183700.0,59.9995,60.0456,59.8845,59.9152,183700.0
2013-11-11 11:30:00,78.09,78.15,77.9,77.95,130600.0,59.9075,59.9535,59.7617,59.8001,130600.0
2013-11-11 12:00:00,77.94,77.94,77.76,77.78,123600.0,59.7924,59.7924,59.6543,59.6697,123600.0
2013-11-11 12:30:00,77.78,77.78,77.62,77.63,95300.0,59.6697,59.6697,59.5469,59.5546,95300.0
2013-11-11 13:00:00,77.62,77.82,77.58,77.58,103800.0,59.5469,59.7004,59.5162,59.5162,103800.0
2013-11-11 13:30:00,77.57,77.77,77.57,77.77,73100.0,59.5086,59.662,59.5086,59.662,73100.0
2013-11-11 14:00:00,77.76,77.83,77.74,77.75,101500.0,59.6543,59.708,59.639,59.6467,101500.0
2013-11-11 14:30:00,77.76,77.78,77.58,77.58,93800.0,59.6543,59.6697,59.5162,59.5162,93800.0
2013-11-11 15:00:00,77.61,77.61,77.45,77.53,144600.0,59.5393,59.5393,59.4165,59.4779,144600.0
2013-11-11 15:30:00,77.53,77.63,77.42,77.45,252900.0,59.4779,59.5546,59.3935,59.4165,252900.0
2013-11-12 09:30:00,77.72,77.75,77.19,77.47,466800.0,59.6236,59.6467,59.217,59.4318,466800.0
2013-11-12 10:00:00,77.48,78.04,77.48,77.89,257900.0,59.4395,59.8691,59.4395,59.7541,257900.0
2013-11-12 10:30:00,77.91,78.21,77.84,78.14,325400.0,59.7694,59.9995,59.7157,59.9458,325400.0
2013-11-12 11:00:00,78.15,78.41,78.12,78.15,178000.0,59.9535,60.153,59.9305,59.9535,178000.0
2013-11-12 11:30:00,78.13,78.29,77.7,77.73,193900.0,59.9382,60.0609,59.6083,59.6313,193900.0
2013-11-12 12:00:00,77.76,77.81,77.52,77.62,83500.0,59.6543,59.6927,59.4702,59.5469,83500.0
2013-11-12 12:30:00,77.62,77.62,77.5,77.56,61500.0,59.5469,59.5469,59.4549,59.5009,61500.0
2013-11-12 13:00:00,77.57,77.7,77.47,77.6,90000.0,59.5086,59.6083,59.4318,59.5316,90000.0
2013-11-12 13:30:00,77.61,77.62,77.27,77.58,81700.0,59.5393,59.5469,59.2784,59.5162,81700.0
2013-11-12 14:00:00,77.56,77.57,77.4,77.45,82400.0,59.5009,59.5086,59.3781,59.4165,82400.0
2013-11-12 14:30:00,77.45,77.73,77.45,77.71,73800.0,59.4165,59.6313,59.4165,59.616,73800.0
2013-11-12 15:00:00,77.72,77.87,77.72,77.76,88800.0,59.6236,59.7387,59.6236,59.6543,88800.0
2013-11-12 15:30:00,77.76,77.97,77.76,77.95,250500.0,59.6543,59.8154,59.6543,59.8001,250500.0
2013-11-13 09:30:00,77.57,77.81,77.42,77.52,319600.0,59.5086,59.6927,59.3935,59.4702,319600.0
2013-11-13 10:00:00,77.55,77.82,77.41,77.82,367700.0,59.4932,59.7004,59.3858,59.7004,367700.0
2013-11-13 10:30:00,77.84,77.95,77.68,77.68,165500.0,59.7157,59.8001,59.593,59.593,165500.0
2013-11-13 11:00:00,77.67,77.72,77.55,77.56,135600.0,59.5853,59.6236,59.4932,59.5009,135600.0
2013-11-13 11:30:00,77.58,77.89,77.51,77.86,124300.0,59.5162,59.7541,59.4625,59.731,124300.0
2013-11-13 12:00:00,77.86,78.19,77.76,78.11,79900.0,59.731,59.9842,59.6543,59.9228,79900.0
2013-11-13 12:30:00,78.11,78.16,77.96,78.08,52100.0,59.9228,59.9612,59.8078,59.8998,52100.0
2013-11-13 13:00:00,78.08,78.16,77.97,78.15,59500.0,59.8998,59.9612,59.8154,59.9535,59500.0
2013-11-13 13:30:00,78.15,78.3,78.11,78.14,98800.0,59.9535,60.0686,59.9228,59.9458,98800.0
2013-11-13 14:00:00,78.12,78.24,78.06,78.18,94500.0,59.9305,60.0226,59.8845,59.9765,94500.0
2013-11-13 14:30:00,78.18,78.23,77.84,77.9,76500.0,59.9765,60.0149,59.7157,59.7617,76500.0
2013-11-13 15:00:00,77.9,77.95,77.83,77.95,96900.0,59.7617,59.8001,59.708,59.8001,96900.0
2013-11-13 15:30:00,77.94,78.17,77.9,78.15,193000.0,59.7924,59.9689,59.7617,59.9535,193000.0
2013-11-14 09:30:00,78.64,79.0,78.0,78.52,343700.0,60.3294,60.6056,59.8384,60.2374,343700.0
2013-11-14 10:00:00,78.58,78.73,78.19,78.39,205000.0,60.2834,60.3985,59.9842,60.1376,205000.0
2013-11-14 10:30:00,78.37,78.65,78.35,78.58,96600.0,60.1223,60.3371,60.1069,60.2834,96600.0
2013-11-14 11:00:00,78.59,79.01,78.49,78.9,156400.0,60.2911,60.6133,60.2144,60.5289,156400.0
2013-11-14 11:30:00,78.91,79.0,78.64,79.0,105000.0,60.5366,60.6056,60.3294,60.6056,105000.0
2013-11-14 12:00:00,78.99,79.13,78.96,79.09,102900.0,60.5979,60.7053,60.5749,60.6746,102900.0
2013-11-14 12:30:00,79.09,79.14,79.0,79.01,52800.0,60.6746,60.713,60.6056,60.6133,52800.0
2013-11-14 13:00:00,79.02,79.15,78.99,79.08,70100.0,60.6209,60.7207,60.5979,60.667,70100.0
2013-11-14 13:30:00,79.06,79.21,79.06,79.16,79100.0,60.6516,60.7667,60.6516,60.7283,79100.0
2013-11-14 14:00:00,79.16,79.42,79.12,79.28,187300.0,60.7283,60.9278,60.6977,60.8204,187300.0
2013-11-14 14:30:00,79.28,79.35,79.2,79.24,101600.0,60.8204,60.8741,60.759,60.7897,101600.0
2013-11-14 15:00:00,79.25,79.38,79.23,79.36,132100.0,60.7974,60.8971,60.782,60.8818,132100.0
2013-11-14 15:30:00,79.35,79.36,79.02,79.11,300600.0,60.8741,60.8818,60.6209,60.69,300600.0
2013-11-15 09:30:00,78.88,79.49,78.79,79.44,401300.0,60.5135,60.9815,60.4445,60.9432,401300.0
2013-11-15 10:00:00,79.44,79.48,78.89,79.04,131300.0,60.9432,60.9738,60.5212,60.6363,131300.0
2013-11-15 10:30:00,79.04,79.15,78.88,79.1,108700.0,60.6363,60.7207,60.5135,60.6823,108700.0
2013-11-15 11:00:00,79.1,79.34,79.03,79.28,98300.0,60.6823,60.8664,60.6286,60.8204,98300.0
2013-11-15 11:30:00,79.26,79.32,79.09,79.12,69200.0,60.8051,60.8511,60.6746,60.6977,69200.0
2013-11-15 12:00:00,79.12,79.13,78.85,78.85,51000.0,60.6977,60.7053,60.4905,60.4905,51000.0
2013-11-15 12:30:00,78.85,78.95,78.82,78.9,139300.0,60.4905,60.5672,60.4675,60.5289,139300.0
2013-11-15 13:00:00,78.89,79.0,78.89,78.98,52300.0,60.5212,60.6056,60.5212,60.5903,52300.0
2013-11-15 13:30:00,78.96,79.11,78.96,79.01,96200.0,60.5749,60.69,60.5749,60.6133,96200.0
2013-11-15 14:00:00,79.01,79.18,79.0,79.14,83600.0,60.6133,60.7437,60.6056,60.713,83600.0
2013-11-15 14:30:00,79.14,79.28,79.12,79.13,92300.0,60.713,60.8204,60.6977,60.7053,92300.0
2013-11-15 15:00:00,79.13,79.31,79.1,79.3,92400.0,60.7053,60.8434,60.6823,60.8358,92400.0
2013-11-15 15:30:00,79.31,79.4,79.25,79.27,279600.0,60.8434,60.9125,60.7974,60.8127,279600.0
2013-11-18 09:30:00,79.18,79.39,78.8,78.87,192300.0,60.7437,60.9048,60.4522,60.5059,192300.0
2013-11-18 10:00:00,78.85,78.92,78.63,78.78,118100.0,60.4905,60.5442,60.3218,60.4368,118100.0
2013-11-18 10:30:00,78.77,78.8,78.63,78.77,79800.0,60.4292,60.4522,60.3218,60.4292,79800.0
2013-11-18 11:00:00,78.8,79.09,78.8,78.96,67500.0,60.4522,60.6746,60.4522,60.5749,67500.0
2013-11-18 11:30:00,78.96,79.06,78.89,79.04,37800.0,60.5749,60.6516,60.5212,60.6363,37800.0
2013-11-18 12:00:00,79.04,79.1,78.89,78.98,64200.0,60.6363,60.6823,60.5212,60.5903,64200.0
2013-11-18 12:30:00,78.98,79.02,78.91,78.98,41300.0,60.5903,60.6209,60.5366,60.5903,41300.0
2013-11-18 13:00:00,78.98,79.16,78.96,79.13,49400.0,60.5903,60.7283,60.5749,60.7053,49400.0
2013-11-18 13:30:00,79.14,79.17,79.01,79.04,41800.0,60.713,60.736,60.6133,60.6363,41800.0
2013-11-18 14:00:00,79.04,79.08,78.96,79.04,58600.0,60.6363,60.667,60.5749,60.6363,58600.0
2013-11-18 14:30:00,79.05,79.05,78.8,78.84,58700.0,60.644,60.644,60.4522,60.4829,58700.0
2013-11-18 15:00:00,78.84,78.86,78.47,78.55,96600.0,60.4829,60.4982,60.199,60.2604,96600.0
2013-11-18 15:30:00,78.54,78.63,78.45,78.58,236100.0,60.2527,60.3218,60.1837,60.2834,236100.0
2013-11-19 09:30:00,78.57,78.96,78.2,78.41,167300.0,60.2757,60.5749,59.9919,60.153,167300.0
2013-11-19 10:00:00,78.41,78.84,78.3,78.84,132100.0,60.153,60.4829,60.0686,60.4829,132100.0
2013-11-19 10:30:00,78.84,79.06,78.72,79.0,223600.0,60.4829,60.6516,60.3908,60.6056,223600.0
2013-11-19 11:00:00,78.99,79.02,78.77,78.82,179100.0,60.5979,60.6209,60.4292,60.4675,179100.0
2013-11-19 11:30:00,78.82,78.82,78.54,78.7,121900.0,60.4675,60.4675,60.2527,60.3755,121900.0
2013-11-19 12:00:00,78.73,78.92,78.71,78.84,91700.0,60.3985,60.5442,60.3831,60.4829,91700.0
2013-11-19 12:30:00,78.85,78.96,78.79,78.81,128600.0,60.4905,60.5749,60.4445,60.4598,128600.0
2013-11-19 13:00:00,78.81,78.81,78.4,78.43,129000.0,60.4598,60.4598,60.1453,60.1683,129000.0
2013-11-19 13:30:00,78.42,78.52,78.2,78.22,91200.0,60.1606,60.2374,59.9919,60.0072,91200.0
2013-11-19 14:00:00,78.24,78.42,78.03,78.03,93800.0,60.0226,60.1606,59.8615,59.8615,93800.0
2013-11-19 14:30:00,78.05,78.29,78.05,78.11,126000.0,59.8768,60.0609,59.8768,59.9228,126000.0
2013-11-19 15:00:00,78.1,78.26,78.07,78.08,135200.0,59.9152,60.0379,59.8921,59.8998,135200.0
2013-11-19 15:30:00,78.08,78.13,77.93,78.08,269700.0,59.8998,59.9382,59.7847,59.8998,269700.0
2013-11-20 09:30:00,78.48,79.07,78.25,78.98,176200.0,60.2067,60.6593,60.0302,60.5903,176200.0
2013-11-20 10:00:00,78.97,79.56,78.93,79.42,151800.0,60.5826,61.0352,60.5519,60.9278,151800.0
2013-11-20 10:30:00,79.41,79.41,78.87,79.04,87200.0,60.9201,60.9201,60.5059,60.6363,87200.0
2013-11-20 11:00:00,79.02,79.03,78.59,78.82,120200.0,60.6209,60.6286,60.2911,60.4675,120200.0
2013-11-20 11:30:00,78.84,78.92,78.72,78.75,48300.0,60.4829,60.5442,60.3908,60.4138,48300.0
2013-11-20 12:00:00,78.79,78.89,78.74,78.82,50600.0,60.4445,60.5212,60.4061,60.4675,50600.0
2013-11-20 12:30:00,78.81,78.92,78.77,78.82,99600.0,60.4598,60.5442,60.4292,60.4675,99600.0
2013-11-20 13:00:00,78.81,78.83,78.65,78.67,61500.0,60.4598,60.4752,60.3371,60.3524,61500.0
2013-11-20 13:30:00,78.67,78.84,78.67,78.78,70500.0,60.3524,60.4829,60.3524,60.4368,70500.0
2013-11-20 14:00:00,78.77,78.8,78.18,78.26,331000.0,60.4292,60.4522,59.9765,60.0379,331000.0
2013-11-20 14:30:00,78.22,78.22,77.69,77.83,236800.0,60.0072,60.0072,59.6006,59.708,236800.0
2013-11-20 15:00:00,77.84,77.9,77.44,77.7,193900.0,59.7157,59.7617,59.4088,59.6083,193900.0
2013-11-20 15:30:00,77.68,78.16,77.64,78.11,408000.0,59.593,59.9612,59.5623,59.9228,408000.0
2013-11-21 09:30:00,78.19,78.35,77.66,78.29,194800.0,59.9842,60.1069,59.5776,60.0609,194800.0
2013-11-21 10:00:00,78.32,78.36,78.0,78.01,175200.0,60.0839,60.1146,59.8384,59.8461,175200.0
2013-11-21 10:30:00,78.01,78.23,78.01,78.17,83100.0,59.8461,60.0149,59.8461,59.9689,83100.0
2013-11-21 11:00:00,78.16,78.18,77.96,78.09,168700.0,59.9612,59.9765,59.8078,59.9075,168700.0
2013-11-21 11:30:00,78.08,78.13,77.93,78.02,133100.0,59.8998,59.9382,59.7847,59.8538,133100.0
2013-11-21 12:00:00,78.02,78.03,77.92,77.96,83300.0,59.8538,59.8615,59.7771,59.8078,83300.0
2013-11-21 12:30:00,77.98,78.0,77.81,77.82,69600.0,59.8231,59.8384,59.6927,59.7004,69600.0
2013-11-21 13:00:00,77.83,77.83,77.5,77.6,152600.0,59.708,59.708,59.4549,59.5316,152600.0
2013-11-21 13:30:00,77.6,77.9,77.6,77.89,114800.0,59.5316,59.7617,59.5316,59.7541,114800.0
2013-11-21 14:00:00,77.89,77.97,77.85,77.87,123500.0,59.7541,59.8154,59.7234,59.7387,123500.0
2013-11-21 14:30:00,77.88,77.88,77.75,77.79,76600.0,59.7464,59.7464,59.6467,59.6773,76600.0
2013-11-21 15:00:00,77.78,77.85,77.59,77.6,184500.0,59.6697,59.7234,59.5239,59.5316,184500.0
2013-11-21 15:30:00,77.6,77.64,77.43,77.59,349000.0,59.5316,59.5623,59.4012,59.5239,349000.0
2013-11-22 09:30:00,77.65,77.8,76.81,76.84,194500.0,59.5699,59.685,58.9255,58.9485,194500.0
2013-11-22 10:00:00,76.84,77.07,76.29,76.29,182900.0,58.9485,59.125,58.5266,58.5266,182900.0
2013-11-22 10:30:00,76.29,76.55,76.22,76.55,165300.0,58.5266,58.7261,58.4729,58.7261,165300.0
2013-11-22 11:00:00,76.55,76.65,76.45,76.55,321700.0,58.7261,58.8028,58.6493,58.7261,321700.0
2013-11-22 11:30:00,76.58,76.62,76.49,76.54,231700.0,58.7491,58.7798,58.68,58.7184,231700.0
2013-11-22 12:00:00,76.54,76.56,76.47,76.48,113900.0,58.7184,58.7337,58.6647,58.6724,113900.0
2013-11-22 12:30:00,76.47,76.84,76.41,76.77,93700.0,58.6647,58.9485,58.6187,58.8948,93700.0
2013-11-22 13:00:00,76.77,77.0,76.77,76.99,68200.0,58.8948,59.0713,58.8948,59.0636,68200.0
2013-11-22 13:30:00,76.98,77.01,76.87,76.91,44600.0,59.0559,59.079,58.9716,59.0022,44600.0
2013-11-22 14:00:00,76.91,77.01,76.85,76.97,90500.0,59.0022,59.079,58.9562,59.0483,90500.0
2013-11-22 14:30:00,76.97,76.97,76.89,76.96,61300.0,59.0483,59.0483,58.9869,59.0406,61300.0
2013-11-22 15:00:00,76.96,77.11,76.93,77.06,123000.0,59.0406,59.1557,59.0176,59.1173,123000.0
2013-11-22 15:30:00,77.07,77.31,77.0,77.27,221300.0,59.125,59.3091,59.0713,59.2784,221300.0
2013-11-25 09:30:00,77.34,77.39,77.0,77.12,199100.0,59.3321,59.3705,59.0713,59.1633,199100.0
2013-11-25 10:00:00,77.13,77.25,77.03,77.08,225200.0,59.171,59.2631,59.0943,59.1327,225200.0
2013-11-25 10:30:00,77.07,77.19,76.96,76.97,151700.0,59.125,59.217,59.0406,59.0483,151700.0
2013-11-25 11:00:00,76.97,77.0,76.78,76.88,117500.0,59.0483,59.0713,58.9025,58.9792,117500.0
2013-11-25 11:30:00,76.88,76.88,76.76,76.76,57100.0,58.9792,58.9792,58.8872,58.8872,57100.0
2013-11-25 12:00:00,76.76,76.99,76.74,76.89,188800.0,58.8872,59.0636,58.8718,58.9869,188800.0
2013-11-25 12:30:00,76.89,77.06,76.87,77.05,100600.0,58.9869,59.1173,58.9716,59.1096,100600.0
2013-11-25 13:00:00,77.06,77.06,76.84,76.86,84800.0,59.1173,59.1173,58.9485,58.9639,84800.0
2013-11-25 13:30:00,76.85,76.87,76.77,76.82,52000.0,58.9562,58.9716,58.8948,58.9332,52000.0
2013-11-25 14:00:00,76.81,76.92,76.69,76.72,75300.0,58.9255,59.0099,58.8335,58.8565,75300.0
2013-11-25 14:30:00,76.73,76.78,76.63,76.74,67000.0,58.8642,58.9025,58.7874,58.8718,67000.0
2013-11-25 15:00:00,76.73,76.95,76.68,76.95,117100.0,58.8642,59.0329,58.8258,59.0329,117100.0
2013-11-25 15:30:00,76.94,77.07,76.87,77.0,433100.0,59.0253,59.125,58.9716,59.0713,433100.0
2013-11-26 09:30:00,76.95,77.83,76.93,77.81,357300.0,59.0329,59.708,59.0176,59.6927,357300.0
2013-11-26 10:00:00,77.76,77.82,77.59,77.78,175100.0,59.6543,59.7004,59.5239,59.6697,175100.0
2013-11-26 10:30:00,77.78,78.11,77.76,78.06,199300.0,59.6697,59.9228,59.6543,59.8845,199300.0
2013-11-26 11:00:00,78.06,78.11,78.03,78.06,143200.0,59.8845,59.9228,59.8615,59.8845,143200.0
2013-11-26 11:30:00,78.07,78.1,77.95,78.06,116300.0,59.8921,59.9152,59.8001,59.8845,116300.0
2013-11-26 12:00:00,78.06,78.22,78.0,78.19,147400.0,59.8845,60.0072,59.8384,59.9842,147400.0
2013-11-26 12:30:00,78.19,78.32,78.17,78.23,78900.0,59.9842,60.0839,59.9689,60.0149,78900.0
2013-11-26 13:00:00,78.22,78.33,78.14,78.31,70500.0,60.0072,60.0916,59.9458,60.0763,70500.0
2013-11-26 13:30:00,78.3,78.46,78.29,78.39,128900.0,60.0686,60.1913,60.0609,60.1376,128900.0
2013-11-26 14:00:00,78.39,78.49,78.19,78.21,110900.0,60.1376,60.2144,59.9842,59.9995,110900.0
2013-11-26 14:30:00,78.2,78.21,77.99,77.99,76700.0,59.9919,59.9995,59.8308,59.8308,76700.0
2013-11-26 15:00:00,77.99,78.11,77.99,78.04,117300.0,59.8308,59.9228,59.8308,59.8691,117300.0
2013-11-26 15:30:00,78.03,78.11,77.89,78.03,463900.0,59.8615,59.9228,59.7541,59.8615,463900.0
2013-11-27 09:30:00,77.9,78.2,77.39,77.7,135300.0,59.7617,59.9919,59.3705,59.6083,135300.0
2013-11-27 10:00:00,77.71,77.87,77.58,77.87,128600.0,59.616,59.7387,59.5162,59.7387,128600.0
2013-11-27 10:30:00,77.85,78.0,77.85,77.9,71200.0,59.7234,59.8384,59.7234,59.7617,71200.0
2013-11-27 11:00:00,77.9,77.99,77.86,77.93,69300.0,59.7617,59.8308,59.731,59.7847,69300.0
2013-11-27 11:30:00,77.92,77.97,77.77,77.78,81700.0,59.7771,59.8154,59.662,59.6697,81700.0
2013-11-27 12:00:00,77.78,77.86,77.7,77.81,61900.0,59.6697,59.731,59.6083,59.6927,61900.0
2013-11-27 12:30:00,77.81,77.86,77.72,77.77,95800.0,59.6927,59.731,59.6236,59.662,95800.0
2013-11-27 13:00:00,77.78,77.89,77.76,77.86,52300.0,59.6697,59.7541,59.6543,59.731,52300.0
2013-11-27 13:30:00,77.86,77.9,77.74,77.86,93100.0,59.731,59.7617,59.639,59.731,93100.0
2013-11-27 14:00:00,77.86,78.01,77.84,78.01,113800.0,59.731,59.8461,59.7157,59.8461,113800.0
2013-11-27 14:30:00,78.01,78.29,78.01,78.22,87400.0,59.8461,60.0609,59.8461,60.0072,87400.0
2013-11-27 15:00:00,78.19,78.3,78.15,78.27,83700.0,59.9842,60.0686,59.9535,60.0456,83700.0
2013-11-27 15:30:00,78.25,78.5,78.16,78.37,244500.0,60.0302,60.222,59.9612,60.1223,244500.0
2013-11-29 09:30:00,78.36,78.88,77.88,77.92,104000.0,60.1146,60.5135,59.7464,59.7771,104000.0
2013-11-29 10:00:00,77.96,78.02,77.65,77.79,110000.0,59.8078,59.8538,59.5699,59.6773,110000.0
2013-11-29 10:30:00,77.81,77.92,77.77,77.82,58800.0,59.6927,59.7771,59.662,59.7004,58800.0
2013-11-29 11:00:00,77.8,77.89,77.78,77.8,64300.0,59.685,59.7541,59.6697,59.685,64300.0
2013-11-29 11:30:00,77.8,78.1,77.8,78.01,59400.0,59.685,59.9152,59.685,59.8461,59400.0
2013-11-29 12:00:00,78.01,78.19,78.01,78.04,60100.0,59.8461,59.9842,59.8461,59.8691,60100.0
2013-11-29 12:30:00,78.03,78.06,77.61,77.77,168500.0,59.8615,59.8845,59.5393,59.662,168500.0
2013-12-02 09:30:00,77.63,78.07,77.59,77.59,153300.0,59.5546,59.8921,59.5239,59.5239,153300.0
2013-12-02 10:00:00,77.6,77.61,77.3,77.49,103700.0,59.5316,59.5393,59.3014,59.4472,103700.0
2013-12-02 10:30:00,77.47,77.7,77.35,77.64,83600.0,59.4318,59.6083,59.3398,59.5623,83600.0
2013-12-02 11:00:00,77.64,78.08,77.61,77.98,154700.0,59.5623,59.8998,59.5393,59.8231,154700.0
2013-12-02 11:30:00,77.97,78.13,77.78,78.06,224900.0,59.8154,59.9382,59.6697,59.8845,224900.0
2013-12-02 12:00:00,78.03,78.51,77.97,78.5,94600.0,59.8615,60.2297,59.8154,60.222,94600.0
2013-12-02 12:30:00,78.5,78.63,78.33,78.55,85400.0,60.222,60.3218,60.0916,60.2604,85400.0
2013-12-02 13:00:00,78.55,78.6,78.34,78.55,81200.0,60.2604,60.2987,60.0993,60.2604,81200.0
2013-12-02 13:30:00,78.53,78.56,78.34,78.42,112000.0,60.245,60.2681,60.0993,60.1606,112000.0
2013-12-02 14:00:00,78.43,78.52,78.28,78.39,74300.0,60.1683,60.2374,60.0532,60.1376,74300.0
2013-12-02 14:30:00,78.4,78.6,78.29,78.49,124600.0,60.1453,60.2987,60.0609,60.2144,124600.0
2013-12-02 15:00:00,78.49,78.58,78.33,78.34,152600.0,60.2144,60.2834,60.0916,60.0993,152600.0
2013-12-02 15:30:00,78.34,78.37,78.11,78.21,379700.0,60.0993,60.1223,59.9228,59.9995,379700.0
2013-12-03 09:30:00,77.83,78.12,77.72,77.94,138400.0,59.708,59.9305,59.6236,59.7924,138400.0
2013-12-03 10:00:00,77.94,78.06,77.85,77.9,112400.0,59.7924,59.8845,59.7234,59.7617,112400.0
2013-12-03 10:30:00,77.9,77.99,77.88,77.94,77200.0,59.7617,59.8308,59.7464,59.7924,77200.0
2013-12-03 11:00:00,77.95,78.07,77.79,77.8,213300.0,59.8001,59.8921,59.6773,59.685,213300.0
2013-12-03 11:30:00,77.79,77.82,77.66,77.72,136900.0,59.6773,59.7004,59.5776,59.6236,136900.0
2013-12-03 12:00:00,77.72,77.93,77.7,77.87,148800.0,59.6236,59.7847,59.6083,59.7387,148800.0
2013-12-03 12:30:00,77.88,77.92,77.69,77.7,72100.0,59.7464,59.7771,59.6006,59.6083,72100.0
2013-12-03 13:00:00,77.71,77.72,77.55,77.57,99700.0,59.616,59.6236,59.4932,59.5086,99700.0
2013-12-03 13:30:00,77.56,77.75,77.56,77.68,78900.0,59.5009,59.6467,59.5009,59.593,78900.0
2013-12-03 14:00:00,77.66,77.76,77.64,77.69,85900.0,59.5776,59.6543,59.5623,59.6006,85900.0
2013-12-03 14:30:00,77.7,77.91,77.68,77.85,89100.0,59.6083,59.7694,59.593,59.7234,89100.0
2013-12-03 15:00:00,77.85,77.85,77.7,77.71,142600.0,59.7234,59.7234,59.6083,59.616,142600.0
2013-12-03 15:30:00,77.71,77.86,77.65,77.71,372000.0,59.616,59.731,59.5699,59.616,372000.0
2013-12-04 09:30:00,77.33,77.76,77.14,77.65,225300.0,59.3244,59.6543,59.1787,59.5699,225300.0
2013-12-04 10:00:00,77.59,78.41,77.59,78.32,153300.0,59.5239,60.153,59.5239,60.0839,153300.0
2013-12-04 10:30:00,78.31,78.39,77.99,78.18,150900.0,60.0763,60.1376,59.8308,59.9765,150900.0
2013-12-04 11:00:00,78.12,78.17,77.92,77.94,114000.0,59.9305,59.9689,59.7771,59.7924,114000.0
2013-12-04 11:30:00,77.94,77.94,77.79,77.84,79100.0,59.7924,59.7924,59.6773,59.7157,79100.0
2013-12-04 12:00:00,77.84,77.89,77.48,77.59,94800.0,59.7157,59.7541,59.4395,59.5239,94800.0
2013-12-04 12:30:00,77.59,77.86,77.57,77.84,92300.0,59.5239,59.731,59.5086,59.7157,92300.0
2013-12-04 13:00:00,77.84,77.96,77.46,77.46,99200.0,59.7157,59.8078,59.4242,59.4242,99200.0
2013-12-04 13:30:00,77.44,77.49,77.27,77.32,87800.0,59.4088,59.4472,59.2784,59.3168,87800.0
2013-12-04 14:00:00,77.31,77.67,77.27,77.61,133800.0,59.3091,59.5853,59.2784,59.5393,133800.0
2013-12-04 14:30:00,77.62,77.76,77.62,77.67,75000.0,59.5469,59.6543,59.5469,59.5853,75000.0
2013-12-04 15:00:00,77.68,77.81,77.51,77.76,149200.0,59.593,59.6927,59.4625,59.6543,149200.0
2013-12-04 15:30:00,77.75,77.8,77.4,77.41,369800.0,59.6467,59.685,59.3781,59.3858,369800.0
2013-12-05 09:30:00,77.37,77.37,76.72,77.17,234800.0,59.3551,59.3551,58.8565,59.2017,234800.0
2013-12-05 10:00:00,77.18,77.46,77.17,77.32,234800.0,59.2094,59.4242,59.2017,59.3168,234800.0
2013-12-05 10:30:00,77.34,77.96,77.33,77.94,122300.0,59.3321,59.8078,59.3244,59.7924,122300.0
2013-12-05 11:00:00,77.93,78.12,77.82,77.9,81900.0,59.7847,59.9305,59.7004,59.7617,81900.0
2013-12-05 11:30:00,77.91,78.08,77.8,78.04,72000.0,59.7694,59.8998,59.685,59.8691,72000.0
2013-12-05 12:00:00,78.03,78.16,77.91,77.96,112300.0,59.8615,59.9612,59.7694,59.8078,112300.0
2013-12-05 12:30:00,77.95,78.02,77.8,77.85,64100.0,59.8001,59.8538,59.685,59.7234,64100.0
2013-12-05 13:00:00,77.85,77.95,77.7,77.72,61000.0,59.7234,59.8001,59.6083,59.6236,61000.0
2013-12-05 13:30:00,77.73,77.76,77.56,77.61,88100.0,59.6313,59.6543,59.5009,59.5393,88100.0
2013-12-05 14:00:00,77.6,77.68,77.49,77.64,102400.0,59.5316,59.593,59.4472,59.5623,102400.0
2013-12-05 14:30:00,77.61,77.78,77.61,77.77,114700.0,59.5393,59.6697,59.5393,59.662,114700.0
2013-12-05 15:00:00,77.77,77.87,77.63,77.84,103500.0,59.662,59.7387,59.5546,59.7157,103500.0
2013-12-05 15:30:00,77.84,77.91,77.64,77.71,299100.0,59.7157,59.7694,59.5623,59.616,299100.0
2013-12-06 09:30:00,78.31,78.49,77.88,77.96,233400.0,60.0763,60.2144,59.7464,59.8078,233400.0
2013-12-06 10:00:00,78.0,78.15,77.89,77.99,155400.0,59.8384,59.9535,59.7541,59.8308,155400.0
2013-12-06 10:30:00,77.94,77.95,77.47,77.67,78400.0,59.7924,59.8001,59.4318,59.5853,78400.0
2013-12-06 11:00:00,77.67,77.99,77.66,77.98,101100.0,59.5853,59.8308,59.5776,59.8231,101100.0
2013-12-06 11:30:00,77.99,78.11,77.89,77.9,47200.0,59.8308,59.9228,59.7541,59.7617,47200.0
2013-12-06 12:00:00,77.91,77.94,77.84,77.89,31800.0,59.7694,59.7924,59.7157,59.7541,31800.0
2013-12-06 12:30:00,77.87,77.97,77.84,77.91,40100.0,59.7387,59.8154,59.7157,59.7694,40100.0
2013-12-06 13:00:00,77.92,77.95,77.84,77.87,52100.0,59.7771,59.8001,59.7157,59.7387,52100.0
2013-12-06 13:30:00,77.87,78.1,77.85,78.01,69600.0,59.7387,59.9152,59.7234,59.8461,69600.0
2013-12-06 14:00:00,78.02,78.12,77.99,78.11,45200.0,59.8538,59.9305,59.8308,59.9228,45200.0
2013-12-06 14:30:00,78.11,78.11,77.87,77.9,72800.0,59.9228,59.9228,59.7387,59.7617,72800.0
2013-12-06 15:00:00,77.89,77.98,77.84,77.92,77300.0,59.7541,59.8231,59.7157,59.7771,77300.0
2013-12-06 15:30:00,77.91,78.09,77.82,78.05,247400.0,59.7694,59.9075,59.7004,59.8768,247400.0
2013-12-09 09:30:00,78.17,78.48,77.69,78.1,180300.0,59.9689,60.2067,59.6006,59.9152,180300.0
2013-12-09 10:00:00,78.09,78.35,77.98,78.03,151000.0,59.9075,60.1069,59.8231,59.8615,151000.0
2013-12-09 10:30:00,78.01,78.07,77.86,78.05,100100.0,59.8461,59.8921,59.731,59.8768,100100.0
2013-12-09 11:00:00,78.06,78.42,78.06,78.41,72500.0,59.8845,60.1606,59.8845,60.153,72500.0
2013-12-09 11:30:00,78.39,78.45,78.13,78.35,234500.0,60.1376,60.1837,59.9382,60.1069,234500.0
2013-12-09 12:00:00,78.35,78.56,78.35,78.45,107900.0,60.1069,60.2681,60.1069,60.1837,107900.0
2013-12-09 12:30:00,78.47,78.68,78.42,78.63,142000.0,60.199,60.3601,60.1606,60.3218,142000.0
2013-12-09 13:00:00,78.61,78.77,78.54,78.68,59700.0,60.3064,60.4292,60.2527,60.3601,59700.0
2013-12-09 13:30:00,78.69,78.74,78.59,78.73,110500.0,60.3678,60.4061,60.2911,60.3985,110500.0
2013-12-09 14:00:00,78.75,78.88,78.64,78.67,105500.0,60.4138,60.5135,60.3294,60.3524,105500.0
2013-12-09 14:30:00,78.68,78.79,78.63,78.66,90900.0,60.3601,60.4445,60.3218,60.3448,90900.0
2013-12-09 15:00:00,78.66,78.73,78.62,78.71,89100.0,60.3448,60.3985,60.3141,60.3831,89100.0
2013-12-09 15:30:00,78.72,78.9,78.68,78.87,467700.0,60.3908,60.5289,60.3601,60.5059,467700.0
2013-12-10 09:30:00,78.71,78.94,78.39,78.78,148300.0,60.3831,60.5596,60.1376,60.4368,148300.0
2013-12-10 10:00:00,78.73,79.0,78.67,78.97,128800.0,60.3985,60.6056,60.3524,60.5826,128800.0
2013-12-10 10:30:00,78.97,79.09,78.94,78.95,89800.0,60.5826,60.6746,60.5596,60.5672,89800.0
2013-12-10 11:00:00,78.96,78.97,78.74,78.88,158500.0,60.5749,60.5826,60.4061,60.5135,158500.0
2013-12-10 11:30:00,78.88,78.95,78.83,78.85,105900.0,60.5135,60.5672,60.4752,60.4905,105900.0
2013-12-10 12:00:00,78.85,78.95,78.83,78.88,103700.0,60.4905,60.5672,60.4752,60.5135,103700.0
2013-12-10 12:30:00,78.88,78.92,78.83,78.91,74600.0,60.5135,60.5442,60.4752,60.5366,74600.0
2013-12-10 13:00:00,78.91,79.01,78.86,78.99,68600.0,60.5366,60.6133,60.4982,60.5979,68600.0
2013-12-10 13:30:00,79.0,79.0,78.89,78.96,83400.0,60.6056,60.6056,60.5212,60.5749,83400.0
2013-12-10 14:00:00,78.95,79.02,78.93,78.99,67500.0,60.5672,60.6209,60.5519,60.5979,67500.0
2013-12-10 14:30:00,79.0,79.14,78.96,79.1,84800.0,60.6056,60.713,60.5749,60.6823,84800.0
2013-12-10 15:00:00,79.11,79.48,79.09,79.35,226300.0,60.69,60.9738,60.6746,60.8741,226300.0
2013-12-10 15:30:00,79.34,79.47,79.18,79.2,493700.0,60.8664,60.9662,60.7437,60.759,493700.0
2013-12-11 09:30:00,79.09,79.2,78.41,78.67,217900.0,60.6746,60.759,60.153,60.3524,217900.0
2013-12-11 10:00:00,78.67,78.71,78.41,78.64,145600.0,60.3524,60.3831,60.153,60.3294,145600.0
2013-12-11 10:30:00,78.61,78.68,78.41,78.45,129900.0,60.3064,60.3601,60.153,60.1837,129900.0
2013-12-11 11:00:00,78.46,78.52,78.16,78.28,95900.0,60.1913,60.2374,59.9612,60.0532,95900.0
2013-12-11 11:30:00,78.28,78.28,78.15,78.28,106500.0,60.0532,60.0532,59.9535,60.0532,106500.0
2013-12-11 12:00:00,78.25,78.32,77.98,78.0,167300.0,60.0302,60.0839,59.8231,59.8384,167300.0
2013-12-11 12:30:00,78.0,78.32,78.0,78.31,127600.0,59.8384,60.0839,59.8384,60.0763,127600.0
2013-12-11 13:00:00,78.31,78.45,78.26,78.26,107100.0,60.0763,60.1837,60.0379,60.0379,107100.0
2013-12-11 13:30:00,78.26,78.44,78.22,78.31,132900.0,60.0379,60.176,60.0072,60.0763,132900.0
2013-12-11 14:00:00,78.3,78.33,77.97,78.09,146400.0,60.0686,60.0916,59.8154,59.9075,146400.0
2013-12-11 14:30:00,78.09,78.14,77.9,77.92,114000.0,59.9075,59.9458,59.7617,59.7771,114000.0
2013-12-11 15:00:00,77.92,77.93,77.75,77.77,180700.0,59.7771,59.7847,59.6467,59.662,180700.0
2013-12-11 15:30:00,77.78,77.87,77.55,77.78,789800.0,59.6697,59.7387,59.4932,59.6697,789800.0
2013-12-12 09:30:00,77.25,77.45,76.85,77.02,250900.0,59.4872,59.6412,59.1791,59.3101,250900.0
2013-12-12 10:00:00,76.99,77.12,76.67,76.81,257300.0,59.287,59.3871,59.0405,59.1483,257300.0
2013-12-12 10:30:00,76.83,76.99,76.72,76.93,215000.0,59.1637,59.287,59.079,59.2408,215000.0
2013-12-12 11:00:00,76.93,76.96,76.85,76.9,139700.0,59.2408,59.2639,59.1791,59.2177,139700.0
2013-12-12 11:30:00,76.88,77.09,76.85,76.98,132300.0,59.2023,59.364,59.1791,59.2793,132300.0
2013-12-12 12:00:00,76.99,76.99,76.59,76.72,148100.0,59.287,59.287,58.9789,59.079,148100.0
2013-12-12 12:30:00,76.71,76.74,76.62,76.66,116800.0,59.0713,59.0944,59.002,59.0328,116800.0
2013-12-12 13:00:00,76.68,76.9,76.64,76.87,139400.0,59.0482,59.2177,59.0174,59.1946,139400.0
2013-12-12 13:30:00,76.88,76.93,76.76,76.78,98800.0,59.2023,59.2408,59.1098,59.1252,98800.0
2013-12-12 14:00:00,76.78,77.09,76.78,77.0,87900.0,59.1252,59.364,59.1252,59.2947,87900.0
2013-12-12 14:30:00,77.01,77.09,76.92,77.0,121100.0,59.3024,59.364,59.2331,59.2947,121100.0
2013-12-12 15:00:00,77.01,77.08,76.84,77.02,120000.0,59.3024,59.3563,59.1714,59.3101,120000.0
2013-12-12 15:30:00,77.02,77.02,76.63,76.69,470200.0,59.3101,59.3101,59.0097,59.0559,470200.0
2013-12-13 09:30:00,77.0,77.74,76.8,76.82,199700.0,59.2947,59.8645,59.1406,59.156,199700.0
2013-12-13 10:00:00,76.83,77.12,76.73,76.87,176400.0,59.1637,59.3871,59.0867,59.1946,176400.0
2013-12-13 10:30:00,76.88,76.91,76.78,76.8,138500.0,59.2023,59.2254,59.1252,59.1406,138500.0
2013-12-13 11:00:00,76.8,76.86,76.73,76.77,153300.0,59.1406,59.1869,59.0867,59.1175,153300.0
2013-12-13 11:30:00,76.75,76.8,76.62,76.68,131800.0,59.1021,59.1406,59.002,59.0482,131800.0
2013-12-13 12:00:00,76.7,76.82,76.63,76.77,131200.0,59.0636,59.156,59.0097,59.1175,131200.0
2013-12-13 12:30:00,76.77,76.78,76.57,76.62,101700.0,59.1175,59.1252,58.9635,59.002,101700.0
2013-12-13 13:00:00,76.63,76.7,76.51,76.61,138400.0,59.0097,59.0636,58.9173,58.9943,138400.0
2013-12-13 13:30:00,76.62,76.66,76.5,76.64,145500.0,59.002,59.0328,58.9096,59.0174,145500.0
2013-12-13 14:00:00,76.64,76.73,76.63,76.7,168500.0,59.0174,59.0867,59.0097,59.0636,168500.0
2013-12-13 14:30:00,76.69,76.78,76.67,76.71,138600.0,59.0559,59.1252,59.0405,59.0713,138600.0
2013-12-13 15:00:00,76.7,76.81,76.62,76.8,257400.0,59.0636,59.1483,59.002,59.1406,257400.0
2013-12-13 15:30:00,76.81,77.01,76.76,76.76,480300.0,59.1483,59.3024,59.1098,59.1098,480300.0
2013-12-16 09:30:00,76.86,76.98,76.1,76.44,608700.0,59.1869,59.2793,58.6016,58.8634,608700.0
2013-12-16 10:00:00,76.49,76.62,76.2,76.44,264300.0,58.9019,59.002,58.6786,58.8634,264300.0
2013-12-16 10:30:00,76.41,76.47,76.23,76.34,237200.0,58.8403,58.8865,58.7017,58.7864,237200.0
2013-12-16 11:00:00,76.33,76.4,76.18,76.21,180700.0,58.7787,58.8326,58.6632,58.6863,180700.0
2013-12-16 11:30:00,76.21,76.25,75.98,76.0,407200.0,58.6863,58.7171,58.5092,58.5246,407200.0
2013-12-16 12:00:00,76.01,76.13,75.81,76.06,342700.0,58.5323,58.6247,58.3783,58.5708,342700.0
2013-12-16 12:30:00,76.08,76.14,75.86,75.86,234500.0,58.5862,58.6324,58.4168,58.4168,234500.0
2013-12-16 13:00:00,75.86,75.86,75.65,75.79,165500.0,58.4168,58.4168,58.2551,58.3629,165500.0
2013-12-16 13:30:00,75.81,75.96,75.79,75.95,109200.0,58.3783,58.4938,58.3629,58.4861,109200.0
2013-12-16 14:00:00,75.96,76.2,75.96,76.04,141100.0,58.4938,58.6786,58.4938,58.5554,141100.0
2013-12-16 14:30:00,76.05,76.15,75.99,76.07,140400.0,58.5631,58.6401,58.5169,58.5785,140400.0
2013-12-16 15:00:00,76.08,76.11,75.89,75.94,193100.0,58.5862,58.6093,58.4399,58.4784,193100.0
2013-12-16 15:30:00,75.94,76.12,75.9,76.09,550300.0,58.4784,58.617,58.4476,58.5939,550300.0
2013-12-17 09:30:00,76.17,76.6,75.87,76.6,333500.0,58.6555,58.9866,58.4245,58.9866,333500.0
2013-12-17 10:00:00,76.57,76.82,76.36,76.36,169600.0,58.9635,59.156,58.8018,58.8018,169600.0
2013-12-17 10:30:00,76.35,76.49,76.05,76.15,166000.0,58.7941,58.9019,58.5631,58.6401,166000.0
2013-12-17 11:00:00,76.15,76.15,75.98,76.08,225500.0,58.6401,58.6401,58.5092,58.5862,225500.0
2013-12-17 11:30:00,76.09,76.09,75.95,75.97,110300.0,58.5939,58.5939,58.4861,58.5015,110300.0
2013-12-17 12:00:00,76.01,76.12,75.91,76.11,100900.0,58.5323,58.617,58.4553,58.6093,100900.0
2013-12-17 12:30:00,76.12,76.3,76.11,76.3,97400.0,58.617,58.7556,58.6093,58.7556,97400.0
2013-12-17 13:00:00,76.3,76.46,76.22,76.29,95800.0,58.7556,58.8788,58.694,58.7479,95800.0
2013-12-17 13:30:00,76.29,76.4,76.21,76.39,148000.0,58.7479,58.8326,58.6863,58.8249,148000.0
2013-12-17 14:00:00,76.39,76.64,76.38,76.58,142200.0,58.8249,59.0174,58.8172,58.9712,142200.0
2013-12-17 14:30:00,76.58,76.62,76.48,76.59,121200.0,58.9712,59.002,58.8942,58.9789,121200.0
2013-12-17 15:00:00,76.59,76.66,76.47,76.65,190000.0,58.9789,59.0328,58.8865,59.0251,190000.0
2013-12-17 15:30:00,76.66,76.76,76.38,76.39,580000.0,59.0328,59.1098,58.8172,58.8249,580000.0
2013-12-18 09:30:00,77.22,77.22,76.35,76.83,158500.0,59.4641,59.4641,58.7941,59.1637,158500.0
2013-12-18 10:00:00,76.86,76.86,76.64,76.67,294300.0,59.1869,59.1869,59.0174,59.0405,294300.0
2013-12-18 10:30:00,76.65,77.03,76.6,76.92,210000.0,59.0251,59.3178,58.9866,59.2331,210000.0
2013-12-18 11:00:00,76.92,77.24,76.92,77.15,148200.0,59.2331,59.4795,59.2331,59.4102,148200.0
2013-12-18 11:30:00,77.15,77.23,76.58,76.63,230800.0,59.4102,59.4718,58.9712,59.0097,230800.0
2013-12-18 12:00:00,76.66,76.85,76.65,76.65,105800.0,59.0328,59.1791,59.0251,59.0251,105800.0
2013-12-18 12:30:00,76.66,76.73,76.49,76.58,110200.0,59.0328,59.0867,58.9019,58.9712,110200.0
2013-12-18 13:00:00,76.58,76.58,76.23,76.33,113400.0,58.9712,58.9712,58.7017,58.7787,113400.0
2013-12-18 13:30:00,76.35,76.56,76.28,76.3,111400.0,58.7941,58.9558,58.7402,58.7556,111400.0
2013-12-18 14:00:00,76.26,77.5,75.91,77.38,470400.0,58.7248,59.6797,58.4553,59.5873,470400.0
2013-12-18 14:30:00,77.38,78.0,77.3,77.72,347900.0,59.5873,60.0647,59.5257,59.8491,347900.0
2013-12-18 15:00:00,77.71,78.07,77.65,77.8,342400.0,59.8414,60.1186,59.7952,59.9107,342400.0
2013-12-18 15:30:00,77.8,78.37,77.72,78.19,690800.0,59.9107,60.3496,59.8491,60.211,690800.0
2013-12-19 09:30:00,78.08,78.6,77.61,78.03,446200.0,60.1263,60.5268,59.7644,60.0878,446200.0
2013-12-19 10:00:00,78.03,78.04,77.52,77.76,298700.0,60.0878,60.0955,59.6951,59.8799,298700.0
2013-12-19 10:30:00,77.77,77.84,77.54,77.63,133400.0,59.8876,59.9415,59.7105,59.7798,133400.0
2013-12-19 11:00:00,77.66,78.03,77.47,78.0,180300.0,59.8029,60.0878,59.6566,60.0647,180300.0
2013-12-19 11:30:00,78.0,78.13,77.96,78.06,154700.0,60.0647,60.1648,60.0339,60.1109,154700.0
2013-12-19 12:00:00,78.04,78.14,77.96,78.05,179200.0,60.0955,60.1725,60.0339,60.1032,179200.0
2013-12-19 12:30:00,78.05,78.08,77.95,78.03,148100.0,60.1032,60.1263,60.0262,60.0878,148100.0
2013-12-19 13:00:00,78.03,78.11,77.96,78.04,119700.0,60.0878,60.1494,60.0339,60.0955,119700.0
2013-12-19 13:30:00,78.03,78.33,78.03,78.26,141000.0,60.0878,60.3188,60.0878,60.2649,141000.0
2013-12-19 14:00:00,78.27,78.33,78.0,78.01,122600.0,60.2726,60.3188,60.0647,60.0724,122600.0
2013-12-19 14:30:00,78.0,78.18,77.98,78.12,164200.0,60.0647,60.2033,60.0493,60.1571,164200.0
2013-12-19 15:00:00,78.12,78.27,78.1,78.21,123700.0,60.1571,60.2726,60.1417,60.2264,123700.0
2013-12-19 15:30:00,78.2,78.27,78.06,78.1,438500.0,60.2187,60.2726,60.1109,60.1417,438500.0
2013-12-20 09:30:00,78.27,78.66,78.11,78.6,568200.0,60.2726,60.573,60.1494,60.5268,568200.0
2013-12-20 10:00:00,78.65,78.76,78.3,78.42,182300.0,60.5653,60.65,60.2957,60.3881,182300.0
2013-12-20 10:30:00,78.4,78.47,78.32,78.41,101500.0,60.3727,60.4266,60.3111,60.3804,101500.0
2013-12-20 11:00:00,78.4,78.53,78.35,78.52,122300.0,60.3727,60.4729,60.3342,60.4652,122300.0
2013-12-20 11:30:00,78.52,78.53,78.4,78.4,187600.0,60.4652,60.4729,60.3727,60.3727,187600.0
2013-12-20 12:00:00,78.4,78.47,78.32,78.45,150900.0,60.3727,60.4266,60.3111,60.4112,150900.0
2013-12-20 12:30:00,78.47,78.53,78.43,78.45,108800.0,60.4266,60.4729,60.3958,60.4112,108800.0
2013-12-20 13:00:00,78.44,78.51,78.42,78.44,88300.0,60.4035,60.4575,60.3881,60.4035,88300.0
2013-12-20 13:30:00,78.44,78.53,78.38,78.48,128100.0,60.4035,60.4729,60.3573,60.4343,128100.0
2013-12-20 14:00:00,78.49,78.53,78.38,78.39,197300.0,60.442,60.4729,60.3573,60.365,197300.0
2013-12-20 14:30:00,78.39,78.41,78.23,78.23,183600.0,60.365,60.3804,60.2418,60.2418,183600.0
2013-12-20 15:00:00,78.23,78.24,77.85,77.91,239500.0,60.2418,60.2495,59.9492,59.9954,239500.0
2013-12-20 15:30:00,77.91,78.03,77.76,77.98,590500.0,59.9954,60.0878,59.8799,60.0493,590500.0
2013-12-23 09:30:00,79.04,79.3,78.52,78.67,333300.0,60.8656,61.0658,60.4652,60.5807,333300.0
2013-12-23 10:00:00,78.65,78.94,78.61,78.81,215500.0,60.5653,60.7886,60.5345,60.6885,215500.0
2013-12-23 10:30:00,78.81,78.83,78.62,78.66,179000.0,60.6885,60.7039,60.5422,60.573,179000.0
2013-12-23 11:00:00,78.64,78.76,78.61,78.66,138400.0,60.5576,60.65,60.5345,60.573,138400.0
2013-12-23 11:30:00,78.66,78.81,78.61,78.71,132900.0,60.573,60.6885,60.5345,60.6115,132900.0
2013-12-23 12:00:00,78.71,78.72,78.64,78.67,93700.0,60.6115,60.6192,60.5576,60.5807,93700.0
2013-12-23 12:30:00,78.67,78.7,78.61,78.64,85700.0,60.5807,60.6038,60.5345,60.5576,85700.0
2013-12-23 13:00:00,78.61,78.63,78.48,78.5,104300.0,60.5345,60.5499,60.4343,60.4497,104300.0
2013-12-23 13:30:00,78.5,78.52,78.31,78.39,91900.0,60.4497,60.4652,60.3034,60.365,91900.0
2013-12-23 14:00:00,78.39,78.52,78.3,78.36,76300.0,60.365,60.4652,60.2957,60.3419,76300.0
2013-12-23 14:30:00,78.37,78.41,78.27,78.33,91500.0,60.3496,60.3804,60.2726,60.3188,91500.0
2013-12-23 15:00:00,78.33,78.41,78.25,78.39,129300.0,60.3188,60.3804,60.2572,60.365,129300.0
2013-12-23 15:30:00,78.41,78.53,78.31,78.41,189800.0,60.3804,60.4729,60.3034,60.3804,189800.0
2013-12-24 09:30:00,78.46,78.79,78.26,78.33,105300.0,60.4189,60.6731,60.2649,60.3188,105300.0
2013-12-24 10:00:00,78.32,78.5,78.21,78.45,75900.0,60.3111,60.4497,60.2264,60.4112,75900.0
2013-12-24 10:30:00,78.43,78.6,78.37,78.5,74200.0,60.3958,60.5268,60.3496,60.4497,74200.0
2013-12-24 11:00:00,78.5,78.52,78.3,78.44,70400.0,60.4497,60.4652,60.2957,60.4035,70400.0
2013-12-24 11:30:00,78.44,78.6,78.44,78.52,60200.0,60.4035,60.5268,60.4035,60.4652,60200.0
2013-12-24 12:00:00,78.53,78.6,78.48,78.58,86200.0,60.4729,60.5268,60.4343,60.5114,86200.0
2013-12-24 12:30:00,78.6,78.77,78.52,78.69,137300.0,60.5268,60.6577,60.4652,60.5961,137300.0
2013-12-26 09:30:00,79.19,79.19,78.55,78.73,107200.0,60.9811,60.9811,60.4883,60.6269,107200.0
2013-12-26 10:00:00,78.72,78.78,78.42,78.72,119500.0,60.6192,60.6654,60.3881,60.6192,119500.0
2013-12-26 10:30:00,78.72,78.86,78.7,78.84,138900.0,60.6192,60.727,60.6038,60.7116,138900.0
2013-12-26 11:00:00,78.83,79.06,78.71,79.05,95200.0,60.7039,60.881,60.6115,60.8733,95200.0
2013-12-26 11:30:00,79.04,79.07,78.9,79.0,97500.0,60.8656,60.8887,60.7578,60.8348,97500.0
2013-12-26 12:00:00,78.99,79.01,78.57,78.61,70500.0,60.8271,60.8425,60.5037,60.5345,70500.0
2013-12-26 12:30:00,78.64,78.8,78.61,78.78,44600.0,60.5576,60.6808,60.5345,60.6654,44600.0
2013-12-26 13:00:00,78.78,78.86,78.71,78.76,53500.0,60.6654,60.727,60.6115,60.65,53500.0
2013-12-26 13:30:00,78.76,78.87,78.72,78.84,52300.0,60.65,60.7347,60.6192,60.7116,52300.0
2013-12-26 14:00:00,78.85,78.94,78.79,78.8,51300.0,60.7193,60.7886,60.6731,60.6808,51300.0
2013-12-26 14:30:00,78.79,78.88,78.74,78.86,48900.0,60.6731,60.7424,60.6346,60.727,48900.0
2013-12-26 15:00:00,78.85,78.89,78.8,78.88,55200.0,60.7193,60.7501,60.6808,60.7424,55200.0
2013-12-26 15:30:00,78.88,78.89,78.76,78.84,153500.0,60.7424,60.7501,60.65,60.7116,153500.0
2013-12-27 09:30:00,79.11,79.26,78.72,78.89,137900.0,60.9195,61.035,60.6192,60.7501,137900.0
2013-12-27 10:00:00,78.89,79.12,78.71,78.87,255900.0,60.7501,60.9272,60.6115,60.7347,255900.0
2013-12-27 10:30:00,78.85,78.89,78.55,78.68,151700.0,60.7193,60.7501,60.4883,60.5884,151700.0
2013-12-27 11:00:00,78.71,78.8,78.57,78.64,89900.0,60.6115,60.6808,60.5037,60.5576,89900.0
2013-12-27 11:30:00,78.64,78.69,78.5,78.5,89000.0,60.5576,60.5961,60.4497,60.4497,89000.0
2013-12-27 12:00:00,78.49,78.66,78.42,78.54,61500.0,60.442,60.573,60.3881,60.4806,61500.0
2013-12-27 12:30:00,78.53,78.56,78.34,78.38,71300.0,60.4729,60.496,60.3265,60.3573,71300.0
2013-12-27 13:00:00,78.39,78.52,78.36,78.43,59100.0,60.365,60.4652,60.3419,60.3958,59100.0
2013-12-27 13:30:00,78.43,78.54,78.39,78.53,57300.0,60.3958,60.4806,60.365,60.4729,57300.0
2013-12-27 14:00:00,78.54,78.73,78.54,78.7,89000.0,60.4806,60.6269,60.4806,60.6038,89000.0
2013-12-27 14:30:00,78.7,78.73,78.61,78.61,52800.0,60.6038,60.6269,60.5345,60.5345,52800.0
2013-12-27 15:00:00,78.61,78.63,78.5,78.63,67400.0,60.5345,60.5499,60.4497,60.5499,67400.0
2013-12-27 15:30:00,78.62,78.88,78.6,78.82,321800.0,60.5422,60.7424,60.5268,60.6962,321800.0
2013-12-30 09:30:00,78.95,79.44,78.91,79.37,119500.0,60.7963,61.1736,60.7655,61.1197,119500.0
2013-12-30 10:00:00,79.34,79.47,79.25,79.29,92000.0,61.0966,61.1967,61.0273,61.0581,92000.0
2013-12-30 10:30:00,79.29,79.53,79.27,79.53,90400.0,61.0581,61.2429,61.0427,61.2429,90400.0
2013-12-30 11:00:00,79.52,79.68,79.37,79.44,140300.0,61.2352,61.3584,61.1197,61.1736,140300.0
2013-12-30 11:30:00,79.45,79.69,79.39,79.68,64700.0,61.1813,61.3661,61.1351,61.3584,64700.0
2013-12-30 12:00:00,79.68,79.88,79.65,79.65,138700.0,61.3584,61.5124,61.3353,61.3353,138700.0
2013-12-30 12:30:00,79.65,79.67,79.5,79.55,68100.0,61.3353,61.3507,61.2198,61.2583,68100.0
2013-12-30 13:00:00,79.56,79.7,79.55,79.67,57800.0,61.266,61.3738,61.2583,61.3507,57800.0
2013-12-30 13:30:00,79.67,79.77,79.65,79.73,75700.0,61.3507,61.4277,61.3353,61.3969,75700.0
2013-12-30 14:00:00,79.75,79.77,79.62,79.73,71300.0,61.4123,61.4277,61.3122,61.3969,71300.0
2013-12-30 14:30:00,79.73,79.76,79.68,79.7,87000.0,61.3969,61.42,61.3584,61.3738,87000.0
2013-12-30 15:00:00,79.7,79.74,79.66,79.67,101900.0,61.3738,61.4046,61.343,61.3507,101900.0
2013-12-30 15:30:00,79.67,79.81,79.62,79.8,209700.0,61.3507,61.4585,61.3122,61.4508,209700.0
2013-12-31 09:30:00,79.94,79.95,79.3,79.45,142300.0,61.5586,61.5663,61.0658,61.1813,142300.0
2013-12-31 10:00:00,79.46,79.86,79.38,79.84,152800.0,61.189,61.497,61.1274,61.4816,152800.0
2013-12-31 10:30:00,79.83,79.87,79.74,79.78,68200.0,61.4739,61.5047,61.4046,61.4354,68200.0
2013-12-31 11:00:00,79.78,79.96,79.78,79.91,57600.0,61.4354,61.574,61.4354,61.5355,57600.0
2013-12-31 11:30:00,79.91,80.13,79.89,80.03,101900.0,61.5355,61.7049,61.5201,61.6279,101900.0
2013-12-31 12:00:00,80.04,80.06,79.95,79.98,58200.0,61.6356,61.651,61.5663,61.5894,58200.0
2013-12-31 12:30:00,79.99,80.01,79.86,79.89,48600.0,61.5971,61.6125,61.497,61.5201,48600.0
2013-12-31 13:00:00,79.89,79.97,79.86,79.93,51900.0,61.5201,61.5817,61.497,61.5509,51900.0
2013-12-31 13:30:00,79.94,80.0,79.94,79.95,63200.0,61.5586,61.6048,61.5586,61.5663,63200.0
2013-12-31 14:00:00,79.96,79.97,79.67,79.7,79500.0,61.574,61.5817,61.3507,61.3738,79500.0
2013-12-31 14:30:00,79.7,79.71,79.51,79.56,87600.0,61.3738,61.3815,61.2275,61.266,87600.0
2013-12-31 15:00:00,79.55,79.62,79.42,79.55,108700.0,61.2583,61.3122,61.1582,61.2583,108700.0
2013-12-31 15:30:00,79.55,79.82,79.55,79.79,297300.0,61.2583,61.4662,61.2583,61.4431,297300.0
2014-01-02 09:30:00,79.51,79.74,79.04,79.43,209800.0,61.2275,61.4046,60.8656,61.1659,209800.0
2014-01-02 10:00:00,79.45,79.52,79.06,79.25,131700.0,61.1813,61.2352,60.881,61.0273,131700.0
2014-01-02 10:30:00,79.25,79.43,79.12,79.37,78300.0,61.0273,61.1659,60.9272,61.1197,78300.0
2014-01-02 11:00:00,79.39,79.62,79.32,79.32,142900.0,61.1351,61.3122,61.0812,61.0812,142900.0
2014-01-02 11:30:00,79.33,79.33,78.87,78.99,110900.0,61.0889,61.0889,60.7347,60.8271,110900.0
2014-01-02 12:00:00,78.99,79.01,78.86,78.91,117100.0,60.8271,60.8425,60.727,60.7655,117100.0
2014-01-02 12:30:00,78.93,79.08,78.85,79.08,153800.0,60.7809,60.8964,60.7193,60.8964,153800.0
2014-01-02 13:00:00,79.06,79.16,79.04,79.11,121200.0,60.881,60.958,60.8656,60.9195,121200.0
2014-01-02 13:30:00,79.11,79.31,79.04,79.28,100400.0,60.9195,61.0735,60.8656,61.0504,100400.0
2014-01-02 14:00:00,79.27,79.34,79.01,79.16,92900.0,61.0427,61.0966,60.8425,60.958,92900.0
2014-01-02 14:30:00,79.18,79.35,79.16,79.32,114000.0,60.9734,61.1043,60.958,61.0812,114000.0
2014-01-02 15:00:00,79.33,79.51,79.27,79.44,154100.0,61.0889,61.2275,61.0427,61.1736,154100.0
2014-01-02 15:30:00,79.44,79.55,79.32,79.44,314900.0,61.1736,61.2583,61.0812,61.1736,314900.0
2014-01-03 09:30:00,79.33,79.99,79.31,79.89,125800.0,61.0889,61.5971,61.0735,61.5201,125800.0
2014-01-03 10:00:00,79.95,80.0,79.79,79.83,119000.0,61.5663,61.6048,61.4431,61.4739,119000.0
2014-01-03 10:30:00,79.82,80.04,79.64,79.86,260900.0,61.4662,61.6356,61.3276,61.497,260900.0
2014-01-03 11:00:00,79.84,79.85,79.66,79.68,113500.0,61.4816,61.4893,61.343,61.3584,113500.0
2014-01-03 11:30:00,79.68,79.77,79.41,79.59,111600.0,61.3584,61.4277,61.1505,61.2891,111600.0
2014-01-03 12:00:00,79.59,79.64,79.44,79.47,107700.0,61.2891,61.3276,61.1736,61.1967,107700.0
2014-01-03 12:30:00,79.48,79.67,79.42,79.67,126300.0,61.2044,61.3507,61.1582,61.3507,126300.0
2014-01-03 13:00:00,79.66,79.77,79.59,79.7,106800.0,61.343,61.4277,61.2891,61.3738,106800.0
2014-01-03 13:30:00,79.7,79.78,79.67,79.75,133300.0,61.3738,61.4354,61.3507,61.4123,133300.0
2014-01-03 14:00:00,79.75,79.92,79.73,79.77,102000.0,61.4123,61.5432,61.3969,61.4277,102000.0
2014-01-03 14:30:00,79.78,79.84,79.65,79.68,96700.0,61.4354,61.4816,61.3353,61.3584,96700.0
2014-01-03 15:00:00,79.69,79.81,79.65,79.76,166400.0,61.3661,61.4585,61.3353,61.42,166400.0
2014-01-03 15:30:00,79.76,79.87,79.64,79.67,346300.0,61.42,61.5047,61.3276,61.3507,346300.0
2014-01-06 09:30:00,80.0,80.28,79.35,79.56,254300.0,61.6048,61.8205,61.1043,61.266,254300.0
2014-01-06 10:00:00,79.74,79.87,79.49,79.8,161600.0,61.4046,61.5047,61.2121,61.4508,161600.0
2014-01-06 10:30:00,79.81,80.0,79.81,79.92,127800.0,61.4585,61.6048,61.4585,61.5432,127800.0
2014-01-06 11:00:00,79.91,79.96,79.82,79.93,129500.0,61.5355,61.574,61.4662,61.5509,129500.0
2014-01-06 11:30:00,79.94,80.0,79.68,79.75,99300.0,61.5586,61.6048,61.3584,61.4123,99300.0
2014-01-06 12:00:00,79.74,79.98,79.69,79.87,152400.0,61.4046,61.5894,61.3661,61.5047,152400.0
2014-01-06 12:30:00,79.87,79.98,79.79,79.98,95400.0,61.5047,61.5894,61.4431,61.5894,95400.0
2014-01-06 13:00:00,79.97,80.07,79.91,80.04,83200.0,61.5817,61.6587,61.5355,61.6356,83200.0
2014-01-06 13:30:00,80.04,80.15,79.9,80.12,143100.0,61.6356,61.7203,61.5278,61.6972,143100.0
2014-01-06 14:00:00,80.12,80.13,79.7,79.7,92500.0,61.6972,61.7049,61.3738,61.3738,92500.0
2014-01-06 14:30:00,79.69,80.07,79.63,80.07,137700.0,61.3661,61.6587,61.3199,61.6587,137700.0
2014-01-06 15:00:00,80.08,80.13,79.93,80.11,129200.0,61.6664,61.7049,61.5509,61.6895,129200.0
2014-01-06 15:30:00,80.11,80.19,80.0,80.18,546700.0,61.6895,61.7512,61.6048,61.7435,546700.0
2014-01-07 09:30:00,80.07,80.47,80.04,80.37,243700.0,61.6587,61.9668,61.6356,61.8898,243700.0
2014-01-07 10:00:00,80.38,80.48,80.16,80.4,116700.0,61.8975,61.9745,61.728,61.9129,116700.0
2014-01-07 10:30:00,80.38,80.81,80.27,80.8,301800.0,61.8975,62.2286,61.8128,62.2209,301800.0
2014-01-07 11:00:00,80.78,81.07,80.7,81.02,148800.0,62.2055,62.4288,62.1439,62.3903,148800.0
2014-01-07 11:30:00,81.02,81.2,80.93,81.16,223900.0,62.3903,62.5289,62.321,62.4981,223900.0
2014-01-07 12:00:00,81.16,81.24,81.13,81.17,102100.0,62.4981,62.5597,62.475,62.5058,102100.0
2014-01-07 12:30:00,81.18,81.21,80.98,81.16,92400.0,62.5135,62.5366,62.3595,62.4981,92400.0
2014-01-07 13:00:00,81.16,81.22,81.04,81.09,92200.0,62.4981,62.5443,62.4057,62.4442,92200.0
2014-01-07 13:30:00,81.06,81.22,81.03,81.05,136100.0,62.4211,62.5443,62.398,62.4134,136100.0
2014-01-07 14:00:00,81.05,81.2,80.98,81.16,141900.0,62.4134,62.5289,62.3595,62.4981,141900.0
2014-01-07 14:30:00,81.15,81.21,80.99,81.17,214000.0,62.4904,62.5366,62.3672,62.5058,214000.0
2014-01-07 15:00:00,81.18,81.38,81.16,81.27,308200.0,62.5135,62.6675,62.4981,62.5828,308200.0
2014-01-07 15:30:00,81.27,81.39,81.24,81.27,537300.0,62.5828,62.6752,62.5597,62.5828,537300.0
2014-01-08 09:30:00,81.36,81.5,80.93,81.21,273600.0,62.6521,62.7599,62.321,62.5366,273600.0
2014-01-08 10:00:00,81.11,81.71,80.99,81.71,167900.0,62.4596,62.9216,62.3672,62.9216,167900.0
2014-01-08 10:30:00,81.7,82.03,81.65,82.0,201600.0,62.9139,63.1681,62.8754,63.145,201600.0
2014-01-08 11:00:00,81.97,82.07,81.69,82.05,226400.0,63.1219,63.1989,62.9062,63.1835,226400.0
2014-01-08 11:30:00,82.05,82.22,81.95,82.21,153100.0,63.1835,63.3144,63.1065,63.3067,153100.0
2014-01-08 12:00:00,82.22,82.28,82.07,82.22,182800.0,63.3144,63.3606,63.1989,63.3144,182800.0
2014-01-08 12:30:00,82.19,82.22,82.08,82.12,170700.0,63.2913,63.3144,63.2066,63.2374,170700.0
2014-01-08 13:00:00,82.11,82.12,81.98,82.05,115100.0,63.2297,63.2374,63.1296,63.1835,115100.0
2014-01-08 13:30:00,82.04,82.18,81.98,82.11,107300.0,63.1758,63.2836,63.1296,63.2297,107300.0
2014-01-08 14:00:00,82.1,82.13,81.85,81.91,204100.0,63.222,63.2451,63.0295,63.0757,204100.0
2014-01-08 14:30:00,81.9,81.97,81.81,81.9,94200.0,63.068,63.1219,62.9986,63.068,94200.0
2014-01-08 15:00:00,81.89,81.92,81.65,81.76,187700.0,63.0603,63.0834,62.8754,62.9601,187700.0
2014-01-08 15:30:00,81.77,81.94,81.76,81.94,398500.0,62.9678,63.0988,62.9601,63.0988,398500.0
2014-01-09 09:30:00,82.27,82.31,81.95,82.25,261300.0,63.3529,63.3837,63.1065,63.3375,261300.0
2014-01-09 10:00:00,82.25,82.31,81.94,82.04,346500.0,63.3375,63.3837,63.0988,63.1758,346500.0
2014-01-09 10:30:00,82.04,82.2,81.94,82.07,230100.0,63.1758,63.299,63.0988,63.1989,230100.0
2014-01-09 11:00:00,82.07,82.16,81.97,82.05,230100.0,63.1989,63.2682,63.1219,63.1835,230100.0
2014-01-09 11:30:00,82.06,82.07,81.72,81.9,167600.0,63.1912,63.1989,62.9293,63.068,167600.0
2014-01-09 12:00:00,81.88,81.91,81.63,81.75,87900.0,63.0526,63.0757,62.86,62.9524,87900.0
2014-01-09 12:30:00,81.73,81.98,81.73,81.98,75500.0,62.937,63.1296,62.937,63.1296,75500.0
2014-01-09 13:00:00,81.98,82.06,81.88,81.97,66800.0,63.1296,63.1912,63.0526,63.1219,66800.0
2014-01-09 13:30:00,81.97,82.0,81.87,81.91,100100.0,63.1219,63.145,63.0449,63.0757,100100.0
2014-01-09 14:00:00,81.91,81.91,81.79,81.84,110600.0,63.0757,63.0757,62.9832,63.0218,110600.0
2014-01-09 14:30:00,81.84,81.92,81.74,81.91,139500.0,63.0218,63.0834,62.9447,63.0757,139500.0
2014-01-09 15:00:00,81.91,82.16,81.88,82.1,146200.0,63.0757,63.2682,63.0526,63.222,146200.0
2014-01-09 15:30:00,82.1,82.19,81.99,82.11,285600.0,63.222,63.2913,63.1373,63.2297,285600.0
2014-01-10 09:30:00,82.38,82.83,82.22,82.45,194800.0,63.4376,63.7841,63.3144,63.4915,194800.0
2014-01-10 10:00:00,82.46,82.56,82.34,82.45,241500.0,63.4992,63.5762,63.4068,63.4915,241500.0
2014-01-10 10:30:00,82.44,82.74,82.37,82.63,229900.0,63.4838,63.7148,63.4299,63.6301,229900.0
2014-01-10 11:00:00,82.64,82.71,82.39,82.49,145600.0,63.6378,63.6917,63.4453,63.5223,145600.0
2014-01-10 11:30:00,82.49,82.8,82.44,82.67,159200.0,63.5223,63.761,63.4838,63.6609,159200.0
2014-01-10 12:00:00,82.67,82.75,82.61,82.63,113900.0,63.6609,63.7225,63.6147,63.6301,113900.0
2014-01-10 12:30:00,82.62,82.85,82.6,82.69,87500.0,63.6224,63.7995,63.607,63.6763,87500.0
2014-01-10 13:00:00,82.69,82.78,82.69,82.73,82100.0,63.6763,63.7456,63.6763,63.7071,82100.0
2014-01-10 13:30:00,82.72,82.77,82.58,82.71,157400.0,63.6994,63.7379,63.5916,63.6917,157400.0
2014-01-10 14:00:00,82.7,82.87,82.69,82.78,145900.0,63.684,63.8149,63.6763,63.7456,145900.0
2014-01-10 14:30:00,82.78,82.83,82.5,82.52,149100.0,63.7456,63.7841,63.53,63.5454,149100.0
2014-01-10 15:00:00,82.52,82.8,82.51,82.78,129600.0,63.5454,63.761,63.5377,63.7456,129600.0
2014-01-10 15:30:00,82.78,82.81,82.54,82.65,315900.0,63.7456,63.7687,63.5608,63.6455,315900.0
2014-01-13 09:30:00,82.33,82.64,82.15,82.44,99600.0,63.3991,63.6378,63.2605,63.4838,99600.0
2014-01-13 10:00:00,82.43,82.7,82.3,82.66,110600.0,63.4761,63.684,63.376,63.6532,110600.0
2014-01-13 10:30:00,82.67,82.75,82.58,82.7,90600.0,63.6609,63.7225,63.5916,63.684,90600.0
2014-01-13 11:00:00,82.66,82.69,82.45,82.59,69600.0,63.6532,63.6763,63.4915,63.5993,69600.0
2014-01-13 11:30:00,82.58,82.75,82.58,82.68,81600.0,63.5916,63.7225,63.5916,63.6686,81600.0
2014-01-13 12:00:00,82.67,82.69,82.48,82.52,83400.0,63.6609,63.6763,63.5146,63.5454,83400.0
2014-01-13 12:30:00,82.51,82.56,82.45,82.48,92700.0,63.5377,63.5762,63.4915,63.5146,92700.0
2014-01-13 13:00:00,82.47,82.55,82.43,82.52,129500.0,63.5069,63.5685,63.4761,63.5454,129500.0
2014-01-13 13:30:00,82.49,82.59,82.47,82.56,87900.0,63.5223,63.5993,63.5069,63.5762,87900.0
2014-01-13 14:00:00,82.6,82.69,82.45,82.49,129200.0,63.607,63.6763,63.4915,63.5223,129200.0
2014-01-13 14:30:00,82.49,82.53,82.26,82.27,136000.0,63.5223,63.5531,63.3452,63.3529,136000.0
2014-01-13 15:00:00,82.28,82.31,82.1,82.12,111900.0,63.3606,63.3837,63.222,63.2374,111900.0
2014-01-13 15:30:00,82.13,82.17,81.96,82.09,294900.0,63.2451,63.2759,63.1142,63.2143,294900.0
2014-01-14 09:30:00,82.52,82.59,82.18,82.3,130400.0,63.5454,63.5993,63.2836,63.376,130400.0
2014-01-14 10:00:00,82.3,82.46,82.26,82.33,110200.0,63.376,63.4992,63.3452,63.3991,110200.0
2014-01-14 10:30:00,82.34,82.66,82.34,82.61,138800.0,63.4068,63.6532,63.4068,63.6147,138800.0
2014-01-14 11:00:00,82.61,82.77,82.59,82.61,123000.0,63.6147,63.7379,63.5993,63.6147,123000.0
2014-01-14 11:30:00,82.63,82.67,82.49,82.54,70800.0,63.6301,63.6609,63.5223,63.5608,70800.0
2014-01-14 12:00:00,82.56,82.71,82.38,82.66,103100.0,63.5762,63.6917,63.4376,63.6532,103100.0
2014-01-14 12:30:00,82.66,82.77,82.61,82.61,96000.0,63.6532,63.7379,63.6147,63.6147,96000.0
2014-01-14 13:00:00,82.61,82.66,82.52,82.54,80700.0,63.6147,63.6532,63.5454,63.5608,80700.0
2014-01-14 13:30:00,82.54,82.67,82.5,82.55,71400.0,63.5608,63.6609,63.53,63.5685,71400.0
2014-01-14 14:00:00,82.55,82.55,82.3,82.42,182700.0,63.5685,63.5685,63.376,63.4684,182700.0
2014-01-14 14:30:00,82.42,82.53,82.34,82.37,98700.0,63.4684,63.5531,63.4068,63.4299,98700.0
2014-01-14 15:00:00,82.37,82.63,82.36,82.59,96900.0,63.4299,63.6301,63.4222,63.5993,96900.0
2014-01-14 15:30:00,82.59,82.68,82.51,82.64,233300.0,63.5993,63.6686,63.5377,63.6378,233300.0
2014-01-15 09:30:00,82.7,83.18,82.65,82.92,199200.0,63.684,64.0536,63.6455,63.8534,199200.0
2014-01-15 10:00:00,82.92,82.95,82.82,82.85,115500.0,63.8534,63.8765,63.7764,63.7995,115500.0
2014-01-15 10:30:00,82.86,82.97,82.76,82.91,110900.0,63.8072,63.8919,63.7302,63.8457,110900.0
2014-01-15 11:00:00,82.9,83.23,82.88,83.14,101100.0,63.838,64.0921,63.8226,64.0228,101100.0
2014-01-15 11:30:00,83.14,83.34,83.14,83.29,77400.0,64.0228,64.1768,64.0228,64.1383,77400.0
2014-01-15 12:00:00,83.31,83.46,83.27,83.43,77000.0,64.1537,64.2692,64.1229,64.2461,77000.0
2014-01-15 12:30:00,83.44,83.5,83.35,83.5,47400.0,64.2538,64.3001,64.1845,64.3001,47400.0
2014-01-15 13:00:00,83.49,83.6,83.4,83.53,79800.0,64.2924,64.3771,64.223,64.3232,79800.0
2014-01-15 13:30:00,83.54,83.6,83.49,83.55,63600.0,64.3309,64.3771,64.2924,64.3386,63600.0
2014-01-15 14:00:00,83.55,83.64,83.52,83.59,47300.0,64.3386,64.4079,64.3155,64.3694,47300.0
2014-01-15 14:30:00,83.59,83.6,83.49,83.57,50700.0,64.3694,64.3771,64.2924,64.354,50700.0
2014-01-15 15:00:00,83.57,83.58,83.23,83.25,91800.0,64.354,64.3617,64.0921,64.1075,91800.0
2014-01-15 15:30:00,83.26,83.42,83.19,83.25,337100.0,64.1152,64.2384,64.0613,64.1075,337100.0
2014-01-16 09:30:00,83.29,83.63,83.16,83.33,71600.0,64.1383,64.4002,64.0382,64.1691,71600.0
2014-01-16 10:00:00,83.3,83.42,83.06,83.09,109800.0,64.146,64.2384,63.9612,63.9843,109800.0
2014-01-16 10:30:00,83.09,83.1,82.68,82.77,88300.0,63.9843,63.992,63.6686,63.7379,88300.0
2014-01-16 11:00:00,82.74,82.93,82.65,82.78,81700.0,63.7148,63.8611,63.6455,63.7456,81700.0
2014-01-16 11:30:00,82.78,83.04,82.76,83.01,97900.0,63.7456,63.9458,63.7302,63.9227,97900.0
2014-01-16 12:00:00,83.01,83.07,82.93,83.03,36900.0,63.9227,63.9689,63.8611,63.9381,36900.0
2014-01-16 12:30:00,83.03,83.16,83.02,83.05,53800.0,63.9381,64.0382,63.9304,63.9535,53800.0
2014-01-16 13:00:00,83.06,83.19,82.96,83.14,41700.0,63.9612,64.0613,63.8842,64.0228,41700.0
2014-01-16 13:30:00,83.15,83.16,83.05,83.11,41800.0,64.0305,64.0382,63.9535,63.9997,41800.0
2014-01-16 14:00:00,83.11,83.31,83.1,83.25,67600.0,63.9997,64.1537,63.992,64.1075,67600.0
2014-01-16 14:30:00,83.26,83.32,83.19,83.25,35100.0,64.1152,64.1614,64.0613,64.1075,35100.0
2014-01-16 15:00:00,83.24,83.34,83.16,83.34,79300.0,64.0998,64.1768,64.0382,64.1768,79300.0
2014-01-16 15:30:00,83.33,83.38,83.1,83.27,211400.0,64.1691,64.2076,63.992,64.1229,211400.0
2014-01-17 09:30:00,83.53,83.56,83.02,83.28,298000.0,64.3232,64.3463,63.9304,64.1306,298000.0
2014-01-17 10:00:00,83.27,83.45,83.09,83.18,104000.0,64.1229,64.2615,63.9843,64.0536,104000.0
2014-01-17 10:30:00,83.18,83.25,83.12,83.21,90600.0,64.0536,64.1075,64.0074,64.0767,90600.0
2014-01-17 11:00:00,83.2,83.25,83.03,83.09,286900.0,64.069,64.1075,63.9381,63.9843,286900.0
2014-01-17 11:30:00,83.09,83.23,83.08,83.19,86200.0,63.9843,64.0921,63.9766,64.0613,86200.0
2014-01-17 12:00:00,83.18,83.55,83.18,83.55,62900.0,64.0536,64.3386,64.0536,64.3386,62900.0
2014-01-17 12:30:00,83.55,83.61,83.47,83.49,52200.0,64.3386,64.3848,64.277,64.2924,52200.0
2014-01-17 13:00:00,83.49,83.53,83.33,83.34,433500.0,64.2924,64.3232,64.1691,64.1768,433500.0
2014-01-17 13:30:00,83.34,83.58,83.34,83.52,150600.0,64.1768,64.3617,64.1768,64.3155,150600.0
2014-01-17 14:00:00,83.5,83.68,83.5,83.57,175500.0,64.3001,64.4387,64.3001,64.354,175500.0
2014-01-17 14:30:00,83.57,83.57,83.18,83.19,90800.0,64.354,64.354,64.0536,64.0613,90800.0
2014-01-17 15:00:00,83.19,83.21,82.93,83.02,92000.0,64.0613,64.0767,63.8611,63.9304,92000.0
2014-01-17 15:30:00,83.01,83.17,82.88,83.13,344500.0,63.9227,64.0459,63.8226,64.0151,344500.0
2014-01-21 09:30:00,83.47,83.94,83.29,83.69,233000.0,64.277,64.6389,64.1383,64.4464,233000.0
2014-01-21 10:00:00,83.69,83.77,83.17,83.27,158600.0,64.4464,64.508,64.0459,64.1229,158600.0
2014-01-21 10:30:00,83.25,83.3,83.12,83.23,141900.0,64.1075,64.146,64.0074,64.0921,141900.0
2014-01-21 11:00:00,83.22,83.31,82.98,83.14,149200.0,64.0844,64.1537,63.8996,64.0228,149200.0
2014-01-21 11:30:00,83.12,83.3,83.12,83.21,36200.0,64.0074,64.146,64.0074,64.0767,36200.0
2014-01-21 12:00:00,83.2,83.32,83.12,83.26,82500.0,64.069,64.1614,64.0074,64.1152,82500.0
2014-01-21 12:30:00,83.27,83.31,83.18,83.29,67000.0,64.1229,64.1537,64.0536,64.1383,67000.0
2014-01-21 13:00:00,83.3,83.42,83.28,83.31,47700.0,64.146,64.2384,64.1306,64.1537,47700.0
2014-01-21 13:30:00,83.31,83.6,83.31,83.6,53100.0,64.1537,64.3771,64.1537,64.3771,53100.0
2014-01-21 14:00:00,83.58,83.58,83.45,83.54,35600.0,64.3617,64.3617,64.2615,64.3309,35600.0
2014-01-21 14:30:00,83.53,83.68,83.52,83.57,41400.0,64.3232,64.4387,64.3155,64.354,41400.0
2014-01-21 15:00:00,83.56,83.6,83.44,83.47,45400.0,64.3463,64.3771,64.2538,64.277,45400.0
2014-01-21 15:30:00,83.47,83.71,83.44,83.63,193700.0,64.277,64.4618,64.2538,64.4002,193700.0
2014-01-22 09:30:00,83.69,84.34,83.63,84.25,110800.0,64.4464,64.9469,64.4002,64.8776,110800.0
2014-01-22 10:00:00,84.28,84.65,84.28,84.57,94500.0,64.9007,65.1856,64.9007,65.124,94500.0
2014-01-22 10:30:00,84.55,84.56,84.17,84.2,89100.0,65.1086,65.1163,64.816,64.8391,89100.0
2014-01-22 11:00:00,84.21,84.5,84.16,84.48,167900.0,64.8468,65.0701,64.8083,65.0547,167900.0
2014-01-22 11:30:00,84.48,84.51,84.27,84.31,147100.0,65.0547,65.0778,64.893,64.9238,147100.0
2014-01-22 12:00:00,84.31,84.56,84.28,84.52,57900.0,64.9238,65.1163,64.9007,65.0855,57900.0
2014-01-22 12:30:00,84.51,84.54,84.36,84.39,111800.0,65.0778,65.1009,64.9623,64.9854,111800.0
2014-01-22 13:00:00,84.38,84.4,84.22,84.23,80900.0,64.9777,64.9931,64.8545,64.8622,80900.0
2014-01-22 13:30:00,84.24,84.24,83.97,84.09,83600.0,64.8699,64.8699,64.662,64.7544,83600.0
2014-01-22 14:00:00,84.1,84.15,83.9,83.94,169400.0,64.7621,64.8006,64.6081,64.6389,169400.0
2014-01-22 14:30:00,83.94,83.96,83.73,83.76,95300.0,64.6389,64.6543,64.4772,64.5003,95300.0
2014-01-22 15:00:00,83.77,83.8,83.59,83.61,190400.0,64.508,64.5311,64.3694,64.3848,190400.0
2014-01-22 15:30:00,83.6,83.73,83.43,83.46,464800.0,64.3771,64.4772,64.2461,64.2692,464800.0
2014-01-23 09:30:00,83.17,83.92,82.61,83.79,478400.0,64.0459,64.6235,63.6147,64.5234,478400.0
2014-01-23 10:00:00,83.78,84.14,83.47,83.55,162700.0,64.5157,64.7929,64.277,64.3386,162700.0
2014-01-23 10:30:00,83.56,83.66,83.29,83.58,154000.0,64.3463,64.4233,64.1383,64.3617,154000.0
2014-01-23 11:00:00,83.57,83.84,83.46,83.48,164100.0,64.354,64.5619,64.2692,64.2847,164100.0
2014-01-23 11:30:00,83.49,83.5,83.22,83.25,130800.0,64.2924,64.3001,64.0844,64.1075,130800.0
2014-01-23 12:00:00,83.25,83.3,83.12,83.15,212400.0,64.1075,64.146,64.0074,64.0305,212400.0
2014-01-23 12:30:00,83.15,83.25,83.12,83.25,159100.0,64.0305,64.1075,64.0074,64.1075,159100.0
2014-01-23 13:00:00,83.24,83.25,83.04,83.04,272000.0,64.0998,64.1075,63.9458,63.9458,272000.0
2014-01-23 13:30:00,83.05,83.07,82.94,82.96,248400.0,63.9535,63.9689,63.8688,63.8842,248400.0
2014-01-23 14:00:00,82.95,83.01,82.81,82.84,133400.0,63.8765,63.9227,63.7687,63.7918,133400.0
2014-01-23 14:30:00,82.86,83.28,82.82,83.28,263700.0,63.8072,64.1306,63.7764,64.1306,263700.0
2014-01-23 15:00:00,83.28,83.3,82.97,83.11,314600.0,64.1306,64.146,63.8919,63.9997,314600.0
2014-01-23 15:30:00,83.11,83.3,83.08,83.28,658200.0,63.9997,64.146,63.9766,64.1306,658200.0
2014-01-24 09:30:00,82.45,82.98,81.64,81.66,485600.0,63.4915,63.8996,62.8677,62.8831,485600.0
2014-01-24 10:00:00,81.64,81.64,80.22,80.62,806200.0,62.8677,62.8677,61.7743,62.0823,806200.0
2014-01-24 10:30:00,80.65,80.67,79.66,80.03,661100.0,62.1054,62.1208,61.343,61.6279,661100.0
2014-01-24 11:00:00,80.02,80.23,79.05,79.09,527500.0,61.6202,61.782,60.8733,60.9041,527500.0
2014-01-24 11:30:00,79.1,80.0,78.77,79.96,784600.0,60.9118,61.6048,60.6577,61.574,784600.0
2014-01-24 12:00:00,79.96,80.66,79.96,80.53,680700.0,61.574,62.1131,61.574,62.013,680700.0
2014-01-24 12:30:00,80.56,80.8,80.31,80.31,237100.0,62.0361,62.2209,61.8436,61.8436,237100.0
2014-01-24 13:00:00,80.3,80.66,80.23,80.42,263000.0,61.8359,62.1131,61.782,61.9283,263000.0
2014-01-24 13:30:00,80.42,80.47,80.23,80.25,276300.0,61.9283,61.9668,61.782,61.7974,276300.0
2014-01-24 14:00:00,80.26,80.26,79.56,79.73,305300.0,61.8051,61.8051,61.266,61.3969,305300.0
2014-01-24 14:30:00,79.74,79.79,79.43,79.5,230500.0,61.4046,61.4431,61.1659,61.2198,230500.0
2014-01-24 15:00:00,79.5,79.69,79.34,79.68,338400.0,61.2198,61.3661,61.0966,61.3584,338400.0
2014-01-24 15:30:00,79.69,79.78,79.54,79.62,634300.0,61.3661,61.4354,61.2506,61.3122,634300.0
2014-01-27 09:30:00,79.76,80.56,79.68,80.09,194200.0,61.42,62.0361,61.3584,61.6741,194200.0
2014-01-27 10:00:00,80.08,80.11,79.37,79.41,179800.0,61.6664,61.6895,61.1197,61.1505,179800.0
2014-01-27 10:30:00,79.41,79.63,79.37,79.4,133900.0,61.1505,61.3199,61.1197,61.1428,133900.0
2014-01-27 11:00:00,79.37,79.49,79.14,79.21,199300.0,61.1197,61.2121,60.9426,60.9965,199300.0
2014-01-27 11:30:00,79.21,79.25,78.9,78.93,194400.0,60.9965,61.0273,60.7578,60.7809,194400.0
2014-01-27 12:00:00,78.95,79.22,78.81,78.84,222000.0,60.7963,61.0042,60.6885,60.7116,222000.0
2014-01-27 12:30:00,78.83,78.83,78.62,78.7,111700.0,60.7039,60.7039,60.5422,60.6038,111700.0
2014-01-27 13:00:00,78.69,78.97,78.6,78.93,139100.0,60.5961,60.8117,60.5268,60.7809,139100.0
2014-01-27 13:30:00,78.91,79.43,78.87,79.34,155700.0,60.7655,61.1659,60.7347,61.0966,155700.0
2014-01-27 14:00:00,79.34,79.65,79.34,79.49,94900.0,61.0966,61.3353,61.0966,61.2121,94900.0
2014-01-27 14:30:00,79.5,79.67,79.45,79.58,138900.0,61.2198,61.3507,61.1813,61.2814,138900.0
2014-01-27 15:00:00,79.57,79.62,79.32,79.34,91700.0,61.2737,61.3122,61.0812,61.0966,91700.0
2014-01-27 15:30:00,79.33,79.59,79.22,79.25,292000.0,61.0889,61.2891,61.0042,61.0273,292000.0
2014-01-28 09:30:00,79.25,79.89,79.18,79.75,112100.0,61.0273,61.5201,60.9734,61.4123,112100.0
2014-01-28 10:00:00,79.76,80.11,79.72,79.74,238500.0,61.42,61.6895,61.3892,61.4046,238500.0
2014-01-28 10:30:00,79.75,80.11,79.69,80.08,121400.0,61.4123,61.6895,61.3661,61.6664,121400.0
2014-01-28 11:00:00,80.07,80.36,80.07,80.25,165900.0,61.6587,61.8821,61.6587,61.7974,165900.0
2014-01-28 11:30:00,80.25,80.3,80.15,80.18,113400.0,61.7974,61.8359,61.7203,61.7435,113400.0
2014-01-28 12:00:00,80.19,80.43,80.15,80.36,82000.0,61.7512,61.936,61.7203,61.8821,82000.0
2014-01-28 12:30:00,80.4,80.57,80.38,80.45,99900.0,61.9129,62.0438,61.8975,61.9514,99900.0
2014-01-28 13:00:00,80.44,80.62,80.42,80.56,85500.0,61.9437,62.0823,61.9283,62.0361,85500.0
2014-01-28 13:30:00,80.55,80.65,80.53,80.59,114900.0,62.0284,62.1054,62.013,62.0592,114900.0
2014-01-28 14:00:00,80.59,80.62,80.56,80.6,72100.0,62.0592,62.0823,62.0361,62.0669,72100.0
2014-01-28 14:30:00,80.61,80.67,80.59,80.59,120700.0,62.0746,62.1208,62.0592,62.0592,120700.0
2014-01-28 15:00:00,80.6,80.64,80.56,80.61,128000.0,62.0669,62.0977,62.0361,62.0746,128000.0
2014-01-28 15:30:00,80.6,80.67,80.55,80.56,375600.0,62.0669,62.1208,62.0284,62.0361,375600.0
2014-01-29 09:30:00,80.01,80.13,79.72,79.8,309700.0,61.6125,61.7049,61.3892,61.4508,309700.0
2014-01-29 10:00:00,79.81,79.88,79.14,79.31,217700.0,61.4585,61.5124,60.9426,61.0735,217700.0
2014-01-29 10:30:00,79.31,79.87,79.27,79.75,357000.0,61.0735,61.5047,61.0427,61.4123,357000.0
2014-01-29 11:00:00,79.75,80.0,79.58,79.67,204500.0,61.4123,61.6048,61.2814,61.3507,204500.0
2014-01-29 11:30:00,79.69,79.7,79.42,79.46,136000.0,61.3661,61.3738,61.1582,61.189,136000.0
2014-01-29 12:00:00,79.47,79.51,79.4,79.43,108200.0,61.1967,61.2275,61.1428,61.1659,108200.0
2014-01-29 12:30:00,79.42,79.46,79.23,79.3,125200.0,61.1582,61.189,61.0119,61.0658,125200.0
2014-01-29 13:00:00,79.3,79.49,79.26,79.49,103100.0,61.0658,61.2121,61.035,61.2121,103100.0
2014-01-29 13:30:00,79.5,79.51,79.35,79.46,95800.0,61.2198,61.2275,61.1043,61.189,95800.0
2014-01-29 14:00:00,79.44,79.82,79.33,79.8,204200.0,61.1736,61.4662,61.0889,61.4508,204200.0
2014-01-29 14:30:00,79.8,80.01,79.52,79.54,106500.0,61.4508,61.6125,61.2352,61.2506,106500.0
2014-01-29 15:00:00,79.54,79.75,79.41,79.62,214200.0,61.2506,61.4123,61.1505,61.3122,214200.0
2014-01-29 15:30:00,79.61,79.81,79.51,79.56,519900.0,61.3045,61.4585,61.2275,61.266,519900.0
2014-01-30 09:30:00,80.03,80.74,80.03,80.7,176600.0,61.6279,62.1747,61.6279,62.1439,176600.0
2014-01-30 10:00:00,80.69,80.9,80.62,80.84,155700.0,62.1362,62.2979,62.0823,62.2517,155700.0
2014-01-30 10:30:00,80.84,81.01,80.78,80.96,100900.0,62.2517,62.3826,62.2055,62.3441,100900.0
2014-01-30 11:00:00,80.96,81.39,80.87,81.33,161400.0,62.3441,62.6752,62.2748,62.629,161400.0
2014-01-30 11:30:00,81.34,81.8,81.33,81.71,296700.0,62.6367,62.9909,62.629,62.9216,296700.0
2014-01-30 12:00:00,81.73,81.75,81.31,81.38,85100.0,62.937,62.9524,62.6136,62.6675,85100.0
2014-01-30 12:30:00,81.38,81.58,81.38,81.5,70300.0,62.6675,62.8215,62.6675,62.7599,70300.0
2014-01-30 13:00:00,81.49,81.57,81.38,81.38,84700.0,62.7522,62.8138,62.6675,62.6675,84700.0
2014-01-30 13:30:00,81.37,81.45,81.33,81.38,67100.0,62.6598,62.7214,62.629,62.6675,67100.0
2014-01-30 14:00:00,81.38,81.38,81.06,81.18,178500.0,62.6675,62.6675,62.4211,62.5135,178500.0
2014-01-30 14:30:00,81.18,81.29,81.14,81.2,118900.0,62.5135,62.5982,62.4827,62.5289,118900.0
2014-01-30 15:00:00,81.23,81.35,81.2,81.25,142100.0,62.552,62.6444,62.5289,62.5674,142100.0
2014-01-30 15:30:00,81.26,81.26,81.06,81.17,234300.0,62.5751,62.5751,62.4211,62.5058,234300.0
2014-01-31 09:30:00,80.49,80.6,80.02,80.37,213600.0,61.9822,62.0669,61.6202,61.8898,213600.0
2014-01-31 10:00:00,80.38,81.02,80.34,80.84,205800.0,61.8975,62.3903,61.8667,62.2517,205800.0
2014-01-31 10:30:00,80.84,81.06,80.69,80.97,201300.0,62.2517,62.4211,62.1362,62.3518,201300.0
2014-01-31 11:00:00,80.94,81.31,80.79,81.19,254300.0,62.3287,62.6136,62.2132,62.5212,254300.0
2014-01-31 11:30:00,81.2,81.22,81.04,81.17,105800.0,62.5289,62.5443,62.4057,62.5058,105800.0
2014-01-31 12:00:00,81.17,81.32,81.02,81.1,66200.0,62.5058,62.6213,62.3903,62.4519,66200.0
2014-01-31 12:30:00,81.11,81.14,80.92,81.03,54600.0,62.4596,62.4827,62.3133,62.398,54600.0
2014-01-31 13:00:00,81.03,81.09,80.96,81.0,64900.0,62.398,62.4442,62.3441,62.3749,64900.0
2014-01-31 13:30:00,81.0,81.41,80.96,81.4,102200.0,62.3749,62.6906,62.3441,62.6829,102200.0
2014-01-31 14:00:00,81.39,81.43,81.17,81.22,120800.0,62.6752,62.706,62.5058,62.5443,120800.0
2014-01-31 14:30:00,81.23,81.36,81.07,81.15,83400.0,62.552,62.6521,62.4288,62.4904,83400.0
2014-01-31 15:00:00,81.15,81.24,80.98,81.06,145700.0,62.4904,62.5597,62.3595,62.4211,145700.0
2014-01-31 15:30:00,81.06,81.1,80.75,80.85,366800.0,62.4211,62.4519,62.1824,62.2594,366800.0
2014-02-03 09:30:00,80.74,81.01,80.25,80.5,169500.0,62.1747,62.3826,61.7974,61.9899,169500.0
2014-02-03 10:00:00,80.45,80.63,80.11,80.21,154500.0,61.9514,62.09,61.6895,61.7666,154500.0
2014-02-03 10:30:00,80.21,80.29,80.05,80.12,114600.0,61.7666,61.8282,61.6433,61.6972,114600.0
2014-02-03 11:00:00,80.09,80.12,79.8,79.9,98600.0,61.6741,61.6972,61.4508,61.5278,98600.0
2014-02-03 11:30:00,79.9,80.04,79.57,79.64,113300.0,61.5278,61.6356,61.2737,61.3276,113300.0
2014-02-03 12:00:00,79.64,79.89,79.55,79.8,108200.0,61.3276,61.5201,61.2583,61.4508,108200.0
2014-02-03 12:30:00,79.79,79.85,79.6,79.61,73900.0,61.4431,61.4893,61.2968,61.3045,73900.0
2014-02-03 13:00:00,79.62,79.67,79.22,79.29,130800.0,61.3122,61.3507,61.0042,61.0581,130800.0
2014-02-03 13:30:00,79.27,79.38,78.88,79.03,288500.0,61.0427,61.1274,60.7424,60.8579,288500.0
2014-02-03 14:00:00,79.04,79.19,78.99,79.07,160900.0,60.8656,60.9811,60.8271,60.8887,160900.0
2014-02-03 14:30:00,79.08,79.11,78.7,78.7,141700.0,60.8964,60.9195,60.6038,60.6038,141700.0
2014-02-03 15:00:00,78.7,79.02,78.67,78.93,491900.0,60.6038,60.8502,60.5807,60.7809,491900.0
2014-02-03 15:30:00,78.93,79.03,78.73,78.83,549200.0,60.7809,60.8579,60.6269,60.7039,549200.0
2014-02-04 09:30:00,79.16,79.49,78.38,78.9,209000.0,60.958,61.2121,60.3573,60.7578,209000.0
2014-02-04 10:00:00,78.97,79.04,78.64,78.67,151600.0,60.8117,60.8656,60.5576,60.5807,151600.0
2014-02-04 10:30:00,78.71,78.91,78.5,78.7,112200.0,60.6115,60.7655,60.4497,60.6038,112200.0
2014-02-04 11:00:00,78.67,78.98,78.65,78.82,149000.0,60.5807,60.8194,60.5653,60.6962,149000.0
2014-02-04 11:30:00,78.83,79.3,78.77,79.29,122600.0,60.7039,61.0658,60.6577,61.0581,122600.0
2014-02-04 12:00:00,79.27,79.34,78.98,79.15,150900.0,61.0427,61.0966,60.8194,60.9503,150900.0
2014-02-04 12:30:00,79.14,79.31,79.07,79.19,78700.0,60.9426,61.0735,60.8887,60.9811,78700.0
2014-02-04 13:00:00,79.2,79.33,79.07,79.24,115600.0,60.9888,61.0889,60.8887,61.0196,115600.0
2014-02-04 13:30:00,79.25,79.33,78.98,79.04,118900.0,61.0273,61.0889,60.8194,60.8656,118900.0
2014-02-04 14:00:00,79.04,79.28,78.91,79.21,105500.0,60.8656,61.0504,60.7655,60.9965,105500.0
2014-02-04 14:30:00,79.19,79.28,79.15,79.22,100800.0,60.9811,61.0504,60.9503,61.0042,100800.0
2014-02-04 15:00:00,79.21,79.34,78.91,78.97,123600.0,60.9965,61.0966,60.7655,60.8117,123600.0
2014-02-04 15:30:00,78.93,79.28,78.91,79.15,344000.0,60.7809,61.0504,60.7655,60.9503,344000.0
2014-02-05 09:30:00,78.95,79.21,78.8,79.01,89700.0,60.7963,60.9965,60.6808,60.8425,89700.0
2014-02-05 10:00:00,79.02,79.4,78.84,78.99,83500.0,60.8502,61.1428,60.7116,60.8271,83500.0
2014-02-05 10:30:00,78.99,79.3,78.94,79.21,83300.0,60.8271,61.0658,60.7886,60.9965,83300.0
2014-02-05 11:00:00,79.2,79.22,79.03,79.2,65000.0,60.9888,61.0042,60.8579,60.9888,65000.0
2014-02-05 11:30:00,79.24,79.45,79.04,79.41,114800.0,61.0196,61.1813,60.8656,61.1505,114800.0
2014-02-05 12:00:00,79.4,79.63,79.36,79.37,61700.0,61.1428,61.3199,61.112,61.1197,61700.0
2014-02-05 12:30:00,79.38,79.43,79.25,79.39,32000.0,61.1274,61.1659,61.0273,61.1351,32000.0
2014-02-05 13:00:00,79.4,79.62,79.33,79.33,35200.0,61.1428,61.3122,61.0889,61.0889,35200.0
2014-02-05 13:30:00,79.37,79.45,79.35,79.41,33400.0,61.1197,61.1813,61.1043,61.1505,33400.0
2014-02-05 14:00:00,79.36,79.45,79.18,79.27,44200.0,61.112,61.1813,60.9734,61.0427,44200.0
2014-02-05 14:30:00,79.27,79.33,78.9,78.92,154300.0,61.0427,61.0889,60.7578,60.7732,154300.0
2014-02-05 15:00:00,78.93,79.15,78.92,79.06,106400.0,60.7809,60.9503,60.7732,60.881,106400.0
2014-02-05 15:30:00,79.05,79.12,78.98,79.01,312500.0,60.8733,60.9272,60.8194,60.8425,312500.0
2014-02-06 09:30:00,79.22,79.37,78.83,79.37,123700.0,61.0042,61.1197,60.7039,61.1197,123700.0
2014-02-06 10:00:00,79.37,79.53,79.28,79.39,71500.0,61.1197,61.2429,61.0504,61.1351,71500.0
2014-02-06 10:30:00,79.38,79.42,79.2,79.24,83300.0,61.1274,61.1582,60.9888,61.0196,83300.0
2014-02-06 11:00:00,79.24,79.38,78.86,78.88,125500.0,61.0196,61.1274,60.727,60.7424,125500.0
2014-02-06 11:30:00,78.89,79.2,78.88,79.1,135200.0,60.7501,60.9888,60.7424,60.9118,135200.0
2014-02-06 12:00:00,79.09,79.2,79.02,79.1,64600.0,60.9041,60.9888,60.8502,60.9118,64600.0
2014-02-06 12:30:00,79.09,79.24,79.01,79.1,65900.0,60.9041,61.0196,60.8425,60.9118,65900.0
2014-02-06 13:00:00,79.11,79.16,79.07,79.1,79400.0,60.9195,60.958,60.8887,60.9118,79400.0
2014-02-06 13:30:00,79.11,79.16,79.07,79.14,168400.0,60.9195,60.958,60.8887,60.9426,168400.0
2014-02-06 14:00:00,79.14,79.68,79.08,79.66,219600.0,60.9426,61.3584,60.8964,61.343,219600.0
2014-02-06 14:30:00,79.66,79.68,79.39,79.51,97000.0,61.343,61.3584,61.1351,61.2275,97000.0
2014-02-06 15:00:00,79.51,79.73,79.48,79.68,134100.0,61.2275,61.3969,61.2044,61.3584,134100.0
2014-02-06 15:30:00,79.69,79.79,79.59,79.76,237000.0,61.3661,61.4431,61.2891,61.42,237000.0
2014-02-07 09:30:00,80.14,80.52,79.78,79.79,171400.0,61.7126,62.0053,61.4354,61.4431,171400.0
2014-02-07 10:00:00,79.83,80.07,79.39,79.48,164200.0,61.4739,61.6587,61.1351,61.2044,164200.0
2014-02-07 10:30:00,79.49,79.94,79.46,79.86,160000.0,61.2121,61.5586,61.189,61.497,160000.0
2014-02-07 11:00:00,79.86,80.07,79.73,80.07,95800.0,61.497,61.6587,61.3969,61.6587,95800.0
2014-02-07 11:30:00,80.07,80.38,80.01,80.3,98800.0,61.6587,61.8975,61.6125,61.8359,98800.0
2014-02-07 12:00:00,80.31,80.45,80.19,80.39,121200.0,61.8436,61.9514,61.7512,61.9052,121200.0
2014-02-07 12:30:00,80.4,80.63,80.29,80.61,107200.0,61.9129,62.09,61.8282,62.0746,107200.0
2014-02-07 13:00:00,80.62,80.65,80.46,80.46,108500.0,62.0823,62.1054,61.9591,61.9591,108500.0
2014-02-07 13:30:00,80.44,80.67,80.4,80.65,101300.0,61.9437,62.1208,61.9129,62.1054,101300.0
2014-02-07 14:00:00,80.65,80.7,80.47,80.49,76700.0,62.1054,62.1439,61.9668,61.9822,76700.0
2014-02-07 14:30:00,80.51,80.6,80.45,80.56,69600.0,61.9976,62.0669,61.9514,62.0361,69600.0
2014-02-07 15:00:00,80.56,80.62,80.48,80.53,160100.0,62.0361,62.0823,61.9745,62.013,160100.0
2014-02-07 15:30:00,80.55,80.58,80.34,80.38,409000.0,62.0284,62.0515,61.8667,61.8975,409000.0
2014-02-10 09:30:00,80.48,81.08,80.4,81.08,216500.0,61.9745,62.4365,61.9129,62.4365,216500.0
2014-02-10 10:00:00,81.09,81.17,80.84,80.84,157400.0,62.4442,62.5058,62.2517,62.2517,157400.0
2014-02-10 10:30:00,80.86,81.09,80.79,81.08,236100.0,62.2671,62.4442,62.2132,62.4365,236100.0
2014-02-10 11:00:00,81.07,81.07,80.74,80.88,190300.0,62.4288,62.4288,62.1747,62.2825,190300.0
2014-02-10 11:30:00,80.88,81.11,80.82,80.98,66500.0,62.2825,62.4596,62.2363,62.3595,66500.0
2014-02-10 12:00:00,81.0,81.02,80.93,80.96,76900.0,62.3749,62.3903,62.321,62.3441,76900.0
2014-02-10 12:30:00,80.96,81.0,80.85,80.95,63700.0,62.3441,62.3749,62.2594,62.3364,63700.0
2014-02-10 13:00:00,80.96,81.01,80.79,80.85,70500.0,62.3441,62.3826,62.2132,62.2594,70500.0
2014-02-10 13:30:00,80.84,81.0,80.81,81.0,79700.0,62.2517,62.3749,62.2286,62.3749,79700.0
2014-02-10 14:00:00,80.99,81.24,80.95,81.2,167600.0,62.3672,62.5597,62.3364,62.5289,167600.0
2014-02-10 14:30:00,81.2,81.59,81.2,81.44,114800.0,62.5289,62.8292,62.5289,62.7137,114800.0
2014-02-10 15:00:00,81.44,81.5,81.34,81.39,98100.0,62.7137,62.7599,62.6367,62.6752,98100.0
2014-02-10 15:30:00,81.38,81.55,81.36,81.51,244400.0,62.6675,62.7984,62.6521,62.7676,244400.0
2014-02-11 09:30:00,81.55,81.58,81.01,81.06,100700.0,62.7984,62.8215,62.3826,62.4211,100700.0
2014-02-11 10:00:00,81.06,81.55,80.98,81.44,86500.0,62.4211,62.7984,62.3595,62.7137,86500.0
2014-02-11 10:30:00,81.39,81.6,81.3,81.33,85400.0,62.6752,62.8369,62.6059,62.629,85400.0
2014-02-11 11:00:00,81.33,81.87,81.33,81.85,79900.0,62.629,63.0449,62.629,63.0295,79900.0
2014-02-11 11:30:00,81.84,82.0,81.71,81.98,68200.0,63.0218,63.145,62.9216,63.1296,68200.0
2014-02-11 12:00:00,81.96,82.0,81.76,81.95,39600.0,63.1142,63.145,62.9601,63.1065,39600.0
2014-02-11 12:30:00,81.95,81.96,81.65,81.67,79000.0,63.1065,63.1142,62.8754,62.8908,79000.0
2014-02-11 13:00:00,81.65,81.9,81.65,81.89,45300.0,62.8754,63.068,62.8754,63.0603,45300.0
2014-02-11 13:30:00,81.88,81.9,81.74,81.74,27200.0,63.0526,63.068,62.9447,62.9447,27200.0
2014-02-11 14:00:00,81.74,81.93,81.72,81.9,57200.0,62.9447,63.0911,62.9293,63.068,57200.0
2014-02-11 14:30:00,81.91,81.99,81.85,81.9,77900.0,63.0757,63.1373,63.0295,63.068,77900.0
2014-02-11 15:00:00,81.91,81.99,81.9,81.9,79200.0,63.0757,63.1373,63.068,63.068,79200.0
2014-02-11 15:30:00,81.9,81.95,81.77,81.88,208500.0,63.068,63.1065,62.9678,63.0526,208500.0
2014-02-12 09:30:00,81.82,81.93,81.6,81.7,128000.0,63.0064,63.0911,62.8369,62.9139,128000.0
2014-02-12 10:00:00,81.69,81.69,81.03,81.21,72400.0,62.9062,62.9062,62.398,62.5366,72400.0
2014-02-12 10:30:00,81.2,81.5,81.16,81.48,66500.0,62.5289,62.7599,62.4981,62.7445,66500.0
2014-02-12 11:00:00,81.47,81.64,81.39,81.39,51600.0,62.7368,62.8677,62.6752,62.6752,51600.0
2014-02-12 11:30:00,81.41,81.45,81.18,81.18,46500.0,62.6906,62.7214,62.5135,62.5135,46500.0
2014-02-12 12:00:00,81.18,81.5,81.18,81.45,38700.0,62.5135,62.7599,62.5135,62.7214,38700.0
2014-02-12 12:30:00,81.44,81.52,81.36,81.5,40800.0,62.7137,62.7753,62.6521,62.7599,40800.0
2014-02-12 13:00:00,81.51,81.66,81.49,81.63,28600.0,62.7676,62.8831,62.7522,62.86,28600.0
2014-02-12 13:30:00,81.61,81.69,81.59,81.62,32200.0,62.8446,62.9062,62.8292,62.8523,32200.0
2014-02-12 14:00:00,81.62,81.69,81.46,81.48,35000.0,62.8523,62.9062,62.7291,62.7445,35000.0
2014-02-12 14:30:00,81.47,81.5,81.38,81.5,62000.0,62.7368,62.7599,62.6675,62.7599,62000.0
2014-02-12 15:00:00,81.51,81.68,81.49,81.62,93900.0,62.7676,62.8985,62.7522,62.8523,93900.0
2014-02-12 15:30:00,81.62,81.8,81.57,81.79,201800.0,62.8523,62.9909,62.8138,62.9832,201800.0
2014-02-13 09:30:00,81.31,82.35,81.16,82.27,144500.0,62.6136,63.4145,62.4981,63.3529,144500.0
2014-02-13 10:00:00,82.28,82.86,82.15,82.76,187900.0,63.3606,63.8072,63.2605,63.7302,187900.0
2014-02-13 10:30:00,82.77,82.91,82.61,82.86,98300.0,63.7379,63.8457,63.6147,63.8072,98300.0
2014-02-13 11:00:00,82.84,82.84,82.54,82.76,53900.0,63.7918,63.7918,63.5608,63.7302,53900.0
2014-02-13 11:30:00,82.75,82.75,82.47,82.48,40800.0,63.7225,63.7225,63.5069,63.5146,40800.0
2014-02-13 12:00:00,82.48,82.48,82.32,82.4,32500.0,63.5146,63.5146,63.3914,63.453,32500.0
2014-02-13 12:30:00,82.42,82.49,82.32,82.48,31000.0,63.4684,63.5223,63.3914,63.5146,31000.0
2014-02-13 13:00:00,82.48,82.68,82.45,82.67,42200.0,63.5146,63.6686,63.4915,63.6609,42200.0
2014-02-13 13:30:00,82.66,82.73,82.61,82.7,73200.0,63.6532,63.7071,63.6147,63.684,73200.0
2014-02-13 14:00:00,82.71,82.78,82.55,82.55,76000.0,63.6917,63.7456,63.5685,63.5685,76000.0
2014-02-13 14:30:00,82.55,82.81,82.55,82.73,71200.0,63.5685,63.7687,63.5685,63.7071,71200.0
2014-02-13 15:00:00,82.72,82.77,82.55,82.56,105000.0,63.6994,63.7379,63.5685,63.5762,105000.0
2014-02-13 15:30:00,82.58,82.69,82.41,82.45,296400.0,63.5916,63.6763,63.4607,63.4915,296400.0
2014-02-14 09:30:00,82.57,83.29,82.52,82.83,136700.0,63.5839,64.1383,63.5454,63.7841,136700.0
2014-02-14 10:00:00,82.82,82.93,82.62,82.86,96100.0,63.7764,63.8611,63.6224,63.8072,96100.0
2014-02-14 10:30:00,82.85,83.0,82.79,82.79,69700.0,63.7995,63.915,63.7533,63.7533,69700.0
2014-02-14 11:00:00,82.77,82.98,82.77,82.86,46400.0,63.7379,63.8996,63.7379,63.8072,46400.0
2014-02-14 11:30:00,82.86,82.95,82.79,82.84,27000.0,63.8072,63.8765,63.7533,63.7918,27000.0
2014-02-14 12:00:00,82.84,82.84,82.67,82.79,29700.0,63.7918,63.7918,63.6609,63.7533,29700.0
2014-02-14 12:30:00,82.78,82.82,82.69,82.79,21000.0,63.7456,63.7764,63.6763,63.7533,21000.0
2014-02-14 13:00:00,82.82,82.93,82.75,82.89,29200.0,63.7764,63.8611,63.7225,63.8303,29200.0
2014-02-14 13:30:00,82.89,83.17,82.88,83.16,69300.0,63.8303,64.0459,63.8226,64.0382,69300.0
2014-02-14 14:00:00,83.13,83.21,83.03,83.19,61800.0,64.0151,64.0767,63.9381,64.0613,61800.0
2014-02-14 14:30:00,83.18,83.32,83.14,83.27,64000.0,64.0536,64.1614,64.0228,64.1229,64000.0
2014-02-14 15:00:00,83.26,83.35,83.06,83.18,68100.0,64.1152,64.1845,63.9612,64.0536,68100.0
2014-02-14 15:30:00,83.19,83.23,83.06,83.17,141800.0,64.0613,64.0921,63.9612,64.0459,141800.0
2014-02-18 09:30:00,83.3,83.4,82.62,82.99,201000.0,64.146,64.223,63.6224,63.9073,201000.0
2014-02-18 10:00:00,83.02,83.3,82.95,83.13,237800.0,63.9304,64.146,63.8765,64.0151,237800.0
2014-02-18 10:30:00,83.15,83.28,83.02,83.13,120500.0,64.0305,64.1306,63.9304,64.0151,120500.0
2014-02-18 11:00:00,83.11,83.19,83.03,83.06,104800.0,63.9997,64.0613,63.9381,63.9612,104800.0
2014-02-18 11:30:00,83.06,83.29,83.02,83.03,44800.0,63.9612,64.1383,63.9304,63.9381,44800.0
2014-02-18 12:00:00,83.05,83.2,82.99,83.16,46400.0,63.9535,64.069,63.9073,64.0382,46400.0
2014-02-18 12:30:00,83.16,83.17,83.0,83.12,59600.0,64.0382,64.0459,63.915,64.0074,59600.0
2014-02-18 13:00:00,83.13,83.48,83.06,83.44,115000.0,64.0151,64.2847,63.9612,64.2538,115000.0
2014-02-18 13:30:00,83.45,83.46,83.24,83.26,37600.0,64.2615,64.2692,64.0998,64.1152,37600.0
2014-02-18 14:00:00,83.26,83.29,83.15,83.15,37300.0,64.1152,64.1383,64.0305,64.0305,37300.0
2014-02-18 14:30:00,83.14,83.27,83.11,83.23,40500.0,64.0228,64.1229,63.9997,64.0921,40500.0
2014-02-18 15:00:00,83.22,83.43,83.17,83.43,61600.0,64.0844,64.2461,64.0459,64.2461,61600.0
2014-02-18 15:30:00,83.43,83.56,83.38,83.53,241400.0,64.2461,64.3463,64.2076,64.3232,241400.0
2014-02-19 09:30:00,83.32,83.8,83.32,83.67,107500.0,64.1614,64.5311,64.1614,64.431,107500.0
2014-02-19 10:00:00,83.66,84.35,83.64,84.32,91600.0,64.4233,64.9546,64.4079,64.9315,91600.0
2014-02-19 10:30:00,84.33,84.33,84.01,84.04,139900.0,64.9392,64.9392,64.6928,64.7159,139900.0
2014-02-19 11:00:00,84.05,84.25,84.0,84.11,173900.0,64.7236,64.8776,64.6851,64.7698,173900.0
2014-02-19 11:30:00,84.08,84.27,83.99,83.99,58500.0,64.7467,64.893,64.6774,64.6774,58500.0
2014-02-19 12:00:00,83.99,84.06,83.77,83.83,115400.0,64.6774,64.7313,64.508,64.5542,115400.0
2014-02-19 12:30:00,83.84,84.02,83.81,84.0,76900.0,64.5619,64.7005,64.5388,64.6851,76900.0
2014-02-19 13:00:00,84.0,84.19,83.99,84.14,66100.0,64.6851,64.8314,64.6774,64.7929,66100.0
2014-02-19 13:30:00,84.14,84.23,84.05,84.18,74900.0,64.7929,64.8622,64.7236,64.8237,74900.0
2014-02-19 14:00:00,84.15,84.23,83.89,84.09,86900.0,64.8006,64.8622,64.6004,64.7544,86900.0
2014-02-19 14:30:00,84.11,84.15,84.01,84.11,81400.0,64.7698,64.8006,64.6928,64.7698,81400.0
2014-02-19 15:00:00,84.11,84.14,83.69,83.7,123400.0,64.7698,64.7929,64.4464,64.4541,123400.0
2014-02-19 15:30:00,83.7,83.85,83.58,83.75,281700.0,64.4541,64.5696,64.3617,64.4926,281700.0
2014-02-20 09:30:00,83.63,83.84,83.12,83.36,174900.0,64.4002,64.5619,64.0074,64.1922,174900.0
2014-02-20 10:00:00,83.28,83.81,83.17,83.75,213400.0,64.1306,64.5388,64.0459,64.4926,213400.0
2014-02-20 10:30:00,83.77,83.99,83.74,83.84,77500.0,64.508,64.6774,64.4849,64.5619,77500.0
2014-02-20 11:00:00,83.86,84.12,83.85,84.03,73000.0,64.5773,64.7775,64.5696,64.7082,73000.0
2014-02-20 11:30:00,84.05,84.11,83.93,84.04,102400.0,64.7236,64.7698,64.6312,64.7159,102400.0
2014-02-20 12:00:00,84.03,84.45,83.98,84.4,68100.0,64.7082,65.0316,64.6697,64.9931,68100.0
2014-02-20 12:30:00,84.42,84.5,84.3,84.3,96100.0,65.0085,65.0701,64.9161,64.9161,96100.0
2014-02-20 13:00:00,84.29,84.43,84.2,84.27,54000.0,64.9084,65.0162,64.8391,64.893,54000.0
2014-02-20 13:30:00,84.28,84.4,84.23,84.24,55700.0,64.9007,64.9931,64.8622,64.8699,55700.0
2014-02-20 14:00:00,84.23,84.26,84.07,84.12,122500.0,64.8622,64.8853,64.739,64.7775,122500.0
2014-02-20 14:30:00,84.13,84.3,84.05,84.3,68800.0,64.7852,64.9161,64.7236,64.9161,68800.0
2014-02-20 15:00:00,84.31,84.35,84.17,84.27,85600.0,64.9238,64.9546,64.816,64.893,85600.0
2014-02-20 15:30:00,84.27,84.58,84.27,84.51,307400.0,64.893,65.1317,64.893,65.0778,307400.0
2014-02-21 09:30:00,84.51,84.9,84.22,84.57,242300.0,65.0778,65.3781,64.8545,65.124,242300.0
2014-02-21 10:00:00,84.55,84.81,84.55,84.68,163200.0,65.1086,65.3088,65.1086,65.2087,163200.0
2014-02-21 10:30:00,84.69,84.75,84.39,84.42,146400.0,65.2164,65.2626,64.9854,65.0085,146400.0
2014-02-21 11:00:00,84.41,84.54,84.37,84.48,71100.0,65.0008,65.1009,64.97,65.0547,71100.0
2014-02-21 11:30:00,84.49,84.56,84.41,84.46,63300.0,65.0624,65.1163,65.0008,65.0393,63300.0
2014-02-21 12:00:00,84.49,84.54,84.34,84.43,59100.0,65.0624,65.1009,64.9469,65.0162,59100.0
2014-02-21 12:30:00,84.42,84.59,84.39,84.54,87700.0,65.0085,65.1394,64.9854,65.1009,87700.0
2014-02-21 13:00:00,84.53,84.57,84.47,84.51,57000.0,65.0932,65.124,65.047,65.0778,57000.0
2014-02-21 13:30:00,84.53,84.54,84.4,84.4,60100.0,65.0932,65.1009,64.9931,64.9931,60100.0
2014-02-21 14:00:00,84.41,84.57,84.37,84.49,83000.0,65.0008,65.124,64.97,65.0624,83000.0
2014-02-21 14:30:00,84.49,84.49,84.19,84.19,48700.0,65.0624,65.0624,64.8314,64.8314,48700.0
2014-02-21 15:00:00,84.18,84.2,83.97,83.99,287100.0,64.8237,64.8391,64.662,64.6774,287100.0
2014-02-21 15:30:00,84.01,84.1,83.93,84.05,664400.0,64.6928,64.7621,64.6312,64.7236,664400.0
2014-02-24 09:30:00,84.21,84.5,83.95,84.32,96100.0,64.8468,65.0701,64.6466,64.9315,96100.0
2014-02-24 10:00:00,84.33,84.37,84.08,84.12,167100.0,64.9392,64.97,64.7467,64.7775,167100.0
2014-02-24 10:30:00,84.15,84.28,84.09,84.21,85200.0,64.8006,64.9007,64.7544,64.8468,85200.0
2014-02-24 11:00:00,84.19,84.37,84.09,84.37,142600.0,64.8314,64.97,64.7544,64.97,142600.0
2014-02-24 11:30:00,84.37,84.52,84.3,84.35,115000.0,64.97,65.0855,64.9161,64.9546,115000.0
2014-02-24 12:00:00,84.33,84.52,84.33,84.45,71200.0,64.9392,65.0855,64.9392,65.0316,71200.0
2014-02-24 12:30:00,84.44,84.45,84.22,84.25,96900.0,65.0239,65.0316,64.8545,64.8776,96900.0
2014-02-24 13:00:00,84.25,84.26,84.14,84.26,115900.0,64.8776,64.8853,64.7929,64.8853,115900.0
2014-02-24 13:30:00,84.26,84.27,83.75,83.8,181400.0,64.8853,64.893,64.4926,64.5311,181400.0
2014-02-24 14:00:00,83.81,83.85,83.55,83.61,213900.0,64.5388,64.5696,64.3386,64.3848,213900.0
2014-02-24 14:30:00,83.6,83.63,83.52,83.59,200200.0,64.3771,64.4002,64.3155,64.3694,200200.0
2014-02-24 15:00:00,83.59,83.66,83.44,83.44,168700.0,64.3694,64.4233,64.2538,64.2538,168700.0
2014-02-24 15:30:00,83.45,83.46,82.92,82.99,676800.0,64.2615,64.2692,63.8534,63.9073,676800.0
2014-02-25 09:30:00,83.7,83.7,80.67,81.64,770300.0,64.4541,64.4541,62.1208,62.8677,770300.0
2014-02-25 10:00:00,81.67,82.02,81.39,81.45,560600.0,62.8908,63.1604,62.6752,62.7214,560600.0
2014-02-25 10:30:00,81.42,81.67,81.26,81.38,314200.0,62.6983,62.8908,62.5751,62.6675,314200.0
2014-02-25 11:00:00,81.4,81.46,80.87,81.31,430300.0,62.6829,62.7291,62.2748,62.6136,430300.0
2014-02-25 11:30:00,81.35,81.41,80.84,81.17,241100.0,62.6444,62.6906,62.2517,62.5058,241100.0
2014-02-25 12:00:00,81.2,81.2,80.78,80.98,163000.0,62.5289,62.5289,62.2055,62.3595,163000.0
2014-02-25 12:30:00,80.98,81.25,80.7,81.08,188700.0,62.3595,62.5674,62.1439,62.4365,188700.0
2014-02-25 13:00:00,81.08,81.22,80.93,81.1,275200.0,62.4365,62.5443,62.321,62.4519,275200.0
2014-02-25 13:30:00,81.13,81.23,80.96,81.12,138200.0,62.475,62.552,62.3441,62.4673,138200.0
2014-02-25 14:00:00,81.12,81.22,81.08,81.21,174800.0,62.4673,62.5443,62.4365,62.5366,174800.0
2014-02-25 14:30:00,81.2,81.23,80.84,80.85,217500.0,62.5289,62.552,62.2517,62.2594,217500.0
2014-02-25 15:00:00,80.84,80.86,79.87,79.96,519500.0,62.2517,62.2671,61.5047,61.574,519500.0
2014-02-25 15:30:00,79.95,80.2,79.76,80.14,990300.0,61.5663,61.7589,61.42,61.7126,990300.0
2014-02-26 09:30:00,80.56,81.1,80.08,80.9,529100.0,62.0361,62.4519,61.6664,62.2979,529100.0
2014-02-26 10:00:00,80.92,81.31,80.86,81.16,293200.0,62.3133,62.6136,62.2671,62.4981,293200.0
2014-02-26 10:30:00,81.19,81.33,80.99,81.02,247100.0,62.5212,62.629,62.3672,62.3903,247100.0
2014-02-26 11:00:00,81.02,81.38,80.98,81.35,152600.0,62.3903,62.6675,62.3595,62.6444,152600.0
2014-02-26 11:30:00,81.35,81.41,81.2,81.29,171000.0,62.6444,62.6906,62.5289,62.5982,171000.0
2014-02-26 12:00:00,81.29,81.38,81.22,81.25,98100.0,62.5982,62.6675,62.5443,62.5674,98100.0
2014-02-26 12:30:00,81.27,81.3,80.82,80.84,148400.0,62.5828,62.6059,62.2363,62.2517,148400.0
2014-02-26 13:00:00,80.83,81.08,80.82,80.92,121900.0,62.244,62.4365,62.2363,62.3133,121900.0
2014-02-26 13:30:00,80.95,81.04,80.72,80.74,147900.0,62.3364,62.4057,62.1593,62.1747,147900.0
2014-02-26 14:00:00,80.74,80.76,80.63,80.66,143700.0,62.1747,62.1901,62.09,62.1131,143700.0
2014-02-26 14:30:00,80.65,80.78,80.61,80.77,104700.0,62.1054,62.2055,62.0746,62.1978,104700.0
2014-02-26 15:00:00,80.78,80.88,80.68,80.76,144600.0,62.2055,62.2825,62.1285,62.1901,144600.0
2014-02-26 15:30:00,80.75,80.86,80.68,80.83,335000.0,62.1824,62.2671,62.1285,62.244,335000.0
2014-02-27 09:30:00,80.88,81.56,80.86,81.55,237400.0,62.2825,62.8061,62.2671,62.7984,237400.0
2014-02-27 10:00:00,81.55,81.58,81.25,81.38,256100.0,62.7984,62.8215,62.5674,62.6675,256100.0
2014-02-27 10:30:00,81.37,81.57,81.12,81.36,121600.0,62.6598,62.8138,62.4673,62.6521,121600.0
2014-02-27 11:00:00,81.37,81.48,81.21,81.39,157900.0,62.6598,62.7445,62.5366,62.6752,157900.0
2014-02-27 11:30:00,81.38,81.42,81.27,81.36,108700.0,62.6675,62.6983,62.5828,62.6521,108700.0
2014-02-27 12:00:00,81.35,81.4,81.22,81.31,85700.0,62.6444,62.6829,62.5443,62.6136,85700.0
2014-02-27 12:30:00,81.3,81.32,81.12,81.16,111000.0,62.6059,62.6213,62.4673,62.4981,111000.0
2014-02-27 13:00:00,81.16,81.28,81.13,81.22,66600.0,62.4981,62.5905,62.475,62.5443,66600.0
2014-02-27 13:30:00,81.23,81.44,81.19,81.38,139900.0,62.552,62.7137,62.5212,62.6675,139900.0
2014-02-27 14:00:00,81.36,81.38,81.26,81.28,121800.0,62.6521,62.6675,62.5751,62.5905,121800.0
2014-02-27 14:30:00,81.28,81.47,81.23,81.24,131900.0,62.5905,62.7368,62.552,62.5597,131900.0
2014-02-27 15:00:00,81.25,81.44,81.25,81.4,154400.0,62.5674,62.7137,62.5674,62.6829,154400.0
2014-02-27 15:30:00,81.4,81.48,81.23,81.47,262700.0,62.6829,62.7445,62.552,62.7368,262700.0
2014-02-28 09:30:00,81.48,81.48,80.73,80.88,374400.0,62.7445,62.7445,62.167,62.2825,374400.0
2014-02-28 10:00:00,80.88,81.21,80.84,81.02,195700.0,62.2825,62.5366,62.2517,62.3903,195700.0
2014-02-28 10:30:00,81.02,81.43,81.02,81.31,140600.0,62.3903,62.706,62.3903,62.6136,140600.0
2014-02-28 11:00:00,81.31,81.32,81.15,81.29,104300.0,62.6136,62.6213,62.4904,62.5982,104300.0
2014-02-28 11:30:00,81.27,81.65,81.26,81.55,68000.0,62.5828,62.8754,62.5751,62.7984,68000.0
2014-02-28 12:00:00,81.54,81.56,81.43,81.52,71600.0,62.7907,62.8061,62.706,62.7753,71600.0
2014-02-28 12:30:00,81.51,81.63,81.49,81.6,56700.0,62.7676,62.86,62.7522,62.8369,56700.0
2014-02-28 13:00:00,81.6,81.62,81.56,81.61,67800.0,62.8369,62.8523,62.8061,62.8446,67800.0
2014-02-28 13:30:00,81.61,81.65,81.52,81.55,89100.0,62.8446,62.8754,62.7753,62.7984,89100.0
2014-02-28 14:00:00,81.55,81.55,81.39,81.5,116400.0,62.7984,62.7984,62.6752,62.7599,116400.0
2014-02-28 14:30:00,81.51,81.53,81.22,81.33,130400.0,62.7676,62.783,62.5443,62.629,130400.0
2014-02-28 15:00:00,81.32,81.36,80.99,81.29,194500.0,62.6213,62.6521,62.3672,62.5982,194500.0
2014-02-28 15:30:00,81.31,81.57,81.3,81.49,367900.0,62.6136,62.8138,62.6059,62.7522,367900.0
2014-03-03 09:30:00,81.08,81.35,80.88,81.25,164000.0,62.4365,62.6444,62.2825,62.5674,164000.0
2014-03-03 10:00:00,81.25,81.25,80.71,80.81,150500.0,62.5674,62.5674,62.1516,62.2286,150500.0
2014-03-03 10:30:00,80.81,81.25,80.76,81.22,113400.0,62.2286,62.5674,62.1901,62.5443,113400.0
2014-03-03 11:00:00,81.2,81.54,81.03,81.48,210000.0,62.5289,62.7907,62.398,62.7445,210000.0
2014-03-03 11:30:00,81.46,81.47,81.04,81.16,128800.0,62.7291,62.7368,62.4057,62.4981,128800.0
2014-03-03 12:00:00,81.13,81.24,80.97,81.2,69600.0,62.475,62.5597,62.3518,62.5289,69600.0
2014-03-03 12:30:00,81.2,81.26,80.97,81.09,42500.0,62.5289,62.5751,62.3518,62.4442,42500.0
2014-03-03 13:00:00,81.11,81.3,81.1,81.19,33100.0,62.4596,62.6059,62.4519,62.5212,33100.0
2014-03-03 13:30:00,81.19,81.35,81.12,81.31,28900.0,62.5212,62.6444,62.4673,62.6136,28900.0
2014-03-03 14:00:00,81.32,81.39,81.23,81.28,39200.0,62.6213,62.6752,62.552,62.5905,39200.0
2014-03-03 14:30:00,81.2,81.3,81.09,81.11,47700.0,62.5289,62.6059,62.4442,62.4596,47700.0
2014-03-03 15:00:00,81.12,81.21,81.0,81.08,91800.0,62.4673,62.5366,62.3749,62.4365,91800.0
2014-03-03 15:30:00,81.06,81.48,81.02,81.45,299600.0,62.4211,62.7445,62.3903,62.7214,299600.0
2014-03-04 09:30:00,81.91,82.02,81.62,81.88,193900.0,63.0757,63.1604,62.8523,63.0526,193900.0
2014-03-04 10:00:00,81.88,82.01,81.72,81.98,133700.0,63.0526,63.1527,62.9293,63.1296,133700.0
2014-03-04 10:30:00,82.0,82.03,81.78,81.92,166400.0,63.145,63.1681,62.9755,63.0834,166400.0
2014-03-04 11:00:00,81.92,81.96,81.78,81.94,74500.0,63.0834,63.1142,62.9755,63.0988,74500.0
2014-03-04 11:30:00,81.94,81.98,81.83,81.86,114100.0,63.0988,63.1296,63.0141,63.0372,114100.0
2014-03-04 12:00:00,81.88,81.9,81.76,81.88,503800.0,63.0526,63.068,62.9601,63.0526,503800.0
2014-03-04 12:30:00,81.88,81.91,81.7,81.73,57700.0,63.0526,63.0757,62.9139,62.937,57700.0
2014-03-04 13:00:00,81.73,81.86,81.68,81.82,49100.0,62.937,63.0372,62.8985,63.0064,49100.0
2014-03-04 13:30:00,81.82,81.9,81.63,81.7,58400.0,63.0064,63.068,62.86,62.9139,58400.0
2014-03-04 14:00:00,81.7,81.71,81.48,81.55,71700.0,62.9139,62.9216,62.7445,62.7984,71700.0
2014-03-04 14:30:00,81.58,81.64,81.45,81.46,96400.0,62.8215,62.8677,62.7214,62.7291,96400.0
2014-03-04 15:00:00,81.46,81.53,81.33,81.39,207200.0,62.7291,62.783,62.629,62.6752,207200.0
2014-03-04 15:30:00,81.39,81.59,81.29,81.53,515100.0,62.6752,62.8292,62.5982,62.783,515100.0
2014-03-05 09:30:00,81.55,81.56,80.99,81.15,107700.0,62.7984,62.8061,62.3672,62.4904,107700.0
2014-03-05 10:00:00,81.17,81.51,80.98,81.5,73600.0,62.5058,62.7676,62.3595,62.7599,73600.0
2014-03-05 10:30:00,81.5,81.5,80.91,80.94,149000.0,62.7599,62.7599,62.3056,62.3287,149000.0
2014-03-05 11:00:00,80.94,81.05,80.59,80.68,166000.0,62.3287,62.4134,62.0592,62.1285,166000.0
2014-03-05 11:30:00,80.68,80.71,80.33,80.46,109600.0,62.1285,62.1516,61.859,61.9591,109600.0
2014-03-05 12:00:00,80.47,80.81,80.4,80.67,155800.0,61.9668,62.2286,61.9129,62.1208,155800.0
2014-03-05 12:30:00,80.69,80.69,80.53,80.61,92600.0,62.1362,62.1362,62.013,62.0746,92600.0
2014-03-05 13:00:00,80.61,80.82,80.58,80.76,84800.0,62.0746,62.2363,62.0515,62.1901,84800.0
2014-03-05 13:30:00,80.76,80.76,80.5,80.53,141600.0,62.1901,62.1901,61.9899,62.013,141600.0
2014-03-05 14:00:00,80.55,80.64,80.51,80.64,143400.0,62.0284,62.0977,61.9976,62.0977,143400.0
2014-03-05 14:30:00,80.64,80.93,80.64,80.87,204400.0,62.0977,62.321,62.0977,62.2748,204400.0
2014-03-05 15:00:00,80.88,80.95,80.7,80.82,238000.0,62.2825,62.3364,62.1439,62.2363,238000.0
2014-03-05 15:30:00,80.81,80.95,80.69,80.8,778500.0,62.2286,62.3364,62.1362,62.2209,778500.0
2014-03-06 09:30:00,80.98,81.54,80.9,81.52,202500.0,62.3595,62.7907,62.2979,62.7753,202500.0
2014-03-06 10:00:00,81.51,81.56,81.38,81.54,202900.0,62.7676,62.8061,62.6675,62.7907,202900.0
2014-03-06 10:30:00,81.54,81.89,81.52,81.89,127700.0,62.7907,63.0603,62.7753,63.0603,127700.0
2014-03-06 11:00:00,81.89,81.96,81.71,81.82,154200.0,63.0603,63.1142,62.9216,63.0064,154200.0
2014-03-06 11:30:00,81.87,82.23,81.82,82.19,105300.0,63.0449,63.3221,63.0064,63.2913,105300.0
2014-03-06 12:00:00,82.19,82.39,82.19,82.34,164200.0,63.2913,63.4453,63.2913,63.4068,164200.0
2014-03-06 12:30:00,82.34,82.43,82.16,82.17,111700.0,63.4068,63.4761,63.2682,63.2759,111700.0
2014-03-06 13:00:00,82.15,82.21,82.05,82.05,84800.0,63.2605,63.3067,63.1835,63.1835,84800.0
2014-03-06 13:30:00,82.05,82.12,82.0,82.05,87500.0,63.1835,63.2374,63.145,63.1835,87500.0
2014-03-06 14:00:00,82.04,82.12,82.0,82.08,67200.0,63.1758,63.2374,63.145,63.2066,67200.0
2014-03-06 14:30:00,82.08,82.16,81.98,82.13,96400.0,63.2066,63.2682,63.1296,63.2451,96400.0
2014-03-06 15:00:00,82.14,82.17,82.07,82.1,125500.0,63.2528,63.2759,63.1989,63.222,125500.0
2014-03-06 15:30:00,82.1,82.16,81.87,81.93,267100.0,63.222,63.2682,63.0449,63.0911,267100.0
2014-03-07 09:30:00,81.92,81.92,80.63,80.76,225300.0,63.0834,63.0834,62.09,62.1901,225300.0
2014-03-07 10:00:00,80.73,80.79,80.46,80.56,148200.0,62.167,62.2132,61.9591,62.0361,148200.0
2014-03-07 10:30:00,80.55,80.81,80.45,80.5,79200.0,62.0284,62.2286,61.9514,61.9899,79200.0
2014-03-07 11:00:00,80.48,80.5,80.29,80.48,92300.0,61.9745,61.9899,61.8282,61.9745,92300.0
2014-03-07 11:30:00,80.48,80.83,80.43,80.81,74500.0,61.9745,62.244,61.936,62.2286,74500.0
2014-03-07 12:00:00,80.82,80.94,80.75,80.91,94800.0,62.2363,62.3287,62.1824,62.3056,94800.0
2014-03-07 12:30:00,80.91,81.0,80.85,80.92,105100.0,62.3056,62.3749,62.2594,62.3133,105100.0
2014-03-07 13:00:00,80.93,80.94,80.7,80.74,64300.0,62.321,62.3287,62.1439,62.1747,64300.0
2014-03-07 13:30:00,80.73,80.97,80.72,80.95,56800.0,62.167,62.3518,62.1593,62.3364,56800.0
2014-03-07 14:00:00,80.97,81.09,80.95,81.03,126900.0,62.3518,62.4442,62.3364,62.398,126900.0
2014-03-07 14:30:00,81.01,81.43,81.0,81.34,104400.0,62.3826,62.706,62.3749,62.6367,104400.0
2014-03-07 15:00:00,81.35,81.42,81.15,81.18,94600.0,62.6444,62.6983,62.4904,62.5135,94600.0
2014-03-07 15:30:00,81.18,81.31,81.06,81.27,242100.0,62.5135,62.6136,62.4211,62.5828,242100.0
2014-03-10 09:30:00,81.09,81.49,80.86,81.07,79000.0,62.4442,62.7522,62.2671,62.4288,79000.0
2014-03-10 10:00:00,81.03,81.15,80.95,80.97,90400.0,62.398,62.4904,62.3364,62.3518,90400.0
2014-03-10 10:30:00,80.95,81.1,80.75,80.76,80600.0,62.3364,62.4519,62.1824,62.1901,80600.0
2014-03-10 11:00:00,80.75,80.96,80.71,80.96,63600.0,62.1824,62.3441,62.1516,62.3441,63600.0
2014-03-10 11:30:00,80.96,81.0,80.57,80.62,57400.0,62.3441,62.3749,62.0438,62.0823,57400.0
2014-03-10 12:00:00,80.63,80.68,80.48,80.55,80200.0,62.09,62.1285,61.9745,62.0284,80200.0
2014-03-10 12:30:00,80.55,80.82,80.55,80.78,57600.0,62.0284,62.2363,62.0284,62.2055,57600.0
2014-03-10 13:00:00,80.8,80.88,80.75,80.81,28900.0,62.2209,62.2825,62.1824,62.2286,28900.0
2014-03-10 13:30:00,80.82,80.82,80.58,80.61,33700.0,62.2363,62.2363,62.0515,62.0746,33700.0
2014-03-10 14:00:00,80.6,80.77,80.55,80.74,52300.0,62.0669,62.1978,62.0284,62.1747,52300.0
2014-03-10 14:30:00,80.74,80.84,80.67,80.7,82100.0,62.1747,62.2517,62.1208,62.1439,82100.0
2014-03-10 15:00:00,80.7,80.87,80.68,80.83,82500.0,62.1439,62.2748,62.1285,62.244,82500.0
2014-03-10 15:30:00,80.84,81.22,80.79,81.17,241100.0,62.2517,62.5443,62.2132,62.5058,241100.0
2014-03-11 09:30:00,81.06,81.35,80.81,81.16,115700.0,62.4211,62.6444,62.2286,62.4981,115700.0
2014-03-11 10:00:00,81.14,81.54,81.14,81.54,67000.0,62.4827,62.7907,62.4827,62.7907,67000.0
2014-03-11 10:30:00,81.54,81.86,81.54,81.79,92900.0,62.7907,63.0372,62.7907,62.9832,92900.0
2014-03-11 11:00:00,81.79,81.84,81.55,81.64,132000.0,62.9832,63.0218,62.7984,62.8677,132000.0
2014-03-11 11:30:00,81.64,81.71,81.34,81.4,110600.0,62.8677,62.9216,62.6367,62.6829,110600.0
2014-03-11 12:00:00,81.43,81.48,81.21,81.35,52000.0,62.706,62.7445,62.5366,62.6444,52000.0
2014-03-11 12:30:00,81.35,81.5,81.31,81.48,66300.0,62.6444,62.7599,62.6136,62.7445,66300.0
2014-03-11 13:00:00,81.46,81.5,81.3,81.33,71600.0,62.7291,62.7599,62.6059,62.629,71600.0
2014-03-11 13:30:00,81.3,81.55,81.28,81.55,35200.0,62.6059,62.7984,62.5905,62.7984,35200.0
2014-03-11 14:00:00,81.54,81.57,81.4,81.5,68400.0,62.7907,62.8138,62.6829,62.7599,68400.0
2014-03-11 14:30:00,81.5,81.51,81.38,81.5,109200.0,62.7599,62.7676,62.6675,62.7599,109200.0
2014-03-11 15:00:00,81.5,81.5,81.31,81.48,123500.0,62.7599,62.7599,62.6136,62.7445,123500.0
2014-03-11 15:30:00,81.48,81.75,81.46,81.71,289800.0,62.7445,62.9524,62.7291,62.9216,289800.0
2014-03-12 09:30:00,81.25,81.54,80.75,81.02,199000.0,62.5674,62.7907,62.1824,62.3903,199000.0
2014-03-12 10:00:00,81.01,81.35,80.81,81.24,170300.0,62.3826,62.6444,62.2286,62.5597,170300.0
2014-03-12 10:30:00,81.26,81.29,80.85,81.01,155200.0,62.5751,62.5982,62.2594,62.3826,155200.0
2014-03-12 11:00:00,81.04,81.14,80.96,81.12,50500.0,62.4057,62.4827,62.3441,62.4673,50500.0
2014-03-12 11:30:00,81.12,81.13,80.91,80.95,48600.0,62.4673,62.475,62.3056,62.3364,48600.0
2014-03-12 12:00:00,80.93,80.98,80.61,80.63,122900.0,62.321,62.3595,62.0746,62.09,122900.0
2014-03-12 12:30:00,80.64,80.79,80.52,80.79,253400.0,62.0977,62.2132,62.0053,62.2132,253400.0
2014-03-12 13:00:00,80.8,80.86,80.65,80.75,100100.0,62.2209,62.2671,62.1054,62.1824,100100.0
2014-03-12 13:30:00,80.74,80.88,80.7,80.72,161500.0,62.1747,62.2825,62.1439,62.1593,161500.0
2014-03-12 14:00:00,80.72,80.97,80.71,80.83,161900.0,62.1593,62.3518,62.1516,62.244,161900.0
2014-03-12 14:30:00,80.83,80.85,80.71,80.76,114000.0,62.244,62.2594,62.1516,62.1901,114000.0
2014-03-12 15:00:00,80.77,80.79,80.6,80.63,167000.0,62.1978,62.2132,62.0669,62.09,167000.0
2014-03-12 15:30:00,80.62,80.87,80.59,80.82,363200.0,62.0823,62.2748,62.0592,62.2363,363200.0
2014-03-13 09:30:00,81.01,81.24,80.83,80.97,343300.0,62.3826,62.5597,62.244,62.3518,343300.0
2014-03-13 10:00:00,80.97,80.97,80.71,80.77,178700.0,62.3518,62.3518,62.1516,62.1978,178700.0
2014-03-13 10:30:00,80.79,80.85,80.6,80.6,276300.0,62.2132,62.2594,62.0669,62.0669,276300.0
2014-03-13 11:00:00,80.62,80.74,80.48,80.63,104800.0,62.0823,62.1747,61.9745,62.09,104800.0
2014-03-13 11:30:00,80.62,80.7,80.49,80.58,80900.0,62.0823,62.1439,61.9822,62.0515,80900.0
2014-03-13 12:00:00,80.56,80.61,80.42,80.45,109400.0,62.0361,62.0746,61.9283,61.9514,109400.0
2014-03-13 12:30:00,80.46,80.49,80.27,80.44,124500.0,61.9591,61.9822,61.8128,61.9437,124500.0
2014-03-13 13:00:00,80.46,80.63,80.33,80.61,107600.0,61.9591,62.09,61.859,62.0746,107600.0
2014-03-13 13:30:00,80.62,80.67,80.48,80.58,100000.0,62.0823,62.1208,61.9745,62.0515,100000.0
2014-03-13 14:00:00,80.59,80.6,80.44,80.53,80500.0,62.0592,62.0669,61.9437,62.013,80500.0
2014-03-13 14:30:00,80.52,80.6,80.39,80.53,155000.0,62.0053,62.0669,61.9052,62.013,155000.0
2014-03-13 15:00:00,80.53,80.53,80.31,80.42,177000.0,62.013,62.013,61.8436,61.9283,177000.0
2014-03-13 15:30:00,80.43,80.51,80.32,80.38,314300.0,61.936,61.9976,61.8513,61.8975,314300.0
2014-03-14 09:30:00,80.17,80.83,80.05,80.48,227500.0,61.7358,62.244,61.6433,61.9745,227500.0
2014-03-14 10:00:00,80.49,80.78,80.48,80.56,218800.0,61.9822,62.2055,61.9745,62.0361,218800.0
2014-03-14 10:30:00,80.56,80.57,80.29,80.34,111200.0,62.0361,62.0438,61.8282,61.8667,111200.0
2014-03-14 11:00:00,80.33,80.5,80.31,80.49,48900.0,61.859,61.9899,61.8436,61.9822,48900.0
2014-03-14 11:30:00,80.51,81.06,80.51,80.92,144600.0,61.9976,62.4211,61.9976,62.3133,144600.0
2014-03-14 12:00:00,80.92,80.99,80.81,80.93,62600.0,62.3133,62.3672,62.2286,62.321,62600.0
2014-03-14 12:30:00,80.91,80.92,80.69,80.76,51000.0,62.3056,62.3133,62.1362,62.1901,51000.0
2014-03-14 13:00:00,80.77,80.83,80.52,80.62,40000.0,62.1978,62.244,62.0053,62.0823,40000.0
2014-03-14 13:30:00,80.62,80.62,80.39,80.54,48400.0,62.0823,62.0823,61.9052,62.0207,48400.0
2014-03-14 14:00:00,80.54,80.54,80.44,80.48,100300.0,62.0207,62.0207,61.9437,61.9745,100300.0
2014-03-14 14:30:00,80.48,80.56,80.36,80.36,94700.0,61.9745,62.0361,61.8821,61.8821,94700.0
2014-03-14 15:00:00,80.38,80.54,80.38,80.48,79300.0,61.8975,62.0207,61.8975,61.9745,79300.0
2014-03-14 15:30:00,80.48,80.54,80.35,80.4,172300.0,61.9745,62.0207,61.8744,61.9129,172300.0
2014-03-17 09:30:00,80.78,81.1,80.78,81.01,169600.0,62.2055,62.4519,62.2055,62.3826,169600.0
2014-03-17 10:00:00,81.03,81.47,81.02,81.35,83600.0,62.398,62.7368,62.3903,62.6444,83600.0
2014-03-17 10:30:00,81.36,81.56,81.25,81.53,190000.0,62.6521,62.8061,62.5674,62.783,190000.0
2014-03-17 11:00:00,81.54,81.74,81.31,81.49,246200.0,62.7907,62.9447,62.6136,62.7522,246200.0
2014-03-17 11:30:00,81.48,81.55,81.44,81.51,172300.0,62.7445,62.7984,62.7137,62.7676,172300.0
2014-03-17 12:00:00,81.52,81.68,81.44,81.64,124900.0,62.7753,62.8985,62.7137,62.8677,124900.0
2014-03-17 12:30:00,81.66,81.88,81.66,81.84,122100.0,62.8831,63.0526,62.8831,63.0218,122100.0
2014-03-17 13:00:00,81.84,81.86,81.5,81.5,125600.0,63.0218,63.0372,62.7599,62.7599,125600.0
2014-03-17 13:30:00,81.5,81.76,81.47,81.76,106500.0,62.7599,62.9601,62.7368,62.9601,106500.0
2014-03-17 14:00:00,81.75,81.98,81.68,81.88,126900.0,62.9524,63.1296,62.8985,63.0526,126900.0
2014-03-17 14:30:00,81.88,81.99,81.82,81.94,184300.0,63.0526,63.1373,63.0064,63.0988,184300.0
2014-03-17 15:00:00,81.94,81.95,81.75,81.78,144800.0,63.0988,63.1065,62.9524,62.9755,144800.0
2014-03-17 15:30:00,81.79,81.82,81.61,81.73,347600.0,62.9832,63.0064,62.8446,62.937,347600.0
2014-03-18 09:30:00,81.8,82.29,81.62,81.85,246200.0,62.9909,63.3683,62.8523,63.0295,246200.0
2014-03-18 10:00:00,81.87,82.12,81.87,81.98,157900.0,63.0449,63.2374,63.0449,63.1296,157900.0
2014-03-18 10:30:00,81.98,82.03,81.58,81.58,177800.0,63.1296,63.1681,62.8215,62.8215,177800.0
2014-03-18 11:00:00,81.58,81.71,81.5,81.6,71500.0,62.8215,62.9216,62.7599,62.8369,71500.0
2014-03-18 11:30:00,81.64,81.68,81.57,81.6,72900.0,62.8677,62.8985,62.8138,62.8369,72900.0
2014-03-18 12:00:00,81.6,81.79,81.55,81.6,47500.0,62.8369,62.9832,62.7984,62.8369,47500.0
2014-03-18 12:30:00,81.6,81.69,81.56,81.6,41100.0,62.8369,62.9062,62.8061,62.8369,41100.0
2014-03-18 13:00:00,81.61,81.7,81.58,81.69,33600.0,62.8446,62.9139,62.8215,62.9062,33600.0
2014-03-18 13:30:00,81.67,81.74,81.62,81.64,34300.0,62.8908,62.9447,62.8523,62.8677,34300.0
2014-03-18 14:00:00,81.65,81.66,81.59,81.62,44900.0,62.8754,62.8831,62.8292,62.8523,44900.0
2014-03-18 14:30:00,81.61,81.66,81.56,81.59,40400.0,62.8446,62.8831,62.8061,62.8292,40400.0
2014-03-18 15:00:00,81.59,81.63,81.54,81.61,64300.0,62.8292,62.86,62.7907,62.8446,64300.0
2014-03-18 15:30:00,81.59,81.83,81.57,81.78,210200.0,62.8292,63.0141,62.8138,62.9755,210200.0
2014-03-19 09:30:00,81.86,82.79,81.63,82.78,155100.0,63.0372,63.7533,62.86,63.7456,155100.0
2014-03-19 10:00:00,82.78,82.99,82.66,82.89,156900.0,63.7456,63.9073,63.6532,63.8303,156900.0
2014-03-19 10:30:00,82.89,82.89,82.64,82.65,88000.0,63.8303,63.8303,63.6378,63.6455,88000.0
2014-03-19 11:00:00,82.66,82.71,82.44,82.56,106900.0,63.6532,63.6917,63.4838,63.5762,106900.0
2014-03-19 11:30:00,82.54,82.56,82.45,82.48,104800.0,63.5608,63.5762,63.4915,63.5146,104800.0
2014-03-19 12:00:00,82.47,82.53,82.34,82.38,107700.0,63.5069,63.5531,63.4068,63.4376,107700.0
2014-03-19 12:30:00,82.38,82.38,82.22,82.25,47900.0,63.4376,63.4376,63.3144,63.3375,47900.0
2014-03-19 13:00:00,82.26,82.31,82.23,82.25,55300.0,63.3452,63.3837,63.3221,63.3375,55300.0
2014-03-19 13:30:00,82.24,82.27,82.08,82.1,56300.0,63.3298,63.3529,63.2066,63.222,56300.0
2014-03-19 14:00:00,82.09,82.1,81.35,81.42,208500.0,63.2143,63.222,62.6444,62.6983,208500.0
2014-03-19 14:30:00,81.42,81.54,81.01,81.11,111400.0,62.6983,62.7907,62.3826,62.4596,111400.0
2014-03-19 15:00:00,81.1,81.12,80.3,80.51,184100.0,62.4519,62.4673,61.8359,61.9976,184100.0
2014-03-19 15:30:00,80.52,80.88,80.49,80.68,270000.0,62.0053,62.2825,61.9822,62.1285,270000.0
2014-03-20 09:30:00,80.55,80.95,80.37,80.44,129600.0,62.0284,62.3364,61.8898,61.9437,129600.0
2014-03-20 10:00:00,80.43,80.88,80.33,80.75,216700.0,61.936,62.2825,61.859,62.1824,216700.0
2014-03-20 10:30:00,80.73,80.82,80.39,80.56,136900.0,62.167,62.2363,61.9052,62.0361,136900.0
2014-03-20 11:00:00,80.54,80.59,80.11,80.16,99300.0,62.0207,62.0592,61.6895,61.728,99300.0
2014-03-20 11:30:00,80.16,80.46,80.15,80.46,129800.0,61.728,61.9591,61.7203,61.9591,129800.0
2014-03-20 12:00:00,80.45,81.15,80.44,81.11,144500.0,61.9514,62.4904,61.9437,62.4596,144500.0
2014-03-20 12:30:00,81.1,81.27,80.93,81.15,79100.0,62.4519,62.5828,62.321,62.4904,79100.0
2014-03-20 13:00:00,81.15,81.27,81.11,81.12,61300.0,62.4904,62.5828,62.4596,62.4673,61300.0
2014-03-20 13:30:00,81.13,81.19,80.96,81.15,61500.0,62.475,62.5212,62.3441,62.4904,61500.0
2014-03-20 14:00:00,81.13,81.13,80.97,81.07,60400.0,62.475,62.475,62.3518,62.4288,60400.0
2014-03-20 14:30:00,81.06,81.15,81.0,81.07,72400.0,62.4211,62.4904,62.3749,62.4288,72400.0
2014-03-20 15:00:00,81.07,81.07,80.94,80.97,84100.0,62.4288,62.4288,62.3287,62.3518,84100.0
2014-03-20 15:30:00,80.97,81.25,80.95,81.24,246700.0,62.3518,62.5674,62.3364,62.5597,246700.0
2014-03-21 09:30:00,81.84,81.93,81.0,81.36,702300.0,63.0218,63.0911,62.3749,62.6521,702300.0
2014-03-21 10:00:00,81.38,81.49,80.77,81.04,158600.0,62.6675,62.7522,62.1978,62.4057,158600.0
2014-03-21 10:30:00,81.02,81.52,80.98,81.37,87100.0,62.3903,62.7753,62.3595,62.6598,87100.0
2014-03-21 11:00:00,81.35,81.38,81.11,81.36,72700.0,62.6444,62.6675,62.4596,62.6521,72700.0
2014-03-21 11:30:00,81.37,81.37,81.11,81.11,68100.0,62.6598,62.6598,62.4596,62.4596,68100.0
2014-03-21 12:00:00,81.13,81.29,81.11,81.25,429800.0,62.475,62.5982,62.4596,62.5674,429800.0
2014-03-21 12:30:00,81.26,81.32,81.18,81.26,118500.0,62.5751,62.6213,62.5135,62.5751,118500.0
2014-03-21 13:00:00,81.26,81.28,81.12,81.23,116400.0,62.5751,62.5905,62.4673,62.552,116400.0
2014-03-21 13:30:00,81.22,81.29,81.14,81.16,147700.0,62.5443,62.5982,62.4827,62.4981,147700.0
2014-03-21 14:00:00,81.15,81.25,81.11,81.14,413300.0,62.4904,62.5674,62.4596,62.4827,413300.0
2014-03-21 14:30:00,81.14,81.14,80.88,80.9,140900.0,62.4827,62.4827,62.2825,62.2979,140900.0
2014-03-21 15:00:00,80.9,81.21,80.87,81.21,120500.0,62.2979,62.5366,62.2748,62.5366,120500.0
2014-03-21 15:30:00,81.19,81.19,80.88,81.08,317500.0,62.5212,62.5212,62.2825,62.4365,317500.0
2014-03-24 09:30:00,81.43,81.86,80.97,81.09,341600.0,62.706,63.0372,62.3518,62.4442,341600.0
2014-03-24 10:00:00,81.05,81.19,80.93,81.09,132200.0,62.4134,62.5212,62.321,62.4442,132200.0
2014-03-24 10:30:00,81.09,81.09,80.79,80.88,110800.0,62.4442,62.4442,62.2132,62.2825,110800.0
2014-03-24 11:00:00,80.9,80.91,80.43,80.5,423000.0,62.2979,62.3056,61.936,61.9899,423000.0
2014-03-24 11:30:00,80.48,80.54,80.32,80.46,102200.0,61.9745,62.0207,61.8513,61.9591,102200.0
2014-03-24 12:00:00,80.44,80.54,80.29,80.4,114800.0,61.9437,62.0207,61.8282,61.9129,114800.0
2014-03-24 12:30:00,80.4,80.44,80.17,80.4,132900.0,61.9129,61.9437,61.7358,61.9129,132900.0
2014-03-24 13:00:00,80.4,80.55,80.4,80.51,47800.0,61.9129,62.0284,61.9129,61.9976,47800.0
2014-03-24 13:30:00,80.51,80.82,80.49,80.79,54000.0,61.9976,62.2363,61.9822,62.2132,54000.0
2014-03-24 14:00:00,80.8,80.99,80.75,80.8,115200.0,62.2209,62.3672,62.1824,62.2209,115200.0
2014-03-24 14:30:00,80.81,80.91,80.71,80.83,60800.0,62.2286,62.3056,62.1516,62.244,60800.0
2014-03-24 15:00:00,80.83,80.85,80.6,80.8,105100.0,62.244,62.2594,62.0669,62.2209,105100.0
2014-03-24 15:30:00,80.81,80.99,80.81,80.89,168800.0,62.2286,62.3672,62.2286,62.2902,168800.0
2014-03-25 09:30:00,81.59,81.85,81.06,81.45,239400.0,62.8292,63.0295,62.4211,62.7214,239400.0
2014-03-25 10:00:00,81.46,81.59,81.24,81.26,101600.0,62.7291,62.8292,62.5597,62.5751,101600.0
2014-03-25 10:30:00,81.26,81.48,81.02,81.16,169700.0,62.5751,62.7445,62.3903,62.4981,169700.0
2014-03-25 11:00:00,81.15,81.39,81.13,81.35,165600.0,62.4904,62.6752,62.475,62.6444,165600.0
2014-03-25 11:30:00,81.35,81.38,81.1,81.3,152700.0,62.6444,62.6675,62.4519,62.6059,152700.0
2014-03-25 12:00:00,81.32,81.33,81.03,81.13,53900.0,62.6213,62.629,62.398,62.475,53900.0
2014-03-25 12:30:00,81.13,81.26,81.11,81.26,201500.0,62.475,62.5751,62.4596,62.5751,201500.0
2014-03-25 13:00:00,81.25,81.48,81.21,81.45,65300.0,62.5674,62.7445,62.5366,62.7214,65300.0
2014-03-25 13:30:00,81.46,81.63,81.46,81.61,49600.0,62.7291,62.86,62.7291,62.8446,49600.0
2014-03-25 14:00:00,81.61,81.72,81.55,81.55,60700.0,62.8446,62.9293,62.7984,62.7984,60700.0
2014-03-25 14:30:00,81.57,81.72,81.53,81.61,54400.0,62.8138,62.9293,62.783,62.8446,54400.0
2014-03-25 15:00:00,81.61,81.72,81.54,81.69,79200.0,62.8446,62.9293,62.7907,62.9062,79200.0
2014-03-25 15:30:00,81.69,81.78,81.61,81.73,309400.0,62.9062,62.9755,62.8446,62.937,309400.0
2014-03-26 09:30:00,81.86,82.42,81.54,81.57,190100.0,63.0372,63.4684,62.7907,62.8138,190100.0
2014-03-26 10:00:00,81.61,81.8,81.24,81.38,270700.0,62.8446,62.9909,62.5597,62.6675,270700.0
2014-03-26 10:30:00,81.4,81.57,81.32,81.55,152200.0,62.6829,62.8138,62.6213,62.7984,152200.0
2014-03-26 11:00:00,81.54,81.69,81.47,81.69,98400.0,62.7907,62.9062,62.7368,62.9062,98400.0
2014-03-26 11:30:00,81.68,81.69,81.47,81.57,38100.0,62.8985,62.9062,62.7368,62.8138,38100.0
2014-03-26 12:00:00,81.57,81.66,81.47,81.66,65400.0,62.8138,62.8831,62.7368,62.8831,65400.0
2014-03-26 12:30:00,81.66,81.85,81.65,81.8,71700.0,62.8831,63.0295,62.8754,62.9909,71700.0
2014-03-26 13:00:00,81.8,81.82,81.58,81.6,71400.0,62.9909,63.0064,62.8215,62.8369,71400.0
2014-03-26 13:30:00,81.6,81.6,81.05,81.22,139000.0,62.8369,62.8369,62.4134,62.5443,139000.0
2014-03-26 14:00:00,81.21,81.26,80.96,81.02,136900.0,62.5366,62.5751,62.3441,62.3903,136900.0
2014-03-26 14:30:00,80.99,81.29,80.9,81.27,177100.0,62.3672,62.5982,62.2979,62.5828,177100.0
2014-03-26 15:00:00,81.26,81.3,81.02,81.07,134200.0,62.5751,62.6059,62.3903,62.4288,134200.0
2014-03-26 15:30:00,81.04,81.12,80.74,80.81,420500.0,62.4057,62.4673,62.1747,62.2286,420500.0
2014-03-27 09:30:00,80.7,80.96,80.37,80.74,204700.0,62.1439,62.3441,61.8898,62.1747,204700.0
2014-03-27 10:00:00,80.85,81.07,80.66,80.94,161100.0,62.2594,62.4288,62.1131,62.3287,161100.0
2014-03-27 10:30:00,80.95,81.02,80.67,80.72,193500.0,62.3364,62.3903,62.1208,62.1593,193500.0
2014-03-27 11:00:00,80.74,80.74,80.27,80.29,102700.0,62.1747,62.1747,61.8128,61.8282,102700.0
2014-03-27 11:30:00,80.3,80.46,80.01,80.44,122700.0,61.8359,61.9591,61.6125,61.9437,122700.0
2014-03-27 12:00:00,80.43,80.59,80.3,80.53,107200.0,61.936,62.0592,61.8359,62.013,107200.0
2014-03-27 12:30:00,80.55,80.75,80.43,80.74,44000.0,62.0284,62.1824,61.936,62.1747,44000.0
2014-03-27 13:00:00,80.72,81.08,80.71,81.0,150700.0,62.1593,62.4365,62.1516,62.3749,150700.0
2014-03-27 13:30:00,81.01,81.02,80.82,80.86,54200.0,62.3826,62.3903,62.2363,62.2671,54200.0
2014-03-27 14:00:00,80.88,80.89,80.6,80.68,54600.0,62.2825,62.2902,62.0669,62.1285,54600.0
2014-03-27 14:30:00,80.68,80.79,80.58,80.73,53200.0,62.1285,62.2132,62.0515,62.167,53200.0
2014-03-27 15:00:00,80.72,80.77,80.56,80.7,58100.0,62.1593,62.1978,62.0361,62.1439,58100.0
2014-03-27 15:30:00,80.7,80.73,80.58,80.66,303900.0,62.1439,62.167,62.0515,62.1131,303900.0
2014-03-28 09:30:00,80.98,81.84,80.91,81.63,342800.0,62.3595,63.0218,62.3056,62.86,342800.0
2014-03-28 10:00:00,81.65,82.11,81.64,82.0,192900.0,62.8754,63.2297,62.8677,63.145,192900.0
2014-03-28 10:30:00,82.0,82.22,81.82,82.21,112300.0,63.145,63.3144,63.0064,63.3067,112300.0
2014-03-28 11:00:00,82.21,82.43,82.16,82.24,190900.0,63.3067,63.4761,63.2682,63.3298,190900.0
2014-03-28 11:30:00,82.24,82.6,82.24,82.46,200500.0,63.3298,63.607,63.3298,63.4992,200500.0
2014-03-28 12:00:00,82.44,82.62,82.34,82.46,103900.0,63.4838,63.6224,63.4068,63.4992,103900.0
2014-03-28 12:30:00,82.47,82.5,82.32,82.33,68800.0,63.5069,63.53,63.3914,63.3991,68800.0
2014-03-28 13:00:00,82.33,82.38,82.14,82.19,55700.0,63.3991,63.4376,63.2528,63.2913,55700.0
2014-03-28 13:30:00,82.2,82.39,82.18,82.38,82000.0,63.299,63.4453,63.2836,63.4376,82000.0
2014-03-28 14:00:00,82.38,82.45,82.18,82.29,97800.0,63.4376,63.4915,63.2836,63.3683,97800.0
2014-03-28 14:30:00,82.29,82.32,82.16,82.21,129900.0,63.3683,63.3914,63.2682,63.3067,129900.0
2014-03-28 15:00:00,82.21,82.25,82.04,82.1,144700.0,63.3067,63.3375,63.1758,63.222,144700.0
2014-03-28 15:30:00,82.11,82.17,81.89,82.1,372400.0,63.2297,63.2759,63.0603,63.222,372400.0
2014-03-31 09:30:00,82.57,82.99,82.0,82.04,206900.0,63.5839,63.9073,63.145,63.1758,206900.0
2014-03-31 10:00:00,82.04,82.14,81.68,81.82,121700.0,63.1758,63.2528,62.8985,63.0064,121700.0
2014-03-31 10:30:00,81.88,82.16,81.79,81.97,70200.0,63.0526,63.2682,62.9832,63.1219,70200.0
2014-03-31 11:00:00,81.98,82.18,81.82,82.09,86100.0,63.1296,63.2836,63.0064,63.2143,86100.0
2014-03-31 11:30:00,82.07,82.25,81.9,82.21,69000.0,63.1989,63.3375,63.068,63.3067,69000.0
2014-03-31 12:00:00,82.24,82.38,82.08,82.35,70800.0,63.3298,63.4376,63.2066,63.4145,70800.0
2014-03-31 12:30:00,82.35,82.46,82.17,82.24,59900.0,63.4145,63.4992,63.2759,63.3298,59900.0
2014-03-31 13:00:00,82.23,82.28,82.01,82.01,64900.0,63.3221,63.3606,63.1527,63.1527,64900.0
2014-03-31 13:30:00,82.0,82.08,81.75,81.82,97500.0,63.145,63.2066,62.9524,63.0064,97500.0
2014-03-31 14:00:00,81.81,82.0,81.76,81.97,104100.0,62.9986,63.145,62.9601,63.1219,104100.0
2014-03-31 14:30:00,81.98,82.08,81.88,81.97,86600.0,63.1296,63.2066,63.0526,63.1219,86600.0
2014-03-31 15:00:00,81.97,82.01,81.9,81.9,149400.0,63.1219,63.1527,63.068,63.068,149400.0
2014-03-31 15:30:00,81.9,81.95,81.84,81.88,334900.0,63.068,63.1065,63.0218,63.0526,334900.0
2014-04-01 09:30:00,81.98,82.09,81.52,81.98,142800.0,63.1296,63.2143,62.7753,63.1296,142800.0
2014-04-01 10:00:00,81.97,82.02,81.42,81.42,142800.0,63.1219,63.1604,62.6983,62.6983,142800.0
2014-04-01 10:30:00,81.45,81.46,80.9,80.98,192500.0,62.7214,62.7291,62.2979,62.3595,192500.0
2014-04-01 11:00:00,80.98,81.35,80.94,81.23,180700.0,62.3595,62.6444,62.3287,62.552,180700.0
2014-04-01 11:30:00,81.23,81.34,81.1,81.11,79300.0,62.552,62.6367,62.4519,62.4596,79300.0
2014-04-01 12:00:00,81.12,81.12,80.94,81.01,105700.0,62.4673,62.4673,62.3287,62.3826,105700.0
2014-04-01 12:30:00,81.0,81.17,81.0,81.15,95200.0,62.3749,62.5058,62.3749,62.4904,95200.0
2014-04-01 13:00:00,81.14,81.16,81.11,81.12,96600.0,62.4827,62.4981,62.4596,62.4673,96600.0
2014-04-01 13:30:00,81.11,81.2,81.08,81.1,121700.0,62.4596,62.5289,62.4365,62.4519,121700.0
2014-04-01 14:00:00,81.11,81.32,81.05,81.25,151300.0,62.4596,62.6213,62.4134,62.5674,151300.0
2014-04-01 14:30:00,81.25,81.39,81.23,81.28,89100.0,62.5674,62.6752,62.552,62.5905,89100.0
2014-04-01 15:00:00,81.29,81.3,81.25,81.27,109800.0,62.5982,62.6059,62.5674,62.5828,109800.0
2014-04-01 15:30:00,81.28,81.62,81.19,81.58,460900.0,62.5905,62.8523,62.5212,62.8215,460900.0
2014-04-02 09:30:00,81.5,82.33,81.5,81.96,198500.0,62.7599,63.3991,62.7599,63.1142,198500.0
2014-04-02 10:00:00,81.95,82.0,81.54,81.8,223300.0,63.1065,63.145,62.7907,62.9909,223300.0
2014-04-02 10:30:00,81.79,81.87,81.48,81.52,130800.0,62.9832,63.0449,62.7445,62.7753,130800.0
2014-04-02 11:00:00,81.49,81.67,81.43,81.57,154100.0,62.7522,62.8908,62.706,62.8138,154100.0
2014-04-02 11:30:00,81.58,81.74,81.41,81.62,77500.0,62.8215,62.9447,62.6906,62.8523,77500.0
2014-04-02 12:00:00,81.6,81.78,81.57,81.73,80300.0,62.8369,62.9755,62.8138,62.937,80300.0
2014-04-02 12:30:00,81.75,81.76,81.57,81.63,120500.0,62.9524,62.9601,62.8138,62.86,120500.0
2014-04-02 13:00:00,81.62,81.64,81.31,81.42,114300.0,62.8523,62.8677,62.6136,62.6983,114300.0
2014-04-02 13:30:00,81.41,81.49,81.25,81.28,116400.0,62.6906,62.7522,62.5674,62.5905,116400.0
2014-04-02 14:00:00,81.29,81.42,81.22,81.22,86700.0,62.5982,62.6983,62.5443,62.5443,86700.0
2014-04-02 14:30:00,81.22,81.4,81.13,81.31,136700.0,62.5443,62.6829,62.475,62.6136,136700.0
2014-04-02 15:00:00,81.31,81.46,81.22,81.42,118100.0,62.6136,62.7291,62.5443,62.6983,118100.0
2014-04-02 15:30:00,81.45,81.46,81.24,81.24,296100.0,62.7214,62.7291,62.5597,62.5597,296100.0
2014-04-03 09:30:00,81.35,81.62,80.85,81.06,119900.0,62.6444,62.8523,62.2594,62.4211,119900.0
2014-04-03 10:00:00,81.09,81.22,80.9,81.02,98300.0,62.4442,62.5443,62.2979,62.3903,98300.0
2014-04-03 10:30:00,81.01,81.03,80.7,80.88,99400.0,62.3826,62.398,62.1439,62.2825,99400.0
2014-04-03 11:00:00,80.88,81.11,80.82,80.99,59700.0,62.2825,62.4596,62.2363,62.3672,59700.0
2014-04-03 11:30:00,80.97,81.12,80.89,81.01,113800.0,62.3518,62.4673,62.2902,62.3826,113800.0
2014-04-03 12:00:00,80.99,81.18,80.98,81.05,112000.0,62.3672,62.5135,62.3595,62.4134,112000.0
2014-04-03 12:30:00,81.05,81.07,80.94,80.96,41700.0,62.4134,62.4288,62.3287,62.3441,41700.0
2014-04-03 13:00:00,80.96,81.13,80.95,81.08,59600.0,62.3441,62.475,62.3364,62.4365,59600.0
2014-04-03 13:30:00,81.09,81.25,81.03,81.24,103600.0,62.4442,62.5674,62.398,62.5597,103600.0
2014-04-03 14:00:00,81.24,81.28,81.04,81.08,94100.0,62.5597,62.5905,62.4057,62.4365,94100.0
2014-04-03 14:30:00,81.08,81.14,80.92,81.05,105900.0,62.4365,62.4827,62.3133,62.4134,105900.0
2014-04-03 15:00:00,81.05,81.32,81.05,81.3,91500.0,62.4134,62.6213,62.4134,62.6059,91500.0
2014-04-03 15:30:00,81.31,81.45,81.23,81.25,241100.0,62.6136,62.7214,62.552,62.5674,241100.0
2014-04-04 09:30:00,81.71,81.75,80.97,81.08,272200.0,62.9216,62.9524,62.3518,62.4365,272200.0
2014-04-04 10:00:00,81.06,81.25,80.98,81.09,134200.0,62.4211,62.5674,62.3595,62.4442,134200.0
2014-04-04 10:30:00,81.1,81.21,80.63,80.78,217000.0,62.4519,62.5366,62.09,62.2055,217000.0
2014-04-04 11:00:00,80.79,80.8,80.41,80.51,189900.0,62.2132,62.2209,61.9206,61.9976,189900.0
2014-04-04 11:30:00,80.52,80.56,80.1,80.35,223500.0,62.0053,62.0361,61.6818,61.8744,223500.0
2014-04-04 12:00:00,80.37,80.4,80.18,80.34,89100.0,61.8898,61.9129,61.7435,61.8667,89100.0
2014-04-04 12:30:00,80.33,80.4,80.26,80.32,89900.0,61.859,61.9129,61.8051,61.8513,89900.0
2014-04-04 13:00:00,80.32,80.4,80.1,80.26,112900.0,61.8513,61.9129,61.6818,61.8051,112900.0
2014-04-04 13:30:00,80.26,80.42,80.19,80.27,231400.0,61.8051,61.9283,61.7512,61.8128,231400.0
2014-04-04 14:00:00,80.25,80.42,80.2,80.35,303100.0,61.7974,61.9283,61.7589,61.8744,303100.0
2014-04-04 14:30:00,80.34,80.81,80.33,80.8,224400.0,61.8667,62.2286,61.859,62.2209,224400.0
2014-04-04 15:00:00,80.8,80.9,80.6,80.88,89200.0,62.2209,62.2979,62.0669,62.2825,89200.0
2014-04-04 15:30:00,80.85,80.85,80.62,80.76,272000.0,62.2594,62.2594,62.0823,62.1901,272000.0
2014-04-07 09:30:00,80.8,81.77,80.61,81.58,379700.0,62.2209,62.9678,62.0746,62.8215,379700.0
2014-04-07 10:00:00,81.59,81.68,81.25,81.52,194700.0,62.8292,62.8985,62.5674,62.7753,194700.0
2014-04-07 10:30:00,81.5,81.56,81.04,81.09,277200.0,62.7599,62.8061,62.4057,62.4442,277200.0
2014-04-07 11:00:00,81.08,81.09,80.78,81.04,252300.0,62.4365,62.4442,62.2055,62.4057,252300.0
2014-04-07 11:30:00,81.05,81.19,81.0,81.15,152400.0,62.4134,62.5212,62.3749,62.4904,152400.0
2014-04-07 12:00:00,81.13,81.19,81.08,81.1,97000.0,62.475,62.5212,62.4365,62.4519,97000.0
2014-04-07 12:30:00,81.09,81.17,80.94,81.12,146700.0,62.4442,62.5058,62.3287,62.4673,146700.0
2014-04-07 13:00:00,81.11,81.25,81.07,81.24,117000.0,62.4596,62.5674,62.4288,62.5597,117000.0
2014-04-07 13:30:00,81.21,81.28,81.04,81.09,164500.0,62.5366,62.5905,62.4057,62.4442,164500.0
2014-04-07 14:00:00,81.1,81.11,80.96,80.97,148200.0,62.4519,62.4596,62.3441,62.3518,148200.0
2014-04-07 14:30:00,80.97,81.2,80.93,81.07,157300.0,62.3518,62.5289,62.321,62.4288,157300.0
2014-04-07 15:00:00,81.03,81.11,80.99,81.04,509800.0,62.398,62.4596,62.3672,62.4057,509800.0
2014-04-07 15:30:00,81.05,81.08,80.64,80.68,493300.0,62.4134,62.4365,62.0977,62.1285,493300.0
2014-04-08 09:30:00,80.68,81.09,80.46,80.56,270600.0,62.3724,62.6894,62.2023,62.2797,270600.0
2014-04-08 10:00:00,80.56,80.72,80.3,80.33,323800.0,62.2797,62.4033,62.0786,62.1018,323800.0
2014-04-08 10:30:00,80.33,80.41,80.17,80.27,276400.0,62.1018,62.1637,61.9781,62.0555,276400.0
2014-04-08 11:00:00,80.27,80.7,80.24,80.65,192900.0,62.0555,62.3879,62.0323,62.3492,192900.0
2014-04-08 11:30:00,80.66,80.8,80.55,80.76,107800.0,62.357,62.4652,62.2719,62.4343,107800.0
2014-04-08 12:00:00,80.75,80.8,80.66,80.73,72900.0,62.4265,62.4652,62.357,62.4111,72900.0
2014-04-08 12:30:00,80.74,80.76,80.6,80.64,88000.0,62.4188,62.4343,62.3106,62.3415,88000.0
2014-04-08 13:00:00,80.64,80.88,80.63,80.86,127500.0,62.3415,62.527,62.3338,62.5116,127500.0
2014-04-08 13:30:00,80.85,81.17,80.81,81.17,163300.0,62.5038,62.7512,62.4729,62.7512,163300.0
2014-04-08 14:00:00,81.16,81.23,81.09,81.21,120300.0,62.7435,62.7976,62.6894,62.7822,120300.0
2014-04-08 14:30:00,81.23,81.37,81.21,81.37,92100.0,62.7976,62.9058,62.7822,62.9058,92100.0
2014-04-08 15:00:00,81.36,81.53,81.32,81.5,137700.0,62.8981,63.0295,62.8672,63.0064,137700.0
2014-04-08 15:30:00,81.5,81.68,81.47,81.5,570800.0,63.0064,63.1455,62.9832,63.0064,570800.0
2014-04-09 09:30:00,81.65,81.75,81.07,81.45,117200.0,63.1223,63.1996,62.6739,62.9677,117200.0
2014-04-09 10:00:00,81.45,81.7,81.42,81.57,125400.0,62.9677,63.161,62.9445,63.0605,125400.0
2014-04-09 10:30:00,81.58,81.65,81.29,81.37,70500.0,63.0682,63.1223,62.844,62.9058,70500.0
2014-04-09 11:00:00,81.35,81.4,81.26,81.27,128900.0,62.8904,62.929,62.8208,62.8285,128900.0
2014-04-09 11:30:00,81.26,81.4,81.23,81.26,47700.0,62.8208,62.929,62.7976,62.8208,47700.0
2014-04-09 12:00:00,81.25,81.37,81.23,81.34,140900.0,62.8131,62.9058,62.7976,62.8827,140900.0
2014-04-09 12:30:00,81.36,81.47,81.24,81.24,82600.0,62.8981,62.9832,62.8053,62.8053,82600.0
2014-04-09 13:00:00,81.26,81.27,80.95,80.95,103200.0,62.8208,62.8285,62.5812,62.5812,103200.0
2014-04-09 13:30:00,80.96,81.07,80.91,81.07,37600.0,62.5889,62.6739,62.5502,62.6739,37600.0
2014-04-09 14:00:00,81.07,81.61,81.07,81.52,174700.0,62.6739,63.0914,62.6739,63.0218,174700.0
2014-04-09 14:30:00,81.53,81.59,81.45,81.51,89200.0,63.0295,63.0759,62.9677,63.0141,89200.0
2014-04-09 15:00:00,81.51,81.73,81.44,81.73,148500.0,63.0141,63.1842,62.96,63.1842,148500.0
2014-04-09 15:30:00,81.71,82.0,81.64,81.86,368100.0,63.1687,63.3929,63.1146,63.2847,368100.0
2014-04-10 09:30:00,81.85,81.99,81.31,81.59,93900.0,63.2769,63.3852,62.8595,63.0759,93900.0
2014-04-10 10:00:00,81.59,82.14,81.46,82.12,107700.0,63.0759,63.5011,62.9754,63.4857,107700.0
2014-04-10 10:30:00,82.1,82.34,81.96,82.16,158900.0,63.4702,63.6557,63.362,63.5166,158900.0
2014-04-10 11:00:00,82.15,82.15,81.75,81.75,67300.0,63.5089,63.5089,63.1996,63.1996,67300.0
2014-04-10 11:30:00,81.75,82.12,81.75,82.0,62300.0,63.1996,63.4857,63.1996,63.3929,62300.0
2014-04-10 12:00:00,81.98,82.05,81.74,81.75,129200.0,63.3774,63.4315,63.1919,63.1996,129200.0
2014-04-10 12:30:00,81.75,81.81,81.4,81.43,178000.0,63.1996,63.246,62.929,62.9522,178000.0
2014-04-10 13:00:00,81.43,81.51,81.23,81.46,158600.0,62.9522,63.0141,62.7976,62.9754,158600.0
2014-04-10 13:30:00,81.46,81.59,81.38,81.5,165900.0,62.9754,63.0759,62.9136,63.0064,165900.0
2014-04-10 14:00:00,81.49,81.74,81.47,81.55,90100.0,62.9986,63.1919,62.9832,63.045,90100.0
2014-04-10 14:30:00,81.55,81.63,81.48,81.58,157500.0,63.045,63.1069,62.9909,63.0682,157500.0
2014-04-10 15:00:00,81.58,81.63,81.29,81.57,294200.0,63.0682,63.1069,62.844,63.0605,294200.0
2014-04-10 15:30:00,81.58,82.08,81.54,81.55,484700.0,63.0682,63.4547,63.0373,63.045,484700.0
2014-04-11 09:30:00,81.24,81.55,81.02,81.17,127100.0,62.8053,63.045,62.6353,62.7512,127100.0
2014-04-11 10:00:00,81.16,81.17,80.91,81.05,117800.0,62.7435,62.7512,62.5502,62.6585,117800.0
2014-04-11 10:30:00,81.03,81.08,80.76,81.04,172100.0,62.643,62.6817,62.4343,62.6507,172100.0
2014-04-11 11:00:00,81.01,81.24,80.94,81.11,121800.0,62.6275,62.8053,62.5734,62.7048,121800.0
2014-04-11 11:30:00,81.11,81.11,80.91,81.06,85300.0,62.7048,62.7048,62.5502,62.6662,85300.0
2014-04-11 12:00:00,81.05,81.11,80.99,81.07,67900.0,62.6585,62.7048,62.6121,62.6739,67900.0
2014-04-11 12:30:00,81.06,81.24,80.99,81.16,160800.0,62.6662,62.8053,62.6121,62.7435,160800.0
2014-04-11 13:00:00,81.17,81.2,80.94,80.99,89000.0,62.7512,62.7744,62.5734,62.6121,89000.0
2014-04-11 13:30:00,80.98,81.05,80.9,80.93,116100.0,62.6043,62.6585,62.5425,62.5657,116100.0
2014-04-11 14:00:00,80.92,81.0,80.78,80.86,133800.0,62.558,62.6198,62.4497,62.5116,133800.0
2014-04-11 14:30:00,80.84,80.85,80.57,80.8,140600.0,62.4961,62.5038,62.2874,62.4652,140600.0
2014-04-11 15:00:00,80.8,80.81,80.72,80.79,122400.0,62.4652,62.4729,62.4033,62.4575,122400.0
2014-04-11 15:30:00,80.79,80.88,80.54,80.56,452600.0,62.4575,62.527,62.2642,62.2797,452600.0
2014-04-14 09:30:00,81.0,81.24,80.61,80.72,89000.0,62.6198,62.8053,62.3183,62.4033,89000.0
2014-04-14 10:00:00,80.72,81.0,80.63,80.95,155600.0,62.4033,62.6198,62.3338,62.5812,155600.0
2014-04-14 10:30:00,80.95,81.23,80.89,81.2,80900.0,62.5812,62.7976,62.5348,62.7744,80900.0
2014-04-14 11:00:00,81.21,81.5,81.16,81.42,79400.0,62.7822,63.0064,62.7435,62.9445,79400.0
2014-04-14 11:30:00,81.41,81.56,81.36,81.43,79300.0,62.9368,63.0527,62.8981,62.9522,79300.0
2014-04-14 12:00:00,81.43,81.66,81.41,81.49,45900.0,62.9522,63.13,62.9368,62.9986,45900.0
2014-04-14 12:30:00,81.5,81.62,81.47,81.51,57700.0,63.0064,63.0991,62.9832,63.0141,57700.0
2014-04-14 13:00:00,81.5,81.58,81.44,81.5,87600.0,63.0064,63.0682,62.96,63.0064,87600.0
2014-04-14 13:30:00,81.52,81.56,81.43,81.47,67800.0,63.0218,63.0527,62.9522,62.9832,67800.0
2014-04-14 14:00:00,81.46,81.6,81.29,81.32,105600.0,62.9754,63.0837,62.844,62.8672,105600.0
2014-04-14 14:30:00,81.31,81.31,81.13,81.13,58500.0,62.8595,62.8595,62.7203,62.7203,58500.0
2014-04-14 15:00:00,81.11,81.12,80.71,80.82,130600.0,62.7048,62.7126,62.3956,62.4807,130600.0
2014-04-14 15:30:00,80.81,81.41,80.81,81.3,341400.0,62.4729,62.9368,62.4729,62.8517,341400.0
2014-04-15 09:30:00,81.3,81.59,80.86,81.51,106000.0,62.8517,63.0759,62.5116,63.0141,106000.0
2014-04-15 10:00:00,81.49,81.77,81.32,81.38,267600.0,62.9986,63.2151,62.8672,62.9136,267600.0
2014-04-15 10:30:00,81.38,81.86,81.34,81.52,106300.0,62.9136,63.2847,62.8827,63.0218,106300.0
2014-04-15 11:00:00,81.55,81.7,81.42,81.66,57000.0,63.045,63.161,62.9445,63.13,57000.0
2014-04-15 11:30:00,81.68,81.83,81.46,81.54,59900.0,63.1455,63.2615,62.9754,63.0373,59900.0
2014-04-15 12:00:00,81.54,81.54,81.31,81.39,45800.0,63.0373,63.0373,62.8595,62.9213,45800.0
2014-04-15 12:30:00,81.37,81.39,81.24,81.25,59000.0,62.9058,62.9213,62.8053,62.8131,59000.0
2014-04-15 13:00:00,81.23,81.28,81.09,81.15,91200.0,62.7976,62.8363,62.6894,62.7358,91200.0
2014-04-15 13:30:00,81.18,81.5,81.14,81.46,61000.0,62.759,63.0064,62.728,62.9754,61000.0
2014-04-15 14:00:00,81.46,81.66,81.45,81.5,96400.0,62.9754,63.13,62.9677,63.0064,96400.0
2014-04-15 14:30:00,81.52,81.59,81.46,81.46,91200.0,63.0218,63.0759,62.9754,62.9754,91200.0
2014-04-15 15:00:00,81.5,81.61,81.43,81.56,106800.0,63.0064,63.0914,62.9522,63.0527,106800.0
2014-04-15 15:30:00,81.56,81.73,81.5,81.68,281600.0,63.0527,63.1842,63.0064,63.1455,281600.0
2014-04-16 09:30:00,82.27,82.44,81.96,82.22,100600.0,63.6016,63.733,63.362,63.563,100600.0
2014-04-16 10:00:00,82.23,82.49,82.17,82.45,165100.0,63.5707,63.7717,63.5243,63.7408,165100.0
2014-04-16 10:30:00,82.43,82.5,82.3,82.31,86200.0,63.7253,63.7794,63.6248,63.6325,86200.0
2014-04-16 11:00:00,82.31,82.31,81.95,81.95,49600.0,63.6325,63.6325,63.3542,63.3542,49600.0
2014-04-16 11:30:00,81.95,82.16,81.94,82.12,53900.0,63.3542,63.5166,63.3465,63.4857,53900.0
2014-04-16 12:00:00,82.11,82.28,82.09,82.23,37900.0,63.4779,63.6094,63.4625,63.5707,37900.0
2014-04-16 12:30:00,82.21,82.23,82.08,82.14,51200.0,63.5552,63.5707,63.4547,63.5011,51200.0
2014-04-16 13:00:00,82.15,82.24,82.12,82.2,58600.0,63.5089,63.5784,63.4857,63.5475,58600.0
2014-04-16 13:30:00,82.21,82.25,82.14,82.23,49500.0,63.5552,63.5862,63.5011,63.5707,49500.0
2014-04-16 14:00:00,82.23,82.25,82.06,82.12,41100.0,63.5707,63.5862,63.4393,63.4857,41100.0
2014-04-16 14:30:00,82.13,82.36,82.1,82.3,112300.0,63.4934,63.6712,63.4702,63.6248,112300.0
2014-04-16 15:00:00,82.29,82.41,82.19,82.36,171700.0,63.6171,63.7099,63.5398,63.6712,171700.0
2014-04-16 15:30:00,82.36,82.48,82.25,82.38,364400.0,63.6712,63.764,63.5862,63.6867,364400.0
2014-04-17 09:30:00,82.49,83.13,82.45,82.61,283800.0,63.7717,64.2665,63.7408,63.8645,283800.0
2014-04-17 10:00:00,82.61,82.92,82.61,82.83,188500.0,63.8645,64.1041,63.8645,64.0346,188500.0
2014-04-17 10:30:00,82.83,82.91,82.78,82.86,83800.0,64.0346,64.0964,63.9959,64.0577,83800.0
2014-04-17 11:00:00,82.87,83.0,82.79,82.98,160800.0,64.0655,64.166,64.0036,64.1505,160800.0
2014-04-17 11:30:00,82.99,83.03,82.83,83.0,41200.0,64.1582,64.1892,64.0346,64.166,41200.0
2014-04-17 12:00:00,83.0,83.05,82.55,82.63,57500.0,64.166,64.2046,63.8181,63.8799,57500.0
2014-04-17 12:30:00,82.62,82.71,82.47,82.53,56200.0,63.8722,63.9418,63.7562,63.8026,56200.0
2014-04-17 13:00:00,82.55,82.69,82.45,82.47,89300.0,63.8181,63.9263,63.7408,63.7562,89300.0
2014-04-17 13:30:00,82.48,82.52,82.39,82.41,47800.0,63.764,63.7949,63.6944,63.7099,47800.0
2014-04-17 14:00:00,82.42,82.45,82.32,82.4,65400.0,63.7176,63.7408,63.6403,63.7021,65400.0
2014-04-17 14:30:00,82.41,82.44,82.38,82.41,52900.0,63.7099,63.733,63.6867,63.7099,52900.0
2014-04-17 15:00:00,82.41,82.55,82.39,82.53,97200.0,63.7099,63.8181,63.6944,63.8026,97200.0
2014-04-17 15:30:00,82.55,82.74,82.45,82.66,271000.0,63.8181,63.965,63.7408,63.9031,271000.0
2014-04-21 09:30:00,82.89,83.0,82.33,82.39,290400.0,64.0809,64.166,63.648,63.6944,290400.0
2014-04-21 10:00:00,82.41,82.64,82.31,82.62,78100.0,63.7099,63.8877,63.6325,63.8722,78100.0
2014-04-21 10:30:00,82.64,82.69,82.42,82.44,49400.0,63.8877,63.9263,63.7176,63.733,49400.0
2014-04-21 11:00:00,82.45,82.58,82.33,82.54,38600.0,63.7408,63.8413,63.648,63.8104,38600.0
2014-04-21 11:30:00,82.54,82.72,82.54,82.71,46500.0,63.8104,63.9495,63.8104,63.9418,46500.0
2014-04-21 12:00:00,82.71,82.71,82.51,82.6,37000.0,63.9418,63.9418,63.7872,63.8567,37000.0
2014-04-21 12:30:00,82.59,82.73,82.52,82.72,26200.0,63.849,63.9572,63.7949,63.9495,26200.0
2014-04-21 13:00:00,82.73,82.85,82.73,82.84,38800.0,63.9572,64.05,63.9572,64.0423,38800.0
2014-04-21 13:30:00,82.83,82.93,82.78,82.89,37100.0,64.0346,64.1119,63.9959,64.0809,37100.0
2014-04-21 14:00:00,82.89,82.98,82.79,82.87,35000.0,64.0809,64.1505,64.0036,64.0655,35000.0
2014-04-21 14:30:00,82.87,83.09,82.87,83.03,66400.0,64.0655,64.2356,64.0655,64.1892,66400.0
2014-04-21 15:00:00,83.02,83.06,82.9,83.02,107000.0,64.1814,64.2124,64.0887,64.1814,107000.0
2014-04-21 15:30:00,83.0,83.08,82.94,83.05,256300.0,64.166,64.2278,64.1196,64.2046,256300.0
2014-04-22 09:30:00,83.04,83.58,82.86,83.47,201200.0,64.1969,64.6144,64.0577,64.5293,201200.0
2014-04-22 10:00:00,83.51,83.69,83.36,83.41,155400.0,64.5602,64.6994,64.4443,64.4829,155400.0
2014-04-22 10:30:00,83.41,83.47,83.25,83.38,89600.0,64.4829,64.5293,64.3592,64.4597,89600.0
2014-04-22 11:00:00,83.38,83.61,83.21,83.5,68800.0,64.4597,64.6376,64.3283,64.5525,68800.0
2014-04-22 11:30:00,83.5,83.71,83.49,83.67,116300.0,64.5525,64.7149,64.5448,64.6839,116300.0
2014-04-22 12:00:00,83.66,83.82,83.61,83.71,70500.0,64.6762,64.7999,64.6376,64.7149,70500.0
2014-04-22 12:30:00,83.72,83.87,83.7,83.8,70400.0,64.7226,64.8386,64.7071,64.7844,70400.0
2014-04-22 13:00:00,83.81,83.98,83.79,83.84,100900.0,64.7922,64.9236,64.7767,64.8154,100900.0
2014-04-22 13:30:00,83.83,83.93,83.79,83.86,50900.0,64.8076,64.8849,64.7767,64.8308,50900.0
2014-04-22 14:00:00,83.86,84.01,83.85,83.92,210500.0,64.8308,64.9468,64.8231,64.8772,210500.0
2014-04-22 14:30:00,83.93,84.13,83.92,83.92,92200.0,64.8849,65.0396,64.8772,64.8772,92200.0
2014-04-22 15:00:00,83.92,83.96,83.84,83.88,124200.0,64.8772,64.9081,64.8154,64.8463,124200.0
2014-04-22 15:30:00,83.89,84.02,83.86,83.93,245900.0,64.854,64.9545,64.8308,64.8849,245900.0
2014-04-23 09:30:00,83.66,83.66,83.18,83.34,140500.0,64.6762,64.6762,64.3051,64.4288,140500.0
2014-04-23 10:00:00,83.32,83.67,83.23,83.65,116200.0,64.4134,64.6839,64.3438,64.6685,116200.0
2014-04-23 10:30:00,83.66,83.89,83.59,83.59,83300.0,64.6762,64.854,64.6221,64.6221,83300.0
2014-04-23 11:00:00,83.59,83.74,83.58,83.73,50500.0,64.6221,64.7381,64.6144,64.7303,50500.0
2014-04-23 11:30:00,83.71,83.83,83.61,83.76,98000.0,64.7149,64.8076,64.6376,64.7535,98000.0
2014-04-23 12:00:00,83.77,83.93,83.77,83.82,77800.0,64.7613,64.8849,64.7613,64.7999,77800.0
2014-04-23 12:30:00,83.82,83.95,83.78,83.84,56200.0,64.7999,64.9004,64.769,64.8154,56200.0
2014-04-23 13:00:00,83.84,83.95,83.84,83.84,60800.0,64.8154,64.9004,64.8154,64.8154,60800.0
2014-04-23 13:30:00,83.83,83.89,83.71,83.79,76000.0,64.8076,64.854,64.7149,64.7767,76000.0
2014-04-23 14:00:00,83.79,83.8,83.69,83.79,67000.0,64.7767,64.7844,64.6994,64.7767,67000.0
2014-04-23 14:30:00,83.79,83.98,83.76,83.98,83700.0,64.7767,64.9236,64.7535,64.9236,83700.0
2014-04-23 15:00:00,83.98,84.1,83.92,83.92,102200.0,64.9236,65.0164,64.8772,64.8772,102200.0
2014-04-23 15:30:00,83.92,84.07,83.86,84.03,224500.0,64.8772,64.9932,64.8308,64.9623,224500.0
2014-04-24 09:30:00,84.25,84.27,83.58,83.99,324600.0,65.1323,65.1478,64.6144,64.9313,324600.0
2014-04-24 10:00:00,83.99,84.09,83.87,83.96,213200.0,64.9313,65.0086,64.8386,64.9081,213200.0
2014-04-24 10:30:00,83.96,84.06,83.86,83.96,179200.0,64.9081,64.9854,64.8308,64.9081,179200.0
2014-04-24 11:00:00,83.95,84.0,83.95,83.97,132200.0,64.9004,64.9391,64.9004,64.9159,132200.0
2014-04-24 11:30:00,83.98,84.05,83.95,83.95,165700.0,64.9236,64.9777,64.9004,64.9004,165700.0
2014-04-24 12:00:00,83.95,84.01,83.9,83.91,180800.0,64.9004,64.9468,64.8618,64.8695,180800.0
2014-04-24 12:30:00,83.9,83.92,83.73,83.8,101100.0,64.8618,64.8772,64.7303,64.7844,101100.0
2014-04-24 13:00:00,83.79,83.79,83.53,83.53,92400.0,64.7767,64.7767,64.5757,64.5757,92400.0
2014-04-24 13:30:00,83.55,83.61,83.32,83.33,99200.0,64.5912,64.6376,64.4134,64.4211,99200.0
2014-04-24 14:00:00,83.36,83.42,83.26,83.34,150300.0,64.4443,64.4907,64.367,64.4288,150300.0
2014-04-24 14:30:00,83.34,83.36,83.13,83.22,107800.0,64.4288,64.4443,64.2665,64.3361,107800.0
2014-04-24 15:00:00,83.25,83.33,83.15,83.15,129300.0,64.3592,64.4211,64.2819,64.2819,129300.0
2014-04-24 15:30:00,83.16,83.6,83.08,83.57,281500.0,64.2897,64.6298,64.2278,64.6066,281500.0
2014-04-25 09:30:00,83.31,83.32,83.03,83.1,144400.0,64.4056,64.4134,64.1892,64.2433,144400.0
2014-04-25 10:00:00,83.13,83.43,83.02,83.24,109000.0,64.2665,64.4984,64.1814,64.3515,109000.0
2014-04-25 10:30:00,83.17,83.31,83.15,83.27,31500.0,64.2974,64.4056,64.2819,64.3747,31500.0
2014-04-25 11:00:00,83.26,83.47,83.2,83.46,40700.0,64.367,64.5293,64.3206,64.5216,40700.0
2014-04-25 11:30:00,83.46,83.59,83.42,83.48,43000.0,64.5216,64.6221,64.4907,64.5371,43000.0
2014-04-25 12:00:00,83.46,83.57,83.39,83.49,38700.0,64.5216,64.6066,64.4675,64.5448,38700.0
2014-04-25 12:30:00,83.46,83.52,83.33,83.33,21700.0,64.5216,64.568,64.4211,64.4211,21700.0
2014-04-25 13:00:00,83.33,83.36,83.19,83.21,24000.0,64.4211,64.4443,64.3129,64.3283,24000.0
2014-04-25 13:30:00,83.2,83.21,83.06,83.09,28600.0,64.3206,64.3283,64.2124,64.2356,28600.0
2014-04-25 14:00:00,83.09,83.1,82.97,83.0,45900.0,64.2356,64.2433,64.1428,64.166,45900.0
2014-04-25 14:30:00,82.99,83.1,82.93,83.02,39100.0,64.1582,64.2433,64.1119,64.1814,39100.0
2014-04-25 15:00:00,83.03,83.27,83.01,83.17,61000.0,64.1892,64.3747,64.1737,64.2974,61000.0
2014-04-25 15:30:00,83.15,83.2,83.0,83.07,187700.0,64.2819,64.3206,64.166,64.2201,187700.0
2014-04-28 09:30:00,83.34,83.68,83.18,83.41,188900.0,64.4288,64.6917,64.3051,64.4829,188900.0
2014-04-28 10:00:00,83.43,83.76,83.42,83.62,79900.0,64.4984,64.7535,64.4907,64.6453,79900.0
2014-04-28 10:30:00,83.6,83.8,83.39,83.44,69300.0,64.6298,64.7844,64.4675,64.5061,69300.0
2014-04-28 11:00:00,83.45,83.49,83.35,83.37,69000.0,64.5139,64.5448,64.4366,64.452,69000.0
2014-04-28 11:30:00,83.37,83.44,83.23,83.25,68700.0,64.452,64.5061,64.3438,64.3592,68700.0
2014-04-28 12:00:00,83.23,83.5,83.22,83.42,82000.0,64.3438,64.5525,64.3361,64.4907,82000.0
2014-04-28 12:30:00,83.44,83.45,83.3,83.33,83400.0,64.5061,64.5139,64.3979,64.4211,83400.0
2014-04-28 13:00:00,83.32,83.33,82.83,82.86,121300.0,64.4134,64.4211,64.0346,64.0577,121300.0
2014-04-28 13:30:00,82.86,83.29,82.81,83.13,82900.0,64.0577,64.3902,64.0191,64.2665,82900.0
2014-04-28 14:00:00,83.13,83.2,83.08,83.2,84700.0,64.2665,64.3206,64.2278,64.3206,84700.0
2014-04-28 14:30:00,83.2,83.2,83.05,83.16,102100.0,64.3206,64.3206,64.2046,64.2897,102100.0
2014-04-28 15:00:00,83.18,83.68,83.17,83.58,162800.0,64.3051,64.6917,64.2974,64.6144,162800.0
2014-04-28 15:30:00,83.57,83.62,83.44,83.46,185900.0,64.6066,64.6453,64.5061,64.5216,185900.0
2014-04-29 09:30:00,83.69,83.83,83.35,83.55,130500.0,64.6994,64.8076,64.4366,64.5912,130500.0
2014-04-29 10:00:00,83.57,83.79,83.56,83.66,64700.0,64.6066,64.7767,64.5989,64.6762,64700.0
2014-04-29 10:30:00,83.65,83.71,83.58,83.63,93000.0,64.6685,64.7149,64.6144,64.653,93000.0
2014-04-29 11:00:00,83.64,83.71,83.59,83.62,64600.0,64.6608,64.7149,64.6221,64.6453,64600.0
2014-04-29 11:30:00,83.62,83.65,83.41,83.43,40800.0,64.6453,64.6685,64.4829,64.4984,40800.0
2014-04-29 12:00:00,83.42,83.45,83.33,83.34,78600.0,64.4907,64.5139,64.4211,64.4288,78600.0
2014-04-29 12:30:00,83.36,83.39,83.28,83.31,38300.0,64.4443,64.4675,64.3824,64.4056,38300.0
2014-04-29 13:00:00,83.33,83.39,83.19,83.21,116600.0,64.4211,64.4675,64.3129,64.3283,116600.0
2014-04-29 13:30:00,83.21,83.3,83.18,83.2,64100.0,64.3283,64.3979,64.3051,64.3206,64100.0
2014-04-29 14:00:00,83.21,83.24,83.15,83.15,61600.0,64.3283,64.3515,64.2819,64.2819,61600.0
2014-04-29 14:30:00,83.16,83.18,83.11,83.15,92600.0,64.2897,64.3051,64.251,64.2819,92600.0
2014-04-29 15:00:00,83.15,83.17,82.99,83.0,124100.0,64.2819,64.2974,64.1582,64.166,124100.0
2014-04-29 15:30:00,83.01,83.05,82.89,83.0,324100.0,64.1737,64.2046,64.0809,64.166,324100.0
2014-04-30 09:30:00,83.07,83.6,82.95,83.09,330700.0,64.2201,64.6298,64.1273,64.2356,330700.0
2014-04-30 10:00:00,83.16,83.55,83.16,83.51,121000.0,64.2897,64.5912,64.2897,64.5602,121000.0
2014-04-30 10:30:00,83.5,83.71,83.44,83.67,115100.0,64.5525,64.7149,64.5061,64.6839,115100.0
2014-04-30 11:00:00,83.67,83.75,83.53,83.57,128400.0,64.6839,64.7458,64.5757,64.6066,128400.0
2014-04-30 11:30:00,83.57,83.77,83.46,83.55,88000.0,64.6066,64.7613,64.5216,64.5912,88000.0
2014-04-30 12:00:00,83.57,83.68,83.31,83.44,123600.0,64.6066,64.6917,64.4056,64.5061,123600.0
2014-04-30 12:30:00,83.44,83.48,83.26,83.39,40300.0,64.5061,64.5371,64.367,64.4675,40300.0
2014-04-30 13:00:00,83.38,83.51,83.32,83.42,51700.0,64.4597,64.5602,64.4134,64.4907,51700.0
2014-04-30 13:30:00,83.41,83.48,83.35,83.35,61300.0,64.4829,64.5371,64.4366,64.4366,61300.0
2014-04-30 14:00:00,83.35,83.49,83.28,83.41,124300.0,64.4366,64.5448,64.3824,64.4829,124300.0
2014-04-30 14:30:00,83.41,83.63,83.36,83.57,110600.0,64.4829,64.653,64.4443,64.6066,110600.0
2014-04-30 15:00:00,83.56,83.62,83.39,83.49,110300.0,64.5989,64.6453,64.4675,64.5448,110300.0
2014-04-30 15:30:00,83.49,83.58,83.4,83.51,308700.0,64.5448,64.6144,64.4752,64.5602,308700.0
2014-05-01 09:30:00,84.05,84.77,83.7,84.6,362400.0,64.9777,65.5343,64.7071,65.4029,362400.0
2014-05-01 10:00:00,84.61,84.81,84.41,84.61,252700.0,65.4106,65.5653,65.256,65.4106,252700.0
2014-05-01 10:30:00,84.62,84.99,84.43,84.99,232000.0,65.4184,65.7044,65.2715,65.7044,232000.0
2014-05-01 11:00:00,84.98,85.5,84.98,85.48,177600.0,65.6967,66.0987,65.6967,66.0832,177600.0
2014-05-01 11:30:00,85.48,85.77,85.22,85.65,269000.0,66.0832,66.3074,65.8822,66.2146,269000.0
2014-05-01 12:00:00,85.7,86.07,85.64,85.97,207000.0,66.2533,66.5393,66.2069,66.462,207000.0
2014-05-01 12:30:00,85.97,85.99,85.62,85.66,111500.0,66.462,66.4775,66.1915,66.2224,111500.0
2014-05-01 13:00:00,85.67,85.77,85.49,85.75,140200.0,66.2301,66.3074,66.091,66.292,140200.0
2014-05-01 13:30:00,85.75,85.81,85.57,85.75,148300.0,66.292,66.3383,66.1528,66.292,148300.0
2014-05-01 14:00:00,85.76,85.86,85.72,85.74,159900.0,66.2997,66.377,66.2688,66.2842,159900.0
2014-05-01 14:30:00,85.73,85.85,85.59,85.79,152600.0,66.2765,66.3693,66.1683,66.3229,152600.0
2014-05-01 15:00:00,85.78,85.89,85.63,85.75,160900.0,66.3152,66.4002,66.1992,66.292,160900.0
2014-05-01 15:30:00,85.75,86.52,85.7,86.24,639700.0,66.292,66.8872,66.2533,66.6708,639700.0
2014-05-02 09:30:00,86.07,87.84,85.95,87.78,334900.0,66.5393,67.9077,66.4466,67.8613,334900.0
2014-05-02 10:00:00,87.75,88.0,87.53,87.65,338000.0,67.8381,68.0314,67.668,67.7608,338000.0
2014-05-02 10:30:00,87.63,87.74,87.18,87.34,230800.0,67.7454,67.8304,67.3975,67.5212,230800.0
2014-05-02 11:00:00,87.31,87.41,87.18,87.28,228100.0,67.498,67.5753,67.3975,67.4748,228100.0
2014-05-02 11:30:00,87.3,87.38,87.2,87.24,78600.0,67.4902,67.5521,67.4129,67.4439,78600.0
2014-05-02 12:00:00,87.24,87.26,87.0,87.0,83600.0,67.4439,67.4593,67.2583,67.2583,83600.0
2014-05-02 12:30:00,87.0,87.19,86.96,86.97,120700.0,67.2583,67.4052,67.2274,67.2351,120700.0
2014-05-02 13:00:00,86.98,86.98,86.72,86.76,71500.0,67.2429,67.2429,67.0418,67.0728,71500.0
2014-05-02 13:30:00,86.76,86.81,86.48,86.67,143200.0,67.0728,67.1114,66.8563,67.0032,143200.0
2014-05-02 14:00:00,86.66,86.78,86.54,86.72,194400.0,66.9955,67.0882,66.9027,67.0418,194400.0
2014-05-02 14:30:00,86.72,86.89,86.71,86.8,103400.0,67.0418,67.1733,67.0341,67.1037,103400.0
2014-05-02 15:00:00,86.8,86.87,86.74,86.82,151300.0,67.1037,67.1578,67.0573,67.1192,151300.0
2014-05-02 15:30:00,86.82,87.05,86.77,87.01,308300.0,67.1192,67.297,67.0805,67.266,308300.0
2014-05-05 09:30:00,86.74,88.08,86.62,88.07,265400.0,67.0573,68.0932,66.9645,68.0855,265400.0
2014-05-05 10:00:00,88.07,88.82,87.94,88.12,368500.0,68.0855,68.6653,67.985,68.1242,368500.0
2014-05-05 10:30:00,88.12,88.8,88.1,88.3,203000.0,68.1242,68.6499,68.1087,68.2633,203000.0
2014-05-05 11:00:00,88.3,88.47,88.09,88.32,186000.0,68.2633,68.3947,68.101,68.2788,186000.0
2014-05-05 11:30:00,88.32,88.77,88.31,88.62,201500.0,68.2788,68.6267,68.2711,68.5107,201500.0
2014-05-05 12:00:00,88.61,88.62,88.32,88.51,151500.0,68.503,68.5107,68.2788,68.4257,151500.0
2014-05-05 12:30:00,88.52,88.54,88.31,88.34,75000.0,68.4334,68.4489,68.2711,68.2942,75000.0
2014-05-05 13:00:00,88.35,88.52,88.34,88.39,85800.0,68.302,68.4334,68.2942,68.3329,85800.0
2014-05-05 13:30:00,88.38,88.43,88.18,88.42,111800.0,68.3252,68.3638,68.1706,68.3561,111800.0
2014-05-05 14:00:00,88.42,88.44,88.22,88.23,113100.0,68.3561,68.3716,68.2015,68.2092,113100.0
2014-05-05 14:30:00,88.23,88.35,88.17,88.25,159200.0,68.2092,68.302,68.1628,68.2247,159200.0
2014-05-05 15:00:00,88.26,88.55,88.24,88.43,140100.0,68.2324,68.4566,68.2169,68.3638,140100.0
2014-05-05 15:30:00,88.43,88.51,88.28,88.39,310200.0,68.3638,68.4257,68.2479,68.3329,310200.0
2014-05-06 09:30:00,87.54,87.7,87.14,87.4,329900.0,67.6758,67.7995,67.3665,67.5675,329900.0
2014-05-06 10:00:00,87.4,87.49,87.25,87.48,210600.0,67.5675,67.6371,67.4516,67.6294,210600.0
2014-05-06 10:30:00,87.49,87.56,87.29,87.29,164500.0,67.6371,67.6912,67.4825,67.4825,164500.0
2014-05-06 11:00:00,87.32,87.47,87.29,87.35,152300.0,67.5057,67.6217,67.4825,67.5289,152300.0
2014-05-06 11:30:00,87.34,87.5,87.3,87.38,109500.0,67.5212,67.6449,67.4902,67.5521,109500.0
2014-05-06 12:00:00,87.39,87.5,87.3,87.39,97600.0,67.5598,67.6449,67.4902,67.5598,97600.0
2014-05-06 12:30:00,87.38,87.51,87.38,87.44,83600.0,67.5521,67.6526,67.5521,67.5985,83600.0
2014-05-06 13:00:00,87.42,87.51,87.36,87.43,80300.0,67.583,67.6526,67.5366,67.5907,80300.0
2014-05-06 13:30:00,87.42,87.57,87.4,87.42,91600.0,67.583,67.699,67.5675,67.583,91600.0
2014-05-06 14:00:00,87.44,87.49,87.25,87.39,116100.0,67.5985,67.6371,67.4516,67.5598,116100.0
2014-05-06 14:30:00,87.38,87.46,87.3,87.34,160000.0,67.5521,67.6139,67.4902,67.5212,160000.0
2014-05-06 15:00:00,87.34,87.49,87.28,87.45,228400.0,67.5212,67.6371,67.4748,67.6062,228400.0
2014-05-06 15:30:00,87.45,87.45,87.15,87.21,536300.0,67.6062,67.6062,67.3743,67.4207,536300.0
2014-05-07 09:30:00,88.33,88.88,88.05,88.27,435000.0,68.2865,68.7117,68.0701,68.2401,435000.0
2014-05-07 10:00:00,88.28,88.29,87.59,87.72,249300.0,68.2479,68.2556,67.7144,67.8149,249300.0
2014-05-07 10:30:00,87.72,87.98,87.71,87.96,101900.0,67.8149,68.0159,67.8072,68.0005,101900.0
2014-05-07 11:00:00,87.95,88.04,87.82,87.94,74000.0,67.9927,68.0623,67.8922,67.985,74000.0
2014-05-07 11:30:00,87.98,88.38,87.97,88.28,100200.0,68.0159,68.3252,68.0082,68.2479,100200.0
2014-05-07 12:00:00,88.28,88.36,88.05,88.21,50000.0,68.2479,68.3097,68.0701,68.1937,50000.0
2014-05-07 12:30:00,88.21,88.25,87.86,87.91,78100.0,68.1937,68.2247,67.9232,67.9618,78100.0
2014-05-07 13:00:00,87.9,87.94,87.73,87.79,57000.0,67.9541,67.985,67.8227,67.869,57000.0
2014-05-07 13:30:00,87.81,87.9,87.75,87.82,63400.0,67.8845,67.9541,67.8381,67.8922,63400.0
2014-05-07 14:00:00,87.81,88.03,87.76,88.01,91200.0,67.8845,68.0546,67.8459,68.0391,91200.0
2014-05-07 14:30:00,88.02,88.03,87.84,87.93,73400.0,68.0469,68.0546,67.9077,67.9773,73400.0
2014-05-07 15:00:00,87.93,88.04,87.89,88.01,93300.0,67.9773,68.0623,67.9464,68.0391,93300.0
2014-05-07 15:30:00,87.98,88.42,87.97,88.36,307500.0,68.0159,68.3561,68.0082,68.3097,307500.0
2014-05-08 09:30:00,88.2,88.67,88.0,88.24,178500.0,68.186,68.5494,68.0314,68.2169,178500.0
2014-05-08 10:00:00,88.25,88.36,88.02,88.02,146200.0,68.2247,68.3097,68.0469,68.0469,146200.0
2014-05-08 10:30:00,88.02,88.36,88.02,88.33,63100.0,68.0469,68.3097,68.0469,68.2865,63100.0
2014-05-08 11:00:00,88.33,88.51,88.29,88.34,61700.0,68.2865,68.4257,68.2556,68.2942,61700.0
2014-05-08 11:30:00,88.34,88.42,88.16,88.17,82400.0,68.2942,68.3561,68.1551,68.1628,82400.0
2014-05-08 12:00:00,88.19,88.24,88.15,88.22,32500.0,68.1783,68.2169,68.1474,68.2015,32500.0
2014-05-08 12:30:00,88.21,88.27,88.04,88.08,68400.0,68.1937,68.2401,68.0623,68.0932,68400.0
2014-05-08 13:00:00,88.1,88.1,87.88,87.99,82900.0,68.1087,68.1087,67.9386,68.0237,82900.0
2014-05-08 13:30:00,88.0,88.11,87.96,88.08,47200.0,68.0314,68.1164,68.0005,68.0932,47200.0
2014-05-08 14:00:00,88.07,88.25,87.97,88.22,71400.0,68.0855,68.2247,68.0082,68.2015,71400.0
2014-05-08 14:30:00,88.22,88.25,87.96,87.99,108800.0,68.2015,68.2247,68.0005,68.0237,108800.0
2014-05-08 15:00:00,87.97,88.08,87.84,88.08,121700.0,68.0082,68.0932,67.9077,68.0932,121700.0
2014-05-08 15:30:00,88.08,88.29,88.06,88.25,211200.0,68.0932,68.2556,68.0778,68.2247,211200.0
2014-05-09 09:30:00,88.42,88.58,88.03,88.45,218000.0,68.3561,68.4798,68.0546,68.3793,218000.0
2014-05-09 10:00:00,88.39,88.43,88.16,88.16,79800.0,68.3329,68.3638,68.1551,68.1551,79800.0
2014-05-09 10:30:00,88.18,88.34,88.1,88.28,63400.0,68.1706,68.2942,68.1087,68.2479,63400.0
2014-05-09 11:00:00,88.25,88.38,88.1,88.38,52500.0,68.2247,68.3252,68.1087,68.3252,52500.0
2014-05-09 11:30:00,88.38,88.46,88.22,88.22,44500.0,68.3252,68.387,68.2015,68.2015,44500.0
2014-05-09 12:00:00,88.24,88.28,88.11,88.11,43600.0,68.2169,68.2479,68.1164,68.1164,43600.0
2014-05-09 12:30:00,88.11,88.51,88.1,88.39,37000.0,68.1164,68.4257,68.1087,68.3329,37000.0
2014-05-09 13:00:00,88.41,88.45,88.21,88.25,44000.0,68.3484,68.3793,68.1937,68.2247,44000.0
2014-05-09 13:30:00,88.23,88.47,88.23,88.44,49600.0,68.2092,68.3947,68.2092,68.3716,49600.0
2014-05-09 14:00:00,88.44,88.5,88.33,88.37,42200.0,68.3716,68.4179,68.2865,68.3174,42200.0
2014-05-09 14:30:00,88.39,88.51,88.33,88.49,44700.0,68.3329,68.4257,68.2865,68.4102,44700.0
2014-05-09 15:00:00,88.5,88.6,88.47,88.56,70500.0,68.4179,68.4952,68.3947,68.4643,70500.0
2014-05-09 15:30:00,88.56,88.65,88.49,88.64,181400.0,68.4643,68.5339,68.4102,68.5262,181400.0
2014-05-12 09:30:00,88.85,88.85,88.34,88.41,118400.0,68.6885,68.6885,68.2942,68.3484,118400.0
2014-05-12 10:00:00,88.42,88.54,88.3,88.39,177200.0,68.3561,68.4489,68.2633,68.3329,177200.0
2014-05-12 10:30:00,88.38,88.5,88.18,88.21,79800.0,68.3252,68.4179,68.1706,68.1937,79800.0
2014-05-12 11:00:00,88.2,88.29,88.19,88.25,131300.0,68.186,68.2556,68.1783,68.2247,131300.0
2014-05-12 11:30:00,88.25,88.33,88.22,88.33,99700.0,68.2247,68.2865,68.2015,68.2865,99700.0
2014-05-12 12:00:00,88.33,88.44,88.33,88.39,92400.0,68.2865,68.3716,68.2865,68.3329,92400.0
2014-05-12 12:30:00,88.41,88.43,88.23,88.27,104400.0,68.3484,68.3638,68.2092,68.2401,104400.0
2014-05-12 13:00:00,88.27,88.38,88.25,88.38,100000.0,68.2401,68.3252,68.2247,68.3252,100000.0
2014-05-12 13:30:00,88.37,88.4,88.3,88.32,48200.0,68.3174,68.3406,68.2633,68.2788,48200.0
2014-05-12 14:00:00,88.31,88.37,88.24,88.24,59400.0,68.2711,68.3174,68.2169,68.2169,59400.0
2014-05-12 14:30:00,88.24,88.37,88.23,88.36,68200.0,68.2169,68.3174,68.2092,68.3097,68200.0
2014-05-12 15:00:00,88.35,88.36,88.19,88.19,101900.0,68.302,68.3097,68.1783,68.1783,101900.0
2014-05-12 15:30:00,88.2,88.34,88.16,88.28,259100.0,68.186,68.2942,68.1551,68.2479,259100.0
2014-05-13 09:30:00,88.3,89.07,88.28,88.78,92500.0,68.2633,68.8586,68.2479,68.6344,92500.0
2014-05-13 10:00:00,88.8,88.87,88.55,88.82,42700.0,68.6499,68.704,68.4566,68.6653,42700.0
2014-05-13 10:30:00,88.82,88.87,88.63,88.68,55700.0,68.6653,68.704,68.5184,68.5571,55700.0
2014-05-13 11:00:00,88.68,88.68,88.44,88.52,70600.0,68.5571,68.5571,68.3716,68.4334,70600.0
2014-05-13 11:30:00,88.52,88.62,88.33,88.34,57200.0,68.4334,68.5107,68.2865,68.2942,57200.0
2014-05-13 12:00:00,88.33,88.37,88.23,88.36,28500.0,68.2865,68.3174,68.2092,68.3097,28500.0
2014-05-13 12:30:00,88.36,88.4,88.31,88.36,31600.0,68.3097,68.3406,68.2711,68.3097,31600.0
2014-05-13 13:00:00,88.37,88.4,88.28,88.4,80200.0,68.3174,68.3406,68.2479,68.3406,80200.0
2014-05-13 13:30:00,88.43,88.43,88.23,88.28,51700.0,68.3638,68.3638,68.2092,68.2479,51700.0
2014-05-13 14:00:00,88.28,88.44,88.25,88.43,75800.0,68.2479,68.3716,68.2247,68.3638,75800.0
2014-05-13 14:30:00,88.43,88.46,88.38,88.46,41900.0,68.3638,68.387,68.3252,68.387,41900.0
2014-05-13 15:00:00,88.46,88.48,88.38,88.48,74700.0,68.387,68.4025,68.3252,68.4025,74700.0
2014-05-13 15:30:00,88.48,90.0,88.46,88.53,305900.0,68.4025,69.5776,68.387,68.4411,305900.0
2014-05-14 09:30:00,88.63,89.14,88.62,88.99,128200.0,68.5184,68.9127,68.5107,68.7967,128200.0
2014-05-14 10:00:00,88.99,89.34,88.93,89.31,152700.0,68.7967,69.0673,68.7504,69.0441,152700.0
2014-05-14 10:30:00,89.29,89.4,89.17,89.17,111500.0,69.0287,69.1137,68.9359,68.9359,111500.0
2014-05-14 11:00:00,89.17,89.38,89.17,89.38,54900.0,68.9359,69.0983,68.9359,69.0983,54900.0
2014-05-14 11:30:00,89.37,89.38,88.96,89.0,49600.0,69.0905,69.0983,68.7736,68.8045,49600.0
2014-05-14 12:00:00,88.99,89.14,88.99,89.07,38800.0,68.7967,68.9127,68.7967,68.8586,38800.0
2014-05-14 12:30:00,89.08,89.14,88.98,89.01,29900.0,68.8663,68.9127,68.789,68.8122,29900.0
2014-05-14 13:00:00,89.01,89.03,88.87,89.02,38600.0,68.8122,68.8277,68.704,68.8199,38600.0
2014-05-14 13:30:00,89.01,89.13,88.99,89.09,46500.0,68.8122,68.905,68.7967,68.8741,46500.0
2014-05-14 14:00:00,89.1,89.19,89.04,89.18,56000.0,68.8818,68.9514,68.8354,68.9436,56000.0
2014-05-14 14:30:00,89.18,89.23,89.07,89.12,64600.0,68.9436,68.9823,68.8586,68.8973,64600.0
2014-05-14 15:00:00,89.1,89.11,88.9,88.94,65500.0,68.8818,68.8895,68.7272,68.7581,65500.0
2014-05-14 15:30:00,88.94,88.94,88.73,88.77,189300.0,68.7581,68.7581,68.5957,68.6267,189300.0
2014-05-15 09:30:00,88.6,88.75,88.3,88.3,91000.0,68.4952,68.6112,68.2633,68.2633,91000.0
2014-05-15 10:00:00,88.29,88.42,87.98,88.19,186000.0,68.2556,68.3561,68.0159,68.1783,186000.0
2014-05-15 10:30:00,88.17,88.37,88.05,88.29,55100.0,68.1628,68.3174,68.0701,68.2556,55100.0
2014-05-15 11:00:00,88.29,88.32,87.73,87.75,105200.0,68.2556,68.2788,67.8227,67.8381,105200.0
2014-05-15 11:30:00,87.75,88.2,87.71,87.77,84300.0,67.8381,68.186,67.8072,67.8536,84300.0
2014-05-15 12:00:00,87.79,88.03,87.72,88.0,43500.0,67.869,68.0546,67.8149,68.0314,43500.0
2014-05-15 12:30:00,88.03,88.3,88.01,88.27,28200.0,68.0546,68.2633,68.0391,68.2401,28200.0
2014-05-15 13:00:00,88.27,88.27,88.05,88.09,42200.0,68.2401,68.2401,68.0701,68.101,42200.0
2014-05-15 13:30:00,88.08,88.12,87.98,88.04,51700.0,68.0932,68.1242,68.0159,68.0623,51700.0
2014-05-15 14:00:00,88.04,88.21,88.04,88.11,42300.0,68.0623,68.1937,68.0623,68.1164,42300.0
2014-05-15 14:30:00,88.13,88.15,87.91,87.95,29400.0,68.1319,68.1474,67.9618,67.9927,29400.0
2014-05-15 15:00:00,87.96,88.07,87.92,88.0,50400.0,68.0005,68.0855,67.9695,68.0314,50400.0
2014-05-15 15:30:00,87.99,88.75,87.97,88.67,270800.0,68.0237,68.6112,68.0082,68.5494,270800.0
2014-05-16 09:30:00,88.75,89.51,88.66,89.42,308700.0,68.6112,69.1988,68.5416,69.1292,308700.0
2014-05-16 10:00:00,89.43,89.55,88.71,88.75,86900.0,69.1369,69.2297,68.5803,68.6112,86900.0
2014-05-16 10:30:00,88.75,88.86,88.7,88.75,154200.0,68.6112,68.6962,68.5726,68.6112,154200.0
2014-05-16 11:00:00,88.75,88.75,88.54,88.59,57700.0,68.6112,68.6112,68.4489,68.4875,57700.0
2014-05-16 11:30:00,88.61,88.7,88.52,88.68,35000.0,68.503,68.5726,68.4334,68.5571,35000.0
2014-05-16 12:00:00,88.66,88.71,88.61,88.68,23200.0,68.5416,68.5803,68.503,68.5571,23200.0
2014-05-16 12:30:00,88.67,88.7,88.51,88.56,33100.0,68.5494,68.5726,68.4257,68.4643,33100.0
2014-05-16 13:00:00,88.56,88.56,88.27,88.3,66300.0,68.4643,68.4643,68.2401,68.2633,66300.0
2014-05-16 13:30:00,88.3,88.46,88.25,88.46,64400.0,68.2633,68.387,68.2247,68.387,64400.0
2014-05-16 14:00:00,88.46,88.56,88.44,88.56,35400.0,68.387,68.4643,68.3716,68.4643,35400.0
2014-05-16 14:30:00,88.57,88.89,88.57,88.88,43300.0,68.4721,68.7194,68.4721,68.7117,43300.0
2014-05-16 15:00:00,88.89,88.96,88.75,88.76,92200.0,68.7194,68.7736,68.6112,68.6189,92200.0
2014-05-16 15:30:00,88.77,88.86,88.62,88.86,265500.0,68.6267,68.6962,68.5107,68.6962,265500.0
2014-05-19 09:30:00,88.54,89.1,88.06,88.43,104800.0,68.4489,68.8818,68.0778,68.3638,104800.0
2014-05-19 10:00:00,88.41,88.45,88.05,88.09,181300.0,68.3484,68.3793,68.0701,68.101,181300.0
2014-05-19 10:30:00,88.11,88.25,88.02,88.23,65300.0,68.1164,68.2247,68.0469,68.2092,65300.0
2014-05-19 11:00:00,88.22,88.35,88.16,88.17,93100.0,68.2015,68.302,68.1551,68.1628,93100.0
2014-05-19 11:30:00,88.2,88.25,88.04,88.04,55200.0,68.186,68.2247,68.0623,68.0623,55200.0
2014-05-19 12:00:00,88.03,88.13,88.02,88.06,79800.0,68.0546,68.1319,68.0469,68.0778,79800.0
2014-05-19 12:30:00,88.05,88.05,87.8,87.87,82000.0,68.0701,68.0701,67.8768,67.9309,82000.0
2014-05-19 13:00:00,87.87,87.96,87.81,87.9,57700.0,67.9309,68.0005,67.8845,67.9541,57700.0
2014-05-19 13:30:00,87.9,87.94,87.82,87.91,49000.0,67.9541,67.985,67.8922,67.9618,49000.0
2014-05-19 14:00:00,87.89,87.91,87.83,87.91,52500.0,67.9464,67.9618,67.9,67.9618,52500.0
2014-05-19 14:30:00,87.91,87.92,87.81,87.83,46400.0,67.9618,67.9695,67.8845,67.9,46400.0
2014-05-19 15:00:00,87.83,87.85,87.76,87.81,109300.0,67.9,67.9154,67.8459,67.8845,109300.0
2014-05-19 15:30:00,87.81,87.92,87.78,87.84,259700.0,67.8845,67.9695,67.8613,67.9077,259700.0
2014-05-20 09:30:00,87.82,88.51,87.63,87.71,194800.0,67.8922,68.4257,67.7454,67.8072,194800.0
2014-05-20 10:00:00,87.75,87.86,87.7,87.73,79300.0,67.8381,67.9232,67.7995,67.8227,79300.0
2014-05-20 10:30:00,87.75,87.82,87.59,87.68,128400.0,67.8381,67.8922,67.7144,67.784,128400.0
2014-05-20 11:00:00,87.68,87.8,87.6,87.72,117200.0,67.784,67.8768,67.7222,67.8149,117200.0
2014-05-20 11:30:00,87.72,87.79,87.64,87.69,54400.0,67.8149,67.869,67.7531,67.7917,54400.0
2014-05-20 12:00:00,87.69,87.78,87.5,87.7,113700.0,67.7917,67.8613,67.6449,67.7995,113700.0
2014-05-20 12:30:00,87.69,87.84,87.6,87.81,57600.0,67.7917,67.9077,67.7222,67.8845,57600.0
2014-05-20 13:00:00,87.8,88.0,87.77,87.98,49500.0,67.8768,68.0314,67.8536,68.0159,49500.0
2014-05-20 13:30:00,87.97,87.97,87.84,87.86,54900.0,68.0082,68.0082,67.9077,67.9232,54900.0
2014-05-20 14:00:00,87.86,87.96,87.85,87.9,43600.0,67.9232,68.0005,67.9154,67.9541,43600.0
2014-05-20 14:30:00,87.89,87.96,87.81,87.82,51700.0,67.9464,68.0005,67.8845,67.8922,51700.0
2014-05-20 15:00:00,87.82,87.96,87.8,87.88,82600.0,67.8922,68.0005,67.8768,67.9386,82600.0
2014-05-20 15:30:00,87.87,88.05,87.85,88.01,267800.0,67.9309,68.0701,67.9154,68.0391,267800.0
2014-05-21 09:30:00,88.13,88.46,87.99,88.05,81600.0,68.1319,68.387,68.0237,68.0701,81600.0
2014-05-21 10:00:00,88.05,88.3,88.01,88.27,81100.0,68.0701,68.2633,68.0391,68.2401,81100.0
2014-05-21 10:30:00,88.27,88.42,88.21,88.35,57700.0,68.2401,68.3561,68.1937,68.302,57700.0
2014-05-21 11:00:00,88.34,88.37,88.22,88.23,85800.0,68.2942,68.3174,68.2015,68.2092,85800.0
2014-05-21 11:30:00,88.24,88.32,88.14,88.25,76900.0,68.2169,68.2788,68.1396,68.2247,76900.0
2014-05-21 12:00:00,88.26,88.28,88.06,88.12,52000.0,68.2324,68.2479,68.0778,68.1242,52000.0
2014-05-21 12:30:00,88.12,88.21,88.02,88.21,67100.0,68.1242,68.1937,68.0469,68.1937,67100.0
2014-05-21 13:00:00,88.22,88.34,88.2,88.33,39400.0,68.2015,68.2942,68.186,68.2865,39400.0
2014-05-21 13:30:00,88.32,88.4,88.27,88.32,40800.0,68.2788,68.3406,68.2401,68.2788,40800.0
2014-05-21 14:00:00,88.3,88.4,88.2,88.34,49300.0,68.2633,68.3406,68.186,68.2942,49300.0
2014-05-21 14:30:00,88.34,88.42,88.31,88.38,71800.0,68.2942,68.3561,68.2711,68.3252,71800.0
2014-05-21 15:00:00,88.38,88.45,88.33,88.37,88500.0,68.3252,68.3793,68.2865,68.3174,88500.0
2014-05-21 15:30:00,88.38,88.41,88.28,88.37,187100.0,68.3252,68.3484,68.2479,68.3174,187100.0
2014-05-22 09:30:00,88.45,88.86,88.32,88.7,103300.0,68.3793,68.6962,68.2788,68.5726,103300.0
2014-05-22 10:00:00,88.74,88.75,88.38,88.43,100000.0,68.6035,68.6112,68.3252,68.3638,100000.0
2014-05-22 10:30:00,88.45,88.69,88.41,88.53,62100.0,68.3793,68.5648,68.3484,68.4411,62100.0
2014-05-22 11:00:00,88.52,88.67,88.48,88.65,30800.0,68.4334,68.5494,68.4025,68.5339,30800.0
2014-05-22 11:30:00,88.67,88.73,88.54,88.59,37300.0,68.5494,68.5957,68.4489,68.4875,37300.0
2014-05-22 12:00:00,88.6,88.64,88.57,88.64,41600.0,68.4952,68.5262,68.4721,68.5262,41600.0
2014-05-22 12:30:00,88.64,88.65,88.59,88.61,53100.0,68.5262,68.5339,68.4875,68.503,53100.0
2014-05-22 13:00:00,88.62,88.7,88.59,88.7,28200.0,68.5107,68.5726,68.4875,68.5726,28200.0
2014-05-22 13:30:00,88.7,88.71,88.59,88.62,59800.0,68.5726,68.5803,68.4875,68.5107,59800.0
2014-05-22 14:00:00,88.62,88.67,88.59,88.67,51300.0,68.5107,68.5494,68.4875,68.5494,51300.0
2014-05-22 14:30:00,88.65,88.7,88.62,88.68,53600.0,68.5339,68.5726,68.5107,68.5571,53600.0
2014-05-22 15:00:00,88.68,88.68,88.46,88.46,131300.0,68.5571,68.5571,68.387,68.387,131300.0
2014-05-22 15:30:00,88.47,88.53,88.37,88.45,233700.0,68.3947,68.4411,68.3174,68.3793,233700.0
2014-05-23 09:30:00,88.49,88.94,88.06,88.06,188200.0,68.4102,68.7581,68.0778,68.0778,188200.0
2014-05-23 10:00:00,88.07,88.36,88.06,88.25,100700.0,68.0855,68.3097,68.0778,68.2247,100700.0
2014-05-23 10:30:00,88.26,88.43,88.25,88.34,53600.0,68.2324,68.3638,68.2247,68.2942,53600.0
2014-05-23 11:00:00,88.36,88.45,88.31,88.31,78800.0,68.3097,68.3793,68.2711,68.2711,78800.0
2014-05-23 11:30:00,88.31,88.48,88.15,88.44,112500.0,68.2711,68.4025,68.1474,68.3716,112500.0
2014-05-23 12:00:00,88.44,88.5,88.39,88.47,37000.0,68.3716,68.4179,68.3329,68.3947,37000.0
2014-05-23 12:30:00,88.47,88.49,88.44,88.44,19100.0,68.3947,68.4102,68.3716,68.3716,19100.0
2014-05-23 13:00:00,88.44,88.44,88.3,88.39,23900.0,68.3716,68.3716,68.2633,68.3329,23900.0
2014-05-23 13:30:00,88.38,88.45,88.35,88.43,21300.0,68.3252,68.3793,68.302,68.3638,21300.0
2014-05-23 14:00:00,88.43,88.58,88.43,88.58,55400.0,68.3638,68.4798,68.3638,68.4798,55400.0
2014-05-23 14:30:00,88.59,88.59,88.47,88.48,36400.0,68.4875,68.4875,68.3947,68.4025,36400.0
2014-05-23 15:00:00,88.48,88.55,88.46,88.55,45800.0,68.4025,68.4566,68.387,68.4566,45800.0
2014-05-23 15:30:00,88.56,88.57,88.38,88.41,192500.0,68.4643,68.4721,68.3252,68.3484,192500.0
2014-05-27 09:30:00,88.62,89.3,88.57,88.76,188600.0,68.5107,69.0364,68.4721,68.6189,188600.0
2014-05-27 10:00:00,88.83,88.89,88.65,88.8,37300.0,68.6731,68.7194,68.5339,68.6499,37300.0
2014-05-27 10:30:00,88.84,88.92,88.74,88.77,63600.0,68.6808,68.7426,68.6035,68.6267,63600.0
2014-05-27 11:00:00,88.8,88.87,88.77,88.84,75200.0,68.6499,68.704,68.6267,68.6808,75200.0
2014-05-27 11:30:00,88.86,88.92,88.85,88.9,44800.0,68.6962,68.7426,68.6885,68.7272,44800.0
2014-05-27 12:00:00,88.9,88.91,88.76,88.82,48000.0,68.7272,68.7349,68.6189,68.6653,48000.0
2014-05-27 12:30:00,88.85,89.12,88.84,89.12,63000.0,68.6885,68.8973,68.6808,68.8973,63000.0
2014-05-27 13:00:00,89.1,89.13,89.05,89.1,64200.0,68.8818,68.905,68.8431,68.8818,64200.0
2014-05-27 13:30:00,89.1,89.13,88.93,88.94,79600.0,68.8818,68.905,68.7504,68.7581,79600.0
2014-05-27 14:00:00,88.95,89.01,88.93,88.93,47600.0,68.7658,68.8122,68.7504,68.7504,47600.0
2014-05-27 14:30:00,88.94,88.95,88.85,88.88,37200.0,68.7581,68.7658,68.6885,68.7117,37200.0
2014-05-27 15:00:00,88.88,88.93,88.85,88.91,61600.0,68.7117,68.7504,68.6885,68.7349,61600.0
2014-05-27 15:30:00,88.91,89.0,88.85,89.0,197900.0,68.7349,68.8045,68.6885,68.8045,197900.0
2014-05-28 09:30:00,88.47,89.0,88.35,88.43,169800.0,68.3947,68.8045,68.302,68.3638,169800.0
2014-05-28 10:00:00,88.43,88.63,88.34,88.59,75800.0,68.3638,68.5184,68.2942,68.4875,75800.0
2014-05-28 10:30:00,88.62,88.93,88.56,88.93,110100.0,68.5107,68.7504,68.4643,68.7504,110100.0
2014-05-28 11:00:00,88.93,89.15,88.92,89.06,111200.0,68.7504,68.9204,68.7426,68.8509,111200.0
2014-05-28 11:30:00,89.06,89.15,89.01,89.06,45500.0,68.8509,68.9204,68.8122,68.8509,45500.0
2014-05-28 12:00:00,89.08,89.17,89.05,89.16,36700.0,68.8663,68.9359,68.8431,68.9282,36700.0
2014-05-28 12:30:00,89.14,89.18,89.02,89.05,27100.0,68.9127,68.9436,68.8199,68.8431,27100.0
2014-05-28 13:00:00,89.05,89.07,89.0,89.05,30100.0,68.8431,68.8586,68.8045,68.8431,30100.0
2014-05-28 13:30:00,89.07,89.08,88.93,89.06,56300.0,68.8586,68.8663,68.7504,68.8509,56300.0
2014-05-28 14:00:00,89.05,89.2,89.05,89.18,58800.0,68.8431,68.9591,68.8431,68.9436,58800.0
2014-05-28 14:30:00,89.18,89.3,89.09,89.27,71000.0,68.9436,69.0364,68.8741,69.0132,71000.0
2014-05-28 15:00:00,89.26,89.29,89.06,89.07,84400.0,69.0055,69.0287,68.8509,68.8586,84400.0
2014-05-28 15:30:00,89.06,89.24,89.06,89.18,177000.0,68.8509,68.99,68.8509,68.9436,177000.0
2014-05-29 09:30:00,89.13,89.45,88.89,89.07,138100.0,68.905,69.1524,68.7194,68.8586,138100.0
2014-05-29 10:00:00,89.05,89.12,88.79,88.9,111900.0,68.8431,68.8973,68.6421,68.7272,111900.0
2014-05-29 10:30:00,88.94,89.28,88.88,89.2,64900.0,68.7581,69.0209,68.7117,68.9591,64900.0
2014-05-29 11:00:00,89.2,89.2,88.99,89.01,62100.0,68.9591,68.9591,68.7967,68.8122,62100.0
2014-05-29 11:30:00,89.0,89.09,88.94,88.95,31500.0,68.8045,68.8741,68.7581,68.7658,31500.0
2014-05-29 12:00:00,88.95,89.01,88.89,88.91,32300.0,68.7658,68.8122,68.7194,68.7349,32300.0
2014-05-29 12:30:00,88.91,89.02,88.87,88.95,35700.0,68.7349,68.8199,68.704,68.7658,35700.0
2014-05-29 13:00:00,88.95,89.0,88.95,89.0,57600.0,68.7658,68.8045,68.7658,68.8045,57600.0
2014-05-29 13:30:00,89.0,89.12,88.96,89.05,44700.0,68.8045,68.8973,68.7736,68.8431,44700.0
2014-05-29 14:00:00,89.06,89.16,89.06,89.12,38400.0,68.8509,68.9282,68.8509,68.8973,38400.0
2014-05-29 14:30:00,89.12,89.25,89.11,89.25,39300.0,68.8973,68.9978,68.8895,68.9978,39300.0
2014-05-29 15:00:00,89.25,89.36,89.23,89.33,75500.0,68.9978,69.0828,68.9823,69.0596,75500.0
2014-05-29 15:30:00,89.33,89.39,89.16,89.37,185900.0,69.0596,69.106,68.9282,69.0905,185900.0
2014-05-30 09:30:00,89.32,89.68,89.1,89.37,193900.0,69.0519,69.3302,68.8818,69.0905,193900.0
2014-05-30 10:00:00,89.34,89.54,89.34,89.42,61700.0,69.0673,69.2219,69.0673,69.1292,61700.0
2014-05-30 10:30:00,89.42,89.49,89.35,89.47,62200.0,69.1292,69.1833,69.0751,69.1678,62200.0
2014-05-30 11:00:00,89.48,89.48,89.23,89.29,75100.0,69.1756,69.1756,68.9823,69.0287,75100.0
2014-05-30 11:30:00,89.27,89.48,89.27,89.43,37300.0,69.0132,69.1756,69.0132,69.1369,37300.0
2014-05-30 12:00:00,89.4,89.42,89.28,89.36,31700.0,69.1137,69.1292,69.0209,69.0828,31700.0
2014-05-30 12:30:00,89.35,89.36,89.22,89.29,24200.0,69.0751,69.0828,68.9746,69.0287,24200.0
2014-05-30 13:00:00,89.31,89.41,89.27,89.29,27400.0,69.0441,69.1214,69.0132,69.0287,27400.0
2014-05-30 13:30:00,89.29,89.46,89.25,89.43,39200.0,69.0287,69.1601,68.9978,69.1369,39200.0
2014-05-30 14:00:00,89.43,89.51,89.41,89.48,49800.0,69.1369,69.1988,69.1214,69.1756,49800.0
2014-05-30 14:30:00,89.48,89.56,89.41,89.41,71800.0,69.1756,69.2374,69.1214,69.1214,71800.0
2014-05-30 15:00:00,89.41,89.48,89.33,89.44,47100.0,69.1214,69.1756,69.0596,69.1446,47100.0
2014-05-30 15:30:00,89.45,89.73,89.41,89.66,388600.0,69.1524,69.3688,69.1214,69.3147,388600.0
2014-06-02 09:30:00,89.67,89.78,88.9,88.92,302100.0,69.3224,69.4075,68.7272,68.7426,302100.0
2014-06-02 10:00:00,88.9,88.93,88.41,88.58,170100.0,68.7272,68.7504,68.3484,68.4798,170100.0
2014-06-02 10:30:00,88.58,88.65,88.56,88.65,133000.0,68.4798,68.5339,68.4643,68.5339,133000.0
2014-06-02 11:00:00,88.65,88.77,88.53,88.54,148300.0,68.5339,68.6267,68.4411,68.4489,148300.0
2014-06-02 11:30:00,88.54,88.54,88.31,88.47,110800.0,68.4489,68.4489,68.2711,68.3947,110800.0
2014-06-02 12:00:00,88.47,88.52,88.23,88.23,97900.0,68.3947,68.4334,68.2092,68.2092,97900.0
2014-06-02 12:30:00,88.25,88.26,88.17,88.2,93700.0,68.2247,68.2324,68.1628,68.186,93700.0
2014-06-02 13:00:00,88.22,88.42,88.19,88.4,129000.0,68.2015,68.3561,68.1783,68.3406,129000.0
2014-06-02 13:30:00,88.4,88.4,88.29,88.37,85300.0,68.3406,68.3406,68.2556,68.3174,85300.0
2014-06-02 14:00:00,88.38,88.52,88.36,88.49,84200.0,68.3252,68.4334,68.3097,68.4102,84200.0
2014-06-02 14:30:00,88.47,88.52,88.17,88.25,113500.0,68.3947,68.4334,68.1628,68.2247,113500.0
2014-06-02 15:00:00,88.26,88.41,88.23,88.4,186500.0,68.2324,68.3484,68.2092,68.3406,186500.0
2014-06-02 15:30:00,88.4,88.5,88.33,88.39,289500.0,68.3406,68.4179,68.2865,68.3329,289500.0
2014-06-03 09:30:00,88.39,88.74,88.39,88.68,149400.0,68.3329,68.6035,68.3329,68.5571,149400.0
2014-06-03 10:00:00,88.68,88.71,88.49,88.6,115200.0,68.5571,68.5803,68.4102,68.4952,115200.0
2014-06-03 10:30:00,88.6,88.69,88.55,88.66,80900.0,68.4952,68.5648,68.4566,68.5416,80900.0
2014-06-03 11:00:00,88.67,88.86,88.63,88.73,91800.0,68.5494,68.6962,68.5184,68.5957,91800.0
2014-06-03 11:30:00,88.75,88.8,88.62,88.8,77500.0,68.6112,68.6499,68.5107,68.6499,77500.0
2014-06-03 12:00:00,88.8,88.89,88.74,88.83,95900.0,68.6499,68.7194,68.6035,68.6731,95900.0
2014-06-03 12:30:00,88.83,88.83,88.68,88.76,42000.0,68.6731,68.6731,68.5571,68.6189,42000.0
2014-06-03 13:00:00,88.77,88.78,88.71,88.73,45400.0,68.6267,68.6344,68.5803,68.5957,45400.0
2014-06-03 13:30:00,88.72,88.79,88.7,88.79,31400.0,68.588,68.6421,68.5726,68.6421,31400.0
2014-06-03 14:00:00,88.78,88.82,88.55,88.56,49800.0,68.6344,68.6653,68.4566,68.4643,49800.0
2014-06-03 14:30:00,88.56,88.76,88.52,88.74,45400.0,68.4643,68.6189,68.4334,68.6035,45400.0
2014-06-03 15:00:00,88.74,88.74,88.58,88.59,57300.0,68.6035,68.6035,68.4798,68.4875,57300.0
2014-06-03 15:30:00,88.59,88.72,88.59,88.71,152000.0,68.4875,68.588,68.4875,68.5803,152000.0
2014-06-04 09:30:00,88.72,89.09,88.36,88.45,211700.0,68.588,68.8741,68.3097,68.3793,211700.0
2014-06-04 10:00:00,88.46,88.52,88.38,88.42,82100.0,68.387,68.4334,68.3252,68.3561,82100.0
2014-06-04 10:30:00,88.42,88.48,88.36,88.46,85600.0,68.3561,68.4025,68.3097,68.387,85600.0
2014-06-04 11:00:00,88.46,88.52,88.41,88.46,50000.0,68.387,68.4334,68.3484,68.387,50000.0
2014-06-04 11:30:00,88.46,88.46,88.31,88.31,44000.0,68.387,68.387,68.2711,68.2711,44000.0
2014-06-04 12:00:00,88.31,88.43,88.3,88.39,37400.0,68.2711,68.3638,68.2633,68.3329,37400.0
2014-06-04 12:30:00,88.37,88.45,88.35,88.44,71100.0,68.3174,68.3793,68.302,68.3716,71100.0
2014-06-04 13:00:00,88.44,88.77,88.44,88.69,110300.0,68.3716,68.6267,68.3716,68.5648,110300.0
2014-06-04 13:30:00,88.7,88.85,88.66,88.81,63700.0,68.5726,68.6885,68.5416,68.6576,63700.0
2014-06-04 14:00:00,88.83,88.9,88.77,88.9,82900.0,68.6731,68.7272,68.6267,68.7272,82900.0
2014-06-04 14:30:00,88.88,88.97,88.86,88.97,103100.0,68.7117,68.7813,68.6962,68.7813,103100.0
2014-06-04 15:00:00,88.96,88.99,88.9,88.95,116900.0,68.7736,68.7967,68.7272,68.7658,116900.0
2014-06-04 15:30:00,88.95,89.12,88.94,89.01,370900.0,68.7658,68.8973,68.7581,68.8122,370900.0
2014-06-05 09:30:00,89.12,89.47,88.94,88.97,147000.0,68.8973,69.1678,68.7581,68.7813,147000.0
2014-06-05 10:00:00,88.96,89.01,88.76,88.81,103500.0,68.7736,68.8122,68.6189,68.6576,103500.0
2014-06-05 10:30:00,88.81,88.98,88.79,88.97,80800.0,68.6576,68.789,68.6421,68.7813,80800.0
2014-06-05 11:00:00,88.96,89.11,88.92,89.05,139200.0,68.7736,68.8895,68.7426,68.8431,139200.0
2014-06-05 11:30:00,89.05,89.39,89.04,89.39,69400.0,68.8431,69.106,68.8354,69.106,69400.0
2014-06-05 12:00:00,89.4,89.57,89.39,89.57,65000.0,69.1137,69.2451,69.106,69.2451,65000.0
2014-06-05 12:30:00,89.57,89.57,89.37,89.46,53100.0,69.2451,69.2451,69.0905,69.1601,53100.0
2014-06-05 13:00:00,89.45,89.53,89.4,89.46,54100.0,69.1524,69.2142,69.1137,69.1601,54100.0
2014-06-05 13:30:00,89.46,89.58,89.46,89.56,58200.0,69.1601,69.2529,69.1601,69.2374,58200.0
2014-06-05 14:00:00,89.59,89.65,89.46,89.62,68500.0,69.2606,69.307,69.1601,69.2838,68500.0
2014-06-05 14:30:00,89.62,89.62,89.45,89.49,80100.0,69.2838,69.2838,69.1524,69.1833,80100.0
2014-06-05 15:00:00,89.49,89.53,89.44,89.44,99600.0,69.1833,69.2142,69.1446,69.1446,99600.0
2014-06-05 15:30:00,89.44,89.83,89.42,89.73,289000.0,69.1446,69.4461,69.1292,69.3688,289000.0
2014-06-06 09:30:00,89.82,90.0,89.65,89.89,162100.0,69.4384,69.5776,69.307,69.4925,162100.0
2014-06-06 10:00:00,89.9,90.18,89.9,90.1,170700.0,69.5003,69.7167,69.5003,69.6549,170700.0
2014-06-06 10:30:00,90.09,90.31,90.07,90.29,47400.0,69.6471,69.8172,69.6317,69.8018,47400.0
2014-06-06 11:00:00,90.3,90.45,90.24,90.25,35700.0,69.8095,69.9255,69.7631,69.7708,35700.0
2014-06-06 11:30:00,90.27,90.44,90.25,90.32,53000.0,69.7863,69.9177,69.7708,69.825,53000.0
2014-06-06 12:00:00,90.31,90.42,90.25,90.29,35400.0,69.8172,69.9023,69.7708,69.8018,35400.0
2014-06-06 12:30:00,90.31,90.38,90.23,90.37,39200.0,69.8172,69.8713,69.7554,69.8636,39200.0
2014-06-06 13:00:00,90.34,90.5,90.33,90.49,55800.0,69.8404,69.9641,69.8327,69.9564,55800.0
2014-06-06 13:30:00,90.49,90.55,90.43,90.52,65300.0,69.9564,70.0028,69.91,69.9796,65300.0
2014-06-06 14:00:00,90.53,90.64,90.35,90.45,153300.0,69.9873,70.0723,69.8481,69.9255,153300.0
2014-06-06 14:30:00,90.45,90.51,90.26,90.38,57200.0,69.9255,69.9718,69.7786,69.8713,57200.0
2014-06-06 15:00:00,90.38,90.41,90.27,90.36,64700.0,69.8713,69.8945,69.7863,69.8559,64700.0
2014-06-06 15:30:00,90.38,90.45,90.22,90.42,214000.0,69.8713,69.9255,69.7476,69.9023,214000.0
2014-06-09 09:30:00,90.53,90.73,89.79,89.84,182300.0,69.9873,70.1419,69.4152,69.4539,182300.0
2014-06-09 10:00:00,89.85,89.86,89.45,89.52,93600.0,69.4616,69.4693,69.1524,69.2065,93600.0
2014-06-09 10:30:00,89.51,89.72,89.47,89.63,53500.0,69.1988,69.3611,69.1678,69.2915,53500.0
2014-06-09 11:00:00,89.63,89.77,89.48,89.77,114300.0,69.2915,69.3998,69.1756,69.3998,114300.0
2014-06-09 11:30:00,89.78,89.86,89.67,89.7,75800.0,69.4075,69.4693,69.3224,69.3456,75800.0
2014-06-09 12:00:00,89.69,89.82,89.67,89.77,77200.0,69.3379,69.4384,69.3224,69.3998,77200.0
2014-06-09 12:30:00,89.78,89.8,89.61,89.66,47300.0,69.4075,69.4229,69.2761,69.3147,47300.0
2014-06-09 13:00:00,89.65,89.73,89.6,89.64,72900.0,69.307,69.3688,69.2683,69.2993,72900.0
2014-06-09 13:30:00,89.64,89.73,89.6,89.67,55000.0,69.2993,69.3688,69.2683,69.3224,55000.0
2014-06-09 14:00:00,89.67,89.71,89.52,89.52,96900.0,69.3224,69.3534,69.2065,69.2065,96900.0
2014-06-09 14:30:00,89.52,89.55,89.42,89.51,91600.0,69.2065,69.2297,69.1292,69.1988,91600.0
2014-06-09 15:00:00,89.51,89.62,89.41,89.62,115700.0,69.1988,69.2838,69.1214,69.2838,115700.0
2014-06-09 15:30:00,89.63,89.71,89.56,89.67,269800.0,69.2915,69.3534,69.2374,69.3224,269800.0
2014-06-10 09:30:00,89.38,90.27,89.24,89.64,124700.0,69.0983,69.7863,68.99,69.2993,124700.0
2014-06-10 10:00:00,89.65,89.65,89.34,89.46,48200.0,69.307,69.307,69.0673,69.1601,48200.0
2014-06-10 10:30:00,89.41,89.53,89.4,89.42,27800.0,69.1214,69.2142,69.1137,69.1292,27800.0
2014-06-10 11:00:00,89.42,89.42,89.15,89.39,53200.0,69.1292,69.1292,68.9204,69.106,53200.0
2014-06-10 11:30:00,89.39,89.39,88.89,88.94,125000.0,69.106,69.106,68.7194,68.7581,125000.0
2014-06-10 12:00:00,88.96,89.23,88.79,89.23,143900.0,68.7736,68.9823,68.6421,68.9823,143900.0
2014-06-10 12:30:00,89.23,89.23,89.07,89.18,34800.0,68.9823,68.9823,68.8586,68.9436,34800.0
2014-06-10 13:00:00,89.16,89.29,88.99,89.09,25900.0,68.9282,69.0287,68.7967,68.8741,25900.0
2014-06-10 13:30:00,89.11,89.2,89.04,89.19,28000.0,68.8895,68.9591,68.8354,68.9514,28000.0
2014-06-10 14:00:00,89.19,89.4,89.18,89.34,42700.0,68.9514,69.1137,68.9436,69.0673,42700.0
2014-06-10 14:30:00,89.33,89.33,89.17,89.2,30200.0,69.0596,69.0596,68.9359,68.9591,30200.0
2014-06-10 15:00:00,89.2,89.35,89.19,89.34,48000.0,68.9591,69.0751,68.9514,69.0673,48000.0
2014-06-10 15:30:00,89.33,89.35,89.07,89.33,180400.0,69.0596,69.0751,68.8586,69.0596,180400.0
2014-06-11 09:30:00,89.05,89.05,88.62,89.03,94900.0,68.8431,68.8431,68.5107,68.8277,94900.0
2014-06-11 10:00:00,89.03,89.05,88.6,88.75,53200.0,68.8277,68.8431,68.4952,68.6112,53200.0
2014-06-11 10:30:00,88.74,88.82,88.58,88.68,72000.0,68.6035,68.6653,68.4798,68.5571,72000.0
2014-06-11 11:00:00,88.68,88.81,88.64,88.64,38200.0,68.5571,68.6576,68.5262,68.5262,38200.0
2014-06-11 11:30:00,88.63,88.86,88.61,88.86,41000.0,68.5184,68.6962,68.503,68.6962,41000.0
2014-06-11 12:00:00,88.84,88.84,88.69,88.73,37300.0,68.6808,68.6808,68.5648,68.5957,37300.0
2014-06-11 12:30:00,88.73,88.75,88.67,88.72,21600.0,68.5957,68.6112,68.5494,68.588,21600.0
2014-06-11 13:00:00,88.72,88.75,88.53,88.64,66100.0,68.588,68.6112,68.4411,68.5262,66100.0
2014-06-11 13:30:00,88.64,88.69,88.56,88.57,28700.0,68.5262,68.5648,68.4643,68.4721,28700.0
2014-06-11 14:00:00,88.56,88.62,88.34,88.56,96000.0,68.4643,68.5107,68.2942,68.4643,96000.0
2014-06-11 14:30:00,88.56,88.59,88.44,88.55,52000.0,68.4643,68.4875,68.3716,68.4566,52000.0
2014-06-11 15:00:00,88.55,88.66,88.48,88.66,65900.0,68.4566,68.5416,68.4025,68.5416,65900.0
2014-06-11 15:30:00,88.67,88.86,88.66,88.78,164200.0,68.5494,68.6962,68.5416,68.6344,164200.0
2014-06-12 09:30:00,88.76,88.76,88.2,88.27,96800.0,68.6189,68.6189,68.186,68.2401,96800.0
2014-06-12 10:00:00,88.36,88.42,87.88,87.94,170100.0,68.3097,68.3561,67.9386,67.985,170100.0
2014-06-12 10:30:00,87.94,88.01,87.8,87.97,86800.0,67.985,68.0391,67.8768,68.0082,86800.0
2014-06-12 11:00:00,88.0,88.39,88.0,88.29,82100.0,68.0314,68.3329,68.0314,68.2556,82100.0
2014-06-12 11:30:00,88.31,88.54,88.31,88.44,48300.0,68.2711,68.4489,68.2711,68.3716,48300.0
2014-06-12 12:00:00,88.44,88.46,88.17,88.34,92200.0,68.3716,68.387,68.1628,68.2942,92200.0
2014-06-12 12:30:00,88.38,88.4,88.25,88.26,24500.0,68.3252,68.3406,68.2247,68.2324,24500.0
2014-06-12 13:00:00,88.29,88.43,88.26,88.27,49200.0,68.2556,68.3638,68.2324,68.2401,49200.0
2014-06-12 13:30:00,88.3,88.33,87.98,88.07,97600.0,68.2633,68.2865,68.0159,68.0855,97600.0
2014-06-12 14:00:00,88.06,88.09,88.0,88.01,146700.0,68.0778,68.101,68.0314,68.0391,146700.0
2014-06-12 14:30:00,88.0,88.08,87.93,88.05,108400.0,68.0314,68.0932,67.9773,68.0701,108400.0
2014-06-12 15:00:00,88.05,88.23,87.97,88.18,96500.0,68.0701,68.2092,68.0082,68.1706,96500.0
2014-06-12 15:30:00,88.19,88.38,88.09,88.22,287900.0,68.1783,68.3252,68.101,68.2015,287900.0
2014-06-13 09:30:00,88.58,88.58,87.5,87.55,105700.0,68.7431,68.7431,67.9049,67.9437,105700.0
2014-06-13 10:00:00,87.54,87.88,87.42,87.88,44200.0,67.936,68.1998,67.8428,68.1998,44200.0
2014-06-13 10:30:00,87.87,88.12,87.82,88.12,83900.0,68.1921,68.3861,68.1532,68.3861,83900.0
2014-06-13 11:00:00,88.12,88.18,88.05,88.06,68000.0,68.3861,68.4326,68.3317,68.3395,68000.0
2014-06-13 11:30:00,88.07,88.16,88.06,88.16,37000.0,68.3473,68.4171,68.3395,68.4171,37000.0
2014-06-13 12:00:00,88.17,88.25,88.13,88.25,43800.0,68.4249,68.487,68.3938,68.487,43800.0
2014-06-13 12:30:00,88.25,88.25,88.05,88.12,31900.0,68.487,68.487,68.3317,68.3861,31900.0
2014-06-13 13:00:00,88.14,88.19,88.08,88.11,34400.0,68.4016,68.4404,68.355,68.3783,34400.0
2014-06-13 13:30:00,88.13,88.33,88.13,88.2,41500.0,68.3938,68.549,68.3938,68.4481,41500.0
2014-06-13 14:00:00,88.2,88.34,88.2,88.31,42400.0,68.4481,68.5568,68.4481,68.5335,42400.0
2014-06-13 14:30:00,88.32,88.49,88.31,88.48,67700.0,68.5413,68.6732,68.5335,68.6654,67700.0
2014-06-13 15:00:00,88.48,88.59,88.38,88.4,123500.0,68.6654,68.7508,68.5878,68.6034,123500.0
2014-06-13 15:30:00,88.4,88.45,88.21,88.44,270700.0,68.6034,68.6422,68.4559,68.6344,270700.0
2014-06-16 09:30:00,88.69,88.76,88.0,88.22,86700.0,68.8284,68.8827,68.2929,68.4637,86700.0
2014-06-16 10:00:00,88.21,88.46,88.19,88.28,70400.0,68.4559,68.6499,68.4404,68.5102,70400.0
2014-06-16 10:30:00,88.27,88.27,87.73,87.75,86000.0,68.5025,68.5025,68.0834,68.0989,86000.0
2014-06-16 11:00:00,87.76,87.89,87.61,87.73,39100.0,68.1067,68.2076,67.9903,68.0834,39100.0
2014-06-16 11:30:00,87.73,87.73,87.51,87.64,31800.0,68.0834,68.0834,67.9127,68.0136,31800.0
2014-06-16 12:00:00,87.64,87.73,87.59,87.7,35200.0,68.0136,68.0834,67.9748,68.0601,35200.0
2014-06-16 12:30:00,87.7,87.81,87.66,87.77,21600.0,68.0601,68.1455,68.0291,68.1144,21600.0
2014-06-16 13:00:00,87.79,87.93,87.74,87.78,26000.0,68.13,68.2386,68.0912,68.1222,26000.0
2014-06-16 13:30:00,87.77,87.85,87.49,87.61,34000.0,68.1144,68.1765,67.8971,67.9903,34000.0
2014-06-16 14:00:00,87.63,87.71,87.6,87.68,39900.0,68.0058,68.0679,67.9825,68.0446,39900.0
2014-06-16 14:30:00,87.68,87.69,87.47,87.49,67300.0,68.0446,68.0524,67.8816,67.8971,67300.0
2014-06-16 15:00:00,87.48,87.69,87.41,87.68,100900.0,67.8894,68.0524,67.8351,68.0446,100900.0
2014-06-16 15:30:00,87.68,88.04,87.66,87.91,273800.0,68.0446,68.324,68.0291,68.2231,273800.0
2014-06-17 09:30:00,87.83,87.99,87.37,87.75,149300.0,68.161,68.2852,67.804,68.0989,149300.0
2014-06-17 10:00:00,87.75,88.27,87.73,88.26,122800.0,68.0989,68.5025,68.0834,68.4947,122800.0
2014-06-17 10:30:00,88.27,88.41,87.99,88.13,230900.0,68.5025,68.6111,68.2852,68.3938,230900.0
2014-06-17 11:00:00,88.14,88.3,87.99,88.28,113500.0,68.4016,68.5258,68.2852,68.5102,113500.0
2014-06-17 11:30:00,88.28,88.32,88.23,88.31,119600.0,68.5102,68.5413,68.4714,68.5335,119600.0
2014-06-17 12:00:00,88.31,88.36,88.18,88.25,56300.0,68.5335,68.5723,68.4326,68.487,56300.0
2014-06-17 12:30:00,88.23,88.47,88.23,88.41,54600.0,68.4714,68.6577,68.4714,68.6111,54600.0
2014-06-17 13:00:00,88.43,88.44,88.21,88.22,55400.0,68.6266,68.6344,68.4559,68.4637,55400.0
2014-06-17 13:30:00,88.22,88.3,88.16,88.16,65800.0,68.4637,68.5258,68.4171,68.4171,65800.0
2014-06-17 14:00:00,88.17,88.25,88.09,88.24,68300.0,68.4249,68.487,68.3628,68.4792,68300.0
2014-06-17 14:30:00,88.25,88.28,88.2,88.24,54900.0,68.487,68.5102,68.4481,68.4792,54900.0
2014-06-17 15:00:00,88.24,88.29,88.1,88.19,110800.0,68.4792,68.518,68.3705,68.4404,110800.0
2014-06-17 15:30:00,88.18,88.31,88.16,88.23,224100.0,68.4326,68.5335,68.4171,68.4714,224100.0
2014-06-18 09:30:00,88.06,88.17,87.58,87.65,86000.0,68.3395,68.4249,67.967,68.0213,86000.0
2014-06-18 10:00:00,87.65,87.84,87.62,87.68,67400.0,68.0213,68.1688,67.998,68.0446,67400.0
2014-06-18 10:30:00,87.67,87.74,87.35,87.35,82200.0,68.0368,68.0912,67.7885,67.7885,82200.0
2014-06-18 11:00:00,87.33,87.51,87.33,87.46,56900.0,67.773,67.9127,67.773,67.8739,56900.0
2014-06-18 11:30:00,87.45,87.6,87.28,87.3,39100.0,67.8661,67.9825,67.7342,67.7497,39100.0
2014-06-18 12:00:00,87.29,87.34,87.22,87.25,42200.0,67.7419,67.7807,67.6876,67.7109,42200.0
2014-06-18 12:30:00,87.26,87.37,87.05,87.37,74200.0,67.7187,67.804,67.5557,67.804,74200.0
2014-06-18 13:00:00,87.38,87.43,87.2,87.39,51000.0,67.8118,67.8506,67.6721,67.8195,51000.0
2014-06-18 13:30:00,87.38,87.5,87.22,87.28,58000.0,67.8118,67.9049,67.6876,67.7342,58000.0
2014-06-18 14:00:00,87.26,87.88,87.21,87.88,121700.0,67.7187,68.1998,67.6799,68.1998,121700.0
2014-06-18 14:30:00,87.87,88.11,87.74,88.07,84400.0,68.1921,68.3783,68.0912,68.3473,84400.0
2014-06-18 15:00:00,88.07,88.24,88.0,88.15,151600.0,68.3473,68.4792,68.2929,68.4093,151600.0
2014-06-18 15:30:00,88.15,88.2,88.0,88.07,291300.0,68.4093,68.4481,68.2929,68.3473,291300.0
2014-06-19 09:30:00,88.01,88.43,87.7,88.28,89900.0,68.3007,68.6266,68.0601,68.5102,89900.0
2014-06-19 10:00:00,88.24,88.3,88.0,88.29,124300.0,68.4792,68.5258,68.2929,68.518,124300.0
2014-06-19 10:30:00,88.26,88.42,88.2,88.23,84000.0,68.4947,68.6189,68.4481,68.4714,84000.0
2014-06-19 11:00:00,88.2,88.3,88.11,88.26,42500.0,68.4481,68.5258,68.3783,68.4947,42500.0
2014-06-19 11:30:00,88.24,88.39,88.18,88.36,42200.0,68.4792,68.5956,68.4326,68.5723,42200.0
2014-06-19 12:00:00,88.4,88.53,88.37,88.51,58700.0,68.6034,68.7042,68.5801,68.6887,58700.0
2014-06-19 12:30:00,88.5,88.65,88.48,88.53,68800.0,68.681,68.7974,68.6654,68.7042,68800.0
2014-06-19 13:00:00,88.52,88.63,88.37,88.47,65400.0,68.6965,68.7819,68.5801,68.6577,65400.0
2014-06-19 13:30:00,88.44,88.53,88.31,88.5,53800.0,68.6344,68.7042,68.5335,68.681,53800.0
2014-06-19 14:00:00,88.49,88.57,88.4,88.57,66500.0,68.6732,68.7353,68.6034,68.7353,66500.0
2014-06-19 14:30:00,88.56,88.62,88.5,88.6,64100.0,68.7275,68.7741,68.681,68.7586,64100.0
2014-06-19 15:00:00,88.61,88.69,88.53,88.64,82200.0,68.7663,68.8284,68.7042,68.7896,82200.0
2014-06-19 15:30:00,88.65,88.74,88.61,88.74,244700.0,68.7974,68.8672,68.7663,68.8672,244700.0
2014-06-20 09:30:00,88.72,88.87,88.39,88.83,522000.0,68.8517,68.9681,68.5956,68.9371,522000.0
2014-06-20 10:00:00,88.84,88.93,88.73,88.9,74500.0,68.9448,69.0147,68.8595,68.9914,74500.0
2014-06-20 10:30:00,88.88,88.92,88.82,88.82,28600.0,68.9759,69.0069,68.9293,68.9293,28600.0
2014-06-20 11:00:00,88.82,88.84,88.66,88.66,40700.0,68.9293,68.9448,68.8051,68.8051,40700.0
2014-06-20 11:30:00,88.66,88.69,88.52,88.56,31000.0,68.8051,68.8284,68.6965,68.7275,31000.0
2014-06-20 12:00:00,88.56,88.56,88.35,88.41,28400.0,68.7275,68.7275,68.5646,68.6111,28400.0
2014-06-20 12:30:00,88.41,88.45,88.33,88.41,17200.0,68.6111,68.6422,68.549,68.6111,17200.0
2014-06-20 13:00:00,88.41,88.56,88.39,88.56,25900.0,68.6111,68.7275,68.5956,68.7275,25900.0
2014-06-20 13:30:00,88.57,88.62,88.51,88.59,19500.0,68.7353,68.7741,68.6887,68.7508,19500.0
2014-06-20 14:00:00,88.58,88.61,88.57,88.6,19700.0,68.7431,68.7663,68.7353,68.7586,19700.0
2014-06-20 14:30:00,88.59,88.65,88.53,88.59,30600.0,68.7508,68.7974,68.7042,68.7508,30600.0
2014-06-20 15:00:00,88.6,88.84,88.53,88.81,46500.0,68.7586,68.9448,68.7042,68.9215,46500.0
2014-06-20 15:30:00,88.83,89.14,88.8,89.11,311900.0,68.9371,69.1776,68.9138,69.1544,311900.0
2014-06-23 09:30:00,89.0,89.23,88.85,88.85,90100.0,69.069,69.2475,68.9526,68.9526,90100.0
2014-06-23 10:00:00,88.84,89.19,88.84,89.05,57100.0,68.9448,69.2164,68.9448,69.1078,57100.0
2014-06-23 10:30:00,89.08,89.24,89.02,89.05,80400.0,69.1311,69.2552,69.0845,69.1078,80400.0
2014-06-23 11:00:00,89.04,89.13,88.96,89.07,48400.0,69.1,69.1699,69.038,69.1233,48400.0
2014-06-23 11:30:00,89.03,89.13,89.0,89.04,65900.0,69.0923,69.1699,69.069,69.1,65900.0
2014-06-23 12:00:00,89.05,89.11,88.99,89.03,37200.0,69.1078,69.1544,69.0612,69.0923,37200.0
2014-06-23 12:30:00,89.04,89.11,88.97,89.1,23100.0,69.1,69.1544,69.0457,69.1466,23100.0
2014-06-23 13:00:00,89.08,89.09,89.01,89.06,25300.0,69.1311,69.1388,69.0768,69.1156,25300.0
2014-06-23 13:30:00,89.05,89.08,88.94,88.99,37300.0,69.1078,69.1311,69.0224,69.0612,37300.0
2014-06-23 14:00:00,89.0,89.11,89.0,89.06,23800.0,69.069,69.1544,69.069,69.1156,23800.0
2014-06-23 14:30:00,89.07,89.13,89.01,89.08,32200.0,69.1233,69.1699,69.0768,69.1311,32200.0
2014-06-23 15:00:00,89.06,89.1,88.99,89.02,53700.0,69.1156,69.1466,69.0612,69.0845,53700.0
2014-06-23 15:30:00,89.02,89.18,88.99,89.08,149100.0,69.0845,69.2087,69.0612,69.1311,149100.0
2014-06-24 09:30:00,88.8,89.24,88.77,89.2,98400.0,68.9138,69.2552,68.8905,69.2242,98400.0
2014-06-24 10:00:00,89.15,89.3,89.04,89.21,104300.0,69.1854,69.3018,69.1,69.232,104300.0
2014-06-24 10:30:00,89.2,89.55,89.17,89.55,94400.0,69.2242,69.4958,69.2009,69.4958,94400.0
2014-06-24 11:00:00,89.53,89.58,89.35,89.57,48200.0,69.4803,69.5191,69.3406,69.5113,48200.0
2014-06-24 11:30:00,89.59,89.61,89.47,89.53,32000.0,69.5269,69.5424,69.4337,69.4803,32000.0
2014-06-24 12:00:00,89.54,89.57,89.39,89.48,21800.0,69.4881,69.5113,69.3717,69.4415,21800.0
2014-06-24 12:30:00,89.48,89.48,89.33,89.33,32900.0,69.4415,69.4415,69.3251,69.3251,32900.0
2014-06-24 13:00:00,89.32,89.35,89.23,89.29,43100.0,69.3173,69.3406,69.2475,69.294,43100.0
2014-06-24 13:30:00,89.29,89.32,89.25,89.31,42800.0,69.294,69.3173,69.263,69.3096,42800.0
2014-06-24 14:00:00,89.31,89.42,89.28,89.37,49400.0,69.3096,69.3949,69.2863,69.3561,49400.0
2014-06-24 14:30:00,89.37,89.44,89.27,89.27,45000.0,69.3561,69.4105,69.2785,69.2785,45000.0
2014-06-24 15:00:00,89.29,89.41,89.2,89.26,149700.0,69.294,69.3872,69.2242,69.2708,149700.0
2014-06-24 15:30:00,89.28,89.34,89.11,89.25,225700.0,69.2863,69.3329,69.1544,69.263,225700.0
2014-06-25 09:30:00,88.49,89.25,88.49,89.12,189200.0,68.6732,69.263,68.6732,69.1621,189200.0
2014-06-25 10:00:00,89.09,89.39,89.09,89.3,83800.0,69.1388,69.3717,69.1388,69.3018,83800.0
2014-06-25 10:30:00,89.33,89.56,89.28,89.56,27900.0,69.3251,69.5036,69.2863,69.5036,27900.0
2014-06-25 11:00:00,89.56,89.58,89.26,89.26,43100.0,69.5036,69.5191,69.2708,69.2708,43100.0
2014-06-25 11:30:00,89.29,89.35,89.2,89.31,24700.0,69.294,69.3406,69.2242,69.3096,24700.0
2014-06-25 12:00:00,89.31,89.45,89.3,89.41,46900.0,69.3096,69.4182,69.3018,69.3872,46900.0
2014-06-25 12:30:00,89.4,89.46,89.28,89.3,48100.0,69.3794,69.426,69.2863,69.3018,48100.0
2014-06-25 13:00:00,89.33,89.41,89.15,89.16,29500.0,69.3251,69.3872,69.1854,69.1932,29500.0
2014-06-25 13:30:00,89.17,89.33,89.09,89.33,31900.0,69.2009,69.3251,69.1388,69.3251,31900.0
2014-06-25 14:00:00,89.32,89.49,89.26,89.43,34600.0,69.3173,69.4493,69.2708,69.4027,34600.0
2014-06-25 14:30:00,89.43,89.5,89.21,89.24,39700.0,69.4027,69.457,69.232,69.2552,39700.0
2014-06-25 15:00:00,89.24,89.3,89.19,89.25,87200.0,69.2552,69.3018,69.2164,69.263,87200.0
2014-06-25 15:30:00,89.27,89.39,89.22,89.27,123900.0,69.2785,69.3717,69.2397,69.2785,123900.0
2014-06-26 09:30:00,89.24,89.28,88.94,88.94,106700.0,69.2552,69.2863,69.0224,69.0224,106700.0
2014-06-26 10:00:00,88.94,89.34,88.93,89.13,168800.0,69.0224,69.3329,69.0147,69.1699,168800.0
2014-06-26 10:30:00,89.14,89.16,88.74,88.92,78500.0,69.1776,69.1932,68.8672,69.0069,78500.0
2014-06-26 11:00:00,88.92,89.04,88.89,89.0,86900.0,69.0069,69.1,68.9836,69.069,86900.0
2014-06-26 11:30:00,89.0,89.0,88.81,88.84,62500.0,69.069,69.069,68.9215,68.9448,62500.0
2014-06-26 12:00:00,88.84,88.95,88.67,88.67,43300.0,68.9448,69.0302,68.8129,68.8129,43300.0
2014-06-26 12:30:00,88.68,88.74,88.61,88.67,128000.0,68.8207,68.8672,68.7663,68.8129,128000.0
2014-06-26 13:00:00,88.68,88.8,88.6,88.69,87900.0,68.8207,68.9138,68.7586,68.8284,87900.0
2014-06-26 13:30:00,88.7,88.78,88.67,88.73,64900.0,68.8362,68.8983,68.8129,68.8595,64900.0
2014-06-26 14:00:00,88.74,88.75,88.62,88.65,43500.0,68.8672,68.875,68.7741,68.7974,43500.0
2014-06-26 14:30:00,88.65,88.73,88.63,88.65,54400.0,68.7974,68.8595,68.7819,68.7974,54400.0
2014-06-26 15:00:00,88.66,88.77,88.61,88.73,100600.0,68.8051,68.8905,68.7663,68.8595,100600.0
2014-06-26 15:30:00,88.74,88.75,88.59,88.63,203900.0,68.8672,68.875,68.7508,68.7819,203900.0
2014-06-27 09:30:00,88.55,89.25,88.55,89.14,180400.0,68.7198,69.263,68.7198,69.1776,180400.0
2014-06-27 10:00:00,89.16,89.29,88.9,89.18,79100.0,69.1932,69.294,68.9914,69.2087,79100.0
2014-06-27 10:30:00,89.2,89.48,89.17,89.48,54700.0,69.2242,69.4415,69.2009,69.4415,54700.0
2014-06-27 11:00:00,89.5,89.51,89.37,89.4,63000.0,69.457,69.4648,69.3561,69.3794,63000.0
2014-06-27 11:30:00,89.39,89.43,89.31,89.32,35600.0,69.3717,69.4027,69.3096,69.3173,35600.0
2014-06-27 12:00:00,89.31,89.31,89.18,89.2,18100.0,69.3096,69.3096,69.2087,69.2242,18100.0
2014-06-27 12:30:00,89.19,89.19,89.01,89.04,61100.0,69.2164,69.2164,69.0768,69.1,61100.0
2014-06-27 13:00:00,89.03,89.15,88.89,88.9,38100.0,69.0923,69.1854,68.9836,68.9914,38100.0
2014-06-27 13:30:00,88.92,88.96,88.77,88.87,37300.0,69.0069,69.038,68.8905,68.9681,37300.0
2014-06-27 14:00:00,88.88,89.02,88.84,88.95,37900.0,68.9759,69.0845,68.9448,69.0302,37900.0
2014-06-27 14:30:00,88.96,88.99,88.78,88.79,70400.0,69.038,69.0612,68.8983,68.906,70400.0
2014-06-27 15:00:00,88.79,89.05,88.79,89.05,70100.0,68.906,69.1078,68.906,69.1078,70100.0
2014-06-27 15:30:00,89.02,89.12,88.91,89.03,246700.0,69.0845,69.1621,68.9991,69.0923,246700.0
2014-06-30 09:30:00,89.06,89.35,88.88,89.12,142900.0,69.1156,69.3406,68.9759,69.1621,142900.0
2014-06-30 10:00:00,89.09,89.24,88.9,89.09,66600.0,69.1388,69.2552,68.9914,69.1388,66600.0
2014-06-30 10:30:00,89.1,89.19,88.9,88.96,73800.0,69.1466,69.2164,68.9914,69.038,73800.0
2014-06-30 11:00:00,88.95,89.54,88.95,89.5,79200.0,69.0302,69.4881,69.0302,69.457,79200.0
2014-06-30 11:30:00,89.5,89.53,89.31,89.51,112900.0,69.457,69.4803,69.3096,69.4648,112900.0
2014-06-30 12:00:00,89.51,89.55,89.31,89.44,79300.0,69.4648,69.4958,69.3096,69.4105,79300.0
2014-06-30 12:30:00,89.44,89.54,89.4,89.44,53400.0,69.4105,69.4881,69.3794,69.4105,53400.0
2014-06-30 13:00:00,89.44,89.68,89.43,89.67,61600.0,69.4105,69.5967,69.4027,69.589,61600.0
2014-06-30 13:30:00,89.66,89.77,89.64,89.68,88100.0,69.5812,69.6666,69.5657,69.5967,88100.0
2014-06-30 14:00:00,89.67,89.92,89.62,89.79,118700.0,69.589,69.783,69.5501,69.6821,118700.0
2014-06-30 14:30:00,89.79,90.0,89.75,89.83,151300.0,69.6821,69.845,69.651,69.7131,151300.0
2014-06-30 15:00:00,89.85,90.0,89.85,89.96,117500.0,69.7286,69.845,69.7286,69.814,117500.0
2014-06-30 15:30:00,89.97,89.99,89.77,89.97,413700.0,69.8218,69.8373,69.6666,69.8218,413700.0
2014-07-01 09:30:00,90.08,90.08,89.26,89.87,188000.0,69.9071,69.9071,69.2708,69.7442,188000.0
2014-07-01 10:00:00,89.9,89.9,89.67,89.68,208200.0,69.7674,69.7674,69.589,69.5967,208200.0
2014-07-01 10:30:00,89.68,89.8,89.67,89.76,112900.0,69.5967,69.6898,69.589,69.6588,112900.0
2014-07-01 11:00:00,89.75,89.91,89.75,89.76,123700.0,69.651,69.7752,69.651,69.6588,123700.0
2014-07-01 11:30:00,89.76,89.84,89.71,89.77,86300.0,69.6588,69.7209,69.62,69.6666,86300.0
2014-07-01 12:00:00,89.76,89.85,89.75,89.79,80300.0,69.6588,69.7286,69.651,69.6821,80300.0
2014-07-01 12:30:00,89.78,89.87,89.78,89.78,84100.0,69.6743,69.7442,69.6743,69.6743,84100.0
2014-07-01 13:00:00,89.79,89.83,89.76,89.78,60100.0,69.6821,69.7131,69.6588,69.6743,60100.0
2014-07-01 13:30:00,89.79,89.8,89.54,89.67,240100.0,69.6821,69.6898,69.4881,69.589,240100.0
2014-07-01 14:00:00,89.67,89.81,89.62,89.65,99700.0,69.589,69.6976,69.5501,69.5734,99700.0
2014-07-01 14:30:00,89.65,89.76,89.64,89.7,69400.0,69.5734,69.6588,69.5657,69.6122,69400.0
2014-07-01 15:00:00,89.71,89.81,89.68,89.71,111900.0,69.62,69.6976,69.5967,69.62,111900.0
2014-07-01 15:30:00,89.7,89.72,89.49,89.7,496700.0,69.6122,69.6278,69.4493,69.6122,496700.0
2014-07-02 09:30:00,89.7,89.85,89.26,89.49,144700.0,69.6122,69.7286,69.2708,69.4493,144700.0
2014-07-02 10:00:00,89.5,89.75,89.34,89.74,101000.0,69.457,69.651,69.3329,69.6433,101000.0
2014-07-02 10:30:00,89.73,89.89,89.73,89.83,88400.0,69.6355,69.7597,69.6355,69.7131,88400.0
2014-07-02 11:00:00,89.83,90.17,89.8,90.11,223900.0,69.7131,69.977,69.6898,69.9304,223900.0
2014-07-02 11:30:00,90.14,90.14,89.95,90.0,66400.0,69.9537,69.9537,69.8062,69.845,66400.0
2014-07-02 12:00:00,89.99,90.0,89.76,89.92,186700.0,69.8373,69.845,69.6588,69.783,186700.0
2014-07-02 12:30:00,89.9,89.99,89.8,89.95,46100.0,69.7674,69.8373,69.6898,69.8062,46100.0
2014-07-02 13:00:00,89.94,89.95,89.84,89.86,39200.0,69.7985,69.8062,69.7209,69.7364,39200.0
2014-07-02 13:30:00,89.85,89.87,89.77,89.77,71600.0,69.7286,69.7442,69.6666,69.6666,71600.0
2014-07-02 14:00:00,89.76,89.85,89.75,89.82,195500.0,69.6588,69.7286,69.651,69.7054,195500.0
2014-07-02 14:30:00,89.81,89.84,89.73,89.75,48700.0,69.6976,69.7209,69.6355,69.651,48700.0
2014-07-02 15:00:00,89.76,89.8,89.63,89.64,87300.0,69.6588,69.6898,69.5579,69.5657,87300.0
2014-07-02 15:30:00,89.65,89.74,89.63,89.73,259100.0,69.5734,69.6433,69.5579,69.6355,259100.0
2014-07-03 09:30:00,89.73,89.74,89.05,89.37,179800.0,69.6355,69.6433,69.1078,69.3561,179800.0
2014-07-03 10:00:00,89.37,89.43,89.18,89.34,61800.0,69.3561,69.4027,69.2087,69.3329,61800.0
2014-07-03 10:30:00,89.35,89.38,89.17,89.28,137800.0,69.3406,69.3639,69.2009,69.2863,137800.0
2014-07-03 11:00:00,89.28,89.82,89.27,89.82,111600.0,69.2863,69.7054,69.2785,69.7054,111600.0
2014-07-03 11:30:00,89.81,89.97,89.73,89.97,78400.0,69.6976,69.8218,69.6355,69.8218,78400.0
2014-07-03 12:00:00,89.96,90.0,89.87,89.94,80100.0,69.814,69.845,69.7442,69.7985,80100.0
2014-07-03 12:30:00,89.95,90.09,89.87,89.97,205200.0,69.8062,69.9149,69.7442,69.8218,205200.0
2014-07-07 09:30:00,89.72,90.14,89.6,89.74,161700.0,69.6278,69.9537,69.5346,69.6433,161700.0
2014-07-07 10:00:00,89.74,90.19,89.73,90.02,100900.0,69.6433,69.9925,69.6355,69.8606,100900.0
2014-07-07 10:30:00,90.02,90.08,89.92,89.99,85700.0,69.8606,69.9071,69.783,69.8373,85700.0
2014-07-07 11:00:00,89.98,90.16,89.94,90.15,78100.0,69.8295,69.9692,69.7985,69.9615,78100.0
2014-07-07 11:30:00,90.15,90.34,90.09,90.32,57200.0,69.9615,70.1089,69.9149,70.0934,57200.0
2014-07-07 12:00:00,90.31,90.48,90.3,90.45,75800.0,70.0856,70.2176,70.0779,70.1943,75800.0
2014-07-07 12:30:00,90.45,90.57,90.45,90.49,82000.0,70.1943,70.2874,70.1943,70.2253,82000.0
2014-07-07 13:00:00,90.49,90.65,90.49,90.57,81100.0,70.2253,70.3495,70.2253,70.2874,81100.0
2014-07-07 13:30:00,90.57,90.69,90.55,90.68,81700.0,70.2874,70.3805,70.2719,70.3728,81700.0
2014-07-07 14:00:00,90.69,90.73,90.64,90.65,69600.0,70.3805,70.4116,70.3417,70.3495,69600.0
2014-07-07 14:30:00,90.64,90.71,90.59,90.7,93400.0,70.3417,70.396,70.3029,70.3883,93400.0
2014-07-07 15:00:00,90.7,90.8,90.69,90.75,157100.0,70.3883,70.4659,70.3805,70.4271,157100.0
2014-07-07 15:30:00,90.75,90.85,90.62,90.71,324600.0,70.4271,70.5047,70.3262,70.396,324600.0
2014-07-08 09:30:00,90.46,90.8,90.15,90.37,147200.0,70.202,70.4659,69.9615,70.1322,147200.0
2014-07-08 10:00:00,90.35,90.54,90.28,90.29,63900.0,70.1167,70.2641,70.0623,70.0701,63900.0
2014-07-08 10:30:00,90.3,90.44,90.09,90.09,68900.0,70.0779,70.1865,69.9149,69.9149,68900.0
2014-07-08 11:00:00,90.09,90.21,90.0,90.14,158500.0,69.9149,70.008,69.845,69.9537,158500.0
2014-07-08 11:30:00,90.15,90.48,90.06,90.46,125400.0,69.9615,70.2176,69.8916,70.202,125400.0
2014-07-08 12:00:00,90.46,90.65,90.31,90.46,53100.0,70.202,70.3495,70.0856,70.202,53100.0
2014-07-08 12:30:00,90.45,90.49,90.38,90.47,33200.0,70.1943,70.2253,70.14,70.2098,33200.0
2014-07-08 13:00:00,90.45,90.47,90.38,90.39,49700.0,70.1943,70.2098,70.14,70.1477,49700.0
2014-07-08 13:30:00,90.39,90.58,90.33,90.47,130600.0,70.1477,70.2952,70.1011,70.2098,130600.0
2014-07-08 14:00:00,90.47,90.6,90.36,90.52,67600.0,70.2098,70.3107,70.1244,70.2486,67600.0
2014-07-08 14:30:00,90.54,90.56,90.33,90.33,105100.0,70.2641,70.2796,70.1011,70.1011,105100.0
2014-07-08 15:00:00,90.33,90.38,90.26,90.28,92000.0,70.1011,70.14,70.0468,70.0623,92000.0
2014-07-08 15:30:00,90.27,90.38,90.2,90.35,264000.0,70.0546,70.14,70.0003,70.1167,264000.0
2014-07-09 09:30:00,90.46,90.57,90.07,90.08,175100.0,70.202,70.2874,69.8994,69.9071,175100.0
2014-07-09 10:00:00,90.09,90.28,89.87,90.25,165100.0,69.9149,70.0623,69.7442,70.0391,165100.0
2014-07-09 10:30:00,90.25,90.38,90.22,90.29,134400.0,70.0391,70.14,70.0158,70.0701,134400.0
2014-07-09 11:00:00,90.29,90.45,90.24,90.43,97300.0,70.0701,70.1943,70.0313,70.1788,97300.0
2014-07-09 11:30:00,90.44,90.66,90.43,90.63,46700.0,70.1865,70.3572,70.1788,70.334,46700.0
2014-07-09 12:00:00,90.63,90.72,90.59,90.64,46700.0,70.334,70.4038,70.3029,70.3417,46700.0
2014-07-09 12:30:00,90.65,90.73,90.6,90.72,64000.0,70.3495,70.4116,70.3107,70.4038,64000.0
2014-07-09 13:00:00,90.71,90.77,90.64,90.7,42300.0,70.396,70.4426,70.3417,70.3883,42300.0
2014-07-09 13:30:00,90.71,90.78,90.62,90.75,49100.0,70.396,70.4504,70.3262,70.4271,49100.0
2014-07-09 14:00:00,90.75,90.78,90.44,90.7,83400.0,70.4271,70.4504,70.1865,70.3883,83400.0
2014-07-09 14:30:00,90.71,90.96,90.64,90.95,70100.0,70.396,70.5901,70.3417,70.5823,70100.0
2014-07-09 15:00:00,90.95,91.14,90.94,91.02,105400.0,70.5823,70.7298,70.5745,70.6366,105400.0
2014-07-09 15:30:00,91.04,91.11,90.83,90.88,255200.0,70.6521,70.7065,70.4892,70.528,255200.0
2014-07-10 09:30:00,90.26,90.9,90.11,90.68,228100.0,70.0468,70.5435,69.9304,70.3728,228100.0
2014-07-10 10:00:00,90.7,91.28,90.68,91.21,148400.0,70.3883,70.8384,70.3728,70.7841,148400.0
2014-07-10 10:30:00,91.21,91.53,91.13,91.48,176900.0,70.7841,71.0324,70.722,70.9936,176900.0
2014-07-10 11:00:00,91.48,91.62,91.35,91.37,114100.0,70.9936,71.1023,70.8927,70.9082,114100.0
2014-07-10 11:30:00,91.37,91.39,91.2,91.32,51300.0,70.9082,70.9238,70.7763,70.8694,51300.0
2014-07-10 12:00:00,91.31,91.36,91.19,91.36,34300.0,70.8617,70.9005,70.7686,70.9005,34300.0
2014-07-10 12:30:00,91.36,91.39,91.2,91.31,45900.0,70.9005,70.9238,70.7763,70.8617,45900.0
2014-07-10 13:00:00,91.32,91.38,91.15,91.25,58400.0,70.8694,70.916,70.7375,70.8151,58400.0
2014-07-10 13:30:00,91.25,91.42,91.25,91.4,50400.0,70.8151,70.947,70.8151,70.9315,50400.0
2014-07-10 14:00:00,91.41,91.47,91.3,91.32,45200.0,70.9393,70.9859,70.8539,70.8694,45200.0
2014-07-10 14:30:00,91.33,91.36,91.24,91.3,41200.0,70.8772,70.9005,70.8074,70.8539,41200.0
2014-07-10 15:00:00,91.31,91.43,91.27,91.41,63500.0,70.8617,70.9548,70.8306,70.9393,63500.0
2014-07-10 15:30:00,91.41,91.5,91.37,91.42,198700.0,70.9393,71.0091,70.9082,70.947,198700.0
2014-07-11 09:30:00,91.35,91.38,90.99,91.23,90900.0,70.8927,70.916,70.6133,70.7996,90900.0
2014-07-11 10:00:00,91.23,91.34,91.12,91.25,43900.0,70.7996,70.885,70.7142,70.8151,43900.0
2014-07-11 10:30:00,91.26,91.32,91.16,91.24,73700.0,70.8229,70.8694,70.7453,70.8074,73700.0
2014-07-11 11:00:00,91.22,91.3,91.17,91.24,64600.0,70.7918,70.8539,70.753,70.8074,64600.0
2014-07-11 11:30:00,91.25,91.37,91.23,91.32,32600.0,70.8151,70.9082,70.7996,70.8694,32600.0
2014-07-11 12:00:00,91.3,91.4,91.27,91.29,23600.0,70.8539,70.9315,70.8306,70.8462,23600.0
2014-07-11 12:30:00,91.3,91.48,91.26,91.48,31500.0,70.8539,70.9936,70.8229,70.9936,31500.0
2014-07-11 13:00:00,91.47,91.55,91.4,91.49,30400.0,70.9859,71.0479,70.9315,71.0014,30400.0
2014-07-11 13:30:00,91.49,91.51,91.4,91.47,46600.0,71.0014,71.0169,70.9315,70.9859,46600.0
2014-07-11 14:00:00,91.47,91.59,91.45,91.52,32500.0,70.9859,71.079,70.9703,71.0247,32500.0
2014-07-11 14:30:00,91.52,91.57,91.49,91.52,48800.0,71.0247,71.0635,71.0014,71.0247,48800.0
2014-07-11 15:00:00,91.53,91.78,91.5,91.77,99900.0,71.0324,71.2264,71.0091,71.2187,99900.0
2014-07-11 15:30:00,91.78,91.83,91.55,91.65,181200.0,71.2264,71.2652,71.0479,71.1255,181200.0
2014-07-14 09:30:00,91.95,91.97,91.42,91.75,186100.0,71.3584,71.3739,70.947,71.2031,186100.0
2014-07-14 10:00:00,91.75,91.84,91.68,91.79,111200.0,71.2031,71.273,71.1488,71.2342,111200.0
2014-07-14 10:30:00,91.79,91.89,91.71,91.8,72800.0,71.2342,71.3118,71.1721,71.242,72800.0
2014-07-14 11:00:00,91.81,91.97,91.81,91.95,72400.0,71.2497,71.3739,71.2497,71.3584,72400.0
2014-07-14 11:30:00,91.93,92.07,91.91,91.97,93900.0,71.3428,71.4515,71.3273,71.3739,93900.0
2014-07-14 12:00:00,91.97,91.99,91.86,91.89,95600.0,71.3739,71.3894,71.2885,71.3118,95600.0
2014-07-14 12:30:00,91.88,91.98,91.87,91.98,60700.0,71.304,71.3816,71.2963,71.3816,60700.0
2014-07-14 13:00:00,91.96,91.99,91.88,91.88,43500.0,71.3661,71.3894,71.304,71.304,43500.0
2014-07-14 13:30:00,91.88,91.92,91.82,91.87,44500.0,71.304,71.3351,71.2575,71.2963,44500.0
2014-07-14 14:00:00,91.88,92.01,91.87,91.93,60700.0,71.304,71.4049,71.2963,71.3428,60700.0
2014-07-14 14:30:00,91.92,92.07,91.9,92.05,62400.0,71.3351,71.4515,71.3196,71.436,62400.0
2014-07-14 15:00:00,92.04,92.1,91.94,91.95,87700.0,71.4282,71.4748,71.3506,71.3584,87700.0
2014-07-14 15:30:00,91.95,92.02,91.86,91.97,212000.0,71.3584,71.4127,71.2885,71.3739,212000.0
2014-07-15 09:30:00,91.95,92.02,91.66,91.79,194700.0,71.3584,71.4127,71.1333,71.2342,194700.0
2014-07-15 10:00:00,91.8,91.83,91.5,91.52,104700.0,71.242,71.2652,71.0091,71.0247,104700.0
2014-07-15 10:30:00,91.53,91.57,91.27,91.28,72200.0,71.0324,71.0635,70.8306,70.8384,72200.0
2014-07-15 11:00:00,91.3,91.48,91.26,91.34,33100.0,70.8539,70.9936,70.8229,70.885,33100.0
2014-07-15 11:30:00,91.33,91.33,90.88,90.93,94900.0,70.8772,70.8772,70.528,70.5668,94900.0
2014-07-15 12:00:00,90.91,91.15,90.81,91.08,212300.0,70.5513,70.7375,70.4737,70.6832,212300.0
2014-07-15 12:30:00,91.09,91.33,91.09,91.3,60000.0,70.691,70.8772,70.691,70.8539,60000.0
2014-07-15 13:00:00,91.32,91.42,91.3,91.31,38800.0,70.8694,70.947,70.8539,70.8617,38800.0
2014-07-15 13:30:00,91.31,91.36,91.2,91.2,84100.0,70.8617,70.9005,70.7763,70.7763,84100.0
2014-07-15 14:00:00,91.21,91.34,91.12,91.34,79200.0,70.7841,70.885,70.7142,70.885,79200.0
2014-07-15 14:30:00,91.35,91.51,91.34,91.51,80400.0,70.8927,71.0169,70.885,71.0169,80400.0
2014-07-15 15:00:00,91.5,91.52,91.4,91.52,83400.0,71.0091,71.0247,70.9315,71.0247,83400.0
2014-07-15 15:30:00,91.52,91.68,91.48,91.63,202500.0,71.0247,71.1488,70.9936,71.11,202500.0
2014-07-16 09:30:00,91.9,92.16,91.7,91.89,135200.0,71.3196,71.5213,71.1643,71.3118,135200.0
2014-07-16 10:00:00,91.89,91.94,91.75,91.84,130400.0,71.3118,71.3506,71.2031,71.273,130400.0
2014-07-16 10:30:00,91.87,91.93,91.67,91.78,100100.0,71.2963,71.3428,71.1411,71.2264,100100.0
2014-07-16 11:00:00,91.76,91.81,91.51,91.54,39300.0,71.2109,71.2497,71.0169,71.0402,39300.0
2014-07-16 11:30:00,91.56,91.79,91.44,91.79,43300.0,71.0557,71.2342,70.9626,71.2342,43300.0
2014-07-16 12:00:00,91.81,92.0,91.78,91.95,67900.0,71.2497,71.3972,71.2264,71.3584,67900.0
2014-07-16 12:30:00,91.95,92.0,91.88,91.92,30300.0,71.3584,71.3972,71.304,71.3351,30300.0
2014-07-16 13:00:00,91.92,91.97,91.83,91.92,29000.0,71.3351,71.3739,71.2652,71.3351,29000.0
2014-07-16 13:30:00,91.92,91.97,91.83,91.95,25600.0,71.3351,71.3739,71.2652,71.3584,25600.0
2014-07-16 14:00:00,91.95,91.99,91.85,91.87,28600.0,71.3584,71.3894,71.2808,71.2963,28600.0
2014-07-16 14:30:00,91.87,91.87,91.79,91.8,44200.0,71.2963,71.2963,71.2342,71.242,44200.0
2014-07-16 15:00:00,91.82,91.95,91.8,91.91,56000.0,71.2575,71.3584,71.242,71.3273,56000.0
2014-07-16 15:30:00,91.9,92.1,91.85,92.09,246300.0,71.3196,71.4748,71.2808,71.467,246300.0
2014-07-17 09:30:00,91.67,92.0,91.3,91.48,143400.0,71.1411,71.3972,70.8539,70.9936,143400.0
2014-07-17 10:00:00,91.5,91.67,91.33,91.59,116400.0,71.0091,71.1411,70.8772,71.079,116400.0
2014-07-17 10:30:00,91.59,91.67,91.41,91.41,46900.0,71.079,71.1411,70.9393,70.9393,46900.0
2014-07-17 11:00:00,91.41,91.42,91.15,91.24,104200.0,70.9393,70.947,70.7375,70.8074,104200.0
2014-07-17 11:30:00,91.25,91.4,91.17,91.37,65900.0,70.8151,70.9315,70.753,70.9082,65900.0
2014-07-17 12:00:00,91.37,91.41,91.2,91.31,69900.0,70.9082,70.9393,70.7763,70.8617,69900.0
2014-07-17 12:30:00,91.3,91.37,91.24,91.35,38500.0,70.8539,70.9082,70.8074,70.8927,38500.0
2014-07-17 13:00:00,91.37,91.54,91.35,91.42,30200.0,70.9082,71.0402,70.8927,70.947,30200.0
2014-07-17 13:30:00,91.42,91.46,91.25,91.33,30800.0,70.947,70.9781,70.8151,70.8772,30800.0
2014-07-17 14:00:00,91.33,91.4,91.22,91.26,50200.0,70.8772,70.9315,70.7918,70.8229,50200.0
2014-07-17 14:30:00,91.33,91.37,91.14,91.19,37500.0,70.8772,70.9082,70.7298,70.7686,37500.0
2014-07-17 15:00:00,91.21,91.21,90.92,90.95,58600.0,70.7841,70.7841,70.559,70.5823,58600.0
2014-07-17 15:30:00,90.96,91.0,90.75,90.84,278700.0,70.5901,70.6211,70.4271,70.4969,278700.0
2014-07-18 09:30:00,91.24,91.74,91.12,91.64,243700.0,70.8074,71.1954,70.7142,71.1178,243700.0
2014-07-18 10:00:00,91.64,91.89,91.59,91.88,65100.0,71.1178,71.3118,71.079,71.304,65100.0
2014-07-18 10:30:00,91.89,92.0,91.77,91.99,55800.0,71.3118,71.3972,71.2187,71.3894,55800.0
2014-07-18 11:00:00,92.0,92.06,91.97,91.99,56200.0,71.3972,71.4437,71.3739,71.3894,56200.0
2014-07-18 11:30:00,91.98,92.08,91.97,91.99,65700.0,71.3816,71.4592,71.3739,71.3894,65700.0
2014-07-18 12:00:00,92.0,92.2,91.99,92.14,58300.0,71.3972,71.5524,71.3894,71.5058,58300.0
2014-07-18 12:30:00,92.15,92.2,92.02,92.02,66800.0,71.5136,71.5524,71.4127,71.4127,66800.0
2014-07-18 13:00:00,92.02,92.03,91.91,91.96,55900.0,71.4127,71.4204,71.3273,71.3661,55900.0
2014-07-18 13:30:00,91.97,92.14,91.9,92.11,38500.0,71.3739,71.5058,71.3196,71.4825,38500.0
2014-07-18 14:00:00,92.11,92.17,92.04,92.12,48800.0,71.4825,71.5291,71.4282,71.4903,48800.0
2014-07-18 14:30:00,92.12,92.34,92.12,92.31,66700.0,71.4903,71.661,71.4903,71.6377,66700.0
2014-07-18 15:00:00,92.33,92.53,92.31,92.47,119900.0,71.6533,71.8085,71.6377,71.7619,119900.0
2014-07-18 15:30:00,92.48,92.53,92.36,92.46,266800.0,71.7697,71.8085,71.6765,71.7541,266800.0
2014-07-21 09:30:00,92.17,92.33,91.81,92.22,58100.0,71.5291,71.6533,71.2497,71.5679,58100.0
2014-07-21 10:00:00,92.24,92.24,91.87,92.06,88600.0,71.5834,71.5834,71.2963,71.4437,88600.0
2014-07-21 10:30:00,92.07,92.07,91.83,91.84,42500.0,71.4515,71.4515,71.2652,71.273,42500.0
2014-07-21 11:00:00,91.82,91.92,91.8,91.91,81300.0,71.2575,71.3351,71.242,71.3273,81300.0
2014-07-21 11:30:00,91.9,92.01,91.78,92.0,52500.0,71.3196,71.4049,71.2264,71.3972,52500.0
2014-07-21 12:00:00,91.97,91.97,91.84,91.87,16000.0,71.3739,71.3739,71.273,71.2963,16000.0
2014-07-21 12:30:00,91.87,91.94,91.87,91.9,49300.0,71.2963,71.3506,71.2963,71.3196,49300.0
2014-07-21 13:00:00,91.9,92.09,91.88,92.08,61900.0,71.3196,71.467,71.304,71.4592,61900.0
2014-07-21 13:30:00,92.09,92.11,92.02,92.03,77500.0,71.467,71.4825,71.4127,71.4204,77500.0
2014-07-21 14:00:00,92.04,92.05,91.93,91.94,70100.0,71.4282,71.436,71.3428,71.3506,70100.0
2014-07-21 14:30:00,91.94,92.02,91.94,91.99,41000.0,71.3506,71.4127,71.3506,71.3894,41000.0
2014-07-21 15:00:00,91.99,92.06,91.93,92.04,76300.0,71.3894,71.4437,71.3428,71.4282,76300.0
2014-07-21 15:30:00,92.04,92.04,91.84,91.86,142300.0,71.4282,71.4282,71.273,71.2885,142300.0
2014-07-22 09:30:00,92.32,92.55,91.8,91.95,110200.0,71.6455,71.824,71.242,71.3584,110200.0
2014-07-22 10:00:00,91.96,92.32,91.95,92.25,90600.0,71.3661,71.6455,71.3584,71.5912,90600.0
2014-07-22 10:30:00,92.25,92.37,92.19,92.36,118200.0,71.5912,71.6843,71.5446,71.6765,118200.0
2014-07-22 11:00:00,92.35,92.44,92.34,92.38,113600.0,71.6688,71.7386,71.661,71.6921,113600.0
2014-07-22 11:30:00,92.38,92.56,92.23,92.52,84400.0,71.6921,71.8318,71.5757,71.8007,84400.0
2014-07-22 12:00:00,92.51,92.81,92.51,92.63,115300.0,71.793,72.0258,71.793,71.8861,115300.0
2014-07-22 12:30:00,92.64,92.82,92.63,92.68,61300.0,71.8938,72.0335,71.8861,71.9249,61300.0
2014-07-22 13:00:00,92.67,92.71,92.62,92.64,28300.0,71.9171,71.9482,71.8783,71.8938,28300.0
2014-07-22 13:30:00,92.63,92.72,92.63,92.71,31200.0,71.8861,71.9559,71.8861,71.9482,31200.0
2014-07-22 14:00:00,92.7,92.8,92.68,92.74,89500.0,71.9404,72.018,71.9249,71.9714,89500.0
2014-07-22 14:30:00,92.72,92.77,92.64,92.73,65000.0,71.9559,71.9947,71.8938,71.9637,65000.0
2014-07-22 15:00:00,92.72,92.75,92.69,92.71,44600.0,71.9559,71.9792,71.9326,71.9482,44600.0
2014-07-22 15:30:00,92.72,92.95,92.7,92.85,266000.0,71.9559,72.1344,71.9404,72.0568,266000.0
2014-07-23 09:30:00,93.18,93.3,92.93,93.06,151000.0,72.3129,72.406,72.1189,72.2198,151000.0
2014-07-23 10:00:00,93.06,93.14,92.95,93.06,112500.0,72.2198,72.2819,72.1344,72.2198,112500.0
2014-07-23 10:30:00,93.05,93.15,92.99,93.04,61400.0,72.212,72.2896,72.1655,72.2043,61400.0
2014-07-23 11:00:00,93.03,93.09,93.02,93.04,62800.0,72.1965,72.2431,72.1887,72.2043,62800.0
2014-07-23 11:30:00,93.05,93.3,93.05,93.27,92300.0,72.212,72.406,72.212,72.3828,92300.0
2014-07-23 12:00:00,93.27,93.27,93.05,93.09,59100.0,72.3828,72.3828,72.212,72.2431,59100.0
2014-07-23 12:30:00,93.09,93.09,92.93,92.97,54200.0,72.2431,72.2431,72.1189,72.1499,54200.0
2014-07-23 13:00:00,92.97,93.02,92.93,92.97,53000.0,72.1499,72.1887,72.1189,72.1499,53000.0
2014-07-23 13:30:00,92.95,92.97,92.87,92.9,64000.0,72.1344,72.1499,72.0723,72.0956,64000.0
2014-07-23 14:00:00,92.91,92.99,92.9,92.92,36300.0,72.1034,72.1655,72.0956,72.1111,36300.0
2014-07-23 14:30:00,92.92,92.97,92.85,92.89,47600.0,72.1111,72.1499,72.0568,72.0879,47600.0
2014-07-23 15:00:00,92.9,93.05,92.88,93.01,75700.0,72.0956,72.212,72.0801,72.181,75700.0
2014-07-23 15:30:00,93.02,93.08,92.91,92.97,163800.0,72.1887,72.2353,72.1034,72.1499,163800.0
2014-07-24 09:30:00,92.95,93.05,92.42,92.63,97100.0,72.1344,72.212,71.7231,71.8861,97100.0
2014-07-24 10:00:00,92.65,92.66,92.47,92.63,76500.0,71.9016,71.9094,71.7619,71.8861,76500.0
2014-07-24 10:30:00,92.62,92.73,92.59,92.65,37200.0,71.8783,71.9637,71.855,71.9016,37200.0
2014-07-24 11:00:00,92.67,92.75,92.67,92.68,22600.0,71.9171,71.9792,71.9171,71.9249,22600.0
2014-07-24 11:30:00,92.69,92.71,92.59,92.59,22500.0,71.9326,71.9482,71.855,71.855,22500.0
2014-07-24 12:00:00,92.59,92.59,92.37,92.43,50400.0,71.855,71.855,71.6843,71.7309,50400.0
2014-07-24 12:30:00,92.42,92.5,92.33,92.4,16400.0,71.7231,71.7852,71.6533,71.7076,16400.0
2014-07-24 13:00:00,92.41,92.43,92.28,92.4,22900.0,71.7153,71.7309,71.6145,71.7076,22900.0
2014-07-24 13:30:00,92.41,92.56,92.41,92.54,42000.0,71.7153,71.8318,71.7153,71.8162,42000.0
2014-07-24 14:00:00,92.56,92.56,92.43,92.45,37100.0,71.8318,71.8318,71.7309,71.7464,37100.0
2014-07-24 14:30:00,92.46,92.49,92.28,92.28,95000.0,71.7541,71.7774,71.6145,71.6145,95000.0
2014-07-24 15:00:00,92.29,92.44,92.27,92.38,120700.0,71.6222,71.7386,71.6067,71.6921,120700.0
2014-07-24 15:30:00,92.38,92.43,92.33,92.39,282700.0,71.6921,71.7309,71.6533,71.6998,282700.0
2014-07-25 09:30:00,92.24,92.89,92.11,92.83,117800.0,71.5834,72.0879,71.4825,72.0413,117800.0
2014-07-25 10:00:00,92.8,92.95,92.68,92.76,70300.0,72.018,72.1344,71.9249,71.987,70300.0
2014-07-25 10:30:00,92.75,92.83,92.61,92.79,45400.0,71.9792,72.0413,71.8706,72.0102,45400.0
2014-07-25 11:00:00,92.79,92.84,92.53,92.53,59200.0,72.0102,72.049,71.8085,71.8085,59200.0
2014-07-25 11:30:00,92.55,92.66,92.53,92.66,19100.0,71.824,71.9094,71.8085,71.9094,19100.0
2014-07-25 12:00:00,92.67,92.76,92.58,92.58,23300.0,71.9171,71.987,71.8473,71.8473,23300.0
2014-07-25 12:30:00,92.59,92.6,92.43,92.46,17000.0,71.855,71.8628,71.7309,71.7541,17000.0
2014-07-25 13:00:00,92.46,92.5,92.38,92.4,25100.0,71.7541,71.7852,71.6921,71.7076,25100.0
2014-07-25 13:30:00,92.41,92.41,92.19,92.19,25200.0,71.7153,71.7153,71.5446,71.5446,25200.0
2014-07-25 14:00:00,92.19,92.31,92.13,92.31,27400.0,71.5446,71.6377,71.498,71.6377,27400.0
2014-07-25 14:30:00,92.31,92.37,92.24,92.37,39300.0,71.6377,71.6843,71.5834,71.6843,39300.0
2014-07-25 15:00:00,92.36,92.38,92.18,92.19,50600.0,71.6765,71.6921,71.5369,71.5446,50600.0
2014-07-25 15:30:00,92.2,92.33,92.16,92.21,169200.0,71.5524,71.6533,71.5213,71.5601,169200.0
2014-07-28 09:30:00,92.45,92.7,92.01,92.48,123900.0,71.7464,71.9404,71.4049,71.7697,123900.0
2014-07-28 10:00:00,92.43,92.63,92.3,92.58,68800.0,71.7309,71.8861,71.63,71.8473,68800.0
2014-07-28 10:30:00,92.57,92.57,92.34,92.5,40400.0,71.8395,71.8395,71.661,71.7852,40400.0
2014-07-28 11:00:00,92.49,92.63,92.42,92.56,62900.0,71.7774,71.8861,71.7231,71.8318,62900.0
2014-07-28 11:30:00,92.56,92.73,92.56,92.71,46200.0,71.8318,71.9637,71.8318,71.9482,46200.0
2014-07-28 12:00:00,92.7,92.7,92.55,92.58,25300.0,71.9404,71.9404,71.824,71.8473,25300.0
2014-07-28 12:30:00,92.56,92.76,92.56,92.73,24000.0,71.8318,71.987,71.8318,71.9637,24000.0
2014-07-28 13:00:00,92.73,92.81,92.68,92.76,62300.0,71.9637,72.0258,71.9249,71.987,62300.0
2014-07-28 13:30:00,92.76,92.86,92.72,92.75,212100.0,71.987,72.0646,71.9559,71.9792,212100.0
2014-07-28 14:00:00,92.75,92.77,92.63,92.65,127200.0,71.9792,71.9947,71.8861,71.9016,127200.0
2014-07-28 14:30:00,92.66,92.8,92.59,92.76,59100.0,71.9094,72.018,71.855,71.987,59100.0
2014-07-28 15:00:00,92.78,92.81,92.51,92.52,175400.0,72.0025,72.0258,71.793,71.8007,175400.0
2014-07-28 15:30:00,92.52,92.57,92.33,92.4,418000.0,71.8007,71.8395,71.6533,71.7076,418000.0
2014-07-29 09:30:00,92.51,92.83,92.27,92.59,181200.0,71.793,72.0413,71.6067,71.855,181200.0
2014-07-29 10:00:00,92.65,93.04,92.54,93.03,75600.0,71.9016,72.2043,71.8162,72.1965,75600.0
2014-07-29 10:30:00,93.03,93.2,92.93,92.93,141900.0,72.1965,72.3284,72.1189,72.1189,141900.0
2014-07-29 11:00:00,92.95,92.95,92.52,92.54,64100.0,72.1344,72.1344,71.8007,71.8162,64100.0
2014-07-29 11:30:00,92.54,92.54,92.37,92.4,108500.0,71.8162,71.8162,71.6843,71.7076,108500.0
2014-07-29 12:00:00,92.4,92.61,92.38,92.57,106000.0,71.7076,71.8706,71.6921,71.8395,106000.0
2014-07-29 12:30:00,92.56,92.72,92.51,92.7,42700.0,71.8318,71.9559,71.793,71.9404,42700.0
2014-07-29 13:00:00,92.69,92.73,92.58,92.68,51100.0,71.9326,71.9637,71.8473,71.9249,51100.0
2014-07-29 13:30:00,92.69,92.72,92.65,92.68,54400.0,71.9326,71.9559,71.9016,71.9249,54400.0
2014-07-29 14:00:00,92.67,92.71,92.36,92.46,72000.0,71.9171,71.9482,71.6765,71.7541,72000.0
2014-07-29 14:30:00,92.47,92.55,92.44,92.48,50400.0,71.7619,71.824,71.7386,71.7697,50400.0
2014-07-29 15:00:00,92.46,92.5,92.19,92.21,107200.0,71.7541,71.7852,71.5446,71.5601,107200.0
2014-07-29 15:30:00,92.2,92.48,92.12,92.37,385400.0,71.5524,71.7697,71.4903,71.6843,385400.0
2014-07-30 09:30:00,93.57,97.56,93.57,94.93,454000.0,72.6156,75.712,72.6156,73.671,454000.0
2014-07-30 10:00:00,94.94,95.37,94.66,95.29,308800.0,73.6788,74.0125,73.4615,73.9504,308800.0
2014-07-30 10:30:00,95.29,95.42,95.19,95.25,262500.0,73.9504,74.0513,73.8728,73.9193,262500.0
2014-07-30 11:00:00,95.26,95.59,95.0,95.52,127900.0,73.9271,74.1832,73.7253,74.1289,127900.0
2014-07-30 11:30:00,95.51,95.73,95.4,95.44,171100.0,74.1211,74.2919,74.0358,74.0668,171100.0
2014-07-30 12:00:00,95.45,95.87,95.36,95.71,97200.0,74.0746,74.4005,74.0047,74.2763,97200.0
2014-07-30 12:30:00,95.72,95.99,95.66,95.82,120300.0,74.2841,74.4936,74.2375,74.3617,120300.0
2014-07-30 13:00:00,95.81,95.85,95.5,95.53,87100.0,74.3539,74.385,74.1134,74.1366,87100.0
2014-07-30 13:30:00,95.54,95.62,95.31,95.52,120300.0,74.1444,74.2065,73.9659,74.1289,120300.0
2014-07-30 14:00:00,95.5,96.38,95.45,96.14,151200.0,74.1134,74.7963,74.0746,74.61,151200.0
2014-07-30 14:30:00,96.13,96.23,96.04,96.08,138700.0,74.6023,74.6799,74.5324,74.5635,138700.0
2014-07-30 15:00:00,96.08,96.32,95.71,96.32,150600.0,74.5635,74.7497,74.2763,74.7497,150600.0
2014-07-30 15:30:00,96.32,96.46,96.24,96.28,344200.0,74.7497,74.8584,74.6876,74.7187,344200.0
2014-07-31 09:30:00,95.84,96.26,95.58,95.86,175300.0,74.3772,74.7032,74.1754,74.3927,175300.0
2014-07-31 10:00:00,95.87,95.89,95.65,95.79,241000.0,74.4005,74.416,74.2298,74.3384,241000.0
2014-07-31 10:30:00,95.8,95.82,95.31,95.31,142200.0,74.3462,74.3617,73.9659,73.9659,142200.0
2014-07-31 11:00:00,95.3,95.68,95.28,95.49,102300.0,73.9581,74.253,73.9426,74.1056,102300.0
2014-07-31 11:30:00,95.46,95.62,95.33,95.36,139800.0,74.0823,74.2065,73.9814,74.0047,139800.0
2014-07-31 12:00:00,95.38,95.52,95.2,95.2,116200.0,74.0202,74.1289,73.8805,73.8805,116200.0
2014-07-31 12:30:00,95.21,95.35,95.13,95.14,63100.0,73.8883,73.9969,73.8262,73.834,63100.0
2014-07-31 13:00:00,95.14,95.14,94.84,94.87,83100.0,73.834,73.834,73.6012,73.6244,83100.0
2014-07-31 13:30:00,94.87,95.1,94.75,94.82,65300.0,73.6244,73.8029,73.5313,73.5856,65300.0
2014-07-31 14:00:00,94.82,94.98,94.73,94.83,66100.0,73.5856,73.7098,73.5158,73.5934,66100.0
2014-07-31 14:30:00,94.82,94.82,94.4,94.53,125000.0,73.5856,73.5856,73.2597,73.3606,125000.0
2014-07-31 15:00:00,94.51,94.7,94.48,94.65,167800.0,73.3451,73.4925,73.3218,73.4537,167800.0
2014-07-31 15:30:00,94.64,94.78,94.39,94.4,351300.0,73.446,73.5546,73.2519,73.2597,351300.0
2014-08-01 09:30:00,94.47,95.55,94.45,95.54,244700.0,73.314,74.1522,73.2985,74.1444,244700.0
2014-08-01 10:00:00,95.53,95.61,95.04,95.22,88800.0,74.1366,74.1987,73.7564,73.8961,88800.0
2014-08-01 10:30:00,95.21,95.42,95.07,95.13,68300.0,73.8883,74.0513,73.7797,73.8262,68300.0
2014-08-01 11:00:00,95.11,95.13,94.82,94.96,110400.0,73.8107,73.8262,73.5856,73.6943,110400.0
2014-08-01 11:30:00,94.98,94.98,94.37,94.4,83900.0,73.7098,73.7098,73.2364,73.2597,83900.0
2014-08-01 12:00:00,94.4,94.4,94.2,94.33,80000.0,73.2597,73.2597,73.1045,73.2054,80000.0
2014-08-01 12:30:00,94.35,94.36,94.08,94.27,56800.0,73.2209,73.2287,73.0114,73.1588,56800.0
2014-08-01 13:00:00,94.25,94.61,94.1,94.61,70500.0,73.1433,73.4227,73.0269,73.4227,70500.0
2014-08-01 13:30:00,94.62,94.76,94.4,94.74,83800.0,73.4304,73.5391,73.2597,73.5236,83800.0
2014-08-01 14:00:00,94.74,94.92,94.54,94.56,73700.0,73.5236,73.6632,73.3683,73.3839,73700.0
2014-08-01 14:30:00,94.58,94.77,94.56,94.74,61200.0,73.3994,73.5468,73.3839,73.5236,61200.0
2014-08-01 15:00:00,94.73,94.75,94.47,94.5,119600.0,73.5158,73.5313,73.314,73.3373,119600.0
2014-08-01 15:30:00,94.5,94.56,94.31,94.38,242500.0,73.3373,73.3839,73.1899,73.2442,242500.0
2014-08-04 09:30:00,94.75,94.75,93.88,94.34,122000.0,73.5313,73.5313,72.8561,73.2131,122000.0
2014-08-04 10:00:00,94.37,94.49,94.27,94.44,76600.0,73.2364,73.3295,73.1588,73.2907,76600.0
2014-08-04 10:30:00,94.44,94.47,94.01,94.1,89300.0,73.2907,73.314,72.957,73.0269,89300.0
2014-08-04 11:00:00,94.1,94.61,94.09,94.56,67300.0,73.0269,73.4227,73.0191,73.3839,67300.0
2014-08-04 11:30:00,94.56,94.64,94.35,94.64,70700.0,73.3839,73.446,73.2209,73.446,70700.0
2014-08-04 12:00:00,94.65,94.67,94.54,94.64,46600.0,73.4537,73.4692,73.3683,73.446,46600.0
2014-08-04 12:30:00,94.63,94.8,94.59,94.8,43300.0,73.4382,73.5701,73.4071,73.5701,43300.0
2014-08-04 13:00:00,94.79,94.99,94.74,94.95,99900.0,73.5624,73.7176,73.5236,73.6865,99900.0
2014-08-04 13:30:00,94.96,95.33,94.96,95.14,154900.0,73.6943,73.9814,73.6943,73.834,154900.0
2014-08-04 14:00:00,95.13,95.15,95.01,95.09,77000.0,73.8262,73.8417,73.7331,73.7952,77000.0
2014-08-04 14:30:00,95.11,95.29,95.11,95.22,95100.0,73.8107,73.9504,73.8107,73.8961,95100.0
2014-08-04 15:00:00,95.23,95.56,95.2,95.51,168000.0,73.9038,74.1599,73.8805,74.1211,168000.0
2014-08-04 15:30:00,95.5,95.73,95.48,95.55,322100.0,74.1134,74.2919,74.0978,74.1522,322100.0
2014-08-05 09:30:00,94.94,95.0,94.37,94.79,175300.0,73.6788,73.7253,73.2364,73.5624,175300.0
2014-08-05 10:00:00,94.8,95.01,94.74,94.83,215200.0,73.5701,73.7331,73.5236,73.5934,215200.0
2014-08-05 10:30:00,94.84,94.93,94.52,94.55,92800.0,73.6012,73.671,73.3528,73.3761,92800.0
2014-08-05 11:00:00,94.56,94.93,94.51,94.86,101300.0,73.3839,73.671,73.3451,73.6167,101300.0
2014-08-05 11:30:00,94.88,95.08,94.84,95.08,133300.0,73.6322,73.7874,73.6012,73.7874,133300.0
2014-08-05 12:00:00,95.07,95.27,95.02,95.19,122100.0,73.7797,73.9349,73.7409,73.8728,122100.0
2014-08-05 12:30:00,95.19,95.23,94.92,94.98,46500.0,73.8728,73.9038,73.6632,73.7098,46500.0
2014-08-05 13:00:00,95.0,95.01,94.84,94.9,36100.0,73.7253,73.7331,73.6012,73.6477,36100.0
2014-08-05 13:30:00,94.91,94.93,94.27,94.38,95300.0,73.6555,73.671,73.1588,73.2442,95300.0
2014-08-05 14:00:00,94.36,94.48,94.11,94.48,80200.0,73.2287,73.3218,73.0346,73.3218,80200.0
2014-08-05 14:30:00,94.48,94.7,94.48,94.59,76000.0,73.3218,73.4925,73.3218,73.4071,76000.0
2014-08-05 15:00:00,94.58,94.65,94.39,94.57,76500.0,73.3994,73.4537,73.2519,73.3916,76500.0
2014-08-05 15:30:00,94.59,94.9,94.58,94.74,364500.0,73.4071,73.6477,73.3994,73.5236,364500.0
2014-08-06 09:30:00,95.1,95.1,94.13,94.21,348300.0,73.8029,73.8029,73.0502,73.1122,348300.0
2014-08-06 10:00:00,94.27,95.18,94.27,95.17,197200.0,73.1588,73.865,73.1588,73.8573,197200.0
2014-08-06 10:30:00,95.16,95.52,95.09,95.52,170600.0,73.8495,74.1289,73.7952,74.1289,170600.0
2014-08-06 11:00:00,95.52,95.78,95.42,95.74,220300.0,74.1289,74.3307,74.0513,74.2996,220300.0
2014-08-06 11:30:00,95.74,96.0,95.71,95.89,120800.0,74.2996,74.5014,74.2763,74.416,120800.0
2014-08-06 12:00:00,95.91,96.03,95.72,95.79,86700.0,74.4315,74.5247,74.2841,74.3384,86700.0
2014-08-06 12:30:00,95.8,96.02,95.79,95.88,97200.0,74.3462,74.5169,74.3384,74.4083,97200.0
2014-08-06 13:00:00,95.88,95.91,95.74,95.74,74300.0,74.4083,74.4315,74.2996,74.2996,74300.0
2014-08-06 13:30:00,95.74,95.84,95.59,95.59,118700.0,74.2996,74.3772,74.1832,74.1832,118700.0
2014-08-06 14:00:00,95.59,95.75,95.55,95.73,79300.0,74.1832,74.3074,74.1522,74.2919,79300.0
2014-08-06 14:30:00,95.73,95.73,95.51,95.69,82000.0,74.2919,74.2919,74.1211,74.2608,82000.0
2014-08-06 15:00:00,95.68,95.81,95.65,95.72,136100.0,74.253,74.3539,74.2298,74.2841,136100.0
2014-08-06 15:30:00,95.72,95.76,95.63,95.65,415300.0,74.2841,74.3151,74.2142,74.2298,415300.0
2014-08-07 09:30:00,95.97,96.91,95.78,96.84,399600.0,74.4781,75.2076,74.3307,75.1533,399600.0
2014-08-07 10:00:00,96.85,97.18,96.81,97.14,211900.0,75.161,75.4171,75.13,75.3861,211900.0
2014-08-07 10:30:00,97.13,97.39,96.85,97.32,334500.0,75.3783,75.5801,75.161,75.5258,334500.0
2014-08-07 11:00:00,97.31,97.36,97.06,97.17,259600.0,75.518,75.5568,75.324,75.4094,259600.0
2014-08-07 11:30:00,97.17,97.31,97.02,97.23,150800.0,75.4094,75.518,75.293,75.4559,150800.0
2014-08-07 12:00:00,97.23,97.3,96.72,96.93,130000.0,75.4559,75.5103,75.0601,75.2231,130000.0
2014-08-07 12:30:00,96.96,97.04,96.72,97.04,113000.0,75.2464,75.3085,75.0601,75.3085,113000.0
2014-08-07 13:00:00,97.03,97.25,97.0,97.21,83100.0,75.3007,75.4715,75.2774,75.4404,83100.0
2014-08-07 13:30:00,97.22,97.59,97.21,97.59,136000.0,75.4482,75.7353,75.4404,75.7353,136000.0
2014-08-07 14:00:00,97.57,97.61,97.23,97.31,159800.0,75.7198,75.7508,75.4559,75.518,159800.0
2014-08-07 14:30:00,97.31,97.44,97.2,97.26,150300.0,75.518,75.6189,75.4327,75.4792,150300.0
2014-08-07 15:00:00,97.27,97.41,96.99,97.08,213300.0,75.487,75.5956,75.2697,75.3395,213300.0
2014-08-07 15:30:00,97.09,97.44,96.97,97.24,478400.0,75.3473,75.6189,75.2542,75.4637,478400.0
2014-08-08 09:30:00,97.19,97.46,96.87,96.95,187900.0,75.4249,75.6344,75.1766,75.2386,187900.0
2014-08-08 10:00:00,96.97,97.12,96.84,97.03,119300.0,75.2542,75.3706,75.1533,75.3007,119300.0
2014-08-08 10:30:00,97.05,97.52,97.01,97.44,103800.0,75.3162,75.681,75.2852,75.6189,103800.0
2014-08-08 11:00:00,97.42,97.65,97.39,97.44,109900.0,75.6034,75.7819,75.5801,75.6189,109900.0
2014-08-08 11:30:00,97.44,97.88,97.43,97.85,73900.0,75.6189,75.9604,75.6111,75.9371,73900.0
2014-08-08 12:00:00,97.84,97.99,97.68,97.74,79700.0,75.9293,76.0457,75.8052,75.8517,79700.0
2014-08-08 12:30:00,97.73,97.81,97.65,97.66,67400.0,75.844,75.906,75.7819,75.7896,67400.0
2014-08-08 13:00:00,97.66,97.95,97.53,97.88,132000.0,75.7896,76.0147,75.6888,75.9604,132000.0
2014-08-08 13:30:00,97.86,98.0,97.79,97.93,64000.0,75.9449,76.0535,75.8905,75.9992,64000.0
2014-08-08 14:00:00,97.95,98.0,97.53,97.73,132500.0,76.0147,76.0535,75.6888,75.844,132500.0
2014-08-08 14:30:00,97.73,97.89,97.63,97.66,83100.0,75.844,75.9681,75.7664,75.7896,83100.0
2014-08-08 15:00:00,97.66,97.93,97.54,97.93,113200.0,75.7896,75.9992,75.6965,75.9992,113200.0
2014-08-08 15:30:00,97.91,98.18,97.91,98.11,272600.0,75.9837,76.1932,75.9837,76.1389,272600.0
2014-08-11 09:30:00,98.53,99.19,98.5,99.03,269300.0,76.4648,76.977,76.4415,76.8528,269300.0
2014-08-11 10:00:00,99.0,99.56,99.0,99.33,219500.0,76.8296,77.2641,76.8296,77.0857,219500.0
2014-08-11 10:30:00,99.31,99.31,98.94,98.97,114200.0,77.0701,77.0701,76.783,76.8063,114200.0
2014-08-11 11:00:00,98.97,99.13,98.94,98.97,159300.0,76.8063,76.9304,76.783,76.8063,159300.0
2014-08-11 11:30:00,98.97,99.03,98.82,98.82,57500.0,76.8063,76.8528,76.6899,76.6899,57500.0
2014-08-11 12:00:00,98.83,98.84,98.6,98.65,61400.0,76.6976,76.7054,76.5191,76.5579,61400.0
2014-08-11 12:30:00,98.64,98.7,98.51,98.52,66900.0,76.5502,76.5967,76.4493,76.457,66900.0
2014-08-11 13:00:00,98.51,98.62,98.41,98.42,41300.0,76.4493,76.5347,76.3717,76.3794,41300.0
2014-08-11 13:30:00,98.42,98.47,98.36,98.4,85600.0,76.3794,76.4182,76.3329,76.3639,85600.0
2014-08-11 14:00:00,98.39,98.41,98.29,98.4,49200.0,76.3562,76.3717,76.2786,76.3639,49200.0
2014-08-11 14:30:00,98.4,98.4,98.11,98.11,94100.0,76.3639,76.3639,76.1389,76.1389,94100.0
2014-08-11 15:00:00,98.12,98.17,98.07,98.11,106100.0,76.1466,76.1854,76.1078,76.1389,106100.0
2014-08-11 15:30:00,98.1,98.12,97.97,98.02,322400.0,76.1311,76.1466,76.0302,76.069,322400.0
2014-08-12 09:30:00,97.88,97.93,97.22,97.32,134700.0,75.9604,75.9992,75.4482,75.5258,134700.0
2014-08-12 10:00:00,97.31,97.53,97.2,97.41,281000.0,75.518,75.6888,75.4327,75.5956,281000.0
2014-08-12 10:30:00,97.4,97.48,97.23,97.23,135200.0,75.5879,75.6499,75.4559,75.4559,135200.0
2014-08-12 11:00:00,97.23,97.23,96.93,97.15,164200.0,75.4559,75.4559,75.2231,75.3939,164200.0
2014-08-12 11:30:00,97.16,97.18,96.95,96.95,93400.0,75.4016,75.4171,75.2386,75.2386,93400.0
2014-08-12 12:00:00,96.95,97.02,96.88,96.88,83300.0,75.2386,75.293,75.1843,75.1843,83300.0
2014-08-12 12:30:00,96.9,97.06,96.89,96.97,102600.0,75.1998,75.324,75.1921,75.2542,102600.0
2014-08-12 13:00:00,96.99,97.15,96.97,97.09,88200.0,75.2697,75.3939,75.2542,75.3473,88200.0
2014-08-12 13:30:00,97.09,97.11,96.94,97.09,85400.0,75.3473,75.3628,75.2309,75.3473,85400.0
2014-08-12 14:00:00,97.1,97.13,96.84,96.84,112200.0,75.355,75.3783,75.1533,75.1533,112200.0
2014-08-12 14:30:00,96.86,96.88,96.47,96.47,188800.0,75.1688,75.1843,74.8661,74.8661,188800.0
2014-08-12 15:00:00,96.49,96.8,96.45,96.72,179000.0,74.8817,75.1222,74.8506,75.0601,179000.0
2014-08-12 15:30:00,96.71,96.82,96.67,96.72,397100.0,75.0524,75.1378,75.0213,75.0601,397100.0
2014-08-13 09:30:00,97.16,97.36,96.79,96.84,171500.0,75.4016,75.5568,75.1145,75.1533,171500.0
2014-08-13 10:00:00,96.86,96.96,96.52,96.68,195400.0,75.1688,75.2464,74.9049,75.0291,195400.0
2014-08-13 10:30:00,96.69,96.86,96.67,96.84,141300.0,75.0369,75.1688,75.0213,75.1533,141300.0
2014-08-13 11:00:00,96.84,97.08,96.83,96.99,139400.0,75.1533,75.3395,75.1455,75.2697,139400.0
2014-08-13 11:30:00,97.0,97.11,96.86,96.91,144700.0,75.2774,75.3628,75.1688,75.2076,144700.0
2014-08-13 12:00:00,96.9,97.04,96.82,96.96,66500.0,75.1998,75.3085,75.1378,75.2464,66500.0
2014-08-13 12:30:00,96.94,96.95,96.85,96.93,71500.0,75.2309,75.2386,75.161,75.2231,71500.0
2014-08-13 13:00:00,96.93,97.06,96.93,97.06,64100.0,75.2231,75.324,75.2231,75.324,64100.0
2014-08-13 13:30:00,97.06,97.2,97.04,97.13,97700.0,75.324,75.4327,75.3085,75.3783,97700.0
2014-08-13 14:00:00,97.14,97.15,96.95,97.03,83800.0,75.3861,75.3939,75.2386,75.3007,83800.0
2014-08-13 14:30:00,97.03,97.25,97.02,97.22,71700.0,75.3007,75.4715,75.293,75.4482,71700.0
2014-08-13 15:00:00,97.2,97.2,97.11,97.13,87600.0,75.4327,75.4327,75.3628,75.3783,87600.0
2014-08-13 15:30:00,97.13,97.25,97.1,97.18,204800.0,75.3783,75.4715,75.355,75.4171,204800.0
2014-08-14 09:30:00,97.55,97.73,97.23,97.48,117000.0,75.7043,75.844,75.4559,75.6499,117000.0
2014-08-14 10:00:00,97.5,97.59,97.29,97.52,187100.0,75.6655,75.7353,75.5025,75.681,187100.0
2014-08-14 10:30:00,97.52,97.56,97.31,97.31,42000.0,75.681,75.712,75.518,75.518,42000.0
2014-08-14 11:00:00,97.32,97.45,97.28,97.34,59900.0,75.5258,75.6267,75.4947,75.5413,59900.0
2014-08-14 11:30:00,97.33,97.36,96.97,97.04,93300.0,75.5335,75.5568,75.2542,75.3085,93300.0
2014-08-14 12:00:00,97.04,97.1,96.97,97.09,39100.0,75.3085,75.355,75.2542,75.3473,39100.0
2014-08-14 12:30:00,97.07,97.14,97.0,97.1,30900.0,75.3318,75.3861,75.2774,75.355,30900.0
2014-08-14 13:00:00,97.12,97.34,97.11,97.29,26800.0,75.3706,75.5413,75.3628,75.5025,26800.0
2014-08-14 13:30:00,97.29,97.36,97.26,97.33,31400.0,75.5025,75.5568,75.4792,75.5335,31400.0
2014-08-14 14:00:00,97.33,97.38,97.26,97.37,34800.0,75.5335,75.5723,75.4792,75.5646,34800.0
2014-08-14 14:30:00,97.36,97.4,97.2,97.3,59300.0,75.5568,75.5879,75.4327,75.5103,59300.0
2014-08-14 15:00:00,97.29,97.3,97.23,97.25,53800.0,75.5025,75.5103,75.4559,75.4715,53800.0
2014-08-14 15:30:00,97.25,97.57,97.25,97.56,261100.0,75.4715,75.7198,75.4715,75.712,261100.0
2014-08-15 09:30:00,98.08,98.38,97.99,98.31,234900.0,76.1156,76.3484,76.0457,76.2941,234900.0
2014-08-15 10:00:00,98.29,98.66,98.2,98.45,77700.0,76.2786,76.5657,76.2087,76.4027,77700.0
2014-08-15 10:30:00,98.44,98.54,97.66,97.95,96100.0,76.395,76.4726,75.7896,76.0147,96100.0
2014-08-15 11:00:00,97.93,98.17,97.78,97.94,65700.0,75.9992,76.1854,75.8828,76.0069,65700.0
2014-08-15 11:30:00,97.92,98.08,97.79,97.93,177600.0,75.9914,76.1156,75.8905,75.9992,177600.0
2014-08-15 12:00:00,97.95,98.17,97.85,98.17,98400.0,76.0147,76.1854,75.9371,76.1854,98400.0
2014-08-15 12:30:00,98.18,98.25,97.98,98.11,50500.0,76.1932,76.2475,76.038,76.1389,50500.0
2014-08-15 13:00:00,98.1,98.2,98.01,98.2,79300.0,76.1311,76.2087,76.0613,76.2087,79300.0
2014-08-15 13:30:00,98.21,98.22,97.97,98.09,86100.0,76.2165,76.2242,76.0302,76.1233,86100.0
2014-08-15 14:00:00,98.08,98.24,98.03,98.24,79600.0,76.1156,76.2398,76.0768,76.2398,79600.0
2014-08-15 14:30:00,98.23,98.27,98.12,98.14,45000.0,76.232,76.263,76.1466,76.1621,45000.0
2014-08-15 15:00:00,98.14,98.22,98.01,98.04,116600.0,76.1621,76.2242,76.0613,76.0845,116600.0
2014-08-15 15:30:00,98.05,98.26,98.03,98.22,191100.0,76.0923,76.2553,76.0768,76.2242,191100.0
2014-08-18 09:30:00,99.1,99.25,98.89,99.11,148400.0,76.9072,77.0236,76.7442,76.9149,148400.0
2014-08-18 10:00:00,99.11,99.25,98.95,99.1,140900.0,76.9149,77.0236,76.7908,76.9072,140900.0
2014-08-18 10:30:00,99.07,99.37,99.01,99.29,98200.0,76.8839,77.1167,76.8373,77.0546,98200.0
2014-08-18 11:00:00,99.28,99.46,99.25,99.39,95100.0,77.0469,77.1865,77.0236,77.1322,95100.0
2014-08-18 11:30:00,99.35,99.44,99.34,99.35,87500.0,77.1012,77.171,77.0934,77.1012,87500.0
2014-08-18 12:00:00,99.34,99.43,99.29,99.37,43800.0,77.0934,77.1633,77.0546,77.1167,43800.0
2014-08-18 12:30:00,99.37,99.37,99.26,99.26,49300.0,77.1167,77.1167,77.0313,77.0313,49300.0
2014-08-18 13:00:00,99.27,99.27,99.17,99.2,57300.0,77.0391,77.0391,76.9615,76.9848,57300.0
2014-08-18 13:30:00,99.19,99.29,99.14,99.21,63300.0,76.977,77.0546,76.9382,76.9925,63300.0
2014-08-18 14:00:00,99.23,99.49,99.23,99.45,99500.0,77.008,77.2098,77.008,77.1788,99500.0
2014-08-18 14:30:00,99.46,99.53,99.42,99.52,76900.0,77.1865,77.2409,77.1555,77.2331,76900.0
2014-08-18 15:00:00,99.52,99.59,99.49,99.51,105500.0,77.2331,77.2874,77.2098,77.2253,105500.0
2014-08-18 15:30:00,99.51,99.78,99.5,99.77,318800.0,77.2253,77.4349,77.2176,77.4271,318800.0
2014-08-19 09:30:00,99.76,99.9,99.45,99.61,173200.0,77.4194,77.528,77.1788,77.3029,173200.0
2014-08-19 10:00:00,99.62,99.75,99.55,99.55,111400.0,77.3107,77.4116,77.2564,77.2564,111400.0
2014-08-19 10:30:00,99.57,99.57,98.84,99.46,563100.0,77.2719,77.2719,76.7054,77.1865,563100.0
2014-08-19 11:00:00,99.48,99.52,99.23,99.37,127400.0,77.2021,77.2331,77.008,77.1167,127400.0
2014-08-19 11:30:00,99.36,99.4,98.85,98.91,176500.0,77.1089,77.14,76.7131,76.7597,176500.0
2014-08-19 12:00:00,98.93,99.49,98.93,99.42,64100.0,76.7752,77.2098,76.7752,77.1555,64100.0
2014-08-19 12:30:00,99.43,99.44,99.08,99.08,83600.0,77.1633,77.171,76.8916,76.8916,83600.0
2014-08-19 13:00:00,99.09,99.11,98.75,98.76,92300.0,76.8994,76.9149,76.6355,76.6433,92300.0
2014-08-19 13:30:00,98.76,98.98,98.58,98.97,89800.0,76.6433,76.814,76.5036,76.8063,89800.0
2014-08-19 14:00:00,98.98,99.01,98.87,98.93,51600.0,76.814,76.8373,76.7287,76.7752,51600.0
2014-08-19 14:30:00,98.94,99.03,98.87,98.97,58300.0,76.783,76.8528,76.7287,76.8063,58300.0
2014-08-19 15:00:00,98.97,99.17,98.96,99.08,58100.0,76.8063,76.9615,76.7985,76.8916,58100.0
2014-08-19 15:30:00,99.08,99.11,98.95,99.05,197900.0,76.8916,76.9149,76.7908,76.8684,197900.0
2014-08-20 09:30:00,98.99,99.02,97.85,97.87,214400.0,76.8218,76.8451,75.9371,75.9526,214400.0
2014-08-20 10:00:00,97.88,98.63,97.88,98.62,148900.0,75.9604,76.5424,75.9604,76.5347,148900.0
2014-08-20 10:30:00,98.62,98.68,98.28,98.63,142600.0,76.5347,76.5812,76.2708,76.5424,142600.0
2014-08-20 11:00:00,98.66,98.66,98.31,98.36,118300.0,76.5657,76.5657,76.2941,76.3329,118300.0
2014-08-20 11:30:00,98.34,98.48,98.32,98.43,69200.0,76.3174,76.426,76.3018,76.3872,69200.0
2014-08-20 12:00:00,98.43,98.47,98.17,98.21,95200.0,76.3872,76.4182,76.1854,76.2165,95200.0
2014-08-20 12:30:00,98.21,98.52,98.2,98.43,86600.0,76.2165,76.457,76.2087,76.3872,86600.0
2014-08-20 13:00:00,98.43,98.6,98.43,98.5,60700.0,76.3872,76.5191,76.3872,76.4415,60700.0
2014-08-20 13:30:00,98.5,98.61,98.34,98.39,62600.0,76.4415,76.5269,76.3174,76.3562,62600.0
2014-08-20 14:00:00,98.39,98.39,98.04,98.34,104500.0,76.3562,76.3562,76.0845,76.3174,104500.0
2014-08-20 14:30:00,98.35,98.6,98.35,98.54,62700.0,76.3251,76.5191,76.3251,76.4726,62700.0
2014-08-20 15:00:00,98.55,98.57,98.42,98.54,85300.0,76.4803,76.4959,76.3794,76.4726,85300.0
2014-08-20 15:30:00,98.56,98.77,98.53,98.64,210600.0,76.4881,76.6511,76.4648,76.5502,210600.0
2014-08-21 09:30:00,98.97,99.52,98.75,99.07,223500.0,76.8063,77.2331,76.6355,76.8839,223500.0
2014-08-21 10:00:00,99.07,99.79,98.98,99.49,575500.0,76.8839,77.4426,76.814,77.2098,575500.0
2014-08-21 10:30:00,99.49,99.74,99.46,99.57,157900.0,77.2098,77.4038,77.1865,77.2719,157900.0
2014-08-21 11:00:00,99.57,99.79,99.52,99.76,323300.0,77.2719,77.4426,77.2331,77.4194,323300.0
2014-08-21 11:30:00,99.76,99.87,99.55,99.57,130400.0,77.4194,77.5047,77.2564,77.2719,130400.0
2014-08-21 12:00:00,99.58,99.59,99.14,99.16,232300.0,77.2797,77.2874,76.9382,76.9537,232300.0
2014-08-21 12:30:00,99.14,99.27,99.05,99.14,188500.0,76.9382,77.0391,76.8684,76.9382,188500.0
2014-08-21 13:00:00,99.14,99.18,99.05,99.14,49700.0,76.9382,76.9692,76.8684,76.9382,49700.0
2014-08-21 13:30:00,99.15,99.18,98.93,99.0,64400.0,76.946,76.9692,76.7752,76.8296,64400.0
2014-08-21 14:00:00,99.0,99.0,98.93,98.93,36900.0,76.8296,76.8296,76.7752,76.7752,36900.0
2014-08-21 14:30:00,98.93,99.1,98.9,99.09,165200.0,76.7752,76.9072,76.7519,76.8994,165200.0
2014-08-21 15:00:00,99.11,99.11,98.94,98.98,79800.0,76.9149,76.9149,76.783,76.814,79800.0
2014-08-21 15:30:00,98.99,99.03,98.92,98.93,172000.0,76.8218,76.8528,76.7675,76.7752,172000.0
2014-08-22 09:30:00,98.93,98.98,97.86,98.16,149000.0,76.7752,76.814,75.9449,76.1777,149000.0
2014-08-22 10:00:00,98.17,98.31,98.0,98.1,86500.0,76.1854,76.2941,76.0535,76.1311,86500.0
2014-08-22 10:30:00,98.12,98.31,97.91,97.98,238600.0,76.1466,76.2941,75.9837,76.038,238600.0
2014-08-22 11:00:00,97.96,98.2,97.82,98.11,155400.0,76.0225,76.2087,75.9138,76.1389,155400.0
2014-08-22 11:30:00,98.11,98.33,98.11,98.25,128100.0,76.1389,76.3096,76.1389,76.2475,128100.0
2014-08-22 12:00:00,98.29,98.36,98.25,98.32,83000.0,76.2786,76.3329,76.2475,76.3018,83000.0
2014-08-22 12:30:00,98.33,98.44,98.31,98.44,19800.0,76.3096,76.395,76.2941,76.395,19800.0
2014-08-22 13:00:00,98.43,98.43,98.26,98.28,32700.0,76.3872,76.3872,76.2553,76.2708,32700.0
2014-08-22 13:30:00,98.28,98.3,98.17,98.19,47800.0,76.2708,76.2863,76.1854,76.2009,47800.0
2014-08-22 14:00:00,98.19,98.27,98.13,98.22,53300.0,76.2009,76.263,76.1544,76.2242,53300.0
2014-08-22 14:30:00,98.21,98.35,98.05,98.26,115000.0,76.2165,76.3251,76.0923,76.2553,115000.0
2014-08-22 15:00:00,98.26,98.41,98.25,98.28,50100.0,76.2553,76.3717,76.2475,76.2708,50100.0
2014-08-22 15:30:00,98.28,98.33,98.08,98.13,197600.0,76.2708,76.3096,76.1156,76.1544,197600.0
2014-08-25 09:30:00,98.8,98.93,98.43,98.65,104100.0,76.6743,76.7752,76.3872,76.5579,104100.0
2014-08-25 10:00:00,98.64,98.69,98.4,98.44,73300.0,76.5502,76.589,76.3639,76.395,73300.0
2014-08-25 10:30:00,98.43,98.78,98.43,98.69,66400.0,76.3872,76.6588,76.3872,76.589,66400.0
2014-08-25 11:00:00,98.7,98.87,98.61,98.72,57900.0,76.5967,76.7287,76.5269,76.6123,57900.0
2014-08-25 11:30:00,98.68,98.69,98.5,98.62,109800.0,76.5812,76.589,76.4415,76.5347,109800.0
2014-08-25 12:00:00,98.62,98.67,98.52,98.54,62300.0,76.5347,76.5735,76.457,76.4726,62300.0
2014-08-25 12:30:00,98.55,98.63,98.45,98.48,46900.0,76.4803,76.5424,76.4027,76.426,46900.0
2014-08-25 13:00:00,98.47,98.5,98.4,98.5,32100.0,76.4182,76.4415,76.3639,76.4415,32100.0
2014-08-25 13:30:00,98.51,98.71,98.49,98.66,20900.0,76.4493,76.6045,76.4338,76.5657,20900.0
2014-08-25 14:00:00,98.65,98.71,98.63,98.64,31500.0,76.5579,76.6045,76.5424,76.5502,31500.0
2014-08-25 14:30:00,98.64,98.67,98.59,98.67,38900.0,76.5502,76.5735,76.5114,76.5735,38900.0
2014-08-25 15:00:00,98.67,98.83,98.65,98.81,71700.0,76.5735,76.6976,76.5579,76.6821,71700.0
2014-08-25 15:30:00,98.82,98.96,98.78,98.93,213900.0,76.6899,76.7985,76.6588,76.7752,213900.0
2014-08-26 09:30:00,99.08,99.08,98.53,98.53,60400.0,76.8916,76.8916,76.4648,76.4648,60400.0
2014-08-26 10:00:00,98.52,98.6,98.4,98.54,56000.0,76.457,76.5191,76.3639,76.4726,56000.0
2014-08-26 10:30:00,98.57,98.79,98.49,98.77,52600.0,76.4959,76.6666,76.4338,76.6511,52600.0
2014-08-26 11:00:00,98.8,98.85,98.71,98.77,166500.0,76.6743,76.7131,76.6045,76.6511,166500.0
2014-08-26 11:30:00,98.78,98.81,98.72,98.76,77500.0,76.6588,76.6821,76.6123,76.6433,77500.0
2014-08-26 12:00:00,98.78,98.88,98.72,98.88,81200.0,76.6588,76.7364,76.6123,76.7364,81200.0
2014-08-26 12:30:00,98.86,98.88,98.53,98.53,49800.0,76.7209,76.7364,76.4648,76.4648,49800.0
2014-08-26 13:00:00,98.54,98.62,98.51,98.61,32700.0,76.4726,76.5347,76.4493,76.5269,32700.0
2014-08-26 13:30:00,98.62,98.65,98.5,98.53,22200.0,76.5347,76.5579,76.4415,76.4648,22200.0
2014-08-26 14:00:00,98.53,98.53,98.47,98.49,37600.0,76.4648,76.4648,76.4182,76.4338,37600.0
2014-08-26 14:30:00,98.5,98.61,98.48,98.6,45200.0,76.4415,76.5269,76.426,76.5191,45200.0
2014-08-26 15:00:00,98.58,98.71,98.52,98.65,72600.0,76.5036,76.6045,76.457,76.5579,72600.0
2014-08-26 15:30:00,98.64,98.66,98.56,98.62,148900.0,76.5502,76.5657,76.4881,76.5347,148900.0
2014-08-27 09:30:00,98.92,99.38,98.8,98.97,278500.0,76.7675,77.1245,76.6743,76.8063,278500.0
2014-08-27 10:00:00,99.0,99.14,98.83,99.03,219100.0,76.8296,76.9382,76.6976,76.8528,219100.0
2014-08-27 10:30:00,99.03,99.11,98.9,99.02,82000.0,76.8528,76.9149,76.7519,76.8451,82000.0
2014-08-27 11:00:00,99.02,99.08,98.89,98.89,110200.0,76.8451,76.8916,76.7442,76.7442,110200.0
2014-08-27 11:30:00,98.89,99.0,98.82,98.84,24100.0,76.7442,76.8296,76.6899,76.7054,24100.0
2014-08-27 12:00:00,98.82,98.9,98.7,98.85,52400.0,76.6899,76.7519,76.5967,76.7131,52400.0
2014-08-27 12:30:00,98.84,98.88,98.78,98.8,30900.0,76.7054,76.7364,76.6588,76.6743,30900.0
2014-08-27 13:00:00,98.8,98.8,98.67,98.67,35100.0,76.6743,76.6743,76.5735,76.5735,35100.0
2014-08-27 13:30:00,98.68,98.74,98.63,98.64,22400.0,76.5812,76.6278,76.5424,76.5502,22400.0
2014-08-27 14:00:00,98.65,98.76,98.55,98.72,60000.0,76.5579,76.6433,76.4803,76.6123,60000.0
2014-08-27 14:30:00,98.72,98.76,98.56,98.56,41600.0,76.6123,76.6433,76.4881,76.4881,41600.0
2014-08-27 15:00:00,98.56,98.73,98.56,98.68,40700.0,76.4881,76.62,76.4881,76.5812,40700.0
2014-08-27 15:30:00,98.68,98.88,98.67,98.77,206900.0,76.5812,76.7364,76.5735,76.6511,206900.0
2014-08-28 09:30:00,98.77,99.17,98.63,99.13,117600.0,76.6511,76.9615,76.5424,76.9304,117600.0
2014-08-28 10:00:00,99.13,99.19,98.87,98.93,77300.0,76.9304,76.977,76.7287,76.7752,77300.0
2014-08-28 10:30:00,98.92,99.0,98.81,98.99,41700.0,76.7675,76.8296,76.6821,76.8218,41700.0
2014-08-28 11:00:00,99.0,99.14,98.92,98.95,48400.0,76.8296,76.9382,76.7675,76.7908,48400.0
2014-08-28 11:30:00,98.96,98.97,98.75,98.87,40600.0,76.7985,76.8063,76.6355,76.7287,40600.0
2014-08-28 12:00:00,98.87,98.89,98.71,98.87,25600.0,76.7287,76.7442,76.6045,76.7287,25600.0
2014-08-28 12:30:00,98.85,98.89,98.67,98.75,59600.0,76.7131,76.7442,76.5735,76.6355,59600.0
2014-08-28 13:00:00,98.76,98.87,98.76,98.83,47800.0,76.6433,76.7287,76.6433,76.6976,47800.0
2014-08-28 13:30:00,98.83,99.0,98.79,98.92,87200.0,76.6976,76.8296,76.6666,76.7675,87200.0
2014-08-28 14:00:00,98.93,98.94,98.78,98.85,31900.0,76.7752,76.783,76.6588,76.7131,31900.0
2014-08-28 14:30:00,98.83,98.92,98.83,98.87,38100.0,76.6976,76.7675,76.6976,76.7287,38100.0
2014-08-28 15:00:00,98.87,98.91,98.79,98.88,59500.0,76.7287,76.7597,76.6666,76.7364,59500.0
2014-08-28 15:30:00,98.88,98.92,98.73,98.79,142200.0,76.7364,76.7675,76.62,76.6666,142200.0
2014-08-29 09:30:00,99.12,99.25,98.56,98.71,71300.0,76.9227,77.0236,76.4881,76.6045,71300.0
2014-08-29 10:00:00,98.65,98.73,98.53,98.62,1129100.0,76.5579,76.62,76.4648,76.5347,1129100.0
2014-08-29 10:30:00,98.62,98.99,98.6,98.85,36700.0,76.5347,76.8218,76.5191,76.7131,36700.0
2014-08-29 11:00:00,98.86,98.86,98.71,98.78,49600.0,76.7209,76.7209,76.6045,76.6588,49600.0
2014-08-29 11:30:00,98.78,98.93,98.73,98.73,89300.0,76.6588,76.7752,76.62,76.62,89300.0
2014-08-29 12:00:00,98.75,98.85,98.72,98.74,27700.0,76.6355,76.7131,76.6123,76.6278,27700.0
2014-08-29 12:30:00,98.75,98.79,98.65,98.77,23900.0,76.6355,76.6666,76.5579,76.6511,23900.0
2014-08-29 13:00:00,98.78,98.79,98.61,98.67,50300.0,76.6588,76.6666,76.5269,76.5735,50300.0
2014-08-29 13:30:00,98.68,98.72,98.64,98.67,20400.0,76.5812,76.6123,76.5502,76.5735,20400.0
2014-08-29 14:00:00,98.65,98.71,98.64,98.68,56500.0,76.5579,76.6045,76.5502,76.5812,56500.0
2014-08-29 14:30:00,98.66,98.7,98.63,98.63,53900.0,76.5657,76.5967,76.5424,76.5424,53900.0
2014-08-29 15:00:00,98.63,98.68,98.54,98.54,74200.0,76.5424,76.5812,76.4726,76.4726,74200.0
2014-08-29 15:30:00,98.54,98.65,98.51,98.59,209100.0,76.4726,76.5579,76.4493,76.5114,209100.0
2014-09-02 09:30:00,99.13,99.26,98.32,98.39,246200.0,76.9304,77.0313,76.3018,76.3562,246200.0
2014-09-02 10:00:00,98.39,98.5,98.1,98.48,163300.0,76.3562,76.4415,76.1311,76.426,163300.0
2014-09-02 10:30:00,98.48,98.71,98.48,98.71,215300.0,76.426,76.6045,76.426,76.6045,215300.0
2014-09-02 11:00:00,98.7,98.87,98.69,98.71,219600.0,76.5967,76.7287,76.589,76.6045,219600.0
2014-09-02 11:30:00,98.72,98.87,98.7,98.81,249800.0,76.6123,76.7287,76.5967,76.6821,249800.0
2014-09-02 12:00:00,98.8,98.82,98.76,98.8,68900.0,76.6743,76.6899,76.6433,76.6743,68900.0
2014-09-02 12:30:00,98.8,98.8,98.53,98.54,119100.0,76.6743,76.6743,76.4648,76.4726,119100.0
2014-09-02 13:00:00,98.54,98.62,98.4,98.4,101700.0,76.4726,76.5347,76.3639,76.3639,101700.0
2014-09-02 13:30:00,98.41,98.6,98.32,98.6,106100.0,76.3717,76.5191,76.3018,76.5191,106100.0
2014-09-02 14:00:00,98.6,98.66,98.58,98.62,104200.0,76.5191,76.5657,76.5036,76.5347,104200.0
2014-09-02 14:30:00,98.63,98.68,98.53,98.62,138000.0,76.5424,76.5812,76.4648,76.5347,138000.0
2014-09-02 15:00:00,98.61,98.65,98.51,98.56,143300.0,76.5269,76.5579,76.4493,76.4881,143300.0
2014-09-02 15:30:00,98.56,98.8,98.46,98.78,349600.0,76.4881,76.6743,76.4105,76.6588,349600.0
2014-09-03 09:30:00,97.65,98.26,97.55,97.77,335000.0,75.7819,76.2553,75.7043,75.875,335000.0
2014-09-03 10:00:00,97.79,97.99,97.71,97.94,216400.0,75.8905,76.0457,75.8284,76.0069,216400.0
2014-09-03 10:30:00,97.95,98.13,97.93,97.99,177900.0,76.0147,76.1544,75.9992,76.0457,177900.0
2014-09-03 11:00:00,97.99,98.08,97.82,97.82,110400.0,76.0457,76.1156,75.9138,75.9138,110400.0
2014-09-03 11:30:00,97.82,98.1,97.81,98.01,73800.0,75.9138,76.1311,75.906,76.0613,73800.0
2014-09-03 12:00:00,98.0,98.12,97.91,98.04,69100.0,76.0535,76.1466,75.9837,76.0845,69100.0
2014-09-03 12:30:00,98.04,98.09,98.01,98.03,80500.0,76.0845,76.1233,76.0613,76.0768,80500.0
2014-09-03 13:00:00,98.04,98.09,97.99,98.02,68300.0,76.0845,76.1233,76.0457,76.069,68300.0
2014-09-03 13:30:00,98.03,98.2,98.02,98.15,109700.0,76.0768,76.2087,76.069,76.1699,109700.0
2014-09-03 14:00:00,98.13,98.13,98.01,98.03,85900.0,76.1544,76.1544,76.0613,76.0768,85900.0
2014-09-03 14:30:00,98.05,98.15,97.97,97.97,113800.0,76.0923,76.1699,76.0302,76.0302,113800.0
2014-09-03 15:00:00,97.97,98.05,97.92,98.02,128500.0,76.0302,76.0923,75.9914,76.069,128500.0
2014-09-03 15:30:00,98.03,98.22,98.0,98.12,320900.0,76.0768,76.2242,76.0535,76.1466,320900.0
2014-09-04 09:30:00,98.43,98.53,98.12,98.22,174200.0,76.3872,76.4648,76.1466,76.2242,174200.0
2014-09-04 10:00:00,98.23,98.74,98.22,98.63,271800.0,76.232,76.6278,76.2242,76.5424,271800.0
2014-09-04 10:30:00,98.63,98.79,98.53,98.75,154000.0,76.5424,76.6666,76.4648,76.6355,154000.0
2014-09-04 11:00:00,98.77,98.89,98.65,98.83,247600.0,76.6511,76.7442,76.5579,76.6976,247600.0
2014-09-04 11:30:00,98.82,98.94,98.77,98.79,333800.0,76.6899,76.783,76.6511,76.6666,333800.0
2014-09-04 12:00:00,98.81,98.83,98.6,98.6,101700.0,76.6821,76.6976,76.5191,76.5191,101700.0
2014-09-04 12:30:00,98.64,98.73,98.61,98.68,46600.0,76.5502,76.62,76.5269,76.5812,46600.0
2014-09-04 13:00:00,98.69,98.75,98.61,98.64,71400.0,76.589,76.6355,76.5269,76.5502,71400.0
2014-09-04 13:30:00,98.64,98.67,98.55,98.55,52100.0,76.5502,76.5735,76.4803,76.4803,52100.0
2014-09-04 14:00:00,98.56,98.65,98.5,98.53,124200.0,76.4881,76.5579,76.4415,76.4648,124200.0
2014-09-04 14:30:00,98.54,98.54,98.32,98.37,92000.0,76.4726,76.4726,76.3018,76.3406,92000.0
2014-09-04 15:00:00,98.37,98.43,98.3,98.37,221700.0,76.3406,76.3872,76.2863,76.3406,221700.0
2014-09-04 15:30:00,98.37,98.62,98.35,98.6,260400.0,76.3406,76.5347,76.3251,76.5191,260400.0
2014-09-05 09:30:00,98.51,99.11,98.51,99.06,131500.0,76.4493,76.9149,76.4493,76.8761,131500.0
2014-09-05 10:00:00,99.01,99.04,98.67,98.77,69600.0,76.8373,76.8606,76.5735,76.6511,69600.0
2014-09-05 10:30:00,98.77,98.8,98.54,98.63,57300.0,76.6511,76.6743,76.4726,76.5424,57300.0
2014-09-05 11:00:00,98.65,98.73,98.55,98.56,142000.0,76.5579,76.62,76.4803,76.4881,142000.0
2014-09-05 11:30:00,98.56,98.71,98.42,98.68,106700.0,76.4881,76.6045,76.3794,76.5812,106700.0
2014-09-05 12:00:00,98.7,99.01,98.69,98.98,61900.0,76.5967,76.8373,76.589,76.814,61900.0
2014-09-05 12:30:00,98.99,99.12,98.93,99.02,35700.0,76.8218,76.9227,76.7752,76.8451,35700.0
2014-09-05 13:00:00,99.01,99.17,98.99,99.11,25900.0,76.8373,76.9615,76.8218,76.9149,25900.0
2014-09-05 13:30:00,99.1,99.21,99.08,99.21,27300.0,76.9072,76.9925,76.8916,76.9925,27300.0
2014-09-05 14:00:00,99.22,99.4,99.2,99.31,37000.0,77.0003,77.14,76.9848,77.0701,37000.0
2014-09-05 14:30:00,99.31,99.32,99.13,99.3,82300.0,77.0701,77.0779,76.9304,77.0624,82300.0
2014-09-05 15:00:00,99.3,99.3,99.23,99.28,44200.0,77.0624,77.0624,77.008,77.0469,44200.0
2014-09-05 15:30:00,99.29,99.74,99.25,99.61,306600.0,77.0546,77.4038,77.0236,77.3029,306600.0
2014-09-08 09:30:00,99.8,99.9,99.38,99.44,120400.0,77.4504,77.528,77.1245,77.171,120400.0
2014-09-08 10:00:00,99.45,99.65,99.37,99.43,74300.0,77.1788,77.334,77.1167,77.1633,74300.0
2014-09-08 10:30:00,99.41,99.41,99.22,99.36,32100.0,77.1477,77.1477,77.0003,77.1089,32100.0
2014-09-08 11:00:00,99.36,99.48,99.25,99.43,23500.0,77.1089,77.2021,77.0236,77.1633,23500.0
2014-09-08 11:30:00,99.4,99.51,99.28,99.38,41700.0,77.14,77.2253,77.0469,77.1245,41700.0
2014-09-08 12:00:00,99.36,99.41,99.22,99.33,29800.0,77.1089,77.1477,77.0003,77.0857,29800.0
2014-09-08 12:30:00,99.35,99.46,99.33,99.44,23400.0,77.1012,77.1865,77.0857,77.171,23400.0
2014-09-08 13:00:00,99.44,99.47,99.09,99.1,30600.0,77.171,77.1943,76.8994,76.9072,30600.0
2014-09-08 13:30:00,99.11,99.21,99.05,99.12,44600.0,76.9149,76.9925,76.8684,76.9227,44600.0
2014-09-08 14:00:00,99.1,99.18,99.02,99.16,76300.0,76.9072,76.9692,76.8451,76.9537,76300.0
2014-09-08 14:30:00,99.18,99.22,99.15,99.22,25900.0,76.9692,77.0003,76.946,77.0003,25900.0
2014-09-08 15:00:00,99.21,99.37,99.21,99.31,56200.0,76.9925,77.1167,76.9925,77.0701,56200.0
2014-09-08 15:30:00,99.31,99.38,99.28,99.34,125900.0,77.0701,77.1245,77.0469,77.0934,125900.0
2014-09-09 09:30:00,99.11,99.37,98.68,98.87,108300.0,76.9149,77.1167,76.5812,76.7287,108300.0
2014-09-09 10:00:00,98.88,99.15,98.76,99.07,68000.0,76.7364,76.946,76.6433,76.8839,68000.0
2014-09-09 10:30:00,99.08,99.09,98.72,98.8,29700.0,76.8916,76.8994,76.6123,76.6743,29700.0
2014-09-09 11:00:00,98.79,98.9,98.74,98.76,27600.0,76.6666,76.7519,76.6278,76.6433,27600.0
2014-09-09 11:30:00,98.78,98.78,98.62,98.72,29400.0,76.6588,76.6588,76.5347,76.6123,29400.0
2014-09-09 12:00:00,98.71,98.73,98.59,98.71,41000.0,76.6045,76.62,76.5114,76.6045,41000.0
2014-09-09 12:30:00,98.71,98.71,98.44,98.44,26100.0,76.6045,76.6045,76.395,76.395,26100.0
2014-09-09 13:00:00,98.45,98.52,98.31,98.42,28800.0,76.4027,76.457,76.2941,76.3794,28800.0
2014-09-09 13:30:00,98.44,98.72,98.44,98.7,129700.0,76.395,76.6123,76.395,76.5967,129700.0
2014-09-09 14:00:00,98.7,98.71,98.46,98.49,30800.0,76.5967,76.6045,76.4105,76.4338,30800.0
2014-09-09 14:30:00,98.47,98.62,98.44,98.47,95700.0,76.4182,76.5347,76.395,76.4182,95700.0
2014-09-09 15:00:00,98.46,98.54,98.13,98.38,241900.0,76.4105,76.4726,76.1544,76.3484,241900.0
2014-09-09 15:30:00,98.39,98.61,98.36,98.54,216600.0,76.3562,76.5269,76.3329,76.4726,216600.0
2014-09-10 09:30:00,98.01,98.55,97.86,98.1,183400.0,76.0613,76.4803,75.9449,76.1311,183400.0
2014-09-10 10:00:00,98.1,98.16,97.79,97.93,124700.0,76.1311,76.1777,75.8905,75.9992,124700.0
2014-09-10 10:30:00,97.9,97.98,97.66,97.73,96900.0,75.9759,76.038,75.7896,75.844,96900.0
2014-09-10 11:00:00,97.72,97.88,97.58,97.75,114200.0,75.8362,75.9604,75.7276,75.8595,114200.0
2014-09-10 11:30:00,97.76,97.93,97.75,97.82,60800.0,75.8672,75.9992,75.8595,75.9138,60800.0
2014-09-10 12:00:00,97.82,97.89,97.66,97.88,115100.0,75.9138,75.9681,75.7896,75.9604,115100.0
2014-09-10 12:30:00,97.89,97.94,97.77,97.77,55100.0,75.9681,76.0069,75.875,75.875,55100.0
2014-09-10 13:00:00,97.78,97.99,97.78,97.97,57400.0,75.8828,76.0457,75.8828,76.0302,57400.0
2014-09-10 13:30:00,97.97,97.98,97.75,97.77,75900.0,76.0302,76.038,75.8595,75.875,75900.0
2014-09-10 14:00:00,97.75,97.82,97.59,97.63,70500.0,75.8595,75.9138,75.7353,75.7664,70500.0
2014-09-10 14:30:00,97.63,97.63,97.38,97.43,107100.0,75.7664,75.7664,75.5723,75.6111,107100.0
2014-09-10 15:00:00,97.42,97.7,97.42,97.59,118700.0,75.6034,75.8207,75.6034,75.7353,118700.0
2014-09-10 15:30:00,97.6,97.63,97.44,97.49,249100.0,75.7431,75.7664,75.6189,75.6577,249100.0
2014-09-11 09:30:00,97.48,97.52,97.06,97.33,239500.0,75.6499,75.681,75.324,75.5335,239500.0
2014-09-11 10:00:00,97.31,97.31,97.05,97.11,153300.0,75.518,75.518,75.3162,75.3628,153300.0
2014-09-11 10:30:00,97.11,97.28,96.93,97.2,252100.0,75.3628,75.4947,75.2231,75.4327,252100.0
2014-09-11 11:00:00,97.23,97.38,97.11,97.31,247600.0,75.4559,75.5723,75.3628,75.518,247600.0
2014-09-11 11:30:00,97.3,97.45,97.24,97.34,150800.0,75.5103,75.6267,75.4637,75.5413,150800.0
2014-09-11 12:00:00,97.34,97.86,97.31,97.86,77600.0,75.5413,75.9449,75.518,75.9449,77600.0
2014-09-11 12:30:00,97.86,97.94,97.75,97.78,44500.0,75.9449,76.0069,75.8595,75.8828,44500.0
2014-09-11 13:00:00,97.77,97.92,97.62,97.65,45900.0,75.875,75.9914,75.7586,75.7819,45900.0
2014-09-11 13:30:00,97.66,97.77,97.62,97.64,52800.0,75.7896,75.875,75.7586,75.7741,52800.0
2014-09-11 14:00:00,97.63,97.97,97.63,97.88,52900.0,75.7664,76.0302,75.7664,75.9604,52900.0
2014-09-11 14:30:00,97.89,97.93,97.59,97.6,61100.0,75.9681,75.9992,75.7353,75.7431,61100.0
2014-09-11 15:00:00,97.6,97.66,97.52,97.65,85400.0,75.7431,75.7896,75.681,75.7819,85400.0
2014-09-11 15:30:00,97.66,97.9,97.61,97.82,202400.0,75.7896,75.9759,75.7508,75.9138,202400.0
2014-09-12 09:30:00,97.72,97.75,97.01,97.2,183700.0,75.8362,75.8595,75.2852,75.4327,183700.0
2014-09-12 10:00:00,97.2,97.24,96.73,96.93,99800.0,75.4327,75.4637,75.0679,75.2231,99800.0
2014-09-12 10:30:00,96.91,96.98,96.84,96.86,124100.0,75.2076,75.2619,75.1533,75.1688,124100.0
2014-09-12 11:00:00,96.87,97.12,96.85,97.08,124400.0,75.1766,75.3706,75.161,75.3395,124400.0
2014-09-12 11:30:00,97.09,97.09,96.61,96.65,172000.0,75.3473,75.3473,74.9748,75.0058,172000.0
2014-09-12 12:00:00,96.65,96.92,96.65,96.8,50900.0,75.0058,75.2154,75.0058,75.1222,50900.0
2014-09-12 12:30:00,96.8,96.82,96.36,96.43,73800.0,75.1222,75.1378,74.7808,74.8351,73800.0
2014-09-12 13:00:00,96.4,96.47,95.96,96.06,85000.0,74.8118,74.8661,74.4703,74.5479,85000.0
2014-09-12 13:30:00,96.05,96.07,95.87,95.9,89600.0,74.5402,74.5557,74.4005,74.4238,89600.0
2014-09-12 14:00:00,95.9,95.96,95.67,95.67,83100.0,74.4238,74.4703,74.2453,74.2453,83100.0
2014-09-12 14:30:00,95.66,95.7,95.42,95.51,115900.0,74.2375,74.2686,74.0513,74.1211,115900.0
2014-09-12 15:00:00,95.5,96.02,95.43,95.91,114800.0,74.1134,74.5169,74.059,74.4315,114800.0
2014-09-12 15:30:00,95.91,96.07,95.87,96.01,303800.0,74.4315,74.5557,74.4005,74.5091,303800.0
2014-09-15 09:30:00,95.84,96.08,95.5,95.54,277500.0,74.3772,74.5635,74.1134,74.1444,277500.0
2014-09-15 10:00:00,95.59,95.8,95.47,95.51,291500.0,74.1832,74.3462,74.0901,74.1211,291500.0
2014-09-15 10:30:00,95.51,95.57,95.18,95.49,157000.0,74.1211,74.1677,73.865,74.1056,157000.0
2014-09-15 11:00:00,95.48,95.5,95.23,95.29,73800.0,74.0978,74.1134,73.9038,73.9504,73800.0
2014-09-15 11:30:00,95.28,95.31,94.8,94.83,212400.0,73.9426,73.9659,73.5701,73.5934,212400.0
2014-09-15 12:00:00,94.82,94.98,94.74,94.89,86500.0,73.5856,73.7098,73.5236,73.64,86500.0
2014-09-15 12:30:00,94.89,95.08,94.69,95.06,112500.0,73.64,73.7874,73.4848,73.7719,112500.0
2014-09-15 13:00:00,95.07,95.25,94.99,95.1,248300.0,73.7797,73.9193,73.7176,73.8029,248300.0
2014-09-15 13:30:00,95.1,95.17,94.95,94.99,270600.0,73.8029,73.8573,73.6865,73.7176,270600.0
2014-09-15 14:00:00,95.0,95.25,94.99,95.16,119300.0,73.7253,73.9193,73.7176,73.8495,119300.0
2014-09-15 14:30:00,95.16,95.47,95.12,95.28,120100.0,73.8495,74.0901,73.8185,73.9426,120100.0
2014-09-15 15:00:00,95.28,95.32,95.18,95.24,114700.0,73.9426,73.9737,73.865,73.9116,114700.0
2014-09-15 15:30:00,95.24,95.28,95.1,95.17,325300.0,73.9116,73.9426,73.8029,73.8573,325300.0
2014-09-16 09:30:00,95.14,95.43,94.87,95.26,258500.0,73.834,74.059,73.6244,73.9271,258500.0
2014-09-16 10:00:00,95.3,95.38,95.03,95.1,119800.0,73.9581,74.0202,73.7486,73.8029,119800.0
2014-09-16 10:30:00,95.14,95.28,95.09,95.1,163600.0,73.834,73.9426,73.7952,73.8029,163600.0
2014-09-16 11:00:00,95.11,95.21,94.96,95.21,101700.0,73.8107,73.8883,73.6943,73.8883,101700.0
2014-09-16 11:30:00,95.22,95.82,95.22,95.71,189400.0,73.8961,74.3617,73.8961,74.2763,189400.0
2014-09-16 12:00:00,95.7,95.78,95.6,95.62,110400.0,74.2686,74.3307,74.191,74.2065,110400.0
2014-09-16 12:30:00,95.63,95.72,95.58,95.64,107000.0,74.2142,74.2841,74.1754,74.222,107000.0
2014-09-16 13:00:00,95.67,95.76,95.58,95.7,76000.0,74.2453,74.3151,74.1754,74.2686,76000.0
2014-09-16 13:30:00,95.69,95.85,95.68,95.69,97400.0,74.2608,74.385,74.253,74.2608,97400.0
2014-09-16 14:00:00,95.7,95.75,95.55,95.68,104200.0,74.2686,74.3074,74.1522,74.253,104200.0
2014-09-16 14:30:00,95.68,95.74,95.55,95.58,59300.0,74.253,74.2996,74.1522,74.1754,59300.0
2014-09-16 15:00:00,95.59,95.73,95.57,95.6,86800.0,74.1832,74.2919,74.1677,74.191,86800.0
2014-09-16 15:30:00,95.6,95.65,95.42,95.47,243300.0,74.191,74.2298,74.0513,74.0901,243300.0
2014-09-17 09:30:00,95.77,96.01,95.43,95.69,154000.0,74.3229,74.5091,74.059,74.2608,154000.0
2014-09-17 10:00:00,95.69,95.79,95.57,95.69,130100.0,74.2608,74.3384,74.1677,74.2608,130100.0
2014-09-17 10:30:00,95.7,95.8,95.6,95.79,99900.0,74.2686,74.3462,74.191,74.3384,99900.0
2014-09-17 11:00:00,95.8,95.96,95.71,95.92,110600.0,74.3462,74.4703,74.2763,74.4393,110600.0
2014-09-17 11:30:00,95.93,95.95,95.76,95.88,104500.0,74.4471,74.4626,74.3151,74.4083,104500.0
2014-09-17 12:00:00,95.86,95.98,95.74,95.8,51500.0,74.3927,74.4859,74.2996,74.3462,51500.0
2014-09-17 12:30:00,95.78,95.84,95.75,95.8,36000.0,74.3307,74.3772,74.3074,74.3462,36000.0
2014-09-17 13:00:00,95.79,95.82,95.73,95.77,23900.0,74.3384,74.3617,74.2919,74.3229,23900.0
2014-09-17 13:30:00,95.77,95.83,95.67,95.8,94700.0,74.3229,74.3695,74.2453,74.3462,94700.0
2014-09-17 14:00:00,95.83,96.12,95.36,95.97,167800.0,74.3695,74.5945,74.0047,74.4781,167800.0
2014-09-17 14:30:00,96.01,96.06,95.72,95.88,84900.0,74.5091,74.5479,74.2841,74.4083,84900.0
2014-09-17 15:00:00,95.9,96.21,95.78,95.9,164000.0,74.4238,74.6644,74.3307,74.4238,164000.0
2014-09-17 15:30:00,95.9,95.9,95.54,95.6,261500.0,74.4238,74.4238,74.1444,74.191,261500.0
2014-09-18 09:30:00,95.89,96.32,95.61,96.3,232700.0,74.416,74.7497,74.1987,74.7342,232700.0
2014-09-18 10:00:00,96.3,96.38,96.0,96.13,81800.0,74.7342,74.7963,74.5014,74.6023,81800.0
2014-09-18 10:30:00,96.11,96.65,96.1,96.6,157700.0,74.5868,75.0058,74.579,74.967,157700.0
2014-09-18 11:00:00,96.59,96.59,96.4,96.53,64600.0,74.9593,74.9593,74.8118,74.9127,64600.0
2014-09-18 11:30:00,96.53,96.59,96.15,96.18,57400.0,74.9127,74.9593,74.6178,74.6411,57400.0
2014-09-18 12:00:00,96.19,96.19,95.98,96.05,72300.0,74.6488,74.6488,74.4859,74.5402,72300.0
2014-09-18 12:30:00,96.04,96.16,95.97,96.1,75500.0,74.5324,74.6256,74.4781,74.579,75500.0
2014-09-18 13:00:00,96.1,96.11,95.83,95.93,48900.0,74.579,74.5868,74.3695,74.4471,48900.0
2014-09-18 13:30:00,95.96,96.13,95.88,96.05,73800.0,74.4703,74.6023,74.4083,74.5402,73800.0
2014-09-18 14:00:00,96.06,96.13,95.91,95.91,71100.0,74.5479,74.6023,74.4315,74.4315,71100.0
2014-09-18 14:30:00,95.92,95.97,95.86,95.87,63100.0,74.4393,74.4781,74.3927,74.4005,63100.0
2014-09-18 15:00:00,95.86,95.97,95.81,95.94,76900.0,74.3927,74.4781,74.3539,74.4548,76900.0
2014-09-18 15:30:00,95.94,96.07,95.82,95.87,239700.0,74.4548,74.5557,74.3617,74.4005,239700.0
2014-09-19 09:30:00,96.18,96.42,95.21,95.37,489700.0,74.9235,75.1104,74.1678,74.2925,489700.0
2014-09-19 10:00:00,95.37,95.56,95.28,95.28,156100.0,74.2925,74.4405,74.2224,74.2224,156100.0
2014-09-19 10:30:00,95.29,95.36,95.14,95.26,112800.0,74.2301,74.2847,74.1133,74.2068,112800.0
2014-09-19 11:00:00,95.26,95.35,95.12,95.31,119300.0,74.2068,74.2769,74.0977,74.2457,119300.0
2014-09-19 11:30:00,95.29,95.31,95.01,95.12,87800.0,74.2301,74.2457,74.012,74.0977,87800.0
2014-09-19 12:00:00,95.12,95.15,94.97,95.08,49400.0,74.0977,74.1211,73.9809,74.0666,49400.0
2014-09-19 12:30:00,95.06,95.16,94.86,94.95,68500.0,74.051,74.1289,73.8952,73.9653,68500.0
2014-09-19 13:00:00,94.96,95.14,94.96,95.13,68300.0,73.9731,74.1133,73.9731,74.1055,68300.0
2014-09-19 13:30:00,95.12,95.26,95.08,95.18,51900.0,74.0977,74.2068,74.0666,74.1445,51900.0
2014-09-19 14:00:00,95.19,95.39,95.12,95.38,47400.0,74.1522,74.308,74.0977,74.3003,47400.0
2014-09-19 14:30:00,95.38,95.54,95.28,95.37,100700.0,74.3003,74.4249,74.2224,74.2925,100700.0
2014-09-19 15:00:00,95.38,95.44,95.27,95.28,135400.0,74.3003,74.347,74.2146,74.2224,135400.0
2014-09-19 15:30:00,95.29,95.34,95.14,95.16,391800.0,74.2301,74.2691,74.1133,74.1289,391800.0
2014-09-22 09:30:00,95.11,95.13,94.29,94.41,167800.0,74.0899,74.1055,73.4512,73.5446,167800.0
2014-09-22 10:00:00,94.41,94.63,94.38,94.52,104900.0,73.5446,73.716,73.5213,73.6303,104900.0
2014-09-22 10:30:00,94.51,94.57,94.38,94.5,150100.0,73.6225,73.6693,73.5213,73.6147,150100.0
2014-09-22 11:00:00,94.49,94.56,94.22,94.23,56600.0,73.607,73.6615,73.3966,73.4044,56600.0
2014-09-22 11:30:00,94.25,94.3,93.91,93.94,113000.0,73.42,73.4589,73.1551,73.1785,113000.0
2014-09-22 12:00:00,93.94,94.06,93.85,94.0,114200.0,73.1785,73.272,73.1084,73.2252,114200.0
2014-09-22 12:30:00,94.01,94.15,93.98,94.04,69100.0,73.233,73.3421,73.2097,73.2564,69100.0
2014-09-22 13:00:00,94.04,94.32,94.04,94.3,52300.0,73.2564,73.4745,73.2564,73.4589,52300.0
2014-09-22 13:30:00,94.27,94.3,94.17,94.2,87500.0,73.4356,73.4589,73.3577,73.381,87500.0
2014-09-22 14:00:00,94.22,94.29,94.13,94.21,59100.0,73.3966,73.4512,73.3265,73.3888,59100.0
2014-09-22 14:30:00,94.21,94.41,94.2,94.37,91700.0,73.3888,73.5446,73.381,73.5135,91700.0
2014-09-22 15:00:00,94.38,94.39,94.23,94.28,114400.0,73.5213,73.5291,73.4044,73.4434,114400.0
2014-09-22 15:30:00,94.28,94.45,94.21,94.31,261600.0,73.4434,73.5758,73.3888,73.4667,261600.0
2014-09-23 09:30:00,94.33,94.92,94.17,94.73,138900.0,73.4823,73.9419,73.3577,73.7939,138900.0
2014-09-23 10:00:00,94.75,94.87,94.58,94.67,93600.0,73.8095,73.903,73.6771,73.7472,93600.0
2014-09-23 10:30:00,94.68,94.73,94.51,94.58,52300.0,73.755,73.7939,73.6225,73.6771,52300.0
2014-09-23 11:00:00,94.56,94.62,94.35,94.42,41700.0,73.6615,73.7082,73.4979,73.5524,41700.0
2014-09-23 11:30:00,94.43,94.64,94.43,94.48,46500.0,73.5602,73.7238,73.5602,73.5992,46500.0
2014-09-23 12:00:00,94.49,94.56,94.27,94.31,44500.0,73.607,73.6615,73.4356,73.4667,44500.0
2014-09-23 12:30:00,94.29,94.4,94.26,94.27,39900.0,73.4512,73.5368,73.4278,73.4356,39900.0
2014-09-23 13:00:00,94.26,94.3,94.13,94.25,79100.0,73.4278,73.4589,73.3265,73.42,79100.0
2014-09-23 13:30:00,94.26,94.49,94.24,94.25,67700.0,73.4278,73.607,73.4122,73.42,67700.0
2014-09-23 14:00:00,94.26,94.3,94.04,94.16,47900.0,73.4278,73.4589,73.2564,73.3499,47900.0
2014-09-23 14:30:00,94.15,94.3,94.05,94.3,46500.0,73.3421,73.4589,73.2642,73.4589,46500.0
2014-09-23 15:00:00,94.26,94.37,94.14,94.34,72000.0,73.4278,73.5135,73.3343,73.4901,72000.0
2014-09-23 15:30:00,94.36,94.37,93.91,93.93,185900.0,73.5057,73.5135,73.1551,73.1707,185900.0
2014-09-24 09:30:00,94.0,94.41,93.65,93.65,87600.0,73.2252,73.5446,72.9526,72.9526,87600.0
2014-09-24 10:00:00,93.68,94.26,93.68,93.93,86000.0,72.976,73.4278,72.976,73.1707,86000.0
2014-09-24 10:30:00,93.94,94.37,93.9,94.37,71800.0,73.1785,73.5135,73.1473,73.5135,71800.0
2014-09-24 11:00:00,94.39,94.9,94.33,94.89,72500.0,73.5291,73.9263,73.4823,73.9186,72500.0
2014-09-24 11:30:00,94.88,94.96,94.75,94.8,52300.0,73.9108,73.9731,73.8095,73.8484,52300.0
2014-09-24 12:00:00,94.8,94.87,94.51,94.59,66600.0,73.8484,73.903,73.6225,73.6849,66600.0
2014-09-24 12:30:00,94.59,94.66,94.54,94.62,24000.0,73.6849,73.7394,73.6459,73.7082,24000.0
2014-09-24 13:00:00,94.64,94.69,94.53,94.54,26700.0,73.7238,73.7628,73.6381,73.6459,26700.0
2014-09-24 13:30:00,94.57,94.72,94.57,94.6,29000.0,73.6693,73.7861,73.6693,73.6926,29000.0
2014-09-24 14:00:00,94.59,94.6,94.42,94.54,60000.0,73.6849,73.6926,73.5524,73.6459,60000.0
2014-09-24 14:30:00,94.53,94.64,94.47,94.55,38400.0,73.6381,73.7238,73.5914,73.6537,38400.0
2014-09-24 15:00:00,94.56,94.64,94.47,94.5,102400.0,73.6615,73.7238,73.5914,73.6147,102400.0
2014-09-24 15:30:00,94.5,94.5,94.18,94.2,263000.0,73.6147,73.6147,73.3655,73.381,263000.0
2014-09-25 09:30:00,93.83,94.16,93.56,93.62,118000.0,73.0928,73.3499,72.8825,72.9292,118000.0
2014-09-25 10:00:00,93.59,93.82,93.42,93.54,83200.0,72.9059,73.085,72.7734,72.8669,83200.0
2014-09-25 10:30:00,93.53,93.54,93.09,93.3,116000.0,72.8591,72.8669,72.5164,72.68,116000.0
2014-09-25 11:00:00,93.26,93.35,93.04,93.35,105100.0,72.6488,72.7189,72.4774,72.7189,105100.0
2014-09-25 11:30:00,93.37,93.37,93.06,93.24,82600.0,72.7345,72.7345,72.493,72.6332,82600.0
2014-09-25 12:00:00,93.27,93.34,93.02,93.05,63700.0,72.6566,72.7111,72.4618,72.4852,63700.0
2014-09-25 12:30:00,93.03,93.25,93.02,93.22,99100.0,72.4696,72.641,72.4618,72.6176,99100.0
2014-09-25 13:00:00,93.22,93.43,93.14,93.34,62100.0,72.6176,72.7812,72.5553,72.7111,62100.0
2014-09-25 13:30:00,93.34,93.35,93.05,93.16,48300.0,72.7111,72.7189,72.4852,72.5709,48300.0
2014-09-25 14:00:00,93.16,93.29,93.09,93.24,55100.0,72.5709,72.6722,72.5164,72.6332,55100.0
2014-09-25 14:30:00,93.25,93.42,93.21,93.32,42400.0,72.641,72.7734,72.6098,72.6955,42400.0
2014-09-25 15:00:00,93.33,93.4,93.22,93.33,80400.0,72.7033,72.7579,72.6176,72.7033,80400.0
2014-09-25 15:30:00,93.34,93.51,93.13,93.13,208100.0,72.7111,72.8435,72.5475,72.5475,208100.0
2014-09-26 09:30:00,93.04,93.63,93.01,93.61,100700.0,72.4774,72.937,72.454,72.9214,100700.0
2014-09-26 10:00:00,93.63,94.18,93.6,94.03,96700.0,72.937,73.3655,72.9137,73.2486,96700.0
2014-09-26 10:30:00,94.05,94.05,93.49,93.74,96600.0,73.2642,73.2642,72.828,73.0227,96600.0
2014-09-26 11:00:00,93.76,93.87,93.49,93.5,54500.0,73.0383,73.124,72.828,72.8358,54500.0
2014-09-26 11:30:00,93.55,93.66,93.45,93.66,81900.0,72.8747,72.9604,72.7968,72.9604,81900.0
2014-09-26 12:00:00,93.64,93.68,93.45,93.5,94400.0,72.9448,72.976,72.7968,72.8358,94400.0
2014-09-26 12:30:00,93.48,93.5,93.39,93.48,58800.0,72.8202,72.8358,72.7501,72.8202,58800.0
2014-09-26 13:00:00,93.49,93.65,93.43,93.61,71800.0,72.828,72.9526,72.7812,72.9214,71800.0
2014-09-26 13:30:00,93.6,93.65,93.45,93.51,110500.0,72.9137,72.9526,72.7968,72.8435,110500.0
2014-09-26 14:00:00,93.51,93.86,93.51,93.78,116700.0,72.8435,73.1162,72.8435,73.0539,116700.0
2014-09-26 14:30:00,93.78,93.9,93.78,93.84,155200.0,73.0539,73.1473,73.0539,73.1006,155200.0
2014-09-26 15:00:00,93.84,93.85,93.73,93.77,88800.0,73.1006,73.1084,73.0149,73.0461,88800.0
2014-09-26 15:30:00,93.79,93.79,93.29,93.45,789000.0,73.0617,73.0617,72.6722,72.7968,789000.0
2014-09-29 09:30:00,92.89,93.55,92.78,93.21,172600.0,72.3606,72.8747,72.2749,72.6098,172600.0
2014-09-29 10:00:00,93.19,93.38,92.93,93.34,118600.0,72.5943,72.7423,72.3917,72.7111,118600.0
2014-09-29 10:30:00,93.32,93.6,93.32,93.41,68000.0,72.6955,72.9137,72.6955,72.7656,68000.0
2014-09-29 11:00:00,93.41,93.89,93.38,93.79,141100.0,72.7656,73.1396,72.7423,73.0617,141100.0
2014-09-29 11:30:00,93.82,93.84,93.64,93.73,68000.0,73.085,73.1006,72.9448,73.0149,68000.0
2014-09-29 12:00:00,93.73,93.75,93.5,93.54,59300.0,73.0149,73.0305,72.8358,72.8669,59300.0
2014-09-29 12:30:00,93.52,93.6,93.4,93.51,44200.0,72.8513,72.9137,72.7579,72.8435,44200.0
2014-09-29 13:00:00,93.5,93.6,93.44,93.59,69300.0,72.8358,72.9137,72.789,72.9059,69300.0
2014-09-29 13:30:00,93.59,93.68,93.42,93.52,104300.0,72.9059,72.976,72.7734,72.8513,104300.0
2014-09-29 14:00:00,93.54,93.64,93.49,93.54,114800.0,72.8669,72.9448,72.828,72.8669,114800.0
2014-09-29 14:30:00,93.55,93.75,93.5,93.73,107800.0,72.8747,73.0305,72.8358,73.0149,107800.0
2014-09-29 15:00:00,93.73,93.88,93.66,93.84,133400.0,73.0149,73.1318,72.9604,73.1006,133400.0
2014-09-29 15:30:00,93.84,93.9,93.54,93.55,503300.0,73.1006,73.1473,72.8669,72.8747,503300.0
2014-09-30 09:30:00,93.81,93.9,93.26,93.72,246400.0,73.0772,73.1473,72.6488,73.0071,246400.0
2014-09-30 10:00:00,93.82,93.82,93.54,93.63,320300.0,73.085,73.085,72.8669,72.937,320300.0
2014-09-30 10:30:00,93.63,93.89,93.57,93.65,216100.0,72.937,73.1396,72.8903,72.9526,216100.0
2014-09-30 11:00:00,93.65,93.78,93.6,93.76,159500.0,72.9526,73.0539,72.9137,73.0383,159500.0
2014-09-30 11:30:00,93.75,93.76,93.62,93.71,136600.0,73.0305,73.0383,72.9292,72.9993,136600.0
2014-09-30 12:00:00,93.72,94.16,93.71,93.9,107500.0,73.0071,73.3499,72.9993,73.1473,107500.0
2014-09-30 12:30:00,93.88,93.96,93.68,93.75,77300.0,73.1318,73.1941,72.976,73.0305,77300.0
2014-09-30 13:00:00,93.76,93.92,93.69,93.72,71000.0,73.0383,73.1629,72.9838,73.0071,71000.0
2014-09-30 13:30:00,93.69,93.72,93.45,93.64,101100.0,72.9838,73.0071,72.7968,72.9448,101100.0
2014-09-30 14:00:00,93.64,93.83,93.6,93.79,82000.0,72.9448,73.0928,72.9137,73.0617,82000.0
2014-09-30 14:30:00,93.8,93.91,93.7,93.82,56200.0,73.0695,73.1551,72.9916,73.085,56200.0
2014-09-30 15:00:00,93.82,94.01,93.68,93.96,84600.0,73.085,73.233,72.976,73.1941,84600.0
2014-09-30 15:30:00,93.99,94.02,93.61,93.64,473000.0,73.2175,73.2408,72.9214,72.9448,473000.0
2014-10-01 09:30:00,93.86,94.02,93.42,93.86,144200.0,73.1162,73.2408,72.7734,73.1162,144200.0
2014-10-01 10:00:00,93.88,94.08,93.58,94.0,116900.0,73.1318,73.2876,72.8981,73.2252,116900.0
2014-10-01 10:30:00,94.0,94.0,93.73,93.81,81200.0,73.2252,73.2252,73.0149,73.0772,81200.0
2014-10-01 11:00:00,93.8,93.81,93.66,93.7,75000.0,73.0695,73.0772,72.9604,72.9916,75000.0
2014-10-01 11:30:00,93.7,93.74,93.54,93.72,66700.0,72.9916,73.0227,72.8669,73.0071,66700.0
2014-10-01 12:00:00,93.72,93.74,93.49,93.54,83300.0,73.0071,73.0227,72.828,72.8669,83300.0
2014-10-01 12:30:00,93.54,93.54,93.39,93.41,94700.0,72.8669,72.8669,72.7501,72.7656,94700.0
2014-10-01 13:00:00,93.4,93.52,93.18,93.31,87400.0,72.7579,72.8513,72.5865,72.6877,87400.0
2014-10-01 13:30:00,93.31,93.38,93.18,93.3,194300.0,72.6877,72.7423,72.5865,72.68,194300.0
2014-10-01 14:00:00,93.28,93.54,93.28,93.48,81700.0,72.6644,72.8669,72.6644,72.8202,81700.0
2014-10-01 14:30:00,93.49,93.51,93.18,93.2,96100.0,72.828,72.8435,72.5865,72.6021,96100.0
2014-10-01 15:00:00,93.2,93.34,93.09,93.26,124500.0,72.6021,72.7111,72.5164,72.6488,124500.0
2014-10-01 15:30:00,93.25,93.7,93.25,93.45,280200.0,72.641,72.9916,72.641,72.7968,280200.0
2014-10-02 09:30:00,93.49,93.95,93.48,93.79,73900.0,72.828,73.1863,72.8202,73.0617,73900.0
2014-10-02 10:00:00,93.73,94.06,93.69,93.96,157900.0,73.0149,73.272,72.9838,73.1941,157900.0
2014-10-02 10:30:00,93.97,93.99,93.62,93.66,99800.0,73.2019,73.2175,72.9292,72.9604,99800.0
2014-10-02 11:00:00,93.62,93.76,93.5,93.66,76200.0,72.9292,73.0383,72.8358,72.9604,76200.0
2014-10-02 11:30:00,93.71,93.71,93.25,93.34,94700.0,72.9993,72.9993,72.641,72.7111,94700.0
2014-10-02 12:00:00,93.35,93.41,93.17,93.25,78100.0,72.7189,72.7656,72.5787,72.641,78100.0
2014-10-02 12:30:00,93.25,93.34,93.09,93.31,78400.0,72.641,72.7111,72.5164,72.6877,78400.0
2014-10-02 13:00:00,93.3,93.75,93.16,93.7,77000.0,72.68,73.0305,72.5709,72.9916,77000.0
2014-10-02 13:30:00,93.7,93.75,93.64,93.71,61600.0,72.9916,73.0305,72.9448,72.9993,61600.0
2014-10-02 14:00:00,93.7,93.78,93.64,93.77,73500.0,72.9916,73.0539,72.9448,73.0461,73500.0
2014-10-02 14:30:00,93.76,93.86,93.62,93.67,96000.0,73.0383,73.1162,72.9292,72.9682,96000.0
2014-10-02 15:00:00,93.66,93.75,93.47,93.57,137900.0,72.9604,73.0305,72.8124,72.8903,137900.0
2014-10-02 15:30:00,93.56,93.59,93.36,93.5,248200.0,72.8825,72.9059,72.7267,72.8358,248200.0
2014-10-03 09:30:00,93.66,94.07,93.48,94.07,113500.0,72.9604,73.2798,72.8202,73.2798,113500.0
2014-10-03 10:00:00,94.06,94.28,93.97,94.13,175200.0,73.272,73.4434,73.2019,73.3265,175200.0
2014-10-03 10:30:00,94.13,94.15,93.78,93.84,154300.0,73.3265,73.3421,73.0539,73.1006,154300.0
2014-10-03 11:00:00,93.84,93.97,93.78,93.91,238800.0,73.1006,73.2019,73.0539,73.1551,238800.0
2014-10-03 11:30:00,93.92,93.95,93.68,93.85,158200.0,73.1629,73.1863,72.976,73.1084,158200.0
2014-10-03 12:00:00,93.85,93.95,93.78,93.84,93400.0,73.1084,73.1863,73.0539,73.1006,93400.0
2014-10-03 12:30:00,93.85,94.0,93.81,93.94,140000.0,73.1084,73.2252,73.0772,73.1785,140000.0
2014-10-03 13:00:00,93.95,93.99,93.83,93.87,110000.0,73.1863,73.2175,73.0928,73.124,110000.0
2014-10-03 13:30:00,93.87,93.87,93.79,93.84,98500.0,73.124,73.124,73.0617,73.1006,98500.0
2014-10-03 14:00:00,93.84,93.88,93.83,93.88,133500.0,73.1006,73.1318,73.0928,73.1318,133500.0
2014-10-03 14:30:00,93.88,93.91,93.81,93.9,160100.0,73.1318,73.1551,73.0772,73.1473,160100.0
2014-10-03 15:00:00,93.9,93.95,93.85,93.91,205600.0,73.1473,73.1863,73.1084,73.1551,205600.0
2014-10-03 15:30:00,93.92,94.06,93.87,93.88,478700.0,73.1629,73.272,73.124,73.1318,478700.0
2014-10-06 09:30:00,94.26,94.39,94.06,94.14,71800.0,73.4278,73.5291,73.272,73.3343,71800.0
2014-10-06 10:00:00,94.14,94.49,94.13,94.39,88300.0,73.3343,73.607,73.3265,73.5291,88300.0
2014-10-06 10:30:00,94.39,94.45,94.07,94.16,63900.0,73.5291,73.5758,73.2798,73.3499,63900.0
2014-10-06 11:00:00,94.15,94.18,94.02,94.07,51600.0,73.3421,73.3655,73.2408,73.2798,51600.0
2014-10-06 11:30:00,94.1,94.35,93.77,93.89,73300.0,73.3031,73.4979,73.0461,73.1396,73300.0
2014-10-06 12:00:00,93.88,93.99,93.78,93.79,38400.0,73.1318,73.2175,73.0539,73.0617,38400.0
2014-10-06 12:30:00,93.8,93.83,93.6,93.68,53000.0,73.0695,73.0928,72.9137,72.976,53000.0
2014-10-06 13:00:00,93.67,93.88,93.61,93.86,64400.0,72.9682,73.1318,72.9214,73.1162,64400.0
2014-10-06 13:30:00,93.86,93.98,93.79,93.93,90600.0,73.1162,73.2097,73.0617,73.1707,90600.0
2014-10-06 14:00:00,93.93,94.0,93.87,93.95,72600.0,73.1707,73.2252,73.124,73.1863,72600.0
2014-10-06 14:30:00,93.95,93.99,93.89,93.96,59100.0,73.1863,73.2175,73.1396,73.1941,59100.0
2014-10-06 15:00:00,93.96,94.08,93.86,94.01,90600.0,73.1941,73.2876,73.1162,73.233,90600.0
2014-10-06 15:30:00,94.0,94.01,93.81,93.88,297000.0,73.2252,73.233,73.0772,73.1318,297000.0
2014-10-07 09:30:00,93.57,93.93,93.47,93.9,161100.0,72.8903,73.1707,72.8124,73.1473,161100.0
2014-10-07 10:00:00,93.89,93.95,93.55,93.66,84100.0,73.1396,73.1863,72.8747,72.9604,84100.0
2014-10-07 10:30:00,93.74,94.1,93.74,93.94,102100.0,73.0227,73.3031,73.0227,73.1785,102100.0
2014-10-07 11:00:00,93.94,93.98,93.66,93.7,70300.0,73.1785,73.2097,72.9604,72.9916,70300.0
2014-10-07 11:30:00,93.69,94.05,93.64,93.95,79900.0,72.9838,73.2642,72.9448,73.1863,79900.0
2014-10-07 12:00:00,93.95,94.15,93.9,94.1,90000.0,73.1863,73.3421,73.1473,73.3031,90000.0
2014-10-07 12:30:00,94.11,94.17,93.98,94.04,25100.0,73.3109,73.3577,73.2097,73.2564,25100.0
2014-10-07 13:00:00,94.02,94.17,93.9,94.14,47200.0,73.2408,73.3577,73.1473,73.3343,47200.0
2014-10-07 13:30:00,94.11,94.19,94.05,94.16,57700.0,73.3109,73.3733,73.2642,73.3499,57700.0
2014-10-07 14:00:00,94.13,94.2,93.88,93.88,60300.0,73.3265,73.381,73.1318,73.1318,60300.0
2014-10-07 14:30:00,93.88,93.89,93.77,93.81,73200.0,73.1318,73.1396,73.0461,73.0772,73200.0
2014-10-07 15:00:00,93.82,93.87,93.56,93.61,82500.0,73.085,73.124,72.8825,72.9214,82500.0
2014-10-07 15:30:00,93.61,93.74,93.3,93.31,243500.0,72.9214,73.0227,72.68,72.6877,243500.0
2014-10-08 09:30:00,93.5,94.13,93.27,94.05,55300.0,72.8358,73.3265,72.6566,73.2642,55300.0
2014-10-08 10:00:00,94.12,94.21,93.87,94.01,70000.0,73.3187,73.3888,73.124,73.233,70000.0
2014-10-08 10:30:00,94.02,94.14,93.58,93.66,68900.0,73.2408,73.3343,72.8981,72.9604,68900.0
2014-10-08 11:00:00,93.63,93.98,93.54,93.95,59800.0,72.937,73.2097,72.8669,73.1863,59800.0
2014-10-08 11:30:00,93.94,94.14,93.94,94.13,62300.0,73.1785,73.3343,73.1785,73.3265,62300.0
2014-10-08 12:00:00,94.14,94.33,94.07,94.13,56000.0,73.3343,73.4823,73.2798,73.3265,56000.0
2014-10-08 12:30:00,94.14,94.28,94.06,94.09,58100.0,73.3343,73.4434,73.272,73.2954,58100.0
2014-10-08 13:00:00,94.1,94.21,94.03,94.15,62800.0,73.3031,73.3888,73.2486,73.3421,62800.0
2014-10-08 13:30:00,94.14,94.44,94.1,94.39,64100.0,73.3343,73.568,73.3031,73.5291,64100.0
2014-10-08 14:00:00,94.39,94.91,94.37,94.81,111200.0,73.5291,73.9341,73.5135,73.8562,111200.0
2014-10-08 14:30:00,94.82,94.95,94.51,94.58,77000.0,73.864,73.9653,73.6225,73.6771,77000.0
2014-10-08 15:00:00,94.59,95.15,94.56,95.1,139900.0,73.6849,74.1211,73.6615,74.0821,139900.0
2014-10-08 15:30:00,95.08,95.4,95.05,95.29,328100.0,74.0666,74.3158,74.0432,74.2301,328100.0
2014-10-09 09:30:00,95.27,95.84,95.2,95.52,120400.0,74.2146,74.6586,74.16,74.4093,120400.0
2014-10-09 10:00:00,95.51,96.19,95.32,96.07,142900.0,74.4015,74.9312,74.2535,74.8378,142900.0
2014-10-09 10:30:00,96.02,96.07,95.48,95.86,157800.0,74.7988,74.8378,74.3782,74.6742,157800.0
2014-10-09 11:00:00,95.81,95.87,95.5,95.5,67400.0,74.6352,74.682,74.3937,74.3937,67400.0
2014-10-09 11:30:00,95.51,95.51,94.77,94.93,114100.0,74.4015,74.4015,73.8251,73.9497,114100.0
2014-10-09 12:00:00,94.91,95.0,94.43,94.52,75200.0,73.9341,74.0042,73.5602,73.6303,75200.0
2014-10-09 12:30:00,94.53,94.89,94.45,94.89,87000.0,73.6381,73.9186,73.5758,73.9186,87000.0
2014-10-09 13:00:00,94.87,95.05,94.49,94.85,111400.0,73.903,74.0432,73.607,73.8874,111400.0
2014-10-09 13:30:00,94.8,94.93,94.56,94.7,61100.0,73.8484,73.9497,73.6615,73.7705,61100.0
2014-10-09 14:00:00,94.7,94.79,94.52,94.73,133400.0,73.7705,73.8407,73.6303,73.7939,133400.0
2014-10-09 14:30:00,94.69,94.87,94.58,94.64,107400.0,73.7628,73.903,73.6771,73.7238,107400.0
2014-10-09 15:00:00,94.65,94.98,94.61,94.89,215500.0,73.7316,73.9887,73.7004,73.9186,215500.0
2014-10-09 15:30:00,94.92,95.18,94.71,94.8,339700.0,73.9419,74.1445,73.7783,73.8484,339700.0
2014-10-10 09:30:00,94.9,96.35,94.62,95.99,263900.0,73.9263,75.0559,73.7082,74.7754,263900.0
2014-10-10 10:00:00,96.04,96.04,95.6,95.7,177900.0,74.8144,74.8144,74.4716,74.5495,177900.0
2014-10-10 10:30:00,95.7,96.25,95.61,96.05,341000.0,74.5495,74.978,74.4794,74.8222,341000.0
2014-10-10 11:00:00,96.04,96.16,95.66,95.78,143600.0,74.8144,74.9079,74.5184,74.6119,143600.0
2014-10-10 11:30:00,95.75,95.83,95.66,95.73,146900.0,74.5885,74.6508,74.5184,74.5729,146900.0
2014-10-10 12:00:00,95.72,95.91,95.61,95.72,104700.0,74.5651,74.7131,74.4794,74.5651,104700.0
2014-10-10 12:30:00,95.73,96.03,95.62,95.69,67700.0,74.5729,74.8066,74.4872,74.5417,67700.0
2014-10-10 13:00:00,95.69,95.88,95.65,95.78,154900.0,74.5417,74.6898,74.5106,74.6119,154900.0
2014-10-10 13:30:00,95.78,96.0,95.73,95.82,73500.0,74.6119,74.7832,74.5729,74.643,73500.0
2014-10-10 14:00:00,95.84,95.91,95.66,95.69,73600.0,74.6586,74.7131,74.5184,74.5417,73600.0
2014-10-10 14:30:00,95.71,95.73,95.43,95.44,175900.0,74.5573,74.5729,74.3392,74.347,175900.0
2014-10-10 15:00:00,95.43,95.5,95.01,95.12,165700.0,74.3392,74.3937,74.012,74.0977,165700.0
2014-10-10 15:30:00,95.12,95.15,94.7,94.71,257700.0,74.0977,74.1211,73.7705,73.7783,257700.0
2014-10-13 09:30:00,94.57,94.82,93.92,94.04,181500.0,73.6693,73.864,73.1629,73.2564,181500.0
2014-10-13 10:00:00,94.04,94.26,93.65,93.68,132600.0,73.2564,73.4278,72.9526,72.976,132600.0
2014-10-13 10:30:00,93.66,93.91,93.4,93.59,189500.0,72.9604,73.1551,72.7579,72.9059,189500.0
2014-10-13 11:00:00,93.57,94.0,93.55,93.57,133100.0,72.8903,73.2252,72.8747,72.8903,133100.0
2014-10-13 11:30:00,93.59,93.89,93.43,93.84,114500.0,72.9059,73.1396,72.7812,73.1006,114500.0
2014-10-13 12:00:00,93.84,94.25,93.72,94.23,95600.0,73.1006,73.42,73.0071,73.4044,95600.0
2014-10-13 12:30:00,94.23,94.42,94.23,94.29,77100.0,73.4044,73.5524,73.4044,73.4512,77100.0
2014-10-13 13:00:00,94.28,94.35,94.1,94.28,75900.0,73.4434,73.4979,73.3031,73.4434,75900.0
2014-10-13 13:30:00,94.27,94.37,93.89,93.96,54900.0,73.4356,73.5135,73.1396,73.1941,54900.0
2014-10-13 14:00:00,93.97,94.2,93.93,94.12,140500.0,73.2019,73.381,73.1707,73.3187,140500.0
2014-10-13 14:30:00,94.13,94.16,93.83,93.87,85800.0,73.3265,73.3499,73.0928,73.124,85800.0
2014-10-13 15:00:00,93.9,93.93,93.54,93.58,114800.0,73.1473,73.1707,72.8669,72.8981,114800.0
2014-10-13 15:30:00,93.58,93.58,92.94,93.06,418100.0,72.8981,72.8981,72.3995,72.493,418100.0
2014-10-14 09:30:00,93.6,94.79,93.54,94.58,195500.0,72.9137,73.8407,72.8669,73.6771,195500.0
2014-10-14 10:00:00,94.59,94.61,94.29,94.3,130500.0,73.6849,73.7004,73.4512,73.4589,130500.0
2014-10-14 10:30:00,94.32,94.35,93.88,93.91,244500.0,73.4745,73.4979,73.1318,73.1551,244500.0
2014-10-14 11:00:00,93.91,94.08,93.85,93.95,349500.0,73.1551,73.2876,73.1084,73.1863,349500.0
2014-10-14 11:30:00,93.95,94.25,93.71,94.12,192000.0,73.1863,73.42,72.9993,73.3187,192000.0
2014-10-14 12:00:00,94.15,94.53,94.11,94.13,68200.0,73.3421,73.6381,73.3109,73.3265,68200.0
2014-10-14 12:30:00,94.1,94.22,93.86,94.03,83800.0,73.3031,73.3966,73.1162,73.2486,83800.0
2014-10-14 13:00:00,94.03,94.1,93.78,93.78,51400.0,73.2486,73.3031,73.0539,73.0539,51400.0
2014-10-14 13:30:00,93.8,93.88,93.62,93.88,76700.0,73.0695,73.1318,72.9292,73.1318,76700.0
2014-10-14 14:00:00,93.87,93.96,93.48,93.53,81400.0,73.124,73.1941,72.8202,72.8591,81400.0
2014-10-14 14:30:00,93.53,93.7,93.04,93.44,153900.0,72.8591,72.9916,72.4774,72.789,153900.0
2014-10-14 15:00:00,93.48,93.52,92.95,93.28,142700.0,72.8202,72.8513,72.4073,72.6644,142700.0
2014-10-14 15:30:00,93.27,93.56,93.09,93.35,314900.0,72.6566,72.8825,72.5164,72.7189,314900.0
2014-10-15 09:30:00,92.94,93.31,92.2,93.08,314000.0,72.3995,72.6877,71.8231,72.5086,314000.0
2014-10-15 10:00:00,93.06,93.66,93.02,93.59,139800.0,72.493,72.9604,72.4618,72.9059,139800.0
2014-10-15 10:30:00,93.61,93.61,92.73,92.96,123800.0,72.9214,72.9214,72.2359,72.4151,123800.0
2014-10-15 11:00:00,92.97,93.14,92.18,92.25,157800.0,72.4229,72.5553,71.8075,71.862,157800.0
2014-10-15 11:30:00,92.23,92.46,91.81,92.24,145500.0,71.8464,72.0256,71.5193,71.8542,145500.0
2014-10-15 12:00:00,92.24,92.36,91.69,91.82,171000.0,71.8542,71.9477,71.4258,71.527,171000.0
2014-10-15 12:30:00,91.82,92.16,91.46,91.52,189300.0,71.527,71.7919,71.2466,71.2933,189300.0
2014-10-15 13:00:00,91.53,91.72,90.68,90.8,171400.0,71.3011,71.4491,70.639,70.7325,171400.0
2014-10-15 13:30:00,90.82,91.19,90.67,90.69,184600.0,70.7481,71.0363,70.6312,70.6468,184600.0
2014-10-15 14:00:00,90.71,91.17,90.2,90.74,203700.0,70.6624,71.0207,70.2651,70.6857,203700.0
2014-10-15 14:30:00,90.73,91.18,90.7,91.04,199200.0,70.6779,71.0285,70.6546,70.9194,199200.0
2014-10-15 15:00:00,91.04,91.69,90.89,91.69,275700.0,70.9194,71.4258,70.8026,71.4258,275700.0
2014-10-15 15:30:00,91.69,92.31,91.57,91.95,494900.0,71.4258,71.9088,71.3323,71.6283,494900.0
2014-10-16 09:30:00,90.75,91.64,90.75,91.18,184900.0,70.6935,71.3868,70.6935,71.0285,184900.0
2014-10-16 10:00:00,91.17,91.88,90.65,91.34,233900.0,71.0207,71.5738,70.6156,71.1531,233900.0
2014-10-16 10:30:00,91.33,92.12,91.12,91.65,138700.0,71.1453,71.7607,70.9818,71.3946,138700.0
2014-10-16 11:00:00,91.65,92.12,91.55,92.09,77100.0,71.3946,71.7607,71.3167,71.7374,77100.0
2014-10-16 11:30:00,92.11,92.3,91.59,91.73,82000.0,71.753,71.901,71.3479,71.4569,82000.0
2014-10-16 12:00:00,91.71,92.1,91.47,91.93,70700.0,71.4414,71.7452,71.2544,71.6127,70700.0
2014-10-16 12:30:00,91.96,92.12,91.84,92.12,86900.0,71.6361,71.7607,71.5426,71.7607,86900.0
2014-10-16 13:00:00,92.13,92.52,92.12,92.45,105700.0,71.7685,72.0723,71.7607,72.0178,105700.0
2014-10-16 13:30:00,92.49,92.7,92.1,92.12,74700.0,72.049,72.2126,71.7452,71.7607,74700.0
2014-10-16 14:00:00,92.14,92.42,92.09,92.36,117200.0,71.7763,71.9944,71.7374,71.9477,117200.0
2014-10-16 14:30:00,92.36,92.56,92.14,92.27,110600.0,71.9477,72.1035,71.7763,71.8776,110600.0
2014-10-16 15:00:00,92.25,92.65,91.9,92.62,177200.0,71.862,72.1736,71.5894,72.1502,177200.0
2014-10-16 15:30:00,92.61,92.76,92.3,92.43,334300.0,72.1424,72.2593,71.901,72.0022,334300.0
2014-10-17 09:30:00,93.16,93.3,92.5,92.98,218100.0,72.5709,72.68,72.0568,72.4307,218100.0
2014-10-17 10:00:00,92.99,93.48,92.83,93.46,88300.0,72.4385,72.8202,72.3138,72.8046,88300.0
2014-10-17 10:30:00,93.47,93.59,93.1,93.31,82400.0,72.8124,72.9059,72.5242,72.6877,82400.0
2014-10-17 11:00:00,93.33,93.68,93.26,93.67,57800.0,72.7033,72.976,72.6488,72.9682,57800.0
2014-10-17 11:30:00,93.66,93.83,93.57,93.7,62300.0,72.9604,73.0928,72.8903,72.9916,62300.0
2014-10-17 12:00:00,93.69,93.75,93.34,93.51,68000.0,72.9838,73.0305,72.7111,72.8435,68000.0
2014-10-17 12:30:00,93.49,93.71,93.49,93.58,77800.0,72.828,72.9993,72.828,72.8981,77800.0
2014-10-17 13:00:00,93.59,93.69,93.25,93.25,69400.0,72.9059,72.9838,72.641,72.641,69400.0
2014-10-17 13:30:00,93.25,93.45,93.16,93.26,79200.0,72.641,72.7968,72.5709,72.6488,79200.0
2014-10-17 14:00:00,93.27,93.27,92.86,93.07,162700.0,72.6566,72.6566,72.3372,72.5008,162700.0
2014-10-17 14:30:00,93.05,93.09,92.83,92.96,138900.0,72.4852,72.5164,72.3138,72.4151,138900.0
2014-10-17 15:00:00,92.95,93.14,92.69,92.98,191400.0,72.4073,72.5553,72.2048,72.4307,191400.0
2014-10-17 15:30:00,93.0,93.34,92.96,93.16,345400.0,72.4463,72.7111,72.4151,72.5709,345400.0
2014-10-20 09:30:00,93.21,93.7,92.84,93.48,145500.0,72.6098,72.9916,72.3216,72.8202,145500.0
2014-10-20 10:00:00,93.51,93.57,93.23,93.42,60400.0,72.8435,72.8903,72.6254,72.7734,60400.0
2014-10-20 10:30:00,93.44,93.54,93.28,93.32,65200.0,72.789,72.8669,72.6644,72.6955,65200.0
2014-10-20 11:00:00,93.34,93.71,93.26,93.61,96400.0,72.7111,72.9993,72.6488,72.9214,96400.0
2014-10-20 11:30:00,93.61,93.62,93.33,93.5,64400.0,72.9214,72.9292,72.7033,72.8358,64400.0
2014-10-20 12:00:00,93.48,93.67,93.43,93.44,55000.0,72.8202,72.9682,72.7812,72.789,55000.0
2014-10-20 12:30:00,93.44,93.6,93.4,93.5,49900.0,72.789,72.9137,72.7579,72.8358,49900.0
2014-10-20 13:00:00,93.52,93.7,93.44,93.67,53600.0,72.8513,72.9916,72.789,72.9682,53600.0
2014-10-20 13:30:00,93.65,93.7,93.57,93.58,48900.0,72.9526,72.9916,72.8903,72.8981,48900.0
2014-10-20 14:00:00,93.59,93.8,93.58,93.75,62100.0,72.9059,73.0695,72.8981,73.0305,62100.0
2014-10-20 14:30:00,93.74,93.88,93.71,93.85,59100.0,73.0227,73.1318,72.9993,73.1084,59100.0
2014-10-20 15:00:00,93.86,93.99,93.68,93.83,90800.0,73.1162,73.2175,72.976,73.0928,90800.0
2014-10-20 15:30:00,93.87,94.13,93.84,94.08,255300.0,73.124,73.3265,73.1006,73.2876,255300.0
2014-10-21 09:30:00,94.42,95.0,94.01,94.52,121600.0,73.5524,74.0042,73.233,73.6303,121600.0
2014-10-21 10:00:00,94.49,94.71,94.4,94.56,102800.0,73.607,73.7783,73.5368,73.6615,102800.0
2014-10-21 10:30:00,94.59,94.74,94.55,94.64,53300.0,73.6849,73.8017,73.6537,73.7238,53300.0
2014-10-21 11:00:00,94.63,94.95,94.59,94.91,62400.0,73.716,73.9653,73.6849,73.9341,62400.0
2014-10-21 11:30:00,94.95,95.17,94.9,94.98,51200.0,73.9653,74.1367,73.9263,73.9887,51200.0
2014-10-21 12:00:00,95.0,95.35,94.98,95.34,51100.0,74.0042,74.2769,73.9887,74.2691,51100.0
2014-10-21 12:30:00,95.35,95.37,95.19,95.29,61800.0,74.2769,74.2925,74.1522,74.2301,61800.0
2014-10-21 13:00:00,95.28,95.29,95.18,95.29,51500.0,74.2224,74.2301,74.1445,74.2301,51500.0
2014-10-21 13:30:00,95.28,95.5,95.28,95.3,45800.0,74.2224,74.3937,74.2224,74.2379,45800.0
2014-10-21 14:00:00,95.31,95.5,95.27,95.31,46300.0,74.2457,74.3937,74.2146,74.2457,46300.0
2014-10-21 14:30:00,95.33,95.43,95.15,95.16,62600.0,74.2613,74.3392,74.1211,74.1289,62600.0
2014-10-21 15:00:00,95.17,95.59,95.16,95.57,72400.0,74.1367,74.4638,74.1289,74.4483,72400.0
2014-10-21 15:30:00,95.57,95.63,95.38,95.57,238000.0,74.4483,74.495,74.3003,74.4483,238000.0
2014-10-22 09:30:00,95.67,96.22,95.34,95.77,106700.0,74.5262,74.9546,74.2691,74.6041,106700.0
2014-10-22 10:00:00,95.79,95.87,95.58,95.81,87400.0,74.6196,74.682,74.4561,74.6352,87400.0
2014-10-22 10:30:00,95.79,95.94,95.62,95.65,61300.0,74.6196,74.7365,74.4872,74.5106,61300.0
2014-10-22 11:00:00,95.63,95.98,95.61,95.8,47000.0,74.495,74.7677,74.4794,74.6274,47000.0
2014-10-22 11:30:00,95.8,95.84,95.59,95.64,43800.0,74.6274,74.6586,74.4638,74.5028,43800.0
2014-10-22 12:00:00,95.62,95.71,95.43,95.51,58500.0,74.4872,74.5573,74.3392,74.4015,58500.0
2014-10-22 12:30:00,95.49,95.49,95.18,95.35,49100.0,74.3859,74.3859,74.1445,74.2769,49100.0
2014-10-22 13:00:00,95.34,95.39,94.99,95.05,49300.0,74.2691,74.308,73.9965,74.0432,49300.0
2014-10-22 13:30:00,95.05,95.2,94.92,94.94,51000.0,74.0432,74.16,73.9419,73.9575,51000.0
2014-10-22 14:00:00,94.95,95.1,94.87,95.05,57300.0,73.9653,74.0821,73.903,74.0432,57300.0
2014-10-22 14:30:00,95.06,95.25,94.92,95.23,53600.0,74.051,74.199,73.9419,74.1834,53600.0
2014-10-22 15:00:00,95.27,95.32,95.19,95.26,63300.0,74.2146,74.2535,74.1522,74.2068,63300.0
2014-10-22 15:30:00,95.26,95.26,94.91,94.97,199000.0,74.2068,74.2068,73.9341,73.9809,199000.0
2014-10-23 09:30:00,95.51,95.68,95.24,95.44,70300.0,74.4015,74.534,74.1912,74.347,70300.0
2014-10-23 10:00:00,95.44,95.87,95.34,95.69,171400.0,74.347,74.682,74.2691,74.5417,171400.0
2014-10-23 10:30:00,95.7,95.99,95.56,95.98,73200.0,74.5495,74.7754,74.4405,74.7677,73200.0
2014-10-23 11:00:00,95.97,96.02,95.72,95.77,57900.0,74.7599,74.7988,74.5651,74.6041,57900.0
2014-10-23 11:30:00,95.76,96.01,95.76,95.97,57000.0,74.5963,74.791,74.5963,74.7599,57000.0
2014-10-23 12:00:00,95.98,96.01,95.77,95.93,40100.0,74.7677,74.791,74.6041,74.7287,40100.0
2014-10-23 12:30:00,95.93,95.93,95.7,95.74,48400.0,74.7287,74.7287,74.5495,74.5807,48400.0
2014-10-23 13:00:00,95.73,95.92,95.68,95.92,103400.0,74.5729,74.7209,74.534,74.7209,103400.0
2014-10-23 13:30:00,95.94,96.07,95.88,95.92,48100.0,74.7365,74.8378,74.6898,74.7209,48100.0
2014-10-23 14:00:00,95.92,96.24,95.92,96.24,61400.0,74.7209,74.9702,74.7209,74.9702,61400.0
2014-10-23 14:30:00,96.25,96.25,95.76,95.96,91200.0,74.978,74.978,74.5963,74.7521,91200.0
2014-10-23 15:00:00,95.94,95.94,95.73,95.82,71900.0,74.7365,74.7365,74.5729,74.643,71900.0
2014-10-23 15:30:00,95.81,96.06,95.69,95.83,212900.0,74.6352,74.83,74.5417,74.6508,212900.0
2014-10-24 09:30:00,95.73,96.0,95.59,95.66,63400.0,74.5729,74.7832,74.4638,74.5184,63400.0
2014-10-24 10:00:00,95.67,98.73,95.38,95.65,231100.0,74.5262,76.9099,74.3003,74.5106,231100.0
2014-10-24 10:30:00,95.67,96.11,95.61,96.11,143400.0,74.5262,74.8689,74.4794,74.8689,143400.0
2014-10-24 11:00:00,96.11,96.12,95.88,95.88,63900.0,74.8689,74.8767,74.6898,74.6898,63900.0
2014-10-24 11:30:00,95.89,96.23,95.89,96.04,36100.0,74.6975,74.9624,74.6975,74.8144,36100.0
2014-10-24 12:00:00,96.04,96.04,95.87,95.87,37900.0,74.8144,74.8144,74.682,74.682,37900.0
2014-10-24 12:30:00,95.89,95.93,95.64,95.66,30800.0,74.6975,74.7287,74.5028,74.5184,30800.0
2014-10-24 13:00:00,95.67,95.75,95.54,95.7,28600.0,74.5262,74.5885,74.4249,74.5495,28600.0
2014-10-24 13:30:00,95.71,95.92,95.64,95.85,27800.0,74.5573,74.7209,74.5028,74.6664,27800.0
2014-10-24 14:00:00,95.83,96.13,95.81,96.1,59700.0,74.6508,74.8845,74.6352,74.8611,59700.0
2014-10-24 14:30:00,96.1,96.27,96.07,96.1,57800.0,74.8611,74.9936,74.8378,74.8611,57800.0
2014-10-24 15:00:00,96.11,96.13,95.95,96.05,42000.0,74.8689,74.8845,74.7443,74.8222,42000.0
2014-10-24 15:30:00,96.05,96.26,96.0,96.19,190100.0,74.8222,74.9858,74.7832,74.9312,190100.0
2014-10-27 09:30:00,95.77,96.05,95.24,95.28,175800.0,74.6041,74.8222,74.1912,74.2224,175800.0
2014-10-27 10:00:00,95.29,95.45,94.95,95.21,212100.0,74.2301,74.3548,73.9653,74.1678,212100.0
2014-10-27 10:30:00,95.2,95.68,95.14,95.43,94900.0,74.16,74.534,74.1133,74.3392,94900.0
2014-10-27 11:00:00,95.43,95.64,95.36,95.56,101400.0,74.3392,74.5028,74.2847,74.4405,101400.0
2014-10-27 11:30:00,95.56,95.65,95.19,95.41,56800.0,74.4405,74.5106,74.1522,74.3236,56800.0
2014-10-27 12:00:00,95.4,95.56,95.32,95.33,72400.0,74.3158,74.4405,74.2535,74.2613,72400.0
2014-10-27 12:30:00,95.34,95.55,95.3,95.43,74000.0,74.2691,74.4327,74.2379,74.3392,74000.0
2014-10-27 13:00:00,95.45,95.62,95.43,95.59,61600.0,74.3548,74.4872,74.3392,74.4638,61600.0
2014-10-27 13:30:00,95.62,95.63,95.34,95.44,94800.0,74.4872,74.495,74.2691,74.347,94800.0
2014-10-27 14:00:00,95.45,95.75,95.45,95.72,48900.0,74.3548,74.5885,74.3548,74.5651,48900.0
2014-10-27 14:30:00,95.71,96.02,95.67,95.98,94900.0,74.5573,74.7988,74.5262,74.7677,94900.0
2014-10-27 15:00:00,96.01,96.13,95.96,96.0,68300.0,74.791,74.8845,74.7521,74.7832,68300.0
2014-10-27 15:30:00,96.01,96.27,95.97,96.2,172700.0,74.791,74.9936,74.7599,74.939,172700.0
2014-10-28 09:30:00,95.21,96.47,95.21,95.87,115900.0,74.1678,75.1494,74.1678,74.682,115900.0
2014-10-28 10:00:00,95.9,96.15,95.82,95.96,66800.0,74.7053,74.9001,74.643,74.7521,66800.0
2014-10-28 10:30:00,95.93,96.29,95.73,96.23,82700.0,74.7287,75.0091,74.5729,74.9624,82700.0
2014-10-28 11:00:00,96.24,96.37,96.13,96.21,53100.0,74.9702,75.0715,74.8845,74.9468,53100.0
2014-10-28 11:30:00,96.22,96.26,96.06,96.13,98600.0,74.9546,74.9858,74.83,74.8845,98600.0
2014-10-28 12:00:00,96.12,96.3,96.09,96.11,80500.0,74.8767,75.0169,74.8533,74.8689,80500.0
2014-10-28 12:30:00,96.1,96.11,95.8,95.96,73200.0,74.8611,74.8689,74.6274,74.7521,73200.0
2014-10-28 13:00:00,95.94,96.03,95.88,95.93,36800.0,74.7365,74.8066,74.6898,74.7287,36800.0
2014-10-28 13:30:00,95.94,96.05,95.9,96.0,57600.0,74.7365,74.8222,74.7053,74.7832,57600.0
2014-10-28 14:00:00,96.01,96.03,95.78,95.96,55300.0,74.791,74.8066,74.6119,74.7521,55300.0
2014-10-28 14:30:00,95.94,95.95,95.79,95.89,59300.0,74.7365,74.7443,74.6196,74.6975,59300.0
2014-10-28 15:00:00,95.89,96.1,95.89,96.05,104600.0,74.6975,74.8611,74.6975,74.8222,104600.0
2014-10-28 15:30:00,96.05,96.41,96.04,96.38,287400.0,74.8222,75.1026,74.8144,75.0792,287400.0
2014-10-29 09:30:00,96.34,96.49,96.02,96.05,139100.0,75.0481,75.1649,74.7988,74.8222,139100.0
2014-10-29 10:00:00,96.05,96.3,95.93,96.21,197100.0,74.8222,75.0169,74.7287,74.9468,197100.0
2014-10-29 10:30:00,96.19,96.27,95.78,95.92,116700.0,74.9312,74.9936,74.6119,74.7209,116700.0
2014-10-29 11:00:00,95.91,96.04,95.88,95.95,67100.0,74.7131,74.8144,74.6898,74.7443,67100.0
2014-10-29 11:30:00,95.95,96.05,95.94,95.96,70900.0,74.7443,74.8222,74.7365,74.7521,70900.0
2014-10-29 12:00:00,95.98,96.09,95.65,95.68,89300.0,74.7677,74.8533,74.5106,74.534,89300.0
2014-10-29 12:30:00,95.66,95.92,95.61,95.86,52400.0,74.5184,74.7209,74.4794,74.6742,52400.0
2014-10-29 13:00:00,95.89,95.92,95.8,95.87,79900.0,74.6975,74.7209,74.6274,74.682,79900.0
2014-10-29 13:30:00,95.89,95.9,95.61,95.7,107900.0,74.6975,74.7053,74.4794,74.5495,107900.0
2014-10-29 14:00:00,95.68,95.7,94.85,95.02,497200.0,74.534,74.5495,73.8874,74.0198,497200.0
2014-10-29 14:30:00,95.01,95.29,94.85,95.25,172700.0,74.012,74.2301,73.8874,74.199,172700.0
2014-10-29 15:00:00,95.25,95.33,95.08,95.12,175700.0,74.199,74.2613,74.0666,74.0977,175700.0
2014-10-29 15:30:00,95.11,95.22,94.97,95.08,620000.0,74.0899,74.1756,73.9809,74.0666,620000.0
2014-10-30 09:30:00,96.62,97.31,95.63,97.28,308500.0,75.2662,75.8037,74.495,75.7803,308500.0
2014-10-30 10:00:00,97.3,98.34,96.72,98.11,280300.0,75.7959,76.6061,75.3441,76.4269,280300.0
2014-10-30 10:30:00,98.08,98.2,97.52,98.14,186300.0,76.4035,76.497,75.9673,76.4503,186300.0
2014-10-30 11:00:00,98.16,98.29,98.09,98.19,211300.0,76.4659,76.5671,76.4113,76.4892,211300.0
2014-10-30 11:30:00,98.19,99.33,98.17,99.19,198800.0,76.4892,77.3773,76.4736,77.2682,198800.0
2014-10-30 12:00:00,99.19,99.2,98.8,98.82,119400.0,77.2682,77.276,76.9644,76.98,119400.0
2014-10-30 12:30:00,98.83,99.05,98.6,98.64,124400.0,76.9878,77.1592,76.8086,76.8398,124400.0
2014-10-30 13:00:00,98.66,99.12,98.66,98.86,79700.0,76.8554,77.2137,76.8554,77.0111,79700.0
2014-10-30 13:30:00,98.86,99.04,98.31,98.99,200800.0,77.0111,77.1514,76.5827,77.1124,200800.0
2014-10-30 14:00:00,98.99,99.05,98.75,98.77,131200.0,77.1124,77.1592,76.9255,76.941,131200.0
2014-10-30 14:30:00,98.78,98.95,98.76,98.85,177000.0,76.9488,77.0813,76.9333,77.0034,177000.0
2014-10-30 15:00:00,98.85,99.09,98.81,98.91,222400.0,77.0034,77.1903,76.9722,77.0501,222400.0
2014-10-30 15:30:00,98.91,99.0,98.83,98.93,343800.0,77.0501,77.1202,76.9878,77.0657,343800.0
2014-10-31 09:30:00,99.55,100.36,98.54,98.54,489500.0,77.5487,78.1796,76.7619,76.7619,489500.0
2014-10-31 10:00:00,98.59,98.8,98.4,98.64,403700.0,76.8008,76.9644,76.6528,76.8398,403700.0
2014-10-31 10:30:00,98.61,98.78,98.43,98.72,256800.0,76.8164,76.9488,76.6762,76.9021,256800.0
2014-10-31 11:00:00,98.7,98.71,98.21,98.45,127900.0,76.8865,76.8943,76.5048,76.6918,127900.0
2014-10-31 11:30:00,98.45,98.64,98.37,98.39,80400.0,76.6918,76.8398,76.6294,76.645,80400.0
2014-10-31 12:00:00,98.39,98.58,98.38,98.44,156200.0,76.645,76.793,76.6372,76.684,156200.0
2014-10-31 12:30:00,98.45,98.59,98.09,98.23,167100.0,76.6918,76.8008,76.4113,76.5204,167100.0
2014-10-31 13:00:00,98.23,98.27,97.76,97.82,202800.0,76.5204,76.5515,76.1543,76.201,202800.0
2014-10-31 13:30:00,97.82,97.9,97.52,97.69,212800.0,76.201,76.2633,75.9673,76.0997,212800.0
2014-10-31 14:00:00,97.69,97.74,97.6,97.69,146400.0,76.0997,76.1387,76.0296,76.0997,146400.0
2014-10-31 14:30:00,97.7,97.71,97.46,97.48,135400.0,76.1075,76.1153,75.9206,75.9361,135400.0
2014-10-31 15:00:00,97.47,97.55,97.46,97.53,175000.0,75.9284,75.9907,75.9206,75.9751,175000.0
2014-10-31 15:30:00,97.53,97.73,97.43,97.53,647500.0,75.9751,76.1309,75.8972,75.9751,647500.0
2014-11-03 09:30:00,95.83,97.14,95.83,96.8,360100.0,74.6508,75.6713,74.6508,75.4064,360100.0
2014-11-03 10:00:00,96.82,96.88,96.52,96.57,276100.0,75.422,75.4687,75.1883,75.2273,276100.0
2014-11-03 10:30:00,96.56,96.73,96.52,96.67,156300.0,75.2195,75.3519,75.1883,75.3052,156300.0
2014-11-03 11:00:00,96.66,96.69,96.33,96.45,189600.0,75.2974,75.3207,75.0403,75.1338,189600.0
2014-11-03 11:30:00,96.45,96.68,96.36,96.46,89000.0,75.1338,75.3129,75.0637,75.1416,89000.0
2014-11-03 12:00:00,96.46,96.55,96.43,96.5,162300.0,75.1416,75.2117,75.1182,75.1727,162300.0
2014-11-03 12:30:00,96.51,96.55,96.44,96.47,67700.0,75.1805,75.2117,75.126,75.1494,67700.0
2014-11-03 13:00:00,96.47,96.72,96.4,96.65,151100.0,75.1494,75.3441,75.0948,75.2896,151100.0
2014-11-03 13:30:00,96.65,96.65,96.48,96.6,97400.0,75.2896,75.2896,75.1571,75.2506,97400.0
2014-11-03 14:00:00,96.6,96.77,96.6,96.72,137300.0,75.2506,75.3831,75.2506,75.3441,137300.0
2014-11-03 14:30:00,96.72,96.87,96.63,96.8,175400.0,75.3441,75.461,75.274,75.4064,175400.0
2014-11-03 15:00:00,96.79,96.85,96.65,96.69,184700.0,75.3986,75.4454,75.2896,75.3207,184700.0
2014-11-03 15:30:00,96.7,96.9,96.7,96.82,313800.0,75.3285,75.4843,75.3285,75.422,313800.0
2014-11-04 09:30:00,96.96,97.29,96.51,96.58,242500.0,75.5311,75.7881,75.1805,75.235,242500.0
2014-11-04 10:00:00,96.6,96.67,96.35,96.39,159500.0,75.2506,75.3052,75.0559,75.087,159500.0
2014-11-04 10:30:00,96.34,96.34,96.1,96.11,88400.0,75.0481,75.0481,74.8611,74.8689,88400.0
2014-11-04 11:00:00,96.12,96.12,95.72,95.9,191100.0,74.8767,74.8767,74.5651,74.7053,191100.0
2014-11-04 11:30:00,95.91,95.92,95.74,95.79,92700.0,74.7131,74.7209,74.5807,74.6196,92700.0
2014-11-04 12:00:00,95.79,95.88,95.79,95.81,136900.0,74.6196,74.6898,74.6196,74.6352,136900.0
2014-11-04 12:30:00,95.81,96.09,95.81,96.01,190300.0,74.6352,74.8533,74.6352,74.791,190300.0
2014-11-04 13:00:00,96.02,96.14,95.94,96.05,70600.0,74.7988,74.8923,74.7365,74.8222,70600.0
2014-11-04 13:30:00,96.05,96.07,95.99,96.05,130800.0,74.8222,74.8378,74.7754,74.8222,130800.0
2014-11-04 14:00:00,96.05,96.07,95.85,95.95,71200.0,74.8222,74.8378,74.6664,74.7443,71200.0
2014-11-04 14:30:00,95.95,96.05,95.78,96.0,162600.0,74.7443,74.8222,74.6119,74.7832,162600.0
2014-11-04 15:00:00,96.01,96.31,95.98,96.2,155500.0,74.791,75.0247,74.7677,74.939,155500.0
2014-11-04 15:30:00,96.2,96.89,96.18,96.88,773600.0,74.939,75.4765,74.9235,75.4687,773600.0
2014-11-05 09:30:00,97.26,97.26,96.63,96.64,160200.0,75.7648,75.7648,75.274,75.2818,160200.0
2014-11-05 10:00:00,96.64,96.93,96.47,96.85,183400.0,75.2818,75.5077,75.1494,75.4454,183400.0
2014-11-05 10:30:00,96.84,97.0,96.75,96.95,151200.0,75.4376,75.5622,75.3675,75.5233,151200.0
2014-11-05 11:00:00,96.95,97.18,96.95,97.15,100200.0,75.5233,75.7024,75.5233,75.6791,100200.0
2014-11-05 11:30:00,97.15,97.23,97.05,97.15,74900.0,75.6791,75.7414,75.6012,75.6791,74900.0
2014-11-05 12:00:00,97.14,97.16,96.82,96.84,56000.0,75.6713,75.6869,75.422,75.4376,56000.0
2014-11-05 12:30:00,96.86,97.07,96.78,97.02,44400.0,75.4532,75.6168,75.3908,75.5778,44400.0
2014-11-05 13:00:00,97.02,97.05,96.91,97.0,54000.0,75.5778,75.6012,75.4921,75.5622,54000.0
2014-11-05 13:30:00,97.01,97.06,96.81,96.93,63800.0,75.57,75.609,75.4142,75.5077,63800.0
2014-11-05 14:00:00,96.93,97.07,96.93,97.0,67500.0,75.5077,75.6168,75.5077,75.5622,67500.0
2014-11-05 14:30:00,97.0,97.01,96.89,97.0,85800.0,75.5622,75.57,75.4765,75.5622,85800.0
2014-11-05 15:00:00,97.02,97.1,96.81,96.9,173600.0,75.5778,75.6401,75.4142,75.4843,173600.0
2014-11-05 15:30:00,96.89,97.66,96.88,97.65,397100.0,75.4765,76.0764,75.4687,76.0686,397100.0
2014-11-06 09:30:00,99.7,101.46,98.48,100.48,758100.0,77.6655,79.0365,76.7151,78.2731,758100.0
2014-11-06 10:00:00,100.48,100.6,99.78,99.97,297600.0,78.2731,78.3666,77.7278,77.8758,297600.0
2014-11-06 10:30:00,99.96,100.0,99.5,99.56,301700.0,77.868,77.8992,77.5097,77.5564,301700.0
2014-11-06 11:00:00,99.56,100.03,99.5,99.92,315100.0,77.5564,77.9226,77.5097,77.8369,315100.0
2014-11-06 11:30:00,99.93,99.93,99.5,99.65,169600.0,77.8447,77.8447,77.5097,77.6266,169600.0
2014-11-06 12:00:00,99.66,99.66,99.36,99.4,125200.0,77.6343,77.6343,77.4006,77.4318,125200.0
2014-11-06 12:30:00,99.4,99.53,99.28,99.4,98900.0,77.4318,77.5331,77.3383,77.4318,98900.0
2014-11-06 13:00:00,99.4,99.46,99.34,99.41,129700.0,77.4318,77.4785,77.3851,77.4396,129700.0
2014-11-06 13:30:00,99.4,99.42,99.25,99.28,157000.0,77.4318,77.4474,77.315,77.3383,157000.0
2014-11-06 14:00:00,99.28,99.3,99.05,99.15,96200.0,77.3383,77.3539,77.1592,77.2371,96200.0
2014-11-06 14:30:00,99.17,99.19,99.03,99.16,189000.0,77.2526,77.2682,77.1436,77.2448,189000.0
2014-11-06 15:00:00,99.15,99.59,99.1,99.49,367900.0,77.2371,77.5798,77.1981,77.5019,367900.0
2014-11-06 15:30:00,99.48,99.56,99.17,99.55,590700.0,77.4941,77.5564,77.2526,77.5487,590700.0
2014-11-07 09:30:00,99.82,99.82,98.71,99.31,143500.0,77.759,77.759,76.8943,77.3617,143500.0
2014-11-07 10:00:00,99.31,99.52,99.06,99.2,207200.0,77.3617,77.5253,77.1669,77.276,207200.0
2014-11-07 10:30:00,99.18,99.79,99.1,99.79,155300.0,77.2604,77.7356,77.1981,77.7356,155300.0
2014-11-07 11:00:00,99.79,100.13,99.73,100.05,231100.0,77.7356,78.0005,77.6889,77.9382,231100.0
2014-11-07 11:30:00,100.06,100.1,99.68,99.76,138500.0,77.9459,77.9771,77.6499,77.7122,138500.0
2014-11-07 12:00:00,99.75,99.87,99.66,99.82,138100.0,77.7045,77.7979,77.6343,77.759,138100.0
2014-11-07 12:30:00,99.81,99.89,99.65,99.74,85900.0,77.7512,77.8135,77.6266,77.6967,85900.0
2014-11-07 13:00:00,99.74,99.9,99.72,99.82,91900.0,77.6967,77.8213,77.6811,77.759,91900.0
2014-11-07 13:30:00,99.82,99.84,99.69,99.71,75900.0,77.759,77.7746,77.6577,77.6733,75900.0
2014-11-07 14:00:00,99.71,99.71,99.48,99.54,68800.0,77.6733,77.6733,77.4941,77.5409,68800.0
2014-11-07 14:30:00,99.53,99.65,99.43,99.44,83900.0,77.5331,77.6266,77.4552,77.463,83900.0
2014-11-07 15:00:00,99.43,99.53,99.19,99.21,98000.0,77.4552,77.5331,77.2682,77.2838,98000.0
2014-11-07 15:30:00,99.23,99.5,99.12,99.46,281700.0,77.2994,77.5097,77.2137,77.4785,281700.0
2014-11-10 09:30:00,98.81,99.13,98.61,99.0,244700.0,76.9722,77.2215,76.8164,77.1202,244700.0
2014-11-10 10:00:00,98.96,99.15,98.76,98.89,190700.0,77.089,77.2371,76.9333,77.0345,190700.0
2014-11-10 10:30:00,98.87,98.93,98.74,98.9,121300.0,77.0189,77.0657,76.9177,77.0423,121300.0
2014-11-10 11:00:00,98.9,98.97,98.8,98.86,104400.0,77.0423,77.0968,76.9644,77.0111,104400.0
2014-11-10 11:30:00,98.86,99.01,98.86,98.93,61500.0,77.0111,77.128,77.0111,77.0657,61500.0
2014-11-10 12:00:00,98.92,99.0,98.88,98.99,62700.0,77.0579,77.1202,77.0267,77.1124,62700.0
2014-11-10 12:30:00,98.98,99.04,98.91,98.97,75100.0,77.1046,77.1514,77.0501,77.0968,75100.0
2014-11-10 13:00:00,98.97,99.0,98.81,98.83,72700.0,77.0968,77.1202,76.9722,76.9878,72700.0
2014-11-10 13:30:00,98.84,98.92,98.72,98.92,91200.0,76.9956,77.0579,76.9021,77.0579,91200.0
2014-11-10 14:00:00,98.91,99.29,98.88,99.2,117200.0,77.0501,77.3461,77.0267,77.276,117200.0
2014-11-10 14:30:00,99.21,99.48,99.2,99.48,88500.0,77.2838,77.4941,77.276,77.4941,88500.0
2014-11-10 15:00:00,99.47,99.47,99.27,99.31,137700.0,77.4863,77.4863,77.3305,77.3617,137700.0
2014-11-10 15:30:00,99.31,99.39,99.23,99.33,203200.0,77.3617,77.424,77.2994,77.3773,203200.0
2014-11-11 09:30:00,99.77,99.77,98.9,98.94,83100.0,77.72,77.72,77.0423,77.0735,83100.0
2014-11-11 10:00:00,98.94,99.13,98.73,99.02,102500.0,77.0735,77.2215,76.9099,77.1358,102500.0
2014-11-11 10:30:00,99.04,99.17,98.97,99.08,100700.0,77.1514,77.2526,77.0968,77.1825,100700.0
2014-11-11 11:00:00,99.06,99.31,99.03,99.21,45400.0,77.1669,77.3617,77.1436,77.2838,45400.0
2014-11-11 11:30:00,99.19,99.22,99.05,99.05,57400.0,77.2682,77.2916,77.1592,77.1592,57400.0
2014-11-11 12:00:00,99.05,99.22,99.03,99.06,41800.0,77.1592,77.2916,77.1436,77.1669,41800.0
2014-11-11 12:30:00,99.07,99.17,99.06,99.14,45900.0,77.1747,77.2526,77.1669,77.2293,45900.0
2014-11-11 13:00:00,99.14,99.19,98.99,99.1,83500.0,77.2293,77.2682,77.1124,77.1981,83500.0
2014-11-11 13:30:00,99.08,99.36,99.05,99.36,97000.0,77.1825,77.4006,77.1592,77.4006,97000.0
2014-11-11 14:00:00,99.37,99.45,99.32,99.45,75700.0,77.4084,77.4708,77.3695,77.4708,75700.0
2014-11-11 14:30:00,99.44,99.53,99.36,99.52,149700.0,77.463,77.5331,77.4006,77.5253,149700.0
2014-11-11 15:00:00,99.52,99.53,99.48,99.52,122700.0,77.5253,77.5331,77.4941,77.5253,122700.0
2014-11-11 15:30:00,99.51,99.68,99.42,99.48,239500.0,77.5175,77.6499,77.4474,77.4941,239500.0
2014-11-12 09:30:00,99.46,99.63,99.1,99.24,92600.0,77.4785,77.611,77.1981,77.3072,92600.0
2014-11-12 10:00:00,99.18,99.37,98.91,99.26,104100.0,77.2604,77.4084,77.0501,77.3227,104100.0
2014-11-12 10:30:00,99.25,99.48,99.23,99.36,74500.0,77.315,77.4941,77.2994,77.4006,74500.0
2014-11-12 11:00:00,99.36,99.36,99.11,99.27,136200.0,77.4006,77.4006,77.2059,77.3305,136200.0
2014-11-12 11:30:00,99.26,99.65,99.26,99.61,80300.0,77.3227,77.6266,77.3227,77.5954,80300.0
2014-11-12 12:00:00,99.61,99.75,99.5,99.69,65800.0,77.5954,77.7045,77.5097,77.6577,65800.0
2014-11-12 12:30:00,99.69,99.73,99.42,99.46,79300.0,77.6577,77.6889,77.4474,77.4785,79300.0
2014-11-12 13:00:00,99.48,99.58,99.39,99.58,45500.0,77.4941,77.572,77.424,77.572,45500.0
2014-11-12 13:30:00,99.58,99.62,99.38,99.42,71900.0,77.572,77.6032,77.4162,77.4474,71900.0
2014-11-12 14:00:00,99.42,99.56,99.33,99.51,74700.0,77.4474,77.5564,77.3773,77.5175,74700.0
2014-11-12 14:30:00,99.49,99.54,99.37,99.53,68000.0,77.5019,77.5409,77.4084,77.5331,68000.0
2014-11-12 15:00:00,99.53,99.77,99.5,99.77,191800.0,77.5331,77.72,77.5097,77.72,191800.0
2014-11-12 15:30:00,99.77,99.8,99.68,99.72,261300.0,77.72,77.7434,77.6499,77.6811,261300.0
2014-11-13 09:30:00,99.65,100.23,99.65,100.14,114200.0,77.6266,78.0784,77.6266,78.0083,114200.0
2014-11-13 10:00:00,100.16,100.17,99.85,100.09,91000.0,78.0238,78.0316,77.7824,77.9693,91000.0
2014-11-13 10:30:00,100.1,100.44,100.1,100.38,76800.0,77.9771,78.242,77.9771,78.1952,76800.0
2014-11-13 11:00:00,100.36,100.45,100.3,100.35,75600.0,78.1796,78.2497,78.1329,78.1718,75600.0
2014-11-13 11:30:00,100.36,100.4,100.2,100.26,111300.0,78.1796,78.2108,78.055,78.1017,111300.0
2014-11-13 12:00:00,100.25,100.28,100.13,100.26,86400.0,78.0939,78.1173,78.0005,78.1017,86400.0
2014-11-13 12:30:00,100.26,100.3,100.18,100.19,44200.0,78.1017,78.1329,78.0394,78.0472,44200.0
2014-11-13 13:00:00,100.2,100.25,99.81,99.97,35900.0,78.055,78.0939,77.7512,77.8758,35900.0
2014-11-13 13:30:00,99.95,99.97,99.8,99.89,45100.0,77.8603,77.8758,77.7434,77.8135,45100.0
2014-11-13 14:00:00,99.86,99.91,99.75,99.83,45200.0,77.7901,77.8291,77.7045,77.7668,45200.0
2014-11-13 14:30:00,99.84,99.95,99.76,99.82,37900.0,77.7746,77.8603,77.7122,77.759,37900.0
2014-11-13 15:00:00,99.82,99.96,99.74,99.76,49200.0,77.759,77.868,77.6967,77.7122,49200.0
2014-11-13 15:30:00,99.75,100.03,99.71,99.96,259800.0,77.7045,77.9226,77.6733,77.868,259800.0
2014-11-14 09:30:00,99.81,100.0,99.3,99.61,70500.0,77.7512,77.8992,77.3539,77.5954,70500.0
2014-11-14 10:00:00,99.59,99.89,99.57,99.71,88500.0,77.5798,77.8135,77.5642,77.6733,88500.0
2014-11-14 10:30:00,99.7,100.06,99.55,100.04,81900.0,77.6655,77.9459,77.5487,77.9304,81900.0
2014-11-14 11:00:00,100.05,100.06,99.73,99.88,62400.0,77.9382,77.9459,77.6889,77.8057,62400.0
2014-11-14 11:30:00,99.88,99.92,99.8,99.91,67100.0,77.8057,77.8369,77.7434,77.8291,67100.0
2014-11-14 12:00:00,99.9,99.9,99.55,99.69,49800.0,77.8213,77.8213,77.5487,77.6577,49800.0
2014-11-14 12:30:00,99.7,99.8,99.62,99.62,36600.0,77.6655,77.7434,77.6032,77.6032,36600.0
2014-11-14 13:00:00,99.62,99.65,99.47,99.63,48000.0,77.6032,77.6266,77.4863,77.611,48000.0
2014-11-14 13:30:00,99.64,99.64,99.5,99.54,54500.0,77.6188,77.6188,77.5097,77.5409,54500.0
2014-11-14 14:00:00,99.52,99.59,99.33,99.43,81400.0,77.5253,77.5798,77.3773,77.4552,81400.0
2014-11-14 14:30:00,99.42,99.51,99.33,99.43,57000.0,77.4474,77.5175,77.3773,77.4552,57000.0
2014-11-14 15:00:00,99.43,99.43,99.33,99.42,47400.0,77.4552,77.4552,77.3773,77.4474,47400.0
2014-11-14 15:30:00,99.43,99.62,99.36,99.55,224000.0,77.4552,77.6032,77.4006,77.5487,224000.0
2014-11-17 09:30:00,99.4,99.92,99.4,99.61,88300.0,77.4318,77.8369,77.4318,77.5954,88300.0
2014-11-17 10:00:00,99.63,99.91,99.6,99.73,117200.0,77.611,77.8291,77.5876,77.6889,117200.0
2014-11-17 10:30:00,99.73,99.8,99.58,99.76,67400.0,77.6889,77.7434,77.572,77.7122,67400.0
2014-11-17 11:00:00,99.79,100.1,99.72,99.87,103800.0,77.7356,77.9771,77.6811,77.7979,103800.0
2014-11-17 11:30:00,99.83,100.0,99.65,99.79,108900.0,77.7668,77.8992,77.6266,77.7356,108900.0
2014-11-17 12:00:00,99.81,99.81,99.65,99.72,53100.0,77.7512,77.7512,77.6266,77.6811,53100.0
2014-11-17 12:30:00,99.7,99.94,99.66,99.94,77100.0,77.6655,77.8525,77.6343,77.8525,77100.0
2014-11-17 13:00:00,99.95,99.98,99.87,99.94,74800.0,77.8603,77.8836,77.7979,77.8525,74800.0
2014-11-17 13:30:00,99.94,99.94,99.55,99.59,90800.0,77.8525,77.8525,77.5487,77.5798,90800.0
2014-11-17 14:00:00,99.58,99.58,99.44,99.53,42100.0,77.572,77.572,77.463,77.5331,42100.0
2014-11-17 14:30:00,99.52,99.66,99.5,99.59,87900.0,77.5253,77.6343,77.5097,77.5798,87900.0
2014-11-17 15:00:00,99.59,99.72,99.49,99.7,109400.0,77.5798,77.6811,77.5019,77.6655,109400.0
2014-11-17 15:30:00,99.7,99.71,99.43,99.59,238100.0,77.6655,77.6733,77.4552,77.5798,238100.0
2014-11-18 09:30:00,99.69,99.95,99.51,99.95,96100.0,77.6577,77.8603,77.5175,77.8603,96100.0
2014-11-18 10:00:00,99.94,100.0,99.73,99.98,64100.0,77.8525,77.8992,77.6889,77.8836,64100.0
2014-11-18 10:30:00,99.98,100.27,99.95,100.2,62300.0,77.8836,78.1095,77.8603,78.055,62300.0
2014-11-18 11:00:00,100.18,100.25,100.08,100.2,43900.0,78.0394,78.0939,77.9615,78.055,43900.0
2014-11-18 11:30:00,100.21,100.24,100.18,100.22,54100.0,78.0628,78.0862,78.0394,78.0706,54100.0
2014-11-18 12:00:00,100.21,100.4,100.18,100.37,98800.0,78.0628,78.2108,78.0394,78.1874,98800.0
2014-11-18 12:30:00,100.35,100.49,100.29,100.45,68000.0,78.1718,78.2809,78.1251,78.2497,68000.0
2014-11-18 13:00:00,100.44,100.75,100.42,100.73,92500.0,78.242,78.4834,78.2264,78.4679,92500.0
2014-11-18 13:30:00,100.72,100.79,100.57,100.64,86700.0,78.4601,78.5146,78.3432,78.3978,86700.0
2014-11-18 14:00:00,100.65,100.69,100.52,100.52,139500.0,78.4055,78.4367,78.3043,78.3043,139500.0
2014-11-18 14:30:00,100.53,100.57,100.42,100.51,51600.0,78.3121,78.3432,78.2264,78.2965,51600.0
2014-11-18 15:00:00,100.5,100.67,100.44,100.65,70200.0,78.2887,78.4211,78.242,78.4055,70200.0
2014-11-18 15:30:00,100.65,100.82,100.57,100.67,256200.0,78.4055,78.538,78.3432,78.4211,256200.0
2014-11-19 09:30:00,100.92,100.92,99.96,100.87,176300.0,78.6159,78.6159,77.868,78.5769,176300.0
2014-11-19 10:00:00,100.85,100.85,100.35,100.39,73200.0,78.5613,78.5613,78.1718,78.203,73200.0
2014-11-19 10:30:00,100.39,100.63,100.39,100.5,68500.0,78.203,78.39,78.203,78.2887,68500.0
2014-11-19 11:00:00,100.51,100.73,100.42,100.66,55600.0,78.2965,78.4679,78.2264,78.4133,55600.0
2014-11-19 11:30:00,100.68,100.71,100.29,100.37,53600.0,78.4289,78.4523,78.1251,78.1874,53600.0
2014-11-19 12:00:00,100.39,100.69,100.39,100.68,73800.0,78.203,78.4367,78.203,78.4289,73800.0
2014-11-19 12:30:00,100.66,100.74,100.62,100.73,43900.0,78.4133,78.4757,78.3822,78.4679,43900.0
2014-11-19 13:00:00,100.71,100.79,100.64,100.72,34100.0,78.4523,78.5146,78.3978,78.4601,34100.0
2014-11-19 13:30:00,100.69,100.82,100.67,100.75,40600.0,78.4367,78.538,78.4211,78.4834,40600.0
2014-11-19 14:00:00,100.76,100.98,100.71,100.74,55300.0,78.4912,78.6626,78.4523,78.4757,55300.0
2014-11-19 14:30:00,100.77,100.8,100.61,100.68,75200.0,78.499,78.5224,78.3744,78.4289,75200.0
2014-11-19 15:00:00,100.68,100.92,100.66,100.85,65700.0,78.4289,78.6159,78.4133,78.5613,65700.0
2014-11-19 15:30:00,100.86,100.92,100.77,100.83,192000.0,78.5691,78.6159,78.499,78.5458,192000.0
2014-11-20 09:30:00,100.62,100.84,100.3,100.43,103900.0,78.3822,78.5536,78.1329,78.2342,103900.0
2014-11-20 10:00:00,100.43,100.9,100.42,100.63,133600.0,78.2342,78.6003,78.2264,78.39,133600.0
2014-11-20 10:30:00,100.66,100.84,100.6,100.75,72000.0,78.4133,78.5536,78.3666,78.4834,72000.0
2014-11-20 11:00:00,100.76,100.8,100.56,100.76,102500.0,78.4912,78.5224,78.3354,78.4912,102500.0
2014-11-20 11:30:00,100.79,101.04,100.78,100.91,105500.0,78.5146,78.7094,78.5068,78.6081,105500.0
2014-11-20 12:00:00,100.89,100.95,100.8,100.86,46400.0,78.5925,78.6392,78.5224,78.5691,46400.0
2014-11-20 12:30:00,100.87,100.89,100.57,100.7,28500.0,78.5769,78.5925,78.3432,78.4445,28500.0
2014-11-20 13:00:00,100.7,100.76,100.52,100.55,38300.0,78.4445,78.4912,78.3043,78.3276,38300.0
2014-11-20 13:30:00,100.56,100.66,100.55,100.62,28400.0,78.3354,78.4133,78.3276,78.3822,28400.0
2014-11-20 14:00:00,100.61,100.62,100.46,100.46,50700.0,78.3744,78.3822,78.2575,78.2575,50700.0
2014-11-20 14:30:00,100.47,100.65,100.46,100.53,54700.0,78.2653,78.4055,78.2575,78.3121,54700.0
2014-11-20 15:00:00,100.5,100.53,100.42,100.5,112200.0,78.2887,78.3121,78.2264,78.2887,112200.0
2014-11-20 15:30:00,100.51,100.7,100.51,100.68,134200.0,78.2965,78.4445,78.2965,78.4289,134200.0
2014-11-21 09:30:00,101.67,101.7,101.09,101.52,242500.0,79.2001,79.2235,78.7483,79.0833,242500.0
2014-11-21 10:00:00,101.52,101.55,101.07,101.29,128400.0,79.0833,79.1066,78.7327,78.9041,128400.0
2014-11-21 10:30:00,101.28,101.49,101.21,101.41,108700.0,78.8963,79.0599,78.8418,78.9976,108700.0
2014-11-21 11:00:00,101.4,101.56,101.32,101.54,58800.0,78.9898,79.1144,78.9275,79.0988,58800.0
2014-11-21 11:30:00,101.54,101.75,101.47,101.49,131800.0,79.0988,79.2624,79.0443,79.0599,131800.0
2014-11-21 12:00:00,101.52,101.71,101.47,101.68,105700.0,79.0833,79.2313,79.0443,79.2079,105700.0
2014-11-21 12:30:00,101.69,101.71,101.59,101.69,64300.0,79.2157,79.2313,79.1378,79.2157,64300.0
2014-11-21 13:00:00,101.7,101.71,101.36,101.43,60100.0,79.2235,79.2313,78.9586,79.0132,60100.0
2014-11-21 13:30:00,101.43,101.81,101.41,101.75,110700.0,79.0132,79.3092,78.9976,79.2624,110700.0
2014-11-21 14:00:00,101.75,101.75,101.48,101.5,62700.0,79.2624,79.2624,79.0521,79.0677,62700.0
2014-11-21 14:30:00,101.5,101.68,101.43,101.66,67300.0,79.0677,79.2079,79.0132,79.1923,67300.0
2014-11-21 15:00:00,101.65,101.98,101.59,101.84,221200.0,79.1845,79.4416,79.1378,79.3325,221200.0
2014-11-21 15:30:00,101.84,102.12,101.8,102.1,333400.0,79.3325,79.5507,79.3014,79.5351,333400.0
2014-11-24 09:30:00,102.19,102.63,101.98,102.63,163400.0,79.6052,79.9479,79.4416,79.9479,163400.0
2014-11-24 10:00:00,102.65,102.76,102.48,102.59,115000.0,79.9635,80.0492,79.8311,79.9168,115000.0
2014-11-24 10:30:00,102.59,102.6,102.37,102.5,90300.0,79.9168,79.9246,79.7454,79.8467,90300.0
2014-11-24 11:00:00,102.51,102.54,102.18,102.34,84200.0,79.8545,79.8778,79.5974,79.722,84200.0
2014-11-24 11:30:00,102.33,102.37,102.24,102.36,57400.0,79.7143,79.7454,79.6441,79.7376,57400.0
2014-11-24 12:00:00,102.35,102.57,102.34,102.53,60700.0,79.7298,79.9012,79.722,79.8701,60700.0
2014-11-24 12:30:00,102.52,102.56,102.43,102.49,52100.0,79.8623,79.8934,79.7922,79.8389,52100.0
2014-11-24 13:00:00,102.5,102.58,102.47,102.54,53000.0,79.8467,79.909,79.8233,79.8778,53000.0
2014-11-24 13:30:00,102.54,102.59,102.44,102.53,86800.0,79.8778,79.9168,79.7999,79.8701,86800.0
2014-11-24 14:00:00,102.53,102.58,102.48,102.54,203500.0,79.8701,79.909,79.8311,79.8778,203500.0
2014-11-24 14:30:00,102.54,102.55,102.49,102.51,119100.0,79.8778,79.8856,79.8389,79.8545,119100.0
2014-11-24 15:00:00,102.5,102.51,102.4,102.48,100200.0,79.8467,79.8545,79.7688,79.8311,100200.0
2014-11-24 15:30:00,102.48,102.58,102.44,102.48,298400.0,79.8311,79.909,79.7999,79.8311,298400.0
2014-11-25 09:30:00,102.45,103.18,102.32,103.17,128800.0,79.8077,80.3764,79.7065,80.3686,128800.0
2014-11-25 10:00:00,103.17,103.5,102.99,103.32,185900.0,80.3686,80.6257,80.2284,80.4855,185900.0
2014-11-25 10:30:00,103.32,103.39,103.15,103.26,94000.0,80.4855,80.54,80.353,80.4387,94000.0
2014-11-25 11:00:00,103.25,103.64,103.23,103.58,121800.0,80.4309,80.7347,80.4153,80.688,121800.0
2014-11-25 11:30:00,103.58,103.96,103.54,103.93,101100.0,80.688,80.984,80.6568,80.9606,101100.0
2014-11-25 12:00:00,103.92,103.99,103.66,103.71,120400.0,80.9528,81.0074,80.7503,80.7893,120400.0
2014-11-25 12:30:00,103.72,104.09,103.68,103.99,217000.0,80.7971,81.0853,80.7659,81.0074,217000.0
2014-11-25 13:00:00,103.99,104.1,103.94,104.09,92900.0,81.0074,81.0931,80.9684,81.0853,92900.0
2014-11-25 13:30:00,104.1,104.11,103.93,104.05,74700.0,81.0931,81.1009,80.9606,81.0541,74700.0
2014-11-25 14:00:00,104.04,104.26,103.99,104.22,107600.0,81.0463,81.2177,81.0074,81.1865,107600.0
2014-11-25 14:30:00,104.22,104.27,104.16,104.23,116400.0,81.1865,81.2255,81.1398,81.1943,116400.0
2014-11-25 15:00:00,104.21,104.46,104.2,104.43,185900.0,81.1788,81.3735,81.171,81.3501,185900.0
2014-11-25 15:30:00,104.43,104.43,104.05,104.2,395200.0,81.3501,81.3501,81.0541,81.171,395200.0
2014-11-26 09:30:00,104.47,104.99,104.0,104.94,130100.0,81.3813,81.7864,81.0152,81.7474,130100.0
2014-11-26 10:00:00,104.92,105.2,104.76,105.01,145000.0,81.7318,81.95,81.6072,81.802,145000.0
2014-11-26 10:30:00,104.98,105.04,104.68,104.75,157700.0,81.7786,81.8253,81.5449,81.5994,157700.0
2014-11-26 11:00:00,104.75,104.81,104.39,104.52,108900.0,81.5994,81.6462,81.319,81.4202,108900.0
2014-11-26 11:30:00,104.52,104.84,104.5,104.6,76000.0,81.4202,81.6695,81.4047,81.4826,76000.0
2014-11-26 12:00:00,104.6,104.74,104.55,104.67,44500.0,81.4826,81.5916,81.4436,81.5371,44500.0
2014-11-26 12:30:00,104.66,104.71,104.53,104.56,34300.0,81.5293,81.5683,81.428,81.4514,34300.0
2014-11-26 13:00:00,104.55,104.63,104.52,104.59,30500.0,81.4436,81.5059,81.4202,81.4748,30500.0
2014-11-26 13:30:00,104.6,104.66,104.35,104.35,68500.0,81.4826,81.5293,81.2878,81.2878,68500.0
2014-11-26 14:00:00,104.36,104.48,104.29,104.42,69600.0,81.2956,81.3891,81.2411,81.3423,69600.0
2014-11-26 14:30:00,104.42,104.71,104.32,104.61,79000.0,81.3423,81.5683,81.2644,81.4904,79000.0
2014-11-26 15:00:00,104.61,104.73,104.54,104.63,45300.0,81.4904,81.5838,81.4358,81.5059,45300.0
2014-11-26 15:30:00,104.63,104.79,104.6,104.7,162200.0,81.5059,81.6306,81.4826,81.5605,162200.0
2014-11-28 09:30:00,105.11,105.87,105.0,105.87,110800.0,81.8799,82.4719,81.7942,82.4719,110800.0
2014-11-28 10:00:00,105.8,106.27,105.73,106.13,86600.0,82.4174,82.7835,82.3628,82.6744,86600.0
2014-11-28 10:30:00,106.14,106.31,105.93,105.99,88400.0,82.6822,82.8146,82.5186,82.5654,88400.0
2014-11-28 11:00:00,106.0,106.0,105.69,105.74,71400.0,82.5732,82.5732,82.3317,82.3706,71400.0
2014-11-28 11:30:00,105.73,105.81,105.54,105.55,41100.0,82.3628,82.4251,82.2148,82.2226,41100.0
2014-11-28 12:00:00,105.55,105.56,105.31,105.33,57800.0,82.2226,82.2304,82.0356,82.0512,57800.0
2014-11-28 12:30:00,105.31,105.31,104.88,105.08,145000.0,82.0356,82.0356,81.7007,81.8565,145000.0
2014-12-01 09:30:00,103.75,105.09,103.75,104.57,153700.0,80.8204,81.8643,80.8204,81.4592,153700.0
2014-12-01 10:00:00,104.6,105.0,104.51,104.71,160700.0,81.4826,81.7942,81.4125,81.5683,160700.0
2014-12-01 10:30:00,104.67,104.73,104.08,104.17,208300.0,81.5371,81.5838,81.0775,81.1476,208300.0
2014-12-01 11:00:00,104.18,104.4,104.14,104.19,163700.0,81.1554,81.3268,81.1242,81.1632,163700.0
2014-12-01 11:30:00,104.2,104.52,104.2,104.44,97900.0,81.171,81.4202,81.171,81.3579,97900.0
2014-12-01 12:00:00,104.45,104.51,104.21,104.25,104500.0,81.3657,81.4125,81.1788,81.2099,104500.0
2014-12-01 12:30:00,104.25,104.33,104.01,104.31,100100.0,81.2099,81.2722,81.023,81.2567,100100.0
2014-12-01 13:00:00,104.32,104.52,104.29,104.34,72100.0,81.2644,81.4202,81.2411,81.28,72100.0
2014-12-01 13:30:00,104.35,104.51,104.34,104.35,77900.0,81.2878,81.4125,81.28,81.2878,77900.0
2014-12-01 14:00:00,104.34,104.37,104.17,104.17,66000.0,81.28,81.3034,81.1476,81.1476,66000.0
2014-12-01 14:30:00,104.16,104.31,104.04,104.04,168400.0,81.1398,81.2567,81.0463,81.0463,168400.0
2014-12-01 15:00:00,104.04,104.08,103.67,103.67,239000.0,81.0463,81.0775,80.7581,80.7581,239000.0
2014-12-01 15:30:00,103.67,103.68,103.3,103.48,445200.0,80.7581,80.7659,80.4699,80.6101,445200.0
2014-12-02 09:30:00,102.22,102.31,101.25,101.45,426400.0,79.6286,79.6987,78.8729,79.0287,426400.0
2014-12-02 10:00:00,101.45,101.54,101.14,101.21,206200.0,79.0287,79.0988,78.7873,78.8418,206200.0
2014-12-02 10:30:00,101.25,101.26,100.8,100.84,186900.0,78.8729,78.8807,78.5224,78.5536,186900.0
2014-12-02 11:00:00,100.84,101.32,100.41,101.06,465200.0,78.5536,78.9275,78.2186,78.7249,465200.0
2014-12-02 11:30:00,101.05,101.14,100.7,100.83,139000.0,78.7171,78.7873,78.4445,78.5458,139000.0
2014-12-02 12:00:00,100.82,100.82,100.52,100.74,121000.0,78.538,78.538,78.3043,78.4757,121000.0
2014-12-02 12:30:00,100.75,100.98,100.49,100.98,156100.0,78.4834,78.6626,78.2809,78.6626,156100.0
2014-12-02 13:00:00,100.99,101.33,100.99,101.14,135600.0,78.6704,78.9353,78.6704,78.7873,135600.0
2014-12-02 13:30:00,101.14,101.6,101.01,101.5,374500.0,78.7873,79.1456,78.686,79.0677,374500.0
2014-12-02 14:00:00,101.5,101.57,101.2,101.39,209300.0,79.0677,79.1222,78.834,78.982,209300.0
2014-12-02 14:30:00,101.38,101.98,101.38,101.98,206900.0,78.9742,79.4416,78.9742,79.4416,206900.0
2014-12-02 15:00:00,101.98,102.0,101.6,101.99,331200.0,79.4416,79.4572,79.1456,79.4494,331200.0
2014-12-02 15:30:00,101.98,102.09,101.81,101.95,391300.0,79.4416,79.5273,79.3092,79.4182,391300.0
2014-12-03 09:30:00,102.5,102.59,101.92,102.2,225300.0,79.8467,79.9168,79.3949,79.613,225300.0
2014-12-03 10:00:00,102.19,102.25,102.11,102.19,102200.0,79.6052,79.6519,79.5429,79.6052,102200.0
2014-12-03 10:30:00,102.19,102.29,102.08,102.25,92000.0,79.6052,79.6831,79.5195,79.6519,92000.0
2014-12-03 11:00:00,102.25,102.28,102.03,102.2,71900.0,79.6519,79.6753,79.4806,79.613,71900.0
2014-12-03 11:30:00,102.19,102.27,101.96,101.99,88300.0,79.6052,79.6675,79.426,79.4494,88300.0
2014-12-03 12:00:00,102.0,102.08,101.91,101.97,34600.0,79.4572,79.5195,79.3871,79.4338,34600.0
2014-12-03 12:30:00,101.98,102.19,101.98,102.13,54500.0,79.4416,79.6052,79.4416,79.5585,54500.0
2014-12-03 13:00:00,102.12,102.26,102.09,102.21,58500.0,79.5507,79.6597,79.5273,79.6208,58500.0
2014-12-03 13:30:00,102.2,102.27,102.15,102.22,66300.0,79.613,79.6675,79.574,79.6286,66300.0
2014-12-03 14:00:00,102.23,102.33,102.11,102.11,67900.0,79.6364,79.7143,79.5429,79.5429,67900.0
2014-12-03 14:30:00,102.11,102.18,101.87,101.93,84000.0,79.5429,79.5974,79.3559,79.4027,84000.0
2014-12-03 15:00:00,101.92,102.0,101.84,101.98,104700.0,79.3949,79.4572,79.3325,79.4416,104700.0
2014-12-03 15:30:00,101.99,101.99,101.68,101.7,270500.0,79.4494,79.4494,79.2079,79.2235,270500.0
2014-12-04 09:30:00,101.56,101.97,101.32,101.35,90300.0,79.1144,79.4338,78.9275,78.9508,90300.0
2014-12-04 10:00:00,101.36,101.59,101.32,101.41,97600.0,78.9586,79.1378,78.9275,78.9976,97600.0
2014-12-04 10:30:00,101.43,101.54,101.29,101.4,102700.0,79.0132,79.0988,78.9041,78.9898,102700.0
2014-12-04 11:00:00,101.36,101.61,101.26,101.57,54300.0,78.9586,79.1534,78.8807,79.1222,54300.0
2014-12-04 11:30:00,101.59,101.59,101.37,101.5,56500.0,79.1378,79.1378,78.9664,79.0677,56500.0
2014-12-04 12:00:00,101.49,101.62,101.49,101.56,127800.0,79.0599,79.1612,79.0599,79.1144,127800.0
2014-12-04 12:30:00,101.55,101.84,101.49,101.52,67500.0,79.1066,79.3325,79.0599,79.0833,67500.0
2014-12-04 13:00:00,101.52,101.56,101.42,101.51,45800.0,79.0833,79.1144,79.0054,79.0755,45800.0
2014-12-04 13:30:00,101.5,101.58,101.48,101.54,89000.0,79.0677,79.13,79.0521,79.0988,89000.0
2014-12-04 14:00:00,101.5,101.59,101.46,101.51,79000.0,79.0677,79.1378,79.0365,79.0755,79000.0
2014-12-04 14:30:00,101.49,101.5,101.32,101.45,59900.0,79.0599,79.0677,78.9275,79.0287,59900.0
2014-12-04 15:00:00,101.44,101.63,101.44,101.5,92700.0,79.0209,79.169,79.0209,79.0677,92700.0
2014-12-04 15:30:00,101.49,101.68,101.47,101.6,274300.0,79.0599,79.2079,79.0443,79.1456,274300.0
2014-12-05 09:30:00,101.49,101.87,101.06,101.07,101300.0,79.0599,79.3559,78.7249,78.7327,101300.0
2014-12-05 10:00:00,101.08,101.08,100.54,101.01,173700.0,78.7405,78.7405,78.3199,78.686,173700.0
2014-12-05 10:30:00,101.0,101.25,100.88,101.01,72300.0,78.6782,78.8729,78.5847,78.686,72300.0
2014-12-05 11:00:00,101.02,101.1,100.87,100.99,72000.0,78.6938,78.7561,78.5769,78.6704,72000.0
2014-12-05 11:30:00,100.99,101.02,100.8,100.93,70700.0,78.6704,78.6938,78.5224,78.6237,70700.0
2014-12-05 12:00:00,100.92,100.93,100.79,100.84,66600.0,78.6159,78.6237,78.5146,78.5536,66600.0
2014-12-05 12:30:00,100.84,100.89,100.5,100.54,125400.0,78.5536,78.5925,78.2887,78.3199,125400.0
2014-12-05 13:00:00,100.56,100.57,100.39,100.44,88300.0,78.3354,78.3432,78.203,78.242,88300.0
2014-12-05 13:30:00,100.44,100.57,100.35,100.57,63200.0,78.242,78.3432,78.1718,78.3432,63200.0
2014-12-05 14:00:00,100.57,100.67,100.48,100.65,100300.0,78.3432,78.4211,78.2731,78.4055,100300.0
2014-12-05 14:30:00,100.62,100.79,100.54,100.58,81800.0,78.3822,78.5146,78.3199,78.351,81800.0
2014-12-05 15:00:00,100.59,100.66,100.51,100.58,113800.0,78.3588,78.4133,78.2965,78.351,113800.0
2014-12-05 15:30:00,100.58,100.62,100.27,100.53,491100.0,78.351,78.3822,78.1095,78.3121,491100.0
2014-12-08 09:30:00,100.41,101.19,100.34,100.87,237000.0,78.2186,78.8262,78.1641,78.5769,237000.0
2014-12-08 10:00:00,100.86,101.28,100.86,101.27,133900.0,78.5691,78.8963,78.5691,78.8885,133900.0
2014-12-08 10:30:00,101.27,101.64,101.27,101.49,132200.0,78.8885,79.1767,78.8885,79.0599,132200.0
2014-12-08 11:00:00,101.48,101.54,101.21,101.41,178100.0,79.0521,79.0988,78.8418,78.9976,178100.0
2014-12-08 11:30:00,101.41,101.43,101.27,101.34,125900.0,78.9976,79.0132,78.8885,78.9431,125900.0
2014-12-08 12:00:00,101.36,101.38,100.91,101.0,112800.0,78.9586,78.9742,78.6081,78.6782,112800.0
2014-12-08 12:30:00,101.01,101.11,100.88,100.91,43500.0,78.686,78.7639,78.5847,78.6081,43500.0
2014-12-08 13:00:00,100.91,101.13,100.89,101.02,39800.0,78.6081,78.7795,78.5925,78.6938,39800.0
2014-12-08 13:30:00,101.0,101.02,100.69,100.71,75900.0,78.6782,78.6938,78.4367,78.4523,75900.0
2014-12-08 14:00:00,100.7,100.83,100.59,100.73,72600.0,78.4445,78.5458,78.3588,78.4679,72600.0
2014-12-08 14:30:00,100.74,101.06,100.71,100.97,79400.0,78.4757,78.7249,78.4523,78.6548,79400.0
2014-12-08 15:00:00,100.96,100.96,100.64,100.87,140900.0,78.647,78.647,78.3978,78.5769,140900.0
2014-12-08 15:30:00,100.87,100.89,100.68,100.78,200800.0,78.5769,78.5925,78.4289,78.5068,200800.0
2014-12-09 09:30:00,100.02,100.41,99.73,100.13,128100.0,77.9148,78.2186,77.6889,78.0005,128100.0
2014-12-09 10:00:00,100.2,100.31,99.9,100.08,108200.0,78.055,78.1407,77.8213,77.9615,108200.0
2014-12-09 10:30:00,100.06,100.34,99.91,100.24,103900.0,77.9459,78.1641,77.8291,78.0862,103900.0
2014-12-09 11:00:00,100.24,100.31,100.05,100.25,91300.0,78.0862,78.1407,77.9382,78.0939,91300.0
2014-12-09 11:30:00,100.25,100.45,100.15,100.34,78100.0,78.0939,78.2497,78.016,78.1641,78100.0
2014-12-09 12:00:00,100.34,100.48,100.2,100.4,64500.0,78.1641,78.2731,78.055,78.2108,64500.0
2014-12-09 12:30:00,100.38,100.69,100.33,100.69,58900.0,78.1952,78.4367,78.1563,78.4367,58900.0
2014-12-09 13:00:00,100.68,100.72,100.49,100.49,79800.0,78.4289,78.4601,78.2809,78.2809,79800.0
2014-12-09 13:30:00,100.49,100.61,100.46,100.52,69800.0,78.2809,78.3744,78.2575,78.3043,69800.0
2014-12-09 14:00:00,100.5,100.77,100.37,100.47,90400.0,78.2887,78.499,78.1874,78.2653,90400.0
2014-12-09 14:30:00,100.47,100.56,100.34,100.55,72200.0,78.2653,78.3354,78.1641,78.3276,72200.0
2014-12-09 15:00:00,100.55,100.7,100.48,100.65,125700.0,78.3276,78.4445,78.2731,78.4055,125700.0
2014-12-09 15:30:00,100.64,100.86,100.59,100.78,162600.0,78.3978,78.5691,78.3588,78.5068,162600.0
2014-12-10 09:30:00,100.22,100.73,100.2,100.6,110400.0,78.0706,78.4679,78.055,78.3666,110400.0
2014-12-10 10:00:00,100.6,101.1,100.52,100.82,184200.0,78.3666,78.7561,78.3043,78.538,184200.0
2014-12-10 10:30:00,100.84,100.89,100.54,100.67,78800.0,78.5536,78.5925,78.3199,78.4211,78800.0
2014-12-10 11:00:00,100.68,100.89,100.57,100.57,52900.0,78.4289,78.5925,78.3432,78.3432,52900.0
2014-12-10 11:30:00,100.54,100.69,100.37,100.59,103700.0,78.3199,78.4367,78.1874,78.3588,103700.0
2014-12-10 12:00:00,100.61,100.61,100.26,100.48,62000.0,78.3744,78.3744,78.1017,78.2731,62000.0
2014-12-10 12:30:00,100.5,100.6,100.24,100.45,104500.0,78.2887,78.3666,78.0862,78.2497,104500.0
2014-12-10 13:00:00,100.46,100.61,100.38,100.46,59900.0,78.2575,78.3744,78.1952,78.2575,59900.0
2014-12-10 13:30:00,100.48,100.54,100.17,100.28,80600.0,78.2731,78.3199,78.0316,78.1173,80600.0
2014-12-10 14:00:00,100.29,100.5,100.19,100.3,67800.0,78.1251,78.2887,78.0472,78.1329,67800.0
2014-12-10 14:30:00,100.29,100.29,100.02,100.02,100900.0,78.1251,78.1251,77.9148,77.9148,100900.0
2014-12-10 15:00:00,100.04,100.44,99.97,100.41,102500.0,77.9304,78.242,77.8758,78.2186,102500.0
2014-12-10 15:30:00,100.39,100.51,100.06,100.21,281800.0,78.203,78.2965,77.9459,78.0628,281800.0
2014-12-11 09:30:00,100.38,100.67,99.85,99.94,111900.0,78.1952,78.4211,77.7824,77.8525,111900.0
2014-12-11 10:00:00,99.96,100.24,99.95,100.14,112500.0,77.868,78.0862,77.8603,78.0083,112500.0
2014-12-11 10:30:00,100.15,100.21,99.96,100.03,112200.0,78.016,78.0628,77.868,77.9226,112200.0
2014-12-11 11:00:00,100.03,100.15,99.97,100.09,95300.0,77.9226,78.016,77.8758,77.9693,95300.0
2014-12-11 11:30:00,100.09,100.2,100.0,100.16,69600.0,77.9693,78.055,77.8992,78.0238,69600.0
2014-12-11 12:00:00,100.17,100.18,99.97,100.01,61300.0,78.0316,78.0394,77.8758,77.907,61300.0
2014-12-11 12:30:00,100.01,100.25,99.98,100.17,92600.0,77.907,78.0939,77.8836,78.0316,92600.0
2014-12-11 13:00:00,100.17,100.22,100.06,100.07,219300.0,78.0316,78.0706,77.9459,77.9537,219300.0
2014-12-11 13:30:00,100.07,100.19,100.03,100.03,92800.0,77.9537,78.0472,77.9226,77.9226,92800.0
2014-12-11 14:00:00,100.02,100.04,99.92,99.97,61500.0,77.9148,77.9304,77.8369,77.8758,61500.0
2014-12-11 14:30:00,99.95,100.05,99.86,99.9,167900.0,77.8603,77.9382,77.7901,77.8213,167900.0
2014-12-11 15:00:00,99.9,100.12,99.88,100.08,120900.0,77.8213,77.9927,77.8057,77.9615,120900.0
2014-12-11 15:30:00,100.09,100.15,99.8,99.94,257100.0,77.9693,78.016,77.7434,77.8525,257100.0
2014-12-12 09:30:00,99.45,100.24,99.02,100.22,96100.0,77.7694,78.3872,77.4331,78.3715,96100.0
2014-12-12 10:00:00,100.23,100.28,99.7,99.92,77300.0,78.3793,78.4184,77.9649,78.1369,77300.0
2014-12-12 10:30:00,99.95,99.95,99.53,99.55,124400.0,78.1604,78.1604,77.8319,77.8476,124400.0
2014-12-12 11:00:00,99.53,99.61,99.33,99.35,74000.0,77.8319,77.8945,77.6755,77.6912,74000.0
2014-12-12 11:30:00,99.35,99.47,99.22,99.29,65800.0,77.6912,77.785,77.5895,77.6443,65800.0
2014-12-12 12:00:00,99.3,99.59,99.26,99.54,68500.0,77.6521,77.8789,77.6208,77.8398,68500.0
2014-12-12 12:30:00,99.53,99.62,99.45,99.56,56100.0,77.8319,77.9023,77.7694,77.8554,56100.0
2014-12-12 13:00:00,99.56,99.89,99.49,99.83,59500.0,77.8554,78.1135,77.8007,78.0665,59500.0
2014-12-12 13:30:00,99.82,99.86,99.65,99.74,44900.0,78.0587,78.09,77.9258,77.9962,44900.0
2014-12-12 14:00:00,99.74,99.74,99.31,99.31,36200.0,77.9962,77.9962,77.6599,77.6599,36200.0
2014-12-12 14:30:00,99.32,99.42,99.26,99.37,38300.0,77.6677,77.7459,77.6208,77.7068,38300.0
2014-12-12 15:00:00,99.38,99.47,99.21,99.24,59600.0,77.7146,77.785,77.5817,77.6052,59600.0
2014-12-12 15:30:00,99.23,99.23,98.54,98.6,217700.0,77.5973,77.5973,77.0578,77.1047,217700.0
2014-12-15 09:30:00,98.94,99.16,98.34,98.72,118000.0,77.3706,77.5426,76.9014,77.1985,118000.0
2014-12-15 10:00:00,98.72,98.82,98.48,98.49,127300.0,77.1985,77.2767,77.0108,77.0187,127300.0
2014-12-15 10:30:00,98.49,98.54,98.06,98.32,139300.0,77.0187,77.0578,76.6824,76.8857,139300.0
2014-12-15 11:00:00,98.28,98.29,97.57,97.62,119200.0,76.8545,76.8623,76.2992,76.3383,119200.0
2014-12-15 11:30:00,97.62,97.86,97.18,97.31,109700.0,76.3383,76.526,75.9943,76.0959,109700.0
2014-12-15 12:00:00,97.33,97.77,97.32,97.7,94300.0,76.1116,76.4556,76.1037,76.4009,94300.0
2014-12-15 12:30:00,97.74,98.03,97.51,97.96,91100.0,76.4322,76.659,76.2523,76.6042,91100.0
2014-12-15 13:00:00,97.93,97.98,97.47,97.51,55000.0,76.5808,76.6199,76.221,76.2523,55000.0
2014-12-15 13:30:00,97.52,97.66,97.39,97.45,63400.0,76.2601,76.3696,76.1585,76.2054,63400.0
2014-12-15 14:00:00,97.49,98.0,97.49,97.93,52500.0,76.2367,76.6355,76.2367,76.5808,52500.0
2014-12-15 14:30:00,97.93,98.0,97.61,97.69,53900.0,76.5808,76.6355,76.3305,76.3931,53900.0
2014-12-15 15:00:00,97.67,97.95,97.43,97.45,108200.0,76.3774,76.5964,76.1898,76.2054,108200.0
2014-12-15 15:30:00,97.45,97.81,97.43,97.45,268000.0,76.2054,76.4869,76.1898,76.2054,268000.0
2014-12-16 09:30:00,96.9,96.9,95.7,95.7,248200.0,75.7753,75.7753,74.8369,74.8369,248200.0
2014-12-16 10:00:00,95.74,96.03,95.65,95.95,312500.0,74.8682,75.095,74.7978,75.0324,312500.0
2014-12-16 10:30:00,95.98,96.87,95.87,96.66,227500.0,75.0559,75.7518,74.9698,75.5876,227500.0
2014-12-16 11:00:00,96.66,97.14,96.53,97.06,134200.0,75.5876,75.963,75.486,75.9004,134200.0
2014-12-16 11:30:00,97.05,97.32,96.97,97.2,101700.0,75.8926,76.1037,75.83,76.0099,101700.0
2014-12-16 12:00:00,97.22,97.24,96.83,96.99,70900.0,76.0255,76.0412,75.7206,75.8457,70900.0
2014-12-16 12:30:00,96.98,97.05,96.7,96.87,47800.0,75.8379,75.8926,75.6189,75.7518,47800.0
2014-12-16 13:00:00,96.83,97.03,96.43,96.55,58000.0,75.7206,75.877,75.4078,75.5016,58000.0
2014-12-16 13:30:00,96.53,96.77,96.38,96.67,90500.0,75.486,75.6736,75.3687,75.5954,90500.0
2014-12-16 14:00:00,96.68,96.86,96.65,96.69,91600.0,75.6033,75.744,75.5798,75.6111,91600.0
2014-12-16 14:30:00,96.7,96.72,96.28,96.42,85900.0,75.6189,75.6345,75.2905,75.3999,85900.0
2014-12-16 15:00:00,96.41,96.52,96.19,96.26,129900.0,75.3921,75.4781,75.2201,75.2748,129900.0
2014-12-16 15:30:00,96.25,96.49,95.77,95.81,272800.0,75.267,75.4547,74.8916,74.9229,272800.0
2014-12-17 09:30:00,96.04,96.48,95.75,96.0,91800.0,75.1028,75.4469,74.876,75.0715,91800.0
2014-12-17 10:00:00,96.03,96.08,95.79,95.88,67200.0,75.095,75.1341,74.9073,74.9777,67200.0
2014-12-17 10:30:00,95.89,95.95,95.7,95.71,84500.0,74.9855,75.0324,74.8369,74.8447,84500.0
2014-12-17 11:00:00,95.73,95.75,95.58,95.64,106200.0,74.8604,74.876,74.7431,74.79,106200.0
2014-12-17 11:30:00,95.66,96.02,95.66,95.97,134900.0,74.8056,75.0871,74.8056,75.048,134900.0
2014-12-17 12:00:00,95.99,96.04,95.77,95.8,82700.0,75.0637,75.1028,74.8916,74.9151,82700.0
2014-12-17 12:30:00,95.8,95.9,95.69,95.84,63900.0,74.9151,74.9933,74.8291,74.9464,63900.0
2014-12-17 13:00:00,95.84,96.04,95.83,95.97,182100.0,74.9464,75.1028,74.9386,75.048,182100.0
2014-12-17 13:30:00,95.98,96.21,95.83,95.97,210700.0,75.0559,75.2357,74.9386,75.048,210700.0
2014-12-17 14:00:00,95.98,96.94,95.85,96.69,225900.0,75.0559,75.8066,74.9542,75.6111,225900.0
2014-12-17 14:30:00,96.7,96.81,96.36,96.39,77400.0,75.6189,75.7049,75.353,75.3765,77400.0
2014-12-17 15:00:00,96.42,96.74,96.11,96.71,100000.0,75.3999,75.6502,75.1575,75.6267,100000.0
2014-12-17 15:30:00,96.72,97.18,96.7,97.14,294800.0,75.6345,75.9943,75.6189,75.963,294800.0
2014-12-18 09:30:00,97.92,98.56,97.57,98.47,222400.0,76.5729,77.0734,76.2992,77.003,222400.0
2014-12-18 10:00:00,98.47,98.59,98.13,98.19,291900.0,77.003,77.0969,76.7372,76.7841,291900.0
2014-12-18 10:30:00,98.18,98.21,97.66,97.66,85700.0,76.7763,76.7997,76.3696,76.3696,85700.0
2014-12-18 11:00:00,97.64,97.92,97.44,97.79,49400.0,76.354,76.5729,76.1976,76.4713,49400.0
2014-12-18 11:30:00,97.8,97.97,97.68,97.94,64800.0,76.4791,76.612,76.3853,76.5886,64800.0
2014-12-18 12:00:00,97.95,98.03,97.79,97.93,45100.0,76.5964,76.659,76.4713,76.5808,45100.0
2014-12-18 12:30:00,97.92,98.01,97.85,97.94,48400.0,76.5729,76.6433,76.5182,76.5886,48400.0
2014-12-18 13:00:00,97.94,98.02,97.87,97.96,55800.0,76.5886,76.6511,76.5338,76.6042,55800.0
2014-12-18 13:30:00,97.95,98.06,97.76,97.95,193800.0,76.5964,76.6824,76.4478,76.5964,193800.0
2014-12-18 14:00:00,97.95,98.0,97.88,97.91,140900.0,76.5964,76.6355,76.5417,76.5651,140900.0
2014-12-18 14:30:00,97.91,98.06,97.87,98.01,89900.0,76.5651,76.6824,76.5338,76.6433,89900.0
2014-12-18 15:00:00,98.03,98.17,97.96,98.06,145700.0,76.659,76.7684,76.6042,76.6824,145700.0
2014-12-18 15:30:00,98.04,98.61,98.04,98.6,347100.0,76.6668,77.1125,76.6668,77.1047,347100.0
2014-12-19 09:30:00,99.35,99.41,98.48,98.85,681100.0,77.6912,77.7381,77.0108,77.3002,681100.0
2014-12-19 10:00:00,98.86,99.07,98.71,99.02,144700.0,77.308,77.4722,77.1907,77.4331,144700.0
2014-12-19 10:30:00,99.04,99.27,98.79,99.27,138600.0,77.4488,77.6286,77.2533,77.6286,138600.0
2014-12-19 11:00:00,99.24,99.25,98.8,98.88,80200.0,77.6052,77.613,77.2611,77.3236,80200.0
2014-12-19 11:30:00,98.89,98.93,98.7,98.81,64900.0,77.3315,77.3627,77.1829,77.2689,64900.0
2014-12-19 12:00:00,98.8,98.85,98.56,98.67,112300.0,77.2611,77.3002,77.0734,77.1594,112300.0
2014-12-19 12:30:00,98.68,98.7,98.49,98.49,55600.0,77.1672,77.1829,77.0187,77.0187,55600.0
2014-12-19 13:00:00,98.48,98.78,98.35,98.75,62200.0,77.0108,77.2454,76.9092,77.222,62200.0
2014-12-19 13:30:00,98.76,98.91,98.74,98.91,107200.0,77.2298,77.3471,77.2142,77.3471,107200.0
2014-12-19 14:00:00,98.91,99.1,98.85,99.0,97200.0,77.3471,77.4957,77.3002,77.4175,97200.0
2014-12-19 14:30:00,99.0,99.36,98.98,99.31,88400.0,77.4175,77.699,77.4018,77.6599,88400.0
2014-12-19 15:00:00,99.31,99.43,99.13,99.43,139000.0,77.6599,77.7537,77.5191,77.7537,139000.0
2014-12-19 15:30:00,99.44,99.69,99.42,99.47,543400.0,77.7616,77.9571,77.7459,77.785,543400.0
2014-12-22 09:30:00,99.25,99.98,99.17,99.83,119200.0,77.613,78.1838,77.5504,78.0665,119200.0
2014-12-22 10:00:00,99.81,99.88,99.7,99.82,67800.0,78.0509,78.1056,77.9649,78.0587,67800.0
2014-12-22 10:30:00,99.82,99.85,99.48,99.56,159600.0,78.0587,78.0822,77.7928,77.8554,159600.0
2014-12-22 11:00:00,99.55,99.8,99.29,99.78,66200.0,77.8476,78.0431,77.6443,78.0274,66200.0
2014-12-22 11:30:00,99.78,99.83,99.54,99.74,57900.0,78.0274,78.0665,77.8398,77.9962,57900.0
2014-12-22 12:00:00,99.73,99.86,99.62,99.62,59600.0,77.9883,78.09,77.9023,77.9023,59600.0
2014-12-22 12:30:00,99.63,99.93,99.62,99.92,46800.0,77.9101,78.1447,77.9023,78.1369,46800.0
2014-12-22 13:00:00,99.93,99.94,99.73,99.79,43800.0,78.1447,78.1526,77.9883,78.0353,43800.0
2014-12-22 13:30:00,99.78,99.84,99.72,99.81,61800.0,78.0274,78.0744,77.9805,78.0509,61800.0
2014-12-22 14:00:00,99.82,100.08,99.76,100.07,130100.0,78.0587,78.262,78.0118,78.2542,130100.0
2014-12-22 14:30:00,100.07,100.29,100.07,100.24,64300.0,78.2542,78.4263,78.2542,78.3872,64300.0
2014-12-22 15:00:00,100.25,100.48,100.24,100.46,93700.0,78.395,78.5748,78.3872,78.5592,93700.0
2014-12-22 15:30:00,100.45,100.76,100.28,100.67,319000.0,78.5514,78.7938,78.4184,78.7234,319000.0
2014-12-23 09:30:00,100.86,101.47,100.75,101.19,85300.0,78.872,79.349,78.786,79.1301,85300.0
2014-12-23 10:00:00,101.19,101.2,100.75,100.91,132700.0,79.1301,79.1379,78.786,78.9111,132700.0
2014-12-23 10:30:00,100.95,101.07,100.8,101.05,109600.0,78.9424,79.0362,78.8251,79.0206,109600.0
2014-12-23 11:00:00,101.04,101.06,100.73,100.73,54100.0,79.0128,79.0284,78.7703,78.7703,54100.0
2014-12-23 11:30:00,100.72,100.92,100.71,100.88,54200.0,78.7625,78.9189,78.7547,78.8876,54200.0
2014-12-23 12:00:00,100.88,100.92,100.69,100.77,50000.0,78.8876,78.9189,78.7391,78.8016,50000.0
2014-12-23 12:30:00,100.78,100.88,100.73,100.83,41100.0,78.8094,78.8876,78.7703,78.8485,41100.0
2014-12-23 13:00:00,100.84,100.84,100.64,100.68,37200.0,78.8564,78.8564,78.7,78.7312,37200.0
2014-12-23 13:30:00,100.68,100.79,100.6,100.66,41000.0,78.7312,78.8173,78.6687,78.7156,41000.0
2014-12-23 14:00:00,100.66,100.75,100.45,100.74,55200.0,78.7156,78.786,78.5514,78.7782,55200.0
2014-12-23 14:30:00,100.74,100.76,100.59,100.59,48100.0,78.7782,78.7938,78.6609,78.6609,48100.0
2014-12-23 15:00:00,100.6,100.77,100.58,100.75,56400.0,78.6687,78.8016,78.653,78.786,56400.0
2014-12-23 15:30:00,100.75,100.75,100.46,100.65,391400.0,78.786,78.786,78.5592,78.7078,391400.0
2014-12-24 09:30:00,100.8,101.3,100.65,100.92,79600.0,78.8251,79.2161,78.7078,78.9189,79600.0
2014-12-24 10:00:00,100.95,100.99,100.6,100.6,45100.0,78.9424,78.9737,78.6687,78.6687,45100.0
2014-12-24 10:30:00,100.6,100.76,100.53,100.76,79800.0,78.6687,78.7938,78.6139,78.7938,79800.0
2014-12-24 11:00:00,100.75,100.83,100.6,100.75,75900.0,78.786,78.8485,78.6687,78.786,75900.0
2014-12-24 11:30:00,100.72,100.84,100.65,100.71,54300.0,78.7625,78.8564,78.7078,78.7547,54300.0
2014-12-24 12:00:00,100.72,100.9,100.69,100.74,70700.0,78.7625,78.9033,78.7391,78.7782,70700.0
2014-12-24 12:30:00,100.74,100.94,100.7,100.72,127000.0,78.7782,78.9346,78.7469,78.7625,127000.0
2014-12-26 09:30:00,100.75,101.05,100.75,100.93,35200.0,78.786,79.0206,78.786,78.9267,35200.0
2014-12-26 10:00:00,100.93,101.03,100.75,100.92,31900.0,78.9267,79.0049,78.786,78.9189,31900.0
2014-12-26 10:30:00,100.9,101.02,100.78,100.88,45500.0,78.9033,78.9971,78.8094,78.8876,45500.0
2014-12-26 11:00:00,100.88,100.88,100.68,100.79,29900.0,78.8876,78.8876,78.7312,78.8173,29900.0
2014-12-26 11:30:00,100.82,100.94,100.64,100.7,97200.0,78.8407,78.9346,78.7,78.7469,97200.0
2014-12-26 12:00:00,100.7,100.77,100.69,100.75,52800.0,78.7469,78.8016,78.7391,78.786,52800.0
2014-12-26 12:30:00,100.74,100.77,100.56,100.74,84500.0,78.7782,78.8016,78.6374,78.7782,84500.0
2014-12-26 13:00:00,100.74,100.81,100.73,100.74,53000.0,78.7782,78.8329,78.7703,78.7782,53000.0
2014-12-26 13:30:00,100.74,100.86,100.72,100.84,42200.0,78.7782,78.872,78.7625,78.8564,42200.0
2014-12-26 14:00:00,100.85,100.9,100.77,100.82,37800.0,78.8642,78.9033,78.8016,78.8407,37800.0
2014-12-26 14:30:00,100.83,100.91,100.8,100.87,33100.0,78.8485,78.9111,78.8251,78.8798,33100.0
2014-12-26 15:00:00,100.86,101.0,100.86,100.92,33900.0,78.872,78.9815,78.872,78.9189,33900.0
2014-12-26 15:30:00,100.91,100.93,100.55,100.64,150900.0,78.9111,78.9267,78.6296,78.7,150900.0
2014-12-29 09:30:00,100.64,101.3,100.53,101.04,96000.0,78.7,79.2161,78.6139,79.0128,96000.0
2014-12-29 10:00:00,101.05,101.06,100.73,100.96,55100.0,79.0206,79.0284,78.7703,78.9502,55100.0
2014-12-29 10:30:00,100.96,100.97,100.79,100.86,59600.0,78.9502,78.958,78.8173,78.872,59600.0
2014-12-29 11:00:00,100.88,100.9,100.69,100.71,69300.0,78.8876,78.9033,78.7391,78.7547,69300.0
2014-12-29 11:30:00,100.73,100.74,100.69,100.72,39300.0,78.7703,78.7782,78.7391,78.7625,39300.0
2014-12-29 12:00:00,100.71,100.74,100.63,100.66,39200.0,78.7547,78.7782,78.6921,78.7156,39200.0
2014-12-29 12:30:00,100.66,100.67,100.38,100.46,46000.0,78.7156,78.7234,78.4966,78.5592,46000.0
2014-12-29 13:00:00,100.46,100.68,100.44,100.67,55400.0,78.5592,78.7312,78.5436,78.7234,55400.0
2014-12-29 13:30:00,100.66,100.69,100.6,100.68,29900.0,78.7156,78.7391,78.6687,78.7312,29900.0
2014-12-29 14:00:00,100.68,100.73,100.64,100.65,80100.0,78.7312,78.7703,78.7,78.7078,80100.0
2014-12-29 14:30:00,100.65,100.69,100.54,100.55,41300.0,78.7078,78.7391,78.6218,78.6296,41300.0
2014-12-29 15:00:00,100.56,100.56,100.48,100.49,54000.0,78.6374,78.6374,78.5748,78.5827,54000.0
2014-12-29 15:30:00,100.49,100.65,100.41,100.62,220400.0,78.5827,78.7078,78.5201,78.6843,220400.0
2014-12-30 09:30:00,100.4,100.87,100.09,100.2,59600.0,78.5123,78.8798,78.2699,78.3559,59600.0
2014-12-30 10:00:00,100.27,100.48,100.2,100.38,48400.0,78.4106,78.5748,78.3559,78.4966,48400.0
2014-12-30 10:30:00,100.36,100.36,100.07,100.22,48600.0,78.481,78.481,78.2542,78.3715,48600.0
2014-12-30 11:00:00,100.23,100.46,100.21,100.41,50200.0,78.3793,78.5592,78.3637,78.5201,50200.0
2014-12-30 11:30:00,100.42,100.44,100.2,100.27,82500.0,78.5279,78.5436,78.3559,78.4106,82500.0
2014-12-30 12:00:00,100.28,100.31,100.21,100.26,88400.0,78.4184,78.4419,78.3637,78.4028,88400.0
2014-12-30 12:30:00,100.26,100.32,100.22,100.28,37600.0,78.4028,78.4497,78.3715,78.4184,37600.0
2014-12-30 13:00:00,100.27,100.27,100.09,100.17,49900.0,78.4106,78.4106,78.2699,78.3324,49900.0
2014-12-30 13:30:00,100.17,100.25,100.09,100.22,73100.0,78.3324,78.395,78.2699,78.3715,73100.0
2014-12-30 14:00:00,100.2,100.3,100.14,100.27,63500.0,78.3559,78.4341,78.309,78.4106,63500.0
2014-12-30 14:30:00,100.27,100.5,100.27,100.42,81000.0,78.4106,78.5905,78.4106,78.5279,81000.0
2014-12-30 15:00:00,100.42,100.53,100.31,100.53,143900.0,78.5279,78.6139,78.4419,78.6139,143900.0
2014-12-30 15:30:00,100.53,100.58,100.22,100.35,294400.0,78.6139,78.653,78.3715,78.4732,294400.0
2014-12-31 09:30:00,100.56,101.0,100.56,100.62,57300.0,78.6374,78.9815,78.6374,78.6843,57300.0
2014-12-31 10:00:00,100.59,100.68,100.32,100.36,57200.0,78.6609,78.7312,78.4497,78.481,57200.0
2014-12-31 10:30:00,100.37,100.58,100.36,100.49,64200.0,78.4888,78.653,78.481,78.5827,64200.0
2014-12-31 11:00:00,100.52,100.52,100.29,100.32,35200.0,78.6061,78.6061,78.4263,78.4497,35200.0
2014-12-31 11:30:00,100.32,100.46,100.3,100.33,27900.0,78.4497,78.5592,78.4341,78.4575,27900.0
2014-12-31 12:00:00,100.33,100.38,100.18,100.26,42800.0,78.4575,78.4966,78.3402,78.4028,42800.0
2014-12-31 12:30:00,100.26,100.31,100.08,100.08,24000.0,78.4028,78.4419,78.262,78.262,24000.0
2014-12-31 13:00:00,100.11,100.15,99.82,99.86,62000.0,78.2855,78.3168,78.0587,78.09,62000.0
2014-12-31 13:30:00,99.88,100.0,99.7,99.74,54400.0,78.1056,78.1995,77.9649,77.9962,54400.0
2014-12-31 14:00:00,99.8,99.85,99.47,99.48,41900.0,78.0431,78.0822,77.785,77.7928,41900.0
2014-12-31 14:30:00,99.49,99.56,99.3,99.4,66000.0,77.8007,77.8554,77.6521,77.7303,66000.0
2014-12-31 15:00:00,99.38,99.57,99.27,99.45,84400.0,77.7146,77.8632,77.6286,77.7694,84400.0
2014-12-31 15:30:00,99.45,99.5,98.75,98.87,349700.0,77.7694,77.8085,77.222,77.3158,349700.0
2015-01-02 09:30:00,99.16,99.64,99.15,99.52,60700.0,77.5426,77.918,77.5348,77.8241,60700.0
2015-01-02 10:00:00,99.5,99.91,99.41,99.83,70300.0,77.8085,78.1291,77.7381,78.0665,70300.0
2015-01-02 10:30:00,99.82,99.87,99.19,99.55,81300.0,78.0587,78.0978,77.5661,77.8476,81300.0
2015-01-02 11:00:00,99.55,99.69,99.32,99.58,78700.0,77.8476,77.9571,77.6677,77.871,78700.0
2015-01-02 11:30:00,99.6,99.69,99.44,99.45,63400.0,77.8867,77.9571,77.7616,77.7694,63400.0
2015-01-02 12:00:00,99.45,99.51,99.22,99.35,71700.0,77.7694,77.8163,77.5895,77.6912,71700.0
2015-01-02 12:30:00,99.35,99.5,99.14,99.17,73700.0,77.6912,77.8085,77.527,77.5504,73700.0
2015-01-02 13:00:00,99.17,99.32,99.03,99.05,54800.0,77.5504,77.6677,77.4409,77.4566,54800.0
2015-01-02 13:30:00,99.03,99.34,98.9,99.28,68200.0,77.4409,77.6834,77.3393,77.6364,68200.0
2015-01-02 14:00:00,99.26,99.47,99.26,99.42,52200.0,77.6208,77.785,77.6208,77.7459,52200.0
2015-01-02 14:30:00,99.41,99.53,99.38,99.44,81200.0,77.7381,77.8319,77.7146,77.7616,81200.0
2015-01-02 15:00:00,99.44,99.57,99.33,99.5,113000.0,77.7616,77.8632,77.6755,77.8085,113000.0
2015-01-02 15:30:00,99.5,99.89,99.47,99.65,276600.0,77.8085,78.1135,77.785,77.9258,276600.0
2015-01-05 09:30:00,99.68,99.68,98.5,98.54,184700.0,77.9492,77.9492,77.0265,77.0578,184700.0
2015-01-05 10:00:00,98.52,98.95,98.44,98.83,152000.0,77.0421,77.3784,76.9796,77.2845,152000.0
2015-01-05 10:30:00,98.78,98.99,98.53,98.9,90700.0,77.2454,77.4097,77.0499,77.3393,90700.0
2015-01-05 11:00:00,98.89,98.95,98.35,98.35,147800.0,77.3315,77.3784,76.9092,76.9092,147800.0
2015-01-05 11:30:00,98.35,98.57,98.34,98.5,94100.0,76.9092,77.0812,76.9014,77.0265,94100.0
2015-01-05 12:00:00,98.5,98.55,98.3,98.43,68200.0,77.0265,77.0656,76.8701,76.9717,68200.0
2015-01-05 12:30:00,98.44,98.58,98.21,98.3,82900.0,76.9796,77.089,76.7997,76.8701,82900.0
2015-01-05 13:00:00,98.3,98.45,98.23,98.33,72800.0,76.8701,76.9874,76.8154,76.8936,72800.0
2015-01-05 13:30:00,98.32,98.38,98.23,98.34,67000.0,76.8857,76.9327,76.8154,76.9014,67000.0
2015-01-05 14:00:00,98.34,98.42,98.01,98.31,86100.0,76.9014,76.9639,76.6433,76.8779,86100.0
2015-01-05 14:30:00,98.29,98.42,98.16,98.16,78000.0,76.8623,76.9639,76.7606,76.7606,78000.0
2015-01-05 15:00:00,98.15,98.16,97.95,98.01,194500.0,76.7528,76.7606,76.5964,76.6433,194500.0
2015-01-05 15:30:00,98.0,98.52,97.97,98.27,378600.0,76.6355,77.0421,76.612,76.8466,378600.0
2015-01-06 09:30:00,98.3,98.76,98.2,98.57,176100.0,76.8701,77.2298,76.7919,77.0812,176100.0
2015-01-06 10:00:00,98.57,98.92,98.37,98.8,111000.0,77.0812,77.3549,76.9248,77.2611,111000.0
2015-01-06 10:30:00,98.78,98.81,98.32,98.32,96300.0,77.2454,77.2689,76.8857,76.8857,96300.0
2015-01-06 11:00:00,98.31,98.46,98.2,98.32,107000.0,76.8779,76.9952,76.7919,76.8857,107000.0
2015-01-06 11:30:00,98.32,98.39,98.07,98.09,85200.0,76.8857,76.9405,76.6902,76.7059,85200.0
2015-01-06 12:00:00,98.11,98.17,97.93,98.06,79900.0,76.7215,76.7684,76.5808,76.6824,79900.0
2015-01-06 12:30:00,98.05,98.25,97.98,98.19,64100.0,76.6746,76.831,76.6199,76.7841,64100.0
2015-01-06 13:00:00,98.18,98.26,98.06,98.15,87400.0,76.7763,76.8388,76.6824,76.7528,87400.0
2015-01-06 13:30:00,98.15,98.29,98.07,98.08,165400.0,76.7528,76.8623,76.6902,76.6981,165400.0
2015-01-06 14:00:00,98.08,98.2,98.0,98.14,185300.0,76.6981,76.7919,76.6355,76.745,185300.0
2015-01-06 14:30:00,98.13,98.3,98.0,98.23,193700.0,76.7372,76.8701,76.6355,76.8154,193700.0
2015-01-06 15:00:00,98.25,98.43,98.07,98.33,172200.0,76.831,76.9717,76.6902,76.8936,172200.0
2015-01-06 15:30:00,98.32,98.32,97.93,97.93,305100.0,76.8857,76.8857,76.5808,76.5808,305100.0
2015-01-07 09:30:00,98.56,99.05,98.21,98.5,257600.0,77.0734,77.4566,76.7997,77.0265,257600.0
2015-01-07 10:00:00,98.5,98.53,98.08,98.09,151300.0,77.0265,77.0499,76.6981,76.7059,151300.0
2015-01-07 10:30:00,98.09,98.56,98.05,98.51,79500.0,76.7059,77.0734,76.6746,77.0343,79500.0
2015-01-07 11:00:00,98.53,98.61,98.21,98.39,68900.0,77.0499,77.1125,76.7997,76.9405,68900.0
2015-01-07 11:30:00,98.38,99.19,98.37,99.19,71200.0,76.9327,77.5661,76.9248,77.5661,71200.0
2015-01-07 12:00:00,99.18,99.34,98.99,99.22,90000.0,77.5582,77.6834,77.4097,77.5895,90000.0
2015-01-07 12:30:00,99.23,99.24,99.07,99.19,57700.0,77.5973,77.6052,77.4722,77.5661,57700.0
2015-01-07 13:00:00,99.19,99.29,99.04,99.11,64700.0,77.5661,77.6443,77.4488,77.5035,64700.0
2015-01-07 13:30:00,99.1,99.28,99.1,99.14,42800.0,77.4957,77.6364,77.4957,77.527,42800.0
2015-01-07 14:00:00,99.14,99.27,99.02,99.13,71600.0,77.527,77.6286,77.4331,77.5191,71600.0
2015-01-07 14:30:00,99.1,99.22,98.97,99.01,63700.0,77.4957,77.5895,77.394,77.4253,63700.0
2015-01-07 15:00:00,99.05,99.2,98.89,98.97,99300.0,77.4566,77.5739,77.3315,77.394,99300.0
2015-01-07 15:30:00,98.97,99.0,98.79,98.96,341700.0,77.394,77.4175,77.2533,77.3862,341700.0
2015-01-08 09:30:00,99.57,99.87,99.36,99.54,157700.0,77.8632,78.0978,77.699,77.8398,157700.0
2015-01-08 10:00:00,99.53,99.61,99.33,99.6,138800.0,77.8319,77.8945,77.6755,77.8867,138800.0
2015-01-08 10:30:00,99.62,99.78,99.41,99.77,88200.0,77.9023,78.0274,77.7381,78.0196,88200.0
2015-01-08 11:00:00,99.78,100.13,99.78,100.07,86900.0,78.0274,78.3011,78.0274,78.2542,86900.0
2015-01-08 11:30:00,100.06,100.2,99.98,100.15,81100.0,78.2464,78.3559,78.1838,78.3168,81100.0
2015-01-08 12:00:00,100.15,100.17,99.9,99.94,42100.0,78.3168,78.3324,78.1213,78.1526,42100.0
2015-01-08 12:30:00,99.95,100.09,99.93,100.09,42100.0,78.1604,78.2699,78.1447,78.2699,42100.0
2015-01-08 13:00:00,100.08,100.14,99.88,99.96,135100.0,78.262,78.309,78.1056,78.1682,135100.0
2015-01-08 13:30:00,99.94,100.02,99.85,99.89,72400.0,78.1526,78.2151,78.0822,78.1135,72400.0
2015-01-08 14:00:00,99.89,100.05,99.77,100.05,66600.0,78.1135,78.2386,78.0196,78.2386,66600.0
2015-01-08 14:30:00,100.06,100.12,99.93,99.94,170400.0,78.2464,78.2933,78.1447,78.1526,170400.0
2015-01-08 15:00:00,99.95,100.02,99.8,99.87,170800.0,78.1604,78.2151,78.0431,78.0978,170800.0
2015-01-08 15:30:00,99.86,99.92,99.67,99.88,351800.0,78.09,78.1369,77.9414,78.1056,351800.0
2015-01-09 09:30:00,100.04,100.26,99.51,99.7,147000.0,78.2308,78.4028,77.8163,77.9649,147000.0
2015-01-09 10:00:00,99.69,99.88,99.49,99.49,75300.0,77.9571,78.1056,77.8007,77.8007,75300.0
2015-01-09 10:30:00,99.49,99.49,99.07,99.19,54600.0,77.8007,77.8007,77.4722,77.5661,54600.0
2015-01-09 11:00:00,99.21,99.24,98.98,99.2,55500.0,77.5817,77.6052,77.4018,77.5739,55500.0
2015-01-09 11:30:00,99.17,99.6,99.08,99.6,33400.0,77.5504,77.8867,77.48,77.8867,33400.0
2015-01-09 12:00:00,99.6,99.73,99.51,99.61,43800.0,77.8867,77.9883,77.8163,77.8945,43800.0
2015-01-09 12:30:00,99.62,99.78,99.52,99.6,35300.0,77.9023,78.0274,77.8241,77.8867,35300.0
2015-01-09 13:00:00,99.6,99.81,99.57,99.63,31600.0,77.8867,78.0509,77.8632,77.9101,31600.0
2015-01-09 13:30:00,99.66,99.68,99.44,99.54,27800.0,77.9336,77.9492,77.7616,77.8398,27800.0
2015-01-09 14:00:00,99.52,99.52,99.38,99.4,33500.0,77.8241,77.8241,77.7146,77.7303,33500.0
2015-01-09 14:30:00,99.41,99.53,99.35,99.47,45700.0,77.7381,77.8319,77.6912,77.785,45700.0
2015-01-09 15:00:00,99.47,99.74,99.43,99.6,77200.0,77.785,77.9962,77.7537,77.8867,77200.0
2015-01-09 15:30:00,99.6,99.67,99.42,99.43,218100.0,77.8867,77.9414,77.7459,77.7537,218100.0
2015-01-12 09:30:00,99.65,99.84,99.18,99.4,117200.0,77.9258,78.0744,77.5582,77.7303,117200.0
2015-01-12 10:00:00,99.4,99.43,99.06,99.08,84000.0,77.7303,77.7537,77.4644,77.48,84000.0
2015-01-12 10:30:00,99.09,99.43,98.96,99.43,56600.0,77.4879,77.7537,77.3862,77.7537,56600.0
2015-01-12 11:00:00,99.44,99.59,99.43,99.45,134000.0,77.7616,77.8789,77.7537,77.7694,134000.0
2015-01-12 11:30:00,99.47,99.61,99.32,99.36,70000.0,77.785,77.8945,77.6677,77.699,70000.0
2015-01-12 12:00:00,99.37,99.42,99.28,99.31,48500.0,77.7068,77.7459,77.6364,77.6599,48500.0
2015-01-12 12:30:00,99.3,99.41,99.17,99.22,46800.0,77.6521,77.7381,77.5504,77.5895,46800.0
2015-01-12 13:00:00,99.22,99.31,99.07,99.12,61000.0,77.5895,77.6599,77.4722,77.5113,61000.0
2015-01-12 13:30:00,99.12,99.19,99.09,99.1,58500.0,77.5113,77.5661,77.4879,77.4957,58500.0
2015-01-12 14:00:00,99.11,99.2,99.02,99.08,63200.0,77.5035,77.5739,77.4331,77.48,63200.0
2015-01-12 14:30:00,99.08,99.27,99.01,99.23,85000.0,77.48,77.6286,77.4253,77.5973,85000.0
2015-01-12 15:00:00,99.25,99.32,99.05,99.1,81700.0,77.613,77.6677,77.4566,77.4957,81700.0
2015-01-12 15:30:00,99.09,99.24,98.95,99.0,268800.0,77.4879,77.6052,77.3784,77.4175,268800.0
2015-01-13 09:30:00,99.55,99.72,99.23,99.59,141100.0,77.8476,77.9805,77.5973,77.8789,141100.0
2015-01-13 10:00:00,99.6,99.64,98.99,99.25,242600.0,77.8867,77.918,77.4097,77.613,242600.0
2015-01-13 10:30:00,99.25,99.33,99.13,99.23,83400.0,77.613,77.6755,77.5191,77.5973,83400.0
2015-01-13 11:00:00,99.24,99.3,99.15,99.21,63900.0,77.6052,77.6521,77.5348,77.5817,63900.0
2015-01-13 11:30:00,99.21,99.31,98.98,99.06,109200.0,77.5817,77.6599,77.4018,77.4644,109200.0
2015-01-13 12:00:00,99.06,99.14,98.93,98.95,109300.0,77.4644,77.527,77.3627,77.3784,109300.0
2015-01-13 12:30:00,98.96,99.03,98.88,98.99,63400.0,77.3862,77.4409,77.3236,77.4097,63400.0
2015-01-13 13:00:00,99.0,99.02,98.51,98.6,71700.0,77.4175,77.4331,77.0343,77.1047,71700.0
2015-01-13 13:30:00,98.6,98.62,97.67,97.79,116900.0,77.1047,77.1203,76.3774,76.4713,116900.0
2015-01-13 14:00:00,97.82,97.83,97.37,97.53,136500.0,76.4947,76.5026,76.1428,76.268,136500.0
2015-01-13 14:30:00,97.53,97.71,97.28,97.3,110300.0,76.268,76.4087,76.0725,76.0881,110300.0
2015-01-13 15:00:00,97.29,97.63,97.26,97.44,163300.0,76.0803,76.3462,76.0568,76.1976,163300.0
2015-01-13 15:30:00,97.43,97.92,97.41,97.88,274600.0,76.1898,76.5729,76.1741,76.5417,274600.0
2015-01-14 09:30:00,97.38,97.94,97.35,97.8,151700.0,76.1507,76.5886,76.1272,76.4791,151700.0
2015-01-14 10:00:00,97.78,97.83,97.54,97.77,65100.0,76.4635,76.5026,76.2758,76.4556,65100.0
2015-01-14 10:30:00,97.77,97.93,97.6,97.76,102200.0,76.4556,76.5808,76.3227,76.4478,102200.0
2015-01-14 11:00:00,97.76,97.89,97.49,97.8,132200.0,76.4478,76.5495,76.2367,76.4791,132200.0
2015-01-14 11:30:00,97.8,97.84,97.5,97.51,82900.0,76.4791,76.5104,76.2445,76.2523,82900.0
2015-01-14 12:00:00,97.51,97.73,97.51,97.65,167400.0,76.2523,76.4244,76.2523,76.3618,167400.0
2015-01-14 12:30:00,97.63,97.72,97.42,97.53,94100.0,76.3462,76.4165,76.1819,76.268,94100.0
2015-01-14 13:00:00,97.55,97.59,97.36,97.42,111800.0,76.2836,76.3149,76.135,76.1819,111800.0
2015-01-14 13:30:00,97.42,97.43,97.18,97.19,101300.0,76.1819,76.1898,75.9943,76.0021,101300.0
2015-01-14 14:00:00,97.18,97.5,97.08,97.2,323900.0,75.9943,76.2445,75.9161,76.0099,323900.0
2015-01-14 14:30:00,97.2,97.27,97.02,97.05,102600.0,76.0099,76.0646,75.8691,75.8926,102600.0
2015-01-14 15:00:00,97.04,97.32,97.01,97.26,130800.0,75.8848,76.1037,75.8613,76.0568,130800.0
2015-01-14 15:30:00,97.26,97.34,97.09,97.27,374300.0,76.0568,76.1194,75.9239,76.0646,374300.0
2015-01-15 09:30:00,97.64,98.37,97.53,97.73,165600.0,76.354,76.9248,76.268,76.4244,165600.0
2015-01-15 10:00:00,97.74,97.9,97.49,97.82,189300.0,76.4322,76.5573,76.2367,76.4947,189300.0
2015-01-15 10:30:00,97.86,98.06,97.72,97.75,170600.0,76.526,76.6824,76.4165,76.44,170600.0
2015-01-15 11:00:00,97.76,97.79,97.27,97.3,139300.0,76.4478,76.4713,76.0646,76.0881,139300.0
2015-01-15 11:30:00,97.31,97.5,96.8,96.91,176400.0,76.0959,76.2445,75.6971,75.7831,176400.0
2015-01-15 12:00:00,96.91,96.97,96.68,96.7,183700.0,75.7831,75.83,75.6033,75.6189,183700.0
2015-01-15 12:30:00,96.67,96.73,96.5,96.56,141100.0,75.5954,75.6424,75.4625,75.5094,141100.0
2015-01-15 13:00:00,96.58,96.75,96.51,96.68,162600.0,75.5251,75.658,75.4703,75.6033,162600.0
2015-01-15 13:30:00,96.67,96.76,96.53,96.74,241600.0,75.5954,75.6658,75.486,75.6502,241600.0
2015-01-15 14:00:00,96.75,96.8,96.46,96.5,172400.0,75.658,75.6971,75.4312,75.4625,172400.0
2015-01-15 14:30:00,96.5,96.6,96.4,96.51,188700.0,75.4625,75.5407,75.3843,75.4703,188700.0
2015-01-15 15:00:00,96.51,96.56,96.26,96.47,210100.0,75.4703,75.5094,75.2748,75.439,210100.0
2015-01-15 15:30:00,96.47,96.52,96.2,96.3,479800.0,75.439,75.4781,75.2279,75.3061,479800.0
2015-01-16 09:30:00,96.25,96.73,96.14,96.25,330700.0,75.267,75.6424,75.181,75.267,330700.0
2015-01-16 10:00:00,96.27,96.42,96.05,96.21,176800.0,75.2826,75.3999,75.1106,75.2357,176800.0
2015-01-16 10:30:00,96.2,96.28,95.87,96.16,235000.0,75.2279,75.2905,74.9698,75.1966,235000.0
2015-01-16 11:00:00,96.13,96.28,95.9,95.95,204300.0,75.1732,75.2905,74.9933,75.0324,204300.0
2015-01-16 11:30:00,95.96,96.29,95.91,96.21,135600.0,75.0402,75.2983,75.0011,75.2357,135600.0
2015-01-16 12:00:00,96.21,96.3,96.11,96.24,77400.0,75.2357,75.3061,75.1575,75.2592,77400.0
2015-01-16 12:30:00,96.25,96.7,96.24,96.64,108300.0,75.267,75.6189,75.2592,75.572,108300.0
2015-01-16 13:00:00,96.63,96.74,96.53,96.63,70800.0,75.5642,75.6502,75.486,75.5642,70800.0
2015-01-16 13:30:00,96.62,96.87,96.61,96.87,58800.0,75.5563,75.7518,75.5485,75.7518,58800.0
2015-01-16 14:00:00,96.87,96.99,96.84,96.9,62500.0,75.7518,75.8457,75.7284,75.7753,62500.0
2015-01-16 14:30:00,96.89,97.05,96.8,97.03,81600.0,75.7675,75.8926,75.6971,75.877,81600.0
2015-01-16 15:00:00,97.02,97.02,96.8,96.91,110000.0,75.8691,75.8691,75.6971,75.7831,110000.0
2015-01-16 15:30:00,96.9,97.55,96.89,97.4,364300.0,75.7753,76.2836,75.7675,76.1663,364300.0
2015-01-20 09:30:00,98.0,98.0,96.95,97.0,141300.0,76.6355,76.6355,75.8144,75.8535,141300.0
2015-01-20 10:00:00,96.99,97.22,96.82,96.92,168900.0,75.8457,76.0255,75.7127,75.7909,168900.0
2015-01-20 10:30:00,96.93,96.98,96.53,96.73,109500.0,75.7988,75.8379,75.486,75.6424,109500.0
2015-01-20 11:00:00,96.72,96.75,96.39,96.49,145600.0,75.6345,75.658,75.3765,75.4547,145600.0
2015-01-20 11:30:00,96.48,96.5,96.15,96.22,98300.0,75.4469,75.4625,75.1888,75.2435,98300.0
2015-01-20 12:00:00,96.23,96.36,96.14,96.2,69600.0,75.2514,75.353,75.181,75.2279,69600.0
2015-01-20 12:30:00,96.21,96.4,96.16,96.38,65700.0,75.2357,75.3843,75.1966,75.3687,65700.0
2015-01-20 13:00:00,96.39,96.73,96.36,96.72,48300.0,75.3765,75.6424,75.353,75.6345,48300.0
2015-01-20 13:30:00,96.72,96.76,96.46,96.48,37700.0,75.6345,75.6658,75.4312,75.4469,37700.0
2015-01-20 14:00:00,96.47,96.63,96.42,96.5,61500.0,75.439,75.5642,75.3999,75.4625,61500.0
2015-01-20 14:30:00,96.51,97.17,96.51,97.17,133800.0,75.4703,75.9864,75.4703,75.9864,133800.0
2015-01-20 15:00:00,97.18,97.21,97.04,97.1,98400.0,75.9943,76.0177,75.8848,75.9317,98400.0
2015-01-20 15:30:00,97.11,97.25,96.94,97.14,354300.0,75.9395,76.049,75.8066,75.963,354300.0
2015-01-21 09:30:00,96.81,97.39,96.56,97.09,189200.0,75.7049,76.1585,75.5094,75.9239,189200.0
2015-01-21 10:00:00,97.08,97.31,97.04,97.24,140200.0,75.9161,76.0959,75.8848,76.0412,140200.0
2015-01-21 10:30:00,97.25,97.52,97.05,97.49,106900.0,76.049,76.2601,75.8926,76.2367,106900.0
2015-01-21 11:00:00,97.48,97.61,97.22,97.27,72600.0,76.2289,76.3305,76.0255,76.0646,72600.0
2015-01-21 11:30:00,97.26,97.28,97.0,97.04,75600.0,76.0568,76.0725,75.8535,75.8848,75600.0
2015-01-21 12:00:00,97.04,97.18,96.96,97.04,71400.0,75.8848,75.9943,75.8222,75.8848,71400.0
2015-01-21 12:30:00,97.03,97.07,96.84,96.96,74800.0,75.877,75.9082,75.7284,75.8222,74800.0
2015-01-21 13:00:00,96.96,97.08,96.84,96.87,76300.0,75.8222,75.9161,75.7284,75.7518,76300.0
2015-01-21 13:30:00,96.85,97.02,96.78,96.87,122400.0,75.7362,75.8691,75.6815,75.7518,122400.0
2015-01-21 14:00:00,96.85,96.9,96.76,96.86,110700.0,75.7362,75.7753,75.6658,75.744,110700.0
2015-01-21 14:30:00,96.86,96.88,96.61,96.81,91600.0,75.744,75.7597,75.5485,75.7049,91600.0
2015-01-21 15:00:00,96.8,96.85,96.55,96.79,125000.0,75.6971,75.7362,75.5016,75.6893,125000.0
2015-01-21 15:30:00,96.79,96.84,96.59,96.73,334100.0,75.6893,75.7284,75.5329,75.6424,334100.0
2015-01-22 09:30:00,97.27,97.89,97.0,97.13,362500.0,76.0646,76.5495,75.8535,75.9552,362500.0
2015-01-22 10:00:00,97.11,97.73,97.1,97.66,402500.0,75.9395,76.4244,75.9317,76.3696,402500.0
2015-01-22 10:30:00,97.66,98.25,97.6,98.06,348000.0,76.3696,76.831,76.3227,76.6824,348000.0
2015-01-22 11:00:00,98.04,98.28,97.8,98.27,162100.0,76.6668,76.8545,76.4791,76.8466,162100.0
2015-01-22 11:30:00,98.27,98.32,98.08,98.29,160500.0,76.8466,76.8857,76.6981,76.8623,160500.0
2015-01-22 12:00:00,98.29,98.32,98.06,98.27,115200.0,76.8623,76.8857,76.6824,76.8466,115200.0
2015-01-22 12:30:00,98.27,98.32,98.19,98.27,135000.0,76.8466,76.8857,76.7841,76.8466,135000.0
2015-01-22 13:00:00,98.28,98.31,98.12,98.23,204300.0,76.8545,76.8779,76.7293,76.8154,204300.0
2015-01-22 13:30:00,98.23,98.49,98.21,98.49,251100.0,76.8154,77.0187,76.7997,77.0187,251100.0
2015-01-22 14:00:00,98.48,98.72,98.47,98.6,129000.0,77.0108,77.1985,77.003,77.1047,129000.0
2015-01-22 14:30:00,98.64,98.93,98.56,98.75,293600.0,77.136,77.3627,77.0734,77.222,293600.0
2015-01-22 15:00:00,98.75,98.83,98.69,98.75,259200.0,77.222,77.2845,77.1751,77.222,259200.0
2015-01-22 15:30:00,98.76,98.86,98.7,98.81,349100.0,77.2298,77.308,77.1829,77.2689,349100.0
2015-01-23 09:30:00,99.14,99.62,98.84,99.49,227600.0,77.527,77.9023,77.2924,77.8007,227600.0
2015-01-23 10:00:00,99.48,99.9,99.42,99.55,303700.0,77.7928,78.1213,77.7459,77.8476,303700.0
2015-01-23 10:30:00,99.59,100.0,99.45,99.96,151600.0,77.8789,78.1995,77.7694,78.1682,151600.0
2015-01-23 11:00:00,99.95,100.29,99.93,100.03,207400.0,78.1604,78.4263,78.1447,78.2229,207400.0
2015-01-23 11:30:00,100.04,100.09,99.88,99.94,102700.0,78.2308,78.2699,78.1056,78.1526,102700.0
2015-01-23 12:00:00,99.94,100.05,99.76,99.94,82800.0,78.1526,78.2386,78.0118,78.1526,82800.0
2015-01-23 12:30:00,99.92,100.14,99.91,100.06,88000.0,78.1369,78.309,78.1291,78.2464,88000.0
2015-01-23 13:00:00,100.07,100.27,100.06,100.21,66400.0,78.2542,78.4106,78.2464,78.3637,66400.0
2015-01-23 13:30:00,100.22,100.36,100.22,100.26,87600.0,78.3715,78.481,78.3715,78.4028,87600.0
2015-01-23 14:00:00,100.26,100.26,99.92,99.98,113200.0,78.4028,78.4028,78.1369,78.1838,113200.0
2015-01-23 14:30:00,99.97,100.02,99.52,99.56,158500.0,78.176,78.2151,77.8241,77.8554,158500.0
2015-01-23 15:00:00,99.55,99.68,99.48,99.57,144800.0,77.8476,77.9492,77.7928,77.8632,144800.0
2015-01-23 15:30:00,99.57,99.78,99.51,99.6,380600.0,77.8632,78.0274,77.8163,77.8867,380600.0
2015-01-26 09:30:00,100.22,100.28,99.43,99.5,162900.0,78.3715,78.4184,77.7537,77.8085,162900.0
2015-01-26 10:00:00,99.5,100.16,99.48,99.8,175400.0,77.8085,78.3246,77.7928,78.0431,175400.0
2015-01-26 10:30:00,99.82,100.3,99.75,100.23,179500.0,78.0587,78.4341,78.004,78.3793,179500.0
2015-01-26 11:00:00,100.23,100.56,100.2,100.46,327900.0,78.3793,78.6374,78.3559,78.5592,327900.0
2015-01-26 11:30:00,100.47,100.57,100.41,100.51,109600.0,78.567,78.6452,78.5201,78.5983,109600.0
2015-01-26 12:00:00,100.51,100.67,100.36,100.37,76300.0,78.5983,78.7234,78.481,78.4888,76300.0
2015-01-26 12:30:00,100.37,100.64,100.29,100.62,125500.0,78.4888,78.7,78.4263,78.6843,125500.0
2015-01-26 13:00:00,100.64,100.88,100.63,100.8,95700.0,78.7,78.8876,78.6921,78.8251,95700.0
2015-01-26 13:30:00,100.81,101.33,100.81,101.22,164000.0,78.8329,79.2395,78.8329,79.1535,164000.0
2015-01-26 14:00:00,101.22,101.54,101.19,101.49,267000.0,79.1535,79.4038,79.1301,79.3647,267000.0
2015-01-26 14:30:00,101.49,101.7,101.43,101.51,162700.0,79.3647,79.5289,79.3177,79.3803,162700.0
2015-01-26 15:00:00,101.5,101.78,101.43,101.72,186000.0,79.3725,79.5914,79.3177,79.5445,186000.0
2015-01-26 15:30:00,101.71,101.88,101.57,101.75,425300.0,79.5367,79.6696,79.4272,79.568,425300.0
2015-01-27 09:30:00,100.83,100.99,100.28,100.95,287900.0,78.8485,78.9737,78.4184,78.9424,287900.0
2015-01-27 10:00:00,100.95,101.36,100.57,100.61,275200.0,78.9424,79.263,78.6452,78.6765,275200.0
2015-01-27 10:30:00,100.59,100.6,100.06,100.27,101500.0,78.6609,78.6687,78.2464,78.4106,101500.0
2015-01-27 11:00:00,100.26,100.54,100.23,100.54,99000.0,78.4028,78.6218,78.3793,78.6218,99000.0
2015-01-27 11:30:00,100.5,100.71,100.44,100.44,87000.0,78.5905,78.7547,78.5436,78.5436,87000.0
2015-01-27 12:00:00,100.46,100.69,100.4,100.69,85000.0,78.5592,78.7391,78.5123,78.7391,85000.0
2015-01-27 12:30:00,100.69,100.73,100.57,100.73,60600.0,78.7391,78.7703,78.6452,78.7703,60600.0
2015-01-27 13:00:00,100.73,100.85,100.67,100.77,49600.0,78.7703,78.8642,78.7234,78.8016,49600.0
2015-01-27 13:30:00,100.79,100.81,100.54,100.73,48400.0,78.8173,78.8329,78.6218,78.7703,48400.0
2015-01-27 14:00:00,100.73,100.97,100.67,100.92,78600.0,78.7703,78.958,78.7234,78.9189,78600.0
2015-01-27 14:30:00,100.92,100.95,100.69,100.7,111500.0,78.9189,78.9424,78.7391,78.7469,111500.0
2015-01-27 15:00:00,100.71,100.72,100.47,100.47,86700.0,78.7547,78.7625,78.567,78.567,86700.0
2015-01-27 15:30:00,100.46,100.63,100.36,100.4,278000.0,78.5592,78.6921,78.481,78.5123,278000.0
2015-01-28 09:30:00,100.7,101.48,100.23,101.31,180900.0,78.7469,79.3568,78.3793,79.2239,180900.0
2015-01-28 10:00:00,101.31,101.42,100.77,100.81,77300.0,79.2239,79.3099,78.8016,78.8329,77300.0
2015-01-28 10:30:00,100.8,100.81,100.19,100.29,86400.0,78.8251,78.8329,78.3481,78.4263,86400.0
2015-01-28 11:00:00,100.27,100.3,99.91,100.04,80000.0,78.4106,78.4341,78.1291,78.2308,80000.0
2015-01-28 11:30:00,100.04,100.33,100.0,100.32,91100.0,78.2308,78.4575,78.1995,78.4497,91100.0
2015-01-28 12:00:00,100.31,100.4,100.04,100.11,79900.0,78.4419,78.5123,78.2308,78.2855,79900.0
2015-01-28 12:30:00,100.13,100.17,99.99,100.0,52300.0,78.3011,78.3324,78.1917,78.1995,52300.0
2015-01-28 13:00:00,99.99,100.02,99.69,99.69,70600.0,78.1917,78.2151,77.9571,77.9571,70600.0
2015-01-28 13:30:00,99.67,99.88,99.51,99.51,58900.0,77.9414,78.1056,77.8163,77.8163,58900.0
2015-01-28 14:00:00,99.51,99.76,99.31,99.57,157000.0,77.8163,78.0118,77.6599,77.8632,157000.0
2015-01-28 14:30:00,99.57,99.74,99.34,99.69,153800.0,77.8632,77.9962,77.6834,77.9571,153800.0
2015-01-28 15:00:00,99.69,99.79,99.13,99.13,91000.0,77.9571,78.0353,77.5191,77.5191,91000.0
2015-01-28 15:30:00,99.13,99.28,98.82,98.9,472700.0,77.5191,77.6364,77.2767,77.3393,472700.0
2015-01-29 09:30:00,98.73,99.09,98.31,98.82,122300.0,77.2063,77.4879,76.8779,77.2767,122300.0
2015-01-29 10:00:00,98.79,98.91,98.24,98.49,144900.0,77.2533,77.3471,76.8232,77.0187,144900.0
2015-01-29 10:30:00,98.5,98.5,97.84,97.95,112200.0,77.0265,77.0265,76.5104,76.5964,112200.0
2015-01-29 11:00:00,97.94,98.0,97.64,97.8,169300.0,76.5886,76.6355,76.354,76.4791,169300.0
2015-01-29 11:30:00,97.81,98.19,97.81,97.86,87300.0,76.4869,76.7841,76.4869,76.526,87300.0
2015-01-29 12:00:00,97.87,98.05,97.77,97.87,121900.0,76.5338,76.6746,76.4556,76.5338,121900.0
2015-01-29 12:30:00,97.91,98.05,97.76,97.93,80900.0,76.5651,76.6746,76.4478,76.5808,80900.0
2015-01-29 13:00:00,97.93,98.19,97.86,98.19,101200.0,76.5808,76.7841,76.526,76.7841,101200.0
2015-01-29 13:30:00,98.2,98.53,98.13,98.38,128000.0,76.7919,77.0499,76.7372,76.9327,128000.0
2015-01-29 14:00:00,98.38,98.4,98.07,98.21,80900.0,76.9327,76.9483,76.6902,76.7997,80900.0
2015-01-29 14:30:00,98.22,98.33,98.14,98.23,86200.0,76.8075,76.8936,76.745,76.8154,86200.0
2015-01-29 15:00:00,98.23,98.65,98.21,98.51,133400.0,76.8154,77.1438,76.7997,77.0343,133400.0
2015-01-29 15:30:00,98.5,98.77,98.38,98.44,258100.0,77.0265,77.2376,76.9327,76.9796,258100.0
2015-01-30 09:30:00,97.65,98.2,97.47,97.47,130800.0,76.3618,76.7919,76.221,76.221,130800.0
2015-01-30 10:00:00,97.42,97.79,97.37,97.72,90500.0,76.1819,76.4713,76.1428,76.4165,90500.0
2015-01-30 10:30:00,97.69,97.8,97.42,97.8,114400.0,76.3931,76.4791,76.1819,76.4791,114400.0
2015-01-30 11:00:00,97.77,97.95,97.36,97.55,60100.0,76.4556,76.5964,76.135,76.2836,60100.0
2015-01-30 11:30:00,97.52,97.73,97.42,97.7,40700.0,76.2601,76.4244,76.1819,76.4009,40700.0
2015-01-30 12:00:00,97.75,98.13,97.75,98.09,48800.0,76.44,76.7372,76.44,76.7059,48800.0
2015-01-30 12:30:00,98.07,98.09,97.91,97.99,93400.0,76.6902,76.7059,76.5651,76.6277,93400.0
2015-01-30 13:00:00,98.01,98.1,97.84,97.87,50700.0,76.6433,76.7137,76.5104,76.5338,50700.0
2015-01-30 13:30:00,97.87,98.15,97.82,98.11,59800.0,76.5338,76.7528,76.4947,76.7215,59800.0
2015-01-30 14:00:00,98.11,98.36,98.01,98.36,76800.0,76.7215,76.917,76.6433,76.917,76800.0
2015-01-30 14:30:00,98.37,98.41,97.52,97.59,74400.0,76.9248,76.9561,76.2601,76.3149,74400.0
2015-01-30 15:00:00,97.59,97.71,97.17,97.46,110900.0,76.3149,76.4087,75.9864,76.2132,110900.0
2015-01-30 15:30:00,97.42,97.44,96.86,96.97,275600.0,76.1819,76.1976,75.744,75.83,275600.0
2015-02-02 09:30:00,96.95,97.07,95.83,95.84,144000.0,75.8144,75.9082,74.9386,74.9464,144000.0
2015-02-02 10:00:00,95.85,96.35,95.67,95.99,199600.0,74.9542,75.3452,74.8134,75.0637,199600.0
2015-02-02 10:30:00,95.95,96.75,95.91,96.61,97100.0,75.0324,75.658,75.0011,75.5485,97100.0
2015-02-02 11:00:00,96.59,97.24,96.43,97.24,114500.0,75.5329,76.0412,75.4078,76.0412,114500.0
2015-02-02 11:30:00,97.24,97.54,97.07,97.12,72800.0,76.0412,76.2758,75.9082,75.9473,72800.0
2015-02-02 12:00:00,97.1,97.13,96.79,96.96,49500.0,75.9317,75.9552,75.6893,75.8222,49500.0
2015-02-02 12:30:00,96.98,97.06,96.73,96.81,67900.0,75.8379,75.9004,75.6424,75.7049,67900.0
2015-02-02 13:00:00,96.8,97.06,96.69,96.97,50800.0,75.6971,75.9004,75.6111,75.83,50800.0
2015-02-02 13:30:00,97.02,97.09,96.47,96.53,59700.0,75.8691,75.9239,75.439,75.486,59700.0
2015-02-02 14:00:00,96.54,97.32,96.52,97.3,91300.0,75.4938,76.1037,75.4781,76.0881,91300.0
2015-02-02 14:30:00,97.3,97.33,97.04,97.18,81100.0,76.0881,76.1116,75.8848,75.9943,81100.0
2015-02-02 15:00:00,97.17,97.43,97.06,97.33,85400.0,75.9864,76.1898,75.9004,76.1116,85400.0
2015-02-02 15:30:00,97.36,98.06,97.32,97.84,343400.0,76.135,76.6824,76.1037,76.5104,343400.0
2015-02-03 09:30:00,97.74,98.53,97.65,97.78,135700.0,76.4322,77.0499,76.3618,76.4635,135700.0
2015-02-03 10:00:00,97.78,98.1,97.62,98.07,101200.0,76.4635,76.7137,76.3383,76.6902,101200.0
2015-02-03 10:30:00,98.11,98.25,97.97,97.99,78600.0,76.7215,76.831,76.612,76.6277,78600.0
2015-02-03 11:00:00,97.96,98.43,97.95,98.17,57400.0,76.6042,76.9717,76.5964,76.7684,57400.0
2015-02-03 11:30:00,98.18,98.51,98.09,98.13,65700.0,76.7763,77.0343,76.7059,76.7372,65700.0
2015-02-03 12:00:00,98.11,98.34,98.03,98.26,80300.0,76.7215,76.9014,76.659,76.8388,80300.0
2015-02-03 12:30:00,98.26,98.46,98.24,98.31,63600.0,76.8388,76.9952,76.8232,76.8779,63600.0
2015-02-03 13:00:00,98.31,98.73,98.26,98.58,55400.0,76.8779,77.2063,76.8388,77.089,55400.0
2015-02-03 13:30:00,98.58,98.8,98.46,98.76,84300.0,77.089,77.2611,76.9952,77.2298,84300.0
2015-02-03 14:00:00,98.77,98.86,98.51,98.54,74200.0,77.2376,77.308,77.0343,77.0578,74200.0
2015-02-03 14:30:00,98.54,98.63,98.45,98.57,58200.0,77.0578,77.1281,76.9874,77.0812,58200.0
2015-02-03 15:00:00,98.59,98.76,98.53,98.74,75800.0,77.0969,77.2298,77.0499,77.2142,75800.0
2015-02-03 15:30:00,98.74,99.16,98.65,99.07,344700.0,77.2142,77.5426,77.1438,77.4722,344700.0
2015-02-04 09:30:00,98.88,98.88,98.15,98.69,93500.0,77.3236,77.3236,76.7528,77.1751,93500.0
2015-02-04 10:00:00,98.75,98.9,98.66,98.79,51000.0,77.222,77.3393,77.1516,77.2533,51000.0
2015-02-04 10:30:00,98.76,98.97,98.69,98.84,66700.0,77.2298,77.394,77.1751,77.2924,66700.0
2015-02-04 11:00:00,98.83,99.24,98.76,99.24,55700.0,77.2845,77.6052,77.2298,77.6052,55700.0
2015-02-04 11:30:00,99.23,99.32,99.08,99.17,48700.0,77.5973,77.6677,77.48,77.5504,48700.0
2015-02-04 12:00:00,99.16,99.19,98.94,98.96,52600.0,77.5426,77.5661,77.3706,77.3862,52600.0
2015-02-04 12:30:00,98.95,98.99,98.7,98.74,45700.0,77.3784,77.4097,77.1829,77.2142,45700.0
2015-02-04 13:00:00,98.75,98.77,98.6,98.68,88900.0,77.222,77.2376,77.1047,77.1672,88900.0
2015-02-04 13:30:00,98.67,98.72,98.53,98.63,91500.0,77.1594,77.1985,77.0499,77.1281,91500.0
2015-02-04 14:00:00,98.62,98.77,98.39,98.45,96000.0,77.1203,77.2376,76.9405,76.9874,96000.0
2015-02-04 14:30:00,98.45,98.48,98.24,98.3,108900.0,76.9874,77.0108,76.8232,76.8701,108900.0
2015-02-04 15:00:00,98.3,98.33,98.13,98.31,193100.0,76.8701,76.8936,76.7372,76.8779,193100.0
2015-02-04 15:30:00,98.3,98.35,97.66,97.85,407700.0,76.8701,76.9092,76.3696,76.5182,407700.0
2015-02-05 09:30:00,98.29,99.87,98.17,99.83,231500.0,76.8623,78.0978,76.7684,78.0665,231500.0
2015-02-05 10:00:00,99.88,100.09,99.62,100.0,153800.0,78.1056,78.2699,77.9023,78.1995,153800.0
2015-02-05 10:30:00,100.01,100.15,99.79,100.08,100600.0,78.2073,78.3168,78.0353,78.262,100600.0
2015-02-05 11:00:00,100.07,100.26,99.82,99.83,79100.0,78.2542,78.4028,78.0587,78.0665,79100.0
2015-02-05 11:30:00,99.85,99.88,99.54,99.62,167800.0,78.0822,78.1056,77.8398,77.9023,167800.0
2015-02-05 12:00:00,99.63,99.64,99.39,99.4,50800.0,77.9101,77.918,77.7225,77.7303,50800.0
2015-02-05 12:30:00,99.43,99.47,99.15,99.18,41400.0,77.7537,77.785,77.5348,77.5582,41400.0
2015-02-05 13:00:00,99.19,99.49,99.18,99.28,44800.0,77.5661,77.8007,77.5582,77.6364,44800.0
2015-02-05 13:30:00,99.28,99.43,99.22,99.27,53200.0,77.6364,77.7537,77.5895,77.6286,53200.0
2015-02-05 14:00:00,99.27,99.48,99.25,99.35,76200.0,77.6286,77.7928,77.613,77.6912,76200.0
2015-02-05 14:30:00,99.36,99.43,99.2,99.29,62900.0,77.699,77.7537,77.5739,77.6443,62900.0
2015-02-05 15:00:00,99.29,99.41,99.21,99.4,79300.0,77.6443,77.7381,77.5817,77.7303,79300.0
2015-02-05 15:30:00,99.4,99.65,99.33,99.59,247200.0,77.7303,77.9258,77.6755,77.8789,247200.0
2015-02-06 09:30:00,98.87,98.94,95.29,96.62,768500.0,77.3158,77.3706,74.5163,75.5563,768500.0
2015-02-06 10:00:00,96.62,97.03,95.86,96.88,624600.0,75.5563,75.877,74.962,75.7597,624600.0
2015-02-06 10:30:00,96.86,97.24,96.43,97.06,372000.0,75.744,76.0412,75.4078,75.9004,372000.0
2015-02-06 11:00:00,97.08,97.22,96.81,97.08,240800.0,75.9161,76.0255,75.7049,75.9161,240800.0
2015-02-06 11:30:00,97.06,97.25,96.94,97.15,274100.0,75.9004,76.049,75.8066,75.9708,274100.0
2015-02-06 12:00:00,97.16,97.38,96.7,96.8,197700.0,75.9786,76.1507,75.6189,75.6971,197700.0
2015-02-06 12:30:00,96.8,96.81,96.51,96.68,183600.0,75.6971,75.7049,75.4703,75.6033,183600.0
2015-02-06 13:00:00,96.69,96.69,96.28,96.51,155300.0,75.6111,75.6111,75.2905,75.4703,155300.0
2015-02-06 13:30:00,96.52,96.52,95.99,96.19,416100.0,75.4781,75.4781,75.0637,75.2201,416100.0
2015-02-06 14:00:00,96.19,96.27,95.99,96.01,207500.0,75.2201,75.2826,75.0637,75.0793,207500.0
2015-02-06 14:30:00,96.02,96.11,95.71,95.73,314100.0,75.0871,75.1575,74.8447,74.8604,314100.0
2015-02-06 15:00:00,95.75,95.87,95.53,95.65,404200.0,74.876,74.9698,74.704,74.7978,404200.0
2015-02-06 15:30:00,95.65,95.74,95.4,95.72,548900.0,74.7978,74.8682,74.6023,74.8525,548900.0
2015-02-09 09:30:00,95.65,96.31,95.59,96.27,170400.0,74.7978,75.3139,74.7509,75.2826,170400.0
2015-02-09 10:00:00,96.28,96.41,96.16,96.23,271300.0,75.2905,75.3921,75.1966,75.2514,271300.0
2015-02-09 10:30:00,96.22,96.6,96.19,96.56,147900.0,75.2435,75.5407,75.2201,75.5094,147900.0
2015-02-09 11:00:00,96.58,97.17,96.53,97.12,338900.0,75.5251,75.9864,75.486,75.9473,338900.0
2015-02-09 11:30:00,97.09,97.12,96.72,96.72,124600.0,75.9239,75.9473,75.6345,75.6345,124600.0
2015-02-09 12:00:00,96.74,97.46,96.72,97.46,140700.0,75.6502,76.2132,75.6345,76.2132,140700.0
2015-02-09 12:30:00,97.46,97.49,97.17,97.29,120800.0,76.2132,76.2367,75.9864,76.0803,120800.0
2015-02-09 13:00:00,97.29,97.48,97.24,97.45,119600.0,76.0803,76.2289,76.0412,76.2054,119600.0
2015-02-09 13:30:00,97.46,97.63,97.25,97.55,172200.0,76.2132,76.3462,76.049,76.2836,172200.0
2015-02-09 14:00:00,97.54,97.56,97.24,97.24,155500.0,76.2758,76.2914,76.0412,76.0412,155500.0
2015-02-09 14:30:00,97.24,97.25,96.66,96.67,132200.0,76.0412,76.049,75.5876,75.5954,132200.0
2015-02-09 15:00:00,96.68,96.85,96.55,96.84,142500.0,75.6033,75.7362,75.5016,75.7284,142500.0
2015-02-09 15:30:00,96.83,96.83,96.58,96.7,387700.0,75.7206,75.7206,75.5251,75.6189,387700.0
2015-02-10 09:30:00,97.17,97.45,96.65,96.66,194400.0,75.9864,76.2054,75.5798,75.5876,194400.0
2015-02-10 10:00:00,96.69,96.85,96.09,96.09,204400.0,75.6111,75.7362,75.1419,75.1419,204400.0
2015-02-10 10:30:00,96.07,96.07,95.13,95.23,316600.0,75.1262,75.1262,74.3912,74.4694,316600.0
2015-02-10 11:00:00,95.24,95.53,95.17,95.42,234800.0,74.4772,74.704,74.4224,74.6179,234800.0
2015-02-10 11:30:00,95.46,95.57,95.27,95.37,231000.0,74.6492,74.7352,74.5006,74.5788,231000.0
2015-02-10 12:00:00,95.37,95.89,95.33,95.85,198400.0,74.5788,74.9855,74.5476,74.9542,198400.0
2015-02-10 12:30:00,95.84,95.95,95.75,95.76,161100.0,74.9464,75.0324,74.876,74.8838,161100.0
2015-02-10 13:00:00,95.76,95.84,95.37,95.48,222200.0,74.8838,74.9464,74.5788,74.6649,222200.0
2015-02-10 13:30:00,95.5,95.71,95.43,95.64,89300.0,74.6805,74.8447,74.6258,74.79,89300.0
2015-02-10 14:00:00,95.65,96.0,95.61,95.96,178300.0,74.7978,75.0715,74.7665,75.0402,178300.0
2015-02-10 14:30:00,95.97,96.18,95.86,96.18,149400.0,75.048,75.2123,74.962,75.2123,149400.0
2015-02-10 15:00:00,96.19,96.24,96.0,96.24,130900.0,75.2201,75.2592,75.0715,75.2592,130900.0
2015-02-10 15:30:00,96.27,96.44,96.18,96.36,199900.0,75.2826,75.4156,75.2123,75.353,199900.0
2015-02-11 09:30:00,96.59,96.69,95.66,95.8,162800.0,75.5329,75.6111,74.8056,74.9151,162800.0
2015-02-11 10:00:00,95.8,95.88,95.36,95.47,177000.0,74.9151,74.9777,74.571,74.657,177000.0
2015-02-11 10:30:00,95.47,95.56,95.24,95.29,213900.0,74.657,74.7274,74.4772,74.5163,213900.0
2015-02-11 11:00:00,95.29,95.41,94.92,95.01,178700.0,74.5163,74.6101,74.2269,74.2973,178700.0
2015-02-11 11:30:00,94.98,95.13,94.82,94.91,161000.0,74.2739,74.3912,74.1487,74.2191,161000.0
2015-02-11 12:00:00,94.92,95.12,94.81,95.11,134700.0,74.2269,74.3833,74.1409,74.3755,134700.0
2015-02-11 12:30:00,95.1,95.23,95.01,95.06,82400.0,74.3677,74.4694,74.2973,74.3364,82400.0
2015-02-11 13:00:00,95.06,95.2,94.77,95.05,125800.0,74.3364,74.4459,74.1096,74.3286,125800.0
2015-02-11 13:30:00,95.05,95.67,95.05,95.61,95000.0,74.3286,74.8134,74.3286,74.7665,95000.0
2015-02-11 14:00:00,95.62,95.72,95.32,95.45,62600.0,74.7743,74.8525,74.5397,74.6414,62600.0
2015-02-11 14:30:00,95.45,95.87,95.42,95.86,59400.0,74.6414,74.9698,74.6179,74.962,59400.0
2015-02-11 15:00:00,95.86,96.19,95.8,96.09,115300.0,74.962,75.2201,74.9151,75.1419,115300.0
2015-02-11 15:30:00,96.13,96.19,95.77,95.94,286700.0,75.1732,75.2201,74.8916,75.0246,286700.0
2015-02-12 09:30:00,96.28,96.75,96.0,96.05,138000.0,75.2905,75.658,75.0715,75.1106,138000.0
2015-02-12 10:00:00,96.1,96.26,95.85,95.94,111900.0,75.1497,75.2748,74.9542,75.0246,111900.0
2015-02-12 10:30:00,95.96,96.2,95.84,96.05,180100.0,75.0402,75.2279,74.9464,75.1106,180100.0
2015-02-12 11:00:00,96.05,96.22,95.88,96.22,76200.0,75.1106,75.2435,74.9777,75.2435,76200.0
2015-02-12 11:30:00,96.23,96.69,96.17,96.69,94800.0,75.2514,75.6111,75.2044,75.6111,94800.0
2015-02-12 12:00:00,96.68,96.7,96.54,96.61,76200.0,75.6033,75.6189,75.4938,75.5485,76200.0
2015-02-12 12:30:00,96.62,96.75,96.35,96.46,89700.0,75.5563,75.658,75.3452,75.4312,89700.0
2015-02-12 13:00:00,96.45,96.46,96.24,96.37,76100.0,75.4234,75.4312,75.2592,75.3608,76100.0
2015-02-12 13:30:00,96.35,96.35,96.04,96.15,85600.0,75.3452,75.3452,75.1028,75.1888,85600.0
2015-02-12 14:00:00,96.15,96.15,95.8,95.81,142200.0,75.1888,75.1888,74.9151,74.9229,142200.0
2015-02-12 14:30:00,95.8,96.15,95.73,96.13,108900.0,74.9151,75.1888,74.8604,75.1732,108900.0
2015-02-12 15:00:00,96.14,96.29,96.03,96.07,98900.0,75.181,75.2983,75.095,75.1262,98900.0
2015-02-12 15:30:00,96.06,96.16,95.85,95.95,377700.0,75.1184,75.1966,74.9542,75.0324,377700.0
2015-02-13 09:30:00,95.95,96.11,95.52,95.61,76900.0,75.0324,75.1575,74.6961,74.7665,76900.0
2015-02-13 10:00:00,95.6,96.02,95.5,95.97,111400.0,74.7587,75.0871,74.6805,75.048,111400.0
2015-02-13 10:30:00,95.95,96.31,95.77,96.11,82200.0,75.0324,75.3139,74.8916,75.1575,82200.0
2015-02-13 11:00:00,96.14,96.73,96.14,96.66,142300.0,75.181,75.6424,75.181,75.5876,142300.0
2015-02-13 11:30:00,96.67,96.76,96.47,96.67,109100.0,75.5954,75.6658,75.439,75.5954,109100.0
2015-02-13 12:00:00,96.67,96.83,96.2,96.29,108400.0,75.5954,75.7206,75.2279,75.2983,108400.0
2015-02-13 12:30:00,96.29,96.29,96.01,96.04,71100.0,75.2983,75.2983,75.0793,75.1028,71100.0
2015-02-13 13:00:00,96.04,96.13,95.97,96.13,77200.0,75.1028,75.1732,75.048,75.1732,77200.0
2015-02-13 13:30:00,96.15,96.15,95.95,96.03,119300.0,75.1888,75.1888,75.0324,75.095,119300.0
2015-02-13 14:00:00,96.02,96.33,95.95,96.28,155700.0,75.0871,75.3296,75.0324,75.2905,155700.0
2015-02-13 14:30:00,96.29,96.43,96.18,96.43,64100.0,75.2983,75.4078,75.2123,75.4078,64100.0
2015-02-13 15:00:00,96.42,96.53,96.34,96.39,86900.0,75.3999,75.486,75.3374,75.3765,86900.0
2015-02-13 15:30:00,96.38,96.51,96.33,96.4,221600.0,75.3687,75.4703,75.3296,75.3843,221600.0
2015-02-17 09:30:00,96.46,97.25,96.08,96.94,269300.0,75.4312,76.049,75.1341,75.8066,269300.0
2015-02-17 10:00:00,97.01,97.11,96.62,96.88,348700.0,75.8613,75.9395,75.5563,75.7597,348700.0
2015-02-17 10:30:00,96.84,97.09,96.53,96.55,319100.0,75.7284,75.9239,75.486,75.5016,319100.0
2015-02-17 11:00:00,96.53,96.99,96.53,96.92,97500.0,75.486,75.8457,75.486,75.7909,97500.0
2015-02-17 11:30:00,96.89,96.9,96.57,96.73,92400.0,75.7675,75.7753,75.5172,75.6424,92400.0
2015-02-17 12:00:00,96.78,96.85,96.52,96.85,216600.0,75.6815,75.7362,75.4781,75.7362,216600.0
2015-02-17 12:30:00,96.85,97.15,96.82,97.12,65900.0,75.7362,75.9708,75.7127,75.9473,65900.0
2015-02-17 13:00:00,97.14,97.22,96.79,96.79,80800.0,75.963,76.0255,75.6893,75.6893,80800.0
2015-02-17 13:30:00,96.78,96.88,96.68,96.88,67500.0,75.6815,75.7597,75.6033,75.7597,67500.0
2015-02-17 14:00:00,96.9,96.91,96.6,96.63,137900.0,75.7753,75.7831,75.5407,75.5642,137900.0
2015-02-17 14:30:00,96.62,96.75,96.28,96.36,258100.0,75.5563,75.658,75.2905,75.353,258100.0
2015-02-17 15:00:00,96.36,96.44,96.29,96.33,285900.0,75.353,75.4156,75.2983,75.3296,285900.0
2015-02-17 15:30:00,96.32,96.37,96.2,96.23,230900.0,75.3217,75.3608,75.2279,75.2514,230900.0
2015-02-18 09:30:00,96.12,96.72,96.03,96.36,240700.0,75.1653,75.6345,75.095,75.353,240700.0
2015-02-18 10:00:00,96.36,96.41,96.06,96.3,117000.0,75.353,75.3921,75.1184,75.3061,117000.0
2015-02-18 10:30:00,96.29,96.48,96.2,96.22,152900.0,75.2983,75.4469,75.2279,75.2435,152900.0
2015-02-18 11:00:00,96.21,96.37,96.08,96.12,77000.0,75.2357,75.3608,75.1341,75.1653,77000.0
2015-02-18 11:30:00,96.12,96.21,95.94,95.98,89000.0,75.1653,75.2357,75.0246,75.0559,89000.0
2015-02-18 12:00:00,95.98,96.16,95.92,96.08,56400.0,75.0559,75.1966,75.0089,75.1341,56400.0
2015-02-18 12:30:00,96.09,96.1,95.84,95.86,50900.0,75.1419,75.1497,74.9464,74.962,50900.0
2015-02-18 13:00:00,95.86,95.89,95.66,95.73,141900.0,74.962,74.9855,74.8056,74.8604,141900.0
2015-02-18 13:30:00,95.73,95.83,95.47,95.54,93000.0,74.8604,74.9386,74.657,74.7118,93000.0
2015-02-18 14:00:00,95.55,96.31,95.54,96.01,152700.0,74.7196,75.3139,74.7118,75.0793,152700.0
2015-02-18 14:30:00,96.01,96.35,95.94,96.13,98700.0,75.0793,75.3452,75.0246,75.1732,98700.0
2015-02-18 15:00:00,96.13,96.39,96.12,96.25,143800.0,75.1732,75.3765,75.1653,75.267,143800.0
2015-02-18 15:30:00,96.24,96.32,96.09,96.22,573600.0,75.2592,75.3217,75.1419,75.2435,573600.0
2015-02-19 09:30:00,96.19,96.19,95.62,95.99,112500.0,75.2201,75.2201,74.7743,75.0637,112500.0
2015-02-19 10:00:00,95.97,96.03,95.77,95.88,75500.0,75.048,75.095,74.8916,74.9777,75500.0
2015-02-19 10:30:00,95.91,96.05,95.52,95.76,149600.0,75.0011,75.1106,74.6961,74.8838,149600.0
2015-02-19 11:00:00,95.74,95.74,95.45,95.52,93300.0,74.8682,74.8682,74.6414,74.6961,93300.0
2015-02-19 11:30:00,95.54,95.71,95.42,95.71,90800.0,74.7118,74.8447,74.6179,74.8447,90800.0
2015-02-19 12:00:00,95.71,95.81,95.28,95.38,55900.0,74.8447,74.9229,74.5085,74.5867,55900.0
2015-02-19 12:30:00,95.39,95.45,95.19,95.37,80500.0,74.5945,74.6414,74.4381,74.5788,80500.0
2015-02-19 13:00:00,95.36,95.42,95.2,95.33,115800.0,74.571,74.6179,74.4459,74.5476,115800.0
2015-02-19 13:30:00,95.33,95.72,95.33,95.71,87700.0,74.5476,74.8525,74.5476,74.8447,87700.0
2015-02-19 14:00:00,95.7,95.8,95.5,95.59,79200.0,74.8369,74.9151,74.6805,74.7509,79200.0
2015-02-19 14:30:00,95.59,95.65,95.38,95.41,92700.0,74.7509,74.7978,74.5867,74.6101,92700.0
2015-02-19 15:00:00,95.41,95.53,95.29,95.35,99700.0,74.6101,74.704,74.5163,74.5632,99700.0
2015-02-19 15:30:00,95.35,95.42,95.21,95.25,283200.0,74.5632,74.6179,74.4537,74.485,283200.0
2015-02-20 09:30:00,95.3,95.86,95.27,95.39,238400.0,74.5241,74.962,74.5006,74.5945,238400.0
2015-02-20 10:00:00,95.35,95.8,95.24,95.58,239600.0,74.5632,74.9151,74.4772,74.7431,239600.0
2015-02-20 10:30:00,95.57,95.89,95.47,95.86,134500.0,74.7352,74.9855,74.657,74.962,134500.0
2015-02-20 11:00:00,95.89,95.97,95.51,95.58,78900.0,74.9855,75.048,74.6883,74.7431,78900.0
2015-02-20 11:30:00,95.59,95.9,95.55,95.86,155800.0,74.7509,74.9933,74.7196,74.962,155800.0
2015-02-20 12:00:00,95.87,96.15,95.87,95.94,103800.0,74.9698,75.1888,74.9698,75.0246,103800.0
2015-02-20 12:30:00,95.95,96.2,95.82,96.18,173300.0,75.0324,75.2279,74.9307,75.2123,173300.0
2015-02-20 13:00:00,96.18,96.29,96.1,96.24,106500.0,75.2123,75.2983,75.1497,75.2592,106500.0
2015-02-20 13:30:00,96.23,96.28,96.04,96.06,136200.0,75.2514,75.2905,75.1028,75.1184,136200.0
2015-02-20 14:00:00,96.06,96.17,95.96,95.99,142900.0,75.1184,75.2044,75.0402,75.0637,142900.0
2015-02-20 14:30:00,95.98,96.06,95.93,96.01,107100.0,75.0559,75.1184,75.0168,75.0793,107100.0
2015-02-20 15:00:00,96.0,96.2,95.98,96.19,261000.0,75.0715,75.2279,75.0559,75.2201,261000.0
2015-02-20 15:30:00,96.17,96.6,96.08,96.52,471600.0,75.2044,75.5407,75.1341,75.4781,471600.0
2015-02-23 09:30:00,96.53,97.12,96.27,96.38,227300.0,75.486,75.9473,75.2826,75.3687,227300.0
2015-02-23 10:00:00,96.34,96.79,96.29,96.69,253700.0,75.3374,75.6893,75.2983,75.6111,253700.0
2015-02-23 10:30:00,96.68,96.85,96.66,96.82,109700.0,75.6033,75.7362,75.5876,75.7127,109700.0
2015-02-23 11:00:00,96.81,97.07,96.79,96.96,149300.0,75.7049,75.9082,75.6893,75.8222,149300.0
2015-02-23 11:30:00,96.97,97.23,96.94,97.08,143100.0,75.83,76.0334,75.8066,75.9161,143100.0
2015-02-23 12:00:00,97.09,97.45,97.06,97.26,114600.0,75.9239,76.2054,75.9004,76.0568,114600.0
2015-02-23 12:30:00,97.26,97.36,96.9,97.06,121000.0,76.0568,76.135,75.7753,75.9004,121000.0
2015-02-23 13:00:00,97.05,97.34,97.0,97.17,105000.0,75.8926,76.1194,75.8535,75.9864,105000.0
2015-02-23 13:30:00,97.19,97.25,97.04,97.23,128300.0,76.0021,76.049,75.8848,76.0334,128300.0
2015-02-23 14:00:00,97.22,97.43,97.07,97.1,107100.0,76.0255,76.1898,75.9082,75.9317,107100.0
2015-02-23 14:30:00,97.08,97.14,96.7,96.7,111800.0,75.9161,75.963,75.6189,75.6189,111800.0
2015-02-23 15:00:00,96.7,96.76,96.57,96.62,159100.0,75.6189,75.6658,75.5172,75.5563,159100.0
2015-02-23 15:30:00,96.63,97.54,96.63,97.32,459000.0,75.5642,76.2758,75.5642,76.1037,459000.0
2015-02-24 09:30:00,95.42,96.65,94.33,95.55,1324800.0,74.6179,75.5798,73.7656,74.7196,1324800.0
2015-02-24 10:00:00,95.55,96.0,95.15,95.75,619600.0,74.7196,75.0715,74.4068,74.876,619600.0
2015-02-24 10:30:00,95.76,96.11,95.51,95.58,411400.0,74.8838,75.1575,74.6883,74.7431,411400.0
2015-02-24 11:00:00,95.58,95.72,95.45,95.57,380400.0,74.7431,74.8525,74.6414,74.7352,380400.0
2015-02-24 11:30:00,95.56,95.57,95.2,95.3,291700.0,74.7274,74.7352,74.4459,74.5241,291700.0
2015-02-24 12:00:00,95.3,95.33,94.9,94.92,319600.0,74.5241,74.5476,74.2113,74.2269,319600.0
2015-02-24 12:30:00,94.9,95.2,94.33,95.17,361100.0,74.2113,74.4459,73.7656,74.4224,361100.0
2015-02-24 13:00:00,95.18,95.18,94.51,94.61,306700.0,74.4303,74.4303,73.9063,73.9845,306700.0
2015-02-24 13:30:00,94.61,94.81,94.39,94.53,231000.0,73.9845,74.1409,73.8125,73.922,231000.0
2015-02-24 14:00:00,94.53,94.54,94.05,94.4,377500.0,73.922,73.9298,73.5466,73.8203,377500.0
2015-02-24 14:30:00,94.43,94.77,94.32,94.62,282900.0,73.8438,74.1096,73.7578,73.9923,282900.0
2015-02-24 15:00:00,94.62,94.73,94.5,94.54,256000.0,73.9923,74.0784,73.8985,73.9298,256000.0
2015-02-24 15:30:00,94.54,94.82,94.32,94.6,670600.0,73.9298,74.1487,73.7578,73.9767,670600.0
2015-02-25 09:30:00,94.39,96.1,94.38,95.85,597000.0,73.8125,75.1497,73.8047,74.9542,597000.0
2015-02-25 10:00:00,95.85,96.46,95.62,96.34,408300.0,74.9542,75.4312,74.7743,75.3374,408300.0
2015-02-25 10:30:00,96.33,97.2,96.33,97.2,320700.0,75.3296,76.0099,75.3296,76.0099,320700.0
2015-02-25 11:00:00,97.2,97.37,96.86,97.03,251100.0,76.0099,76.1428,75.744,75.877,251100.0
2015-02-25 11:30:00,97.03,97.72,96.87,97.15,274800.0,75.877,76.4165,75.7518,75.9708,274800.0
2015-02-25 12:00:00,97.17,97.61,97.15,97.38,151700.0,75.9864,76.3305,75.9708,76.1507,151700.0
2015-02-25 12:30:00,97.38,98.15,97.37,98.12,277200.0,76.1507,76.7528,76.1428,76.7293,277200.0
2015-02-25 13:00:00,98.11,98.85,97.99,98.81,412800.0,76.7215,77.3002,76.6277,77.2689,412800.0
2015-02-25 13:30:00,98.81,98.82,98.4,98.58,343600.0,77.2689,77.2767,76.9483,77.089,343600.0
2015-02-25 14:00:00,98.58,98.81,97.92,97.94,430400.0,77.089,77.2689,76.5729,76.5886,430400.0
2015-02-25 14:30:00,97.94,98.07,97.8,97.99,459400.0,76.5886,76.6902,76.4791,76.6277,459400.0
2015-02-25 15:00:00,98.0,98.04,97.57,97.57,433800.0,76.6355,76.6668,76.2992,76.2992,433800.0
2015-02-25 15:30:00,97.58,98.13,97.57,97.86,960400.0,76.3071,76.7372,76.2992,76.526,960400.0
2015-02-26 09:30:00,97.55,98.26,97.42,98.15,3493600.0,76.2836,76.8388,76.1819,76.7528,3493600.0
2015-02-26 10:00:00,98.13,100.8,97.6,98.21,1434100.0,76.7372,78.8251,76.3227,76.7997,1434100.0
2015-02-26 10:30:00,98.21,98.44,97.97,97.97,923500.0,76.7997,76.9796,76.612,76.612,923500.0
2015-02-26 11:00:00,97.99,98.35,97.82,98.19,703300.0,76.6277,76.9092,76.4947,76.7841,703300.0
2015-02-26 11:30:00,98.19,98.35,98.1,98.32,459800.0,76.7841,76.9092,76.7137,76.8857,459800.0
2015-02-26 12:00:00,98.33,98.83,98.32,98.72,855700.0,76.8936,77.2845,76.8857,77.1985,855700.0
2015-02-26 12:30:00,98.72,100.75,98.56,99.0,609800.0,77.1985,78.786,77.0734,77.4175,609800.0
2015-02-26 13:00:00,99.0,99.02,98.33,98.48,429000.0,77.4175,77.4331,76.8936,77.0108,429000.0
2015-02-26 13:30:00,98.47,98.93,98.47,98.91,358300.0,77.003,77.3627,77.003,77.3471,358300.0
2015-02-26 14:00:00,98.89,99.02,98.5,98.67,503400.0,77.3315,77.4331,77.0265,77.1594,503400.0
2015-02-26 14:30:00,98.67,98.85,98.51,98.74,604600.0,77.1594,77.3002,77.0343,77.2142,604600.0
2015-02-26 15:00:00,98.74,98.74,98.11,98.14,827700.0,77.2142,77.2142,76.7215,76.745,827700.0
2015-02-26 15:30:00,98.14,98.56,98.08,98.5,1538100.0,76.745,77.0734,76.6981,77.0265,1538100.0
2015-02-27 09:30:00,99.4,99.7,98.7,98.85,370300.0,77.7303,77.9649,77.1829,77.3002,370300.0
2015-02-27 10:00:00,98.88,99.01,98.74,98.9,194100.0,77.3236,77.4253,77.2142,77.3393,194100.0
2015-02-27 10:30:00,98.93,99.13,98.9,99.01,266400.0,77.3627,77.5191,77.3393,77.4253,266400.0
2015-02-27 11:00:00,99.01,99.12,98.77,98.96,223000.0,77.4253,77.5113,77.2376,77.3862,223000.0
2015-02-27 11:30:00,98.97,99.05,98.75,98.92,178500.0,77.394,77.4566,77.222,77.3549,178500.0
2015-02-27 12:00:00,98.93,99.27,98.89,99.27,139000.0,77.3627,77.6286,77.3315,77.6286,139000.0
2015-02-27 12:30:00,99.27,99.33,99.09,99.3,116800.0,77.6286,77.6755,77.4879,77.6521,116800.0
2015-02-27 13:00:00,99.3,99.31,99.11,99.22,162900.0,77.6521,77.6599,77.5035,77.5895,162900.0
2015-02-27 13:30:00,99.23,99.24,98.86,99.1,328300.0,77.5973,77.6052,77.308,77.4957,328300.0
2015-02-27 14:00:00,99.12,99.18,98.97,99.18,140500.0,77.5113,77.5582,77.394,77.5582,140500.0
2015-02-27 14:30:00,99.18,99.22,98.95,99.14,114700.0,77.5582,77.5895,77.3784,77.527,114700.0
2015-02-27 15:00:00,99.14,99.15,98.96,99.07,278400.0,77.527,77.5348,77.3862,77.4722,278400.0
2015-02-27 15:30:00,99.07,99.24,98.9,99.16,506900.0,77.4722,77.6052,77.3393,77.5426,506900.0
2015-03-02 09:30:00,98.81,99.89,98.76,99.08,286800.0,77.2689,78.1135,77.2298,77.48,286800.0
2015-03-02 10:00:00,99.08,99.58,98.91,99.38,298500.0,77.48,77.871,77.3471,77.7146,298500.0
2015-03-02 10:30:00,99.41,99.46,98.88,98.95,238200.0,77.7381,77.7772,77.3236,77.3784,238200.0
2015-03-02 11:00:00,98.94,99.08,98.87,99.01,221400.0,77.3706,77.48,77.3158,77.4253,221400.0
2015-03-02 11:30:00,99.02,99.21,99.0,99.07,125000.0,77.4331,77.5817,77.4175,77.4722,125000.0
2015-03-02 12:00:00,99.08,99.1,98.98,99.07,131600.0,77.48,77.4957,77.4018,77.4722,131600.0
2015-03-02 12:30:00,99.08,99.16,98.98,99.16,75800.0,77.48,77.5426,77.4018,77.5426,75800.0
2015-03-02 13:00:00,99.16,99.2,98.95,99.14,115100.0,77.5426,77.5739,77.3784,77.527,115100.0
2015-03-02 13:30:00,99.14,99.28,99.1,99.14,72400.0,77.527,77.6364,77.4957,77.527,72400.0
2015-03-02 14:00:00,99.14,99.38,99.02,99.03,124100.0,77.527,77.7146,77.4331,77.4409,124100.0
2015-03-02 14:30:00,99.01,99.26,98.96,99.25,119600.0,77.4253,77.6208,77.3862,77.613,119600.0
2015-03-02 15:00:00,99.25,99.4,99.22,99.38,128100.0,77.613,77.7303,77.5895,77.7146,128100.0
2015-03-02 15:30:00,99.38,99.51,99.24,99.39,371200.0,77.7146,77.8163,77.6052,77.7225,371200.0
2015-03-03 09:30:00,99.31,99.47,98.96,99.09,383200.0,77.6599,77.785,77.3862,77.4879,383200.0
2015-03-03 10:00:00,99.09,99.12,98.75,98.8,270100.0,77.4879,77.5113,77.222,77.2611,270100.0
2015-03-03 10:30:00,98.8,98.87,98.58,98.72,190100.0,77.2611,77.3158,77.089,77.1985,190100.0
2015-03-03 11:00:00,98.73,98.9,98.53,98.6,256700.0,77.2063,77.3393,77.0499,77.1047,256700.0
2015-03-03 11:30:00,98.62,98.64,98.15,98.18,212400.0,77.1203,77.136,76.7528,76.7763,212400.0
2015-03-03 12:00:00,98.19,98.35,98.15,98.31,139200.0,76.7841,76.9092,76.7528,76.8779,139200.0
2015-03-03 12:30:00,98.31,98.47,98.15,98.45,54500.0,76.8779,77.003,76.7528,76.9874,54500.0
2015-03-03 13:00:00,98.46,98.54,98.19,98.25,84300.0,76.9952,77.0578,76.7841,76.831,84300.0
2015-03-03 13:30:00,98.28,98.33,98.17,98.19,129400.0,76.8545,76.8936,76.7684,76.7841,129400.0
2015-03-03 14:00:00,98.18,98.42,98.18,98.26,97600.0,76.7763,76.9639,76.7763,76.8388,97600.0
2015-03-03 14:30:00,98.25,98.41,98.16,98.26,150000.0,76.831,76.9561,76.7606,76.8388,150000.0
2015-03-03 15:00:00,98.25,98.32,98.21,98.31,150500.0,76.831,76.8857,76.7997,76.8779,150500.0
2015-03-03 15:30:00,98.31,98.49,98.25,98.27,402300.0,76.8779,77.0187,76.831,76.8466,402300.0
2015-03-04 09:30:00,98.34,98.61,98.08,98.14,269300.0,76.9014,77.1125,76.6981,76.745,269300.0
2015-03-04 10:00:00,98.1,98.14,97.69,97.7,295700.0,76.7137,76.745,76.3931,76.4009,295700.0
2015-03-04 10:30:00,97.7,98.01,97.7,97.96,131200.0,76.4009,76.6433,76.4009,76.6042,131200.0
2015-03-04 11:00:00,97.97,98.05,97.8,98.03,221500.0,76.612,76.6746,76.4791,76.659,221500.0
2015-03-04 11:30:00,98.0,98.32,97.98,98.23,184300.0,76.6355,76.8857,76.6199,76.8154,184300.0
2015-03-04 12:00:00,98.22,98.47,98.22,98.43,115300.0,76.8075,77.003,76.8075,76.9717,115300.0
2015-03-04 12:30:00,98.43,98.46,98.23,98.3,104400.0,76.9717,76.9952,76.8154,76.8701,104400.0
2015-03-04 13:00:00,98.31,98.5,98.18,98.49,118100.0,76.8779,77.0265,76.7763,77.0187,118100.0
2015-03-04 13:30:00,98.5,98.8,98.48,98.73,184600.0,77.0265,77.2611,77.0108,77.2063,184600.0
2015-03-04 14:00:00,98.74,98.93,98.63,98.72,161600.0,77.2142,77.3627,77.1281,77.1985,161600.0
2015-03-04 14:30:00,98.71,98.71,98.4,98.56,133200.0,77.1907,77.1907,76.9483,77.0734,133200.0
2015-03-04 15:00:00,98.55,98.69,98.46,98.68,221300.0,77.0656,77.1751,76.9952,77.1672,221300.0
2015-03-04 15:30:00,98.68,98.7,98.49,98.56,421700.0,77.1672,77.1829,77.0187,77.0734,421700.0
2015-03-05 09:30:00,98.42,99.09,98.37,99.09,169800.0,76.9639,77.4879,76.9248,77.4879,169800.0
2015-03-05 10:00:00,99.1,99.57,98.97,99.56,160800.0,77.4957,77.8632,77.394,77.8554,160800.0
2015-03-05 10:30:00,99.56,99.57,99.16,99.17,87600.0,77.8554,77.8632,77.5426,77.5504,87600.0
2015-03-05 11:00:00,99.15,99.2,98.82,98.87,93300.0,77.5348,77.5739,77.2767,77.3158,93300.0
2015-03-05 11:30:00,98.88,99.22,98.88,99.15,74600.0,77.3236,77.5895,77.3236,77.5348,74600.0
2015-03-05 12:00:00,99.15,99.19,98.73,98.75,87200.0,77.5348,77.5661,77.2063,77.222,87200.0
2015-03-05 12:30:00,98.75,98.8,98.51,98.65,109000.0,77.222,77.2611,77.0343,77.1438,109000.0
2015-03-05 13:00:00,98.65,99.16,98.61,99.13,79700.0,77.1438,77.5426,77.1125,77.5191,79700.0
2015-03-05 13:30:00,99.16,99.17,98.94,99.15,90900.0,77.5426,77.5504,77.3706,77.5348,90900.0
2015-03-05 14:00:00,99.16,99.22,99.09,99.2,76400.0,77.5426,77.5895,77.4879,77.5739,76400.0
2015-03-05 14:30:00,99.2,99.55,99.2,99.42,152400.0,77.5739,77.8476,77.5739,77.7459,152400.0
2015-03-05 15:00:00,99.43,99.49,99.31,99.42,98400.0,77.7537,77.8007,77.6599,77.7459,98400.0
2015-03-05 15:30:00,99.42,99.46,99.23,99.23,357600.0,77.7459,77.7772,77.5973,77.5973,357600.0
2015-03-06 09:30:00,98.18,98.18,97.15,97.93,382800.0,76.7763,76.7763,75.9708,76.5808,382800.0
2015-03-06 10:00:00,97.93,98.02,97.54,97.76,188500.0,76.5808,76.6511,76.2758,76.4478,188500.0
2015-03-06 10:30:00,97.76,98.01,97.41,97.55,125400.0,76.4478,76.6433,76.1741,76.2836,125400.0
2015-03-06 11:00:00,97.56,97.62,97.15,97.16,210600.0,76.2914,76.3383,75.9708,75.9786,210600.0
2015-03-06 11:30:00,97.16,97.17,96.8,96.85,274900.0,75.9786,75.9864,75.6971,75.7362,274900.0
2015-03-06 12:00:00,96.85,96.95,96.45,96.55,200500.0,75.7362,75.8144,75.4234,75.5016,200500.0
2015-03-06 12:30:00,96.55,96.8,96.47,96.66,123600.0,75.5016,75.6971,75.439,75.5876,123600.0
2015-03-06 13:00:00,96.69,96.79,96.57,96.64,113700.0,75.6111,75.6893,75.5172,75.572,113700.0
2015-03-06 13:30:00,96.64,96.64,96.4,96.44,130800.0,75.572,75.572,75.3843,75.4156,130800.0
2015-03-06 14:00:00,96.44,96.56,96.37,96.42,137700.0,75.4156,75.5094,75.3608,75.3999,137700.0
2015-03-06 14:30:00,96.4,96.53,96.39,96.4,203000.0,75.3843,75.486,75.3765,75.3843,203000.0
2015-03-06 15:00:00,96.4,96.6,96.4,96.44,215700.0,75.3843,75.5407,75.3843,75.4156,215700.0
2015-03-06 15:30:00,96.43,96.61,96.2,96.6,575500.0,75.4078,75.5485,75.2279,75.5407,575500.0
2015-03-09 09:30:00,97.0,97.45,96.67,97.01,276900.0,75.8535,76.2054,75.5954,75.8613,276900.0
2015-03-09 10:00:00,97.0,97.13,96.69,96.93,192400.0,75.8535,75.9552,75.6111,75.7988,192400.0
2015-03-09 10:30:00,96.91,97.05,96.72,96.84,208600.0,75.7831,75.8926,75.6345,75.7284,208600.0
2015-03-09 11:00:00,96.85,97.02,96.53,96.84,304900.0,75.7362,75.8691,75.486,75.7284,304900.0
2015-03-09 11:30:00,96.82,96.83,96.58,96.63,112300.0,75.7127,75.7206,75.5251,75.5642,112300.0
2015-03-09 12:00:00,96.62,96.66,96.37,96.45,76800.0,75.5563,75.5876,75.3608,75.4234,76800.0
2015-03-09 12:30:00,96.46,96.54,96.37,96.5,104000.0,75.4312,75.4938,75.3608,75.4625,104000.0
2015-03-09 13:00:00,96.5,96.68,96.4,96.68,61900.0,75.4625,75.6033,75.3843,75.6033,61900.0
2015-03-09 13:30:00,96.68,96.9,96.68,96.8,58900.0,75.6033,75.7753,75.6033,75.6971,58900.0
2015-03-09 14:00:00,96.82,96.82,96.55,96.62,65100.0,75.7127,75.7127,75.5016,75.5563,65100.0
2015-03-09 14:30:00,96.61,96.81,96.54,96.71,96500.0,75.5485,75.7049,75.4938,75.6267,96500.0
2015-03-09 15:00:00,96.76,96.77,96.61,96.68,88700.0,75.6658,75.6736,75.5485,75.6033,88700.0
2015-03-09 15:30:00,96.68,96.84,96.58,96.6,229100.0,75.6033,75.7284,75.5251,75.5407,229100.0
2015-03-10 09:30:00,95.94,96.23,95.45,95.74,298400.0,75.0246,75.2514,74.6414,74.8682,298400.0
2015-03-10 10:00:00,95.75,95.83,95.45,95.51,177900.0,74.876,74.9386,74.6414,74.6883,177900.0
2015-03-10 10:30:00,95.5,95.5,95.07,95.23,264600.0,74.6805,74.6805,74.3442,74.4694,264600.0
2015-03-10 11:00:00,95.24,95.51,95.22,95.49,152000.0,74.4772,74.6883,74.4615,74.6727,152000.0
2015-03-10 11:30:00,95.47,95.52,95.12,95.16,82100.0,74.657,74.6961,74.3833,74.4146,82100.0
2015-03-10 12:00:00,95.13,95.3,95.03,95.2,60700.0,74.3912,74.5241,74.313,74.4459,60700.0
2015-03-10 12:30:00,95.18,95.51,95.15,95.3,66000.0,74.4303,74.6883,74.4068,74.5241,66000.0
2015-03-10 13:00:00,95.3,95.4,95.15,95.34,75000.0,74.5241,74.6023,74.4068,74.5554,75000.0
2015-03-10 13:30:00,95.34,95.34,95.04,95.07,87300.0,74.5554,74.5554,74.3208,74.3442,87300.0
2015-03-10 14:00:00,95.07,95.2,94.87,94.91,103700.0,74.3442,74.4459,74.1878,74.2191,103700.0
2015-03-10 14:30:00,94.97,95.14,94.91,94.95,95400.0,74.266,74.399,74.2191,74.2504,95400.0
2015-03-10 15:00:00,94.95,95.1,94.9,94.94,150900.0,74.2504,74.3677,74.2113,74.2426,150900.0
2015-03-10 15:30:00,94.95,95.02,94.51,94.57,444400.0,74.2504,74.3051,73.9063,73.9532,444400.0
2015-03-11 09:30:00,94.51,94.82,94.24,94.63,148700.0,73.9063,74.1487,73.6952,74.0002,148700.0
2015-03-11 10:00:00,94.66,94.75,94.51,94.68,109900.0,74.0236,74.094,73.9063,74.0393,109900.0
2015-03-11 10:30:00,94.69,94.72,94.28,94.39,120700.0,74.0471,74.0705,73.7265,73.8125,120700.0
2015-03-11 11:00:00,94.41,94.53,94.35,94.46,115100.0,73.8281,73.922,73.7812,73.8672,115100.0
2015-03-11 11:30:00,94.44,94.59,94.38,94.56,126500.0,73.8516,73.9689,73.8047,73.9454,126500.0
2015-03-11 12:00:00,94.53,94.66,94.43,94.48,90900.0,73.922,74.0236,73.8438,73.8829,90900.0
2015-03-11 12:30:00,94.48,94.64,94.47,94.53,72900.0,73.8829,74.008,73.8751,73.922,72900.0
2015-03-11 13:00:00,94.52,94.92,94.47,94.88,110500.0,73.9142,74.2269,73.8751,74.1957,110500.0
2015-03-11 13:30:00,94.88,94.88,94.55,94.77,68100.0,74.1957,74.1957,73.9376,74.1096,68100.0
2015-03-11 14:00:00,94.79,94.91,94.68,94.86,142100.0,74.1253,74.2191,74.0393,74.18,142100.0
2015-03-11 14:30:00,94.87,95.07,94.82,94.98,105500.0,74.1878,74.3442,74.1487,74.2739,105500.0
2015-03-11 15:00:00,94.96,94.99,94.77,94.79,95100.0,74.2582,74.2817,74.1096,74.1253,95100.0
2015-03-11 15:30:00,94.78,94.8,94.6,94.64,287800.0,74.1175,74.1331,73.9767,74.008,287800.0
2015-03-12 09:30:00,95.5,95.76,95.12,95.31,139700.0,74.6805,74.8838,74.3833,74.5319,139700.0
2015-03-12 10:00:00,95.31,95.37,95.0,95.33,261900.0,74.5319,74.5788,74.2895,74.5476,261900.0
2015-03-12 10:30:00,95.33,95.47,95.29,95.43,76700.0,74.5476,74.657,74.5163,74.6258,76700.0
2015-03-12 11:00:00,95.44,95.85,95.31,95.83,134000.0,74.6336,74.9542,74.5319,74.9386,134000.0
2015-03-12 11:30:00,95.84,95.87,95.54,95.56,113800.0,74.9464,74.9698,74.7118,74.7274,113800.0
2015-03-12 12:00:00,95.59,95.63,95.44,95.56,138400.0,74.7509,74.7822,74.6336,74.7274,138400.0
2015-03-12 12:30:00,95.56,95.74,95.42,95.42,82300.0,74.7274,74.8682,74.6179,74.6179,82300.0
2015-03-12 13:00:00,95.42,95.46,95.36,95.44,93700.0,74.6179,74.6492,74.571,74.6336,93700.0
2015-03-12 13:30:00,95.44,95.63,95.41,95.5,88200.0,74.6336,74.7822,74.6101,74.6805,88200.0
2015-03-12 14:00:00,95.53,95.63,95.47,95.56,99900.0,74.704,74.7822,74.657,74.7274,99900.0
2015-03-12 14:30:00,95.56,95.89,95.53,95.86,148600.0,74.7274,74.9855,74.704,74.962,148600.0
2015-03-12 15:00:00,95.87,96.12,95.86,96.09,168300.0,74.9698,75.1653,74.962,75.1419,168300.0
2015-03-12 15:30:00,96.09,96.3,96.09,96.26,336200.0,75.1419,75.3061,75.1419,75.2748,336200.0
2015-03-13 09:30:00,96.22,96.29,95.46,95.55,181500.0,75.2435,75.2983,74.6492,74.7196,181500.0
2015-03-13 10:00:00,95.58,95.72,95.2,95.27,93200.0,74.7431,74.8525,74.4459,74.5006,93200.0
2015-03-13 10:30:00,95.25,95.45,94.92,95.0,85900.0,74.485,74.6414,74.2269,74.2895,85900.0
2015-03-13 11:00:00,94.99,95.14,94.55,94.57,116000.0,74.2817,74.399,73.9376,73.9532,116000.0
2015-03-13 11:30:00,94.56,94.88,94.51,94.88,69700.0,73.9454,74.1957,73.9063,74.1957,69700.0
2015-03-13 12:00:00,94.9,94.94,94.69,94.75,145200.0,74.2113,74.2426,74.0471,74.094,145200.0
2015-03-13 12:30:00,94.76,94.8,94.68,94.74,63500.0,74.1018,74.1331,74.0393,74.0862,63500.0
2015-03-13 13:00:00,94.74,94.75,94.4,94.4,123400.0,74.0862,74.094,73.8203,73.8203,123400.0
2015-03-13 13:30:00,94.4,94.65,94.33,94.62,135200.0,73.8203,74.0158,73.7656,73.9923,135200.0
2015-03-13 14:00:00,94.65,94.67,94.23,94.26,107900.0,74.0158,74.0314,73.6874,73.7108,107900.0
2015-03-13 14:30:00,94.25,94.26,93.93,93.97,229100.0,73.703,73.7108,73.4528,73.4841,229100.0
2015-03-13 15:00:00,93.97,94.02,93.89,93.99,285700.0,73.4841,73.5232,73.4215,73.4997,285700.0
2015-03-13 15:30:00,93.98,94.38,93.92,94.23,418200.0,73.4919,73.8047,73.445,73.6874,418200.0
2015-03-16 09:30:00,94.73,94.81,94.04,94.72,355400.0,74.0784,74.1409,73.5388,74.0705,355400.0
2015-03-16 10:00:00,94.77,95.0,94.61,94.68,156300.0,74.1096,74.2895,73.9845,74.0393,156300.0
2015-03-16 10:30:00,94.69,94.74,94.48,94.53,139200.0,74.0471,74.0862,73.8829,73.922,139200.0
2015-03-16 11:00:00,94.53,94.74,94.41,94.74,213400.0,73.922,74.0862,73.8281,74.0862,213400.0
2015-03-16 11:30:00,94.75,94.87,94.52,94.58,105800.0,74.094,74.1878,73.9142,73.9611,105800.0
2015-03-16 12:00:00,94.59,94.66,94.39,94.41,110900.0,73.9689,74.0236,73.8125,73.8281,110900.0
2015-03-16 12:30:00,94.42,94.57,94.4,94.56,120700.0,73.836,73.9532,73.8203,73.9454,120700.0
2015-03-16 13:00:00,94.54,94.57,94.4,94.45,118700.0,73.9298,73.9532,73.8203,73.8594,118700.0
2015-03-16 13:30:00,94.45,94.45,94.36,94.38,205600.0,73.8594,73.8594,73.789,73.8047,205600.0
2015-03-16 14:00:00,94.38,94.38,94.24,94.34,123900.0,73.8047,73.8047,73.6952,73.7734,123900.0
2015-03-16 14:30:00,94.33,94.43,94.29,94.37,140900.0,73.7656,73.8438,73.7343,73.7969,140900.0
2015-03-16 15:00:00,94.38,94.46,94.36,94.41,133800.0,73.8047,73.8672,73.789,73.8281,133800.0
2015-03-16 15:30:00,94.41,94.62,94.31,94.6,319900.0,73.8281,73.9923,73.7499,73.9767,319900.0
2015-03-17 09:30:00,94.45,94.65,93.95,94.64,193900.0,73.8594,74.0158,73.4684,74.008,193900.0
2015-03-17 10:00:00,94.64,94.72,94.36,94.72,133500.0,74.008,74.0705,73.789,74.0705,133500.0
2015-03-17 10:30:00,94.7,94.88,94.56,94.6,89900.0,74.0549,74.1957,73.9454,73.9767,89900.0
2015-03-17 11:00:00,94.58,94.64,94.3,94.3,138500.0,73.9611,74.008,73.7421,73.7421,138500.0
2015-03-17 11:30:00,94.32,94.36,93.92,93.97,167900.0,73.7578,73.789,73.445,73.4841,167900.0
2015-03-17 12:00:00,93.98,94.04,93.85,94.03,174800.0,73.4919,73.5388,73.3902,73.531,174800.0
2015-03-17 12:30:00,94.03,94.23,93.98,94.22,92200.0,73.531,73.6874,73.4919,73.6796,92200.0
2015-03-17 13:00:00,94.21,94.24,94.05,94.09,152400.0,73.6717,73.6952,73.5466,73.5779,152400.0
2015-03-17 13:30:00,94.09,94.39,94.09,94.38,97000.0,73.5779,73.8125,73.5779,73.8047,97000.0
2015-03-17 14:00:00,94.4,94.42,94.15,94.17,100200.0,73.8203,73.836,73.6248,73.6405,100200.0
2015-03-17 14:30:00,94.16,94.26,94.13,94.26,95200.0,73.6326,73.7108,73.6092,73.7108,95200.0
2015-03-17 15:00:00,94.27,94.37,94.23,94.37,161000.0,73.7187,73.7969,73.6874,73.7969,161000.0
2015-03-17 15:30:00,94.36,94.37,93.96,94.11,511100.0,73.789,73.7969,73.4762,73.5935,511100.0
2015-03-18 09:30:00,94.1,94.1,93.52,93.65,249300.0,73.5857,73.5857,73.1322,73.2338,249300.0
2015-03-18 10:00:00,93.67,93.7,93.29,93.31,305900.0,73.2495,73.2729,72.9523,72.9679,305900.0
2015-03-18 10:30:00,93.33,93.57,93.26,93.41,239500.0,72.9836,73.1713,72.9288,73.0461,239500.0
2015-03-18 11:00:00,93.42,93.69,93.37,93.39,206200.0,73.054,73.2651,73.0149,73.0305,206200.0
2015-03-18 11:30:00,93.37,93.75,93.37,93.7,148400.0,73.0149,73.312,73.0149,73.2729,148400.0
2015-03-18 12:00:00,93.71,93.77,93.51,93.54,91500.0,73.2807,73.3277,73.1243,73.1478,91500.0
2015-03-18 12:30:00,93.54,93.68,93.3,93.34,85200.0,73.1478,73.2573,72.9601,72.9914,85200.0
2015-03-18 13:00:00,93.34,93.43,93.23,93.38,105500.0,72.9914,73.0618,72.9054,73.0227,105500.0
2015-03-18 13:30:00,93.37,93.67,93.21,93.59,156800.0,73.0149,73.2495,72.8897,73.1869,156800.0
2015-03-18 14:00:00,93.63,95.32,93.59,95.09,322800.0,73.2182,74.5397,73.1869,74.3599,322800.0
2015-03-18 14:30:00,95.13,95.47,94.99,95.1,301700.0,74.3912,74.657,74.2817,74.3677,301700.0
2015-03-18 15:00:00,95.12,95.98,95.06,95.8,203200.0,74.3833,75.0559,74.3364,74.9151,203200.0
2015-03-18 15:30:00,95.81,95.84,95.44,95.48,429600.0,74.9229,74.9464,74.6336,74.6649,429600.0
2015-03-19 09:30:00,95.5,95.62,95.13,95.4,275900.0,74.6805,74.7743,74.3912,74.6023,275900.0
2015-03-19 10:00:00,95.38,95.53,95.17,95.18,172900.0,74.5867,74.704,74.4224,74.4303,172900.0
2015-03-19 10:30:00,95.18,95.18,94.89,95.09,133600.0,74.4303,74.4303,74.2035,74.3599,133600.0
2015-03-19 11:00:00,95.09,95.16,94.84,95.05,145600.0,74.3599,74.4146,74.1644,74.3286,145600.0
2015-03-19 11:30:00,95.08,95.08,94.66,94.88,115000.0,74.3521,74.3521,74.0236,74.1957,115000.0
2015-03-19 12:00:00,94.86,94.87,94.66,94.81,86800.0,74.18,74.1878,74.0236,74.1409,86800.0
2015-03-19 12:30:00,94.82,94.82,94.59,94.66,92700.0,74.1487,74.1487,73.9689,74.0236,92700.0
2015-03-19 13:00:00,94.67,95.05,94.66,95.03,196700.0,74.0314,74.3286,74.0236,74.313,196700.0
2015-03-19 13:30:00,95.05,95.05,94.79,94.8,98700.0,74.3286,74.3286,74.1253,74.1331,98700.0
2015-03-19 14:00:00,94.81,95.09,94.81,95.01,64200.0,74.1409,74.3599,74.1409,74.2973,64200.0
2015-03-19 14:30:00,95.01,95.04,94.9,94.98,120000.0,74.2973,74.3208,74.2113,74.2739,120000.0
2015-03-19 15:00:00,94.98,95.09,94.75,94.79,233600.0,74.2739,74.3599,74.094,74.1253,233600.0
2015-03-19 15:30:00,94.79,94.95,94.57,94.6,378200.0,74.1253,74.2504,73.9532,73.9767,378200.0
2015-03-20 09:30:00,94.7,96.11,94.39,96.11,564300.0,74.0549,75.1575,73.8125,75.1575,564300.0
2015-03-20 10:00:00,96.11,96.28,96.02,96.14,177500.0,75.1575,75.2905,75.0871,75.181,177500.0
2015-03-20 10:30:00,96.14,96.51,96.09,96.49,135200.0,75.181,75.4703,75.1419,75.4547,135200.0
2015-03-20 11:00:00,96.5,97.03,96.47,96.89,165100.0,75.4625,75.877,75.439,75.7675,165100.0
2015-03-20 11:30:00,96.88,97.13,96.85,97.07,122500.0,75.7597,75.9552,75.7362,75.9082,122500.0
2015-03-20 12:00:00,97.09,97.27,97.09,97.22,112300.0,75.9239,76.0646,75.9239,76.0255,112300.0
2015-03-20 12:30:00,97.23,97.35,97.04,97.28,106800.0,76.0334,76.1272,75.8848,76.0725,106800.0
2015-03-20 13:00:00,97.29,97.54,97.26,97.45,111000.0,76.0803,76.2758,76.0568,76.2054,111000.0
2015-03-20 13:30:00,97.45,97.52,97.28,97.5,115800.0,76.2054,76.2601,76.0725,76.2445,115800.0
2015-03-20 14:00:00,97.51,97.61,97.27,97.32,97400.0,76.2523,76.3305,76.0646,76.1037,97400.0
2015-03-20 14:30:00,97.31,97.61,97.29,97.58,107700.0,76.0959,76.3305,76.0803,76.3071,107700.0
2015-03-20 15:00:00,97.58,97.63,97.32,97.45,119500.0,76.3071,76.3462,76.1037,76.2054,119500.0
2015-03-20 15:30:00,97.46,97.77,97.46,97.7,428500.0,76.2132,76.4556,76.2132,76.4009,428500.0
2015-03-23 09:30:00,97.72,98.31,97.35,98.05,138000.0,76.4165,76.8779,76.1272,76.6746,138000.0
2015-03-23 10:00:00,98.01,98.18,97.8,98.08,103800.0,76.6433,76.7763,76.4791,76.6981,103800.0
2015-03-23 10:30:00,98.04,98.1,97.87,97.97,60900.0,76.6668,76.7137,76.5338,76.612,60900.0
2015-03-23 11:00:00,97.94,98.13,97.87,97.87,68300.0,76.5886,76.7372,76.5338,76.5338,68300.0
2015-03-23 11:30:00,97.88,98.08,97.78,97.89,60200.0,76.5417,76.6981,76.4635,76.5495,60200.0
2015-03-23 12:00:00,97.87,97.94,97.7,97.8,69600.0,76.5338,76.5886,76.4009,76.4791,69600.0
2015-03-23 12:30:00,97.79,97.96,97.7,97.83,78700.0,76.4713,76.6042,76.4009,76.5026,78700.0
2015-03-23 13:00:00,97.84,98.0,97.81,97.94,86200.0,76.5104,76.6355,76.4869,76.5886,86200.0
2015-03-23 13:30:00,97.95,98.06,97.92,97.94,93300.0,76.5964,76.6824,76.5729,76.5886,93300.0
2015-03-23 14:00:00,97.95,98.21,97.93,98.2,133500.0,76.5964,76.7997,76.5808,76.7919,133500.0
2015-03-23 14:30:00,98.18,98.25,98.05,98.1,76400.0,76.7763,76.831,76.6746,76.7137,76400.0
2015-03-23 15:00:00,98.1,98.17,98.05,98.11,116000.0,76.7137,76.7684,76.6746,76.7215,116000.0
2015-03-23 15:30:00,98.11,98.12,97.62,97.64,260100.0,76.7215,76.7293,76.3383,76.354,260100.0
2015-03-24 09:30:00,97.77,97.87,97.22,97.83,144800.0,76.4556,76.5338,76.0255,76.5026,144800.0
2015-03-24 10:00:00,97.85,98.01,97.54,97.67,63300.0,76.5182,76.6433,76.2758,76.3774,63300.0
2015-03-24 10:30:00,97.68,97.72,97.29,97.33,110400.0,76.3853,76.4165,76.0803,76.1116,110400.0
2015-03-24 11:00:00,97.34,97.6,97.16,97.55,108600.0,76.1194,76.3227,75.9786,76.2836,108600.0
2015-03-24 11:30:00,97.55,97.57,97.42,97.42,85600.0,76.2836,76.2992,76.1819,76.1819,85600.0
2015-03-24 12:00:00,97.41,97.56,97.36,97.5,161900.0,76.1741,76.2914,76.135,76.2445,161900.0
2015-03-24 12:30:00,97.49,97.54,97.43,97.44,122800.0,76.2367,76.2758,76.1898,76.1976,122800.0
2015-03-24 13:00:00,97.44,97.54,97.39,97.44,105100.0,76.1976,76.2758,76.1585,76.1976,105100.0
2015-03-24 13:30:00,97.42,97.6,97.34,97.54,64500.0,76.1819,76.3227,76.1194,76.2758,64500.0
2015-03-24 14:00:00,97.52,97.52,97.31,97.4,87700.0,76.2601,76.2601,76.0959,76.1663,87700.0
2015-03-24 14:30:00,97.4,97.43,97.3,97.39,103500.0,76.1663,76.1898,76.0881,76.1585,103500.0
2015-03-24 15:00:00,97.4,97.5,97.26,97.26,189100.0,76.1663,76.2445,76.0568,76.0568,189100.0
2015-03-24 15:30:00,97.26,97.44,97.15,97.19,266100.0,76.0568,76.1976,75.9708,76.0021,266100.0
2015-03-25 09:30:00,97.13,97.38,96.64,96.81,72800.0,75.9552,76.1507,75.572,75.7049,72800.0
2015-03-25 10:00:00,96.78,96.87,96.65,96.72,77400.0,75.6815,75.7518,75.5798,75.6345,77400.0
2015-03-25 10:30:00,96.7,96.71,96.48,96.71,67000.0,75.6189,75.6267,75.4469,75.6267,67000.0
2015-03-25 11:00:00,96.72,96.73,96.41,96.61,63700.0,75.6345,75.6424,75.3921,75.5485,63700.0
2015-03-25 11:30:00,96.61,96.61,96.19,96.29,150700.0,75.5485,75.5485,75.2201,75.2983,150700.0
2015-03-25 12:00:00,96.31,96.32,95.87,96.05,66500.0,75.3139,75.3217,74.9698,75.1106,66500.0
2015-03-25 12:30:00,96.06,96.11,95.76,96.09,55600.0,75.1184,75.1575,74.8838,75.1419,55600.0
2015-03-25 13:00:00,96.09,96.11,95.73,95.95,67200.0,75.1419,75.1575,74.8604,75.0324,67200.0
2015-03-25 13:30:00,95.96,96.04,95.83,95.98,85000.0,75.0402,75.1028,74.9386,75.0559,85000.0
2015-03-25 14:00:00,96.0,96.08,95.89,96.07,66900.0,75.0715,75.1341,74.9855,75.1262,66900.0
2015-03-25 14:30:00,96.06,96.09,95.83,95.85,70400.0,75.1184,75.1419,74.9386,74.9542,70400.0
2015-03-25 15:00:00,95.83,95.83,95.53,95.67,111700.0,74.9386,74.9386,74.704,74.8134,111700.0
2015-03-25 15:30:00,95.68,95.77,95.47,95.49,279000.0,74.8213,74.8916,74.657,74.6727,279000.0
2015-03-26 09:30:00,94.62,95.11,94.61,95.0,167400.0,73.9923,74.3755,73.9845,74.2895,167400.0
2015-03-26 10:00:00,95.01,95.36,94.71,95.26,128400.0,74.2973,74.571,74.0627,74.4928,128400.0
2015-03-26 10:30:00,95.28,95.46,95.23,95.37,78200.0,74.5085,74.6492,74.4694,74.5788,78200.0
2015-03-26 11:00:00,95.38,95.41,95.16,95.29,63900.0,74.5867,74.6101,74.4146,74.5163,63900.0
2015-03-26 11:30:00,95.3,95.79,95.3,95.71,49900.0,74.5241,74.9073,74.5241,74.8447,49900.0
2015-03-26 12:00:00,95.71,95.81,95.51,95.6,46700.0,74.8447,74.9229,74.6883,74.7587,46700.0
2015-03-26 12:30:00,95.6,95.89,95.55,95.84,36100.0,74.7587,74.9855,74.7196,74.9464,36100.0
2015-03-26 13:00:00,95.84,95.87,95.45,95.69,47500.0,74.9464,74.9698,74.6414,74.8291,47500.0
2015-03-26 13:30:00,95.7,95.87,95.62,95.76,43600.0,74.8369,74.9698,74.7743,74.8838,43600.0
2015-03-26 14:00:00,95.77,95.78,95.37,95.38,51200.0,74.8916,74.8995,74.5788,74.5867,51200.0
2015-03-26 14:30:00,95.39,95.62,95.31,95.31,64400.0,74.5945,74.7743,74.5319,74.5319,64400.0
2015-03-26 15:00:00,95.3,95.31,95.13,95.2,69600.0,74.5241,74.5319,74.3912,74.4459,69600.0
2015-03-26 15:30:00,95.19,95.43,95.15,95.2,184600.0,74.4381,74.6258,74.4068,74.4459,184600.0
2015-03-27 09:30:00,95.8,96.31,95.68,96.14,199100.0,74.9151,75.3139,74.8213,75.181,199100.0
2015-03-27 10:00:00,96.17,96.37,95.77,95.95,127700.0,75.2044,75.3608,74.8916,75.0324,127700.0
2015-03-27 10:30:00,95.96,96.23,95.85,96.18,163400.0,75.0402,75.2514,74.9542,75.2123,163400.0
2015-03-27 11:00:00,96.18,96.28,95.82,95.82,239500.0,75.2123,75.2905,74.9307,74.9307,239500.0
2015-03-27 11:30:00,95.84,95.91,95.58,95.81,129600.0,74.9464,75.0011,74.7431,74.9229,129600.0
2015-03-27 12:00:00,95.84,95.97,95.69,95.78,87400.0,74.9464,75.048,74.8291,74.8995,87400.0
2015-03-27 12:30:00,95.8,95.93,95.69,95.89,68700.0,74.9151,75.0168,74.8291,74.9855,68700.0
2015-03-27 13:00:00,95.92,95.96,95.7,95.81,89500.0,75.0089,75.0402,74.8369,74.9229,89500.0
2015-03-27 13:30:00,95.82,95.99,95.75,95.91,89000.0,74.9307,75.0637,74.876,75.0011,89000.0
2015-03-27 14:00:00,95.92,96.13,95.88,95.98,91100.0,75.0089,75.1732,74.9777,75.0559,91100.0
2015-03-27 14:30:00,95.98,96.09,95.86,95.95,97600.0,75.0559,75.1419,74.962,75.0324,97600.0
2015-03-27 15:00:00,95.95,96.19,95.93,96.01,134100.0,75.0324,75.2201,75.0168,75.0793,134100.0
2015-03-27 15:30:00,96.01,96.2,95.95,96.03,344300.0,75.0793,75.2279,75.0324,75.095,344300.0
2015-03-30 09:30:00,96.57,96.74,96.15,96.4,214200.0,75.5172,75.6502,75.1888,75.3843,214200.0
2015-03-30 10:00:00,96.43,96.6,95.8,95.87,128200.0,75.4078,75.5407,74.9151,74.9698,128200.0
2015-03-30 10:30:00,95.88,96.06,95.76,95.97,64100.0,74.9777,75.1184,74.8838,75.048,64100.0
2015-03-30 11:00:00,95.97,96.0,95.72,95.88,91300.0,75.048,75.0715,74.8525,74.9777,91300.0
2015-03-30 11:30:00,95.91,96.16,95.88,96.12,94700.0,75.0011,75.1966,74.9777,75.1653,94700.0
2015-03-30 12:00:00,96.15,96.26,96.06,96.26,89900.0,75.1888,75.2748,75.1184,75.2748,89900.0
2015-03-30 12:30:00,96.26,96.31,96.12,96.18,104900.0,75.2748,75.3139,75.1653,75.2123,104900.0
2015-03-30 13:00:00,96.19,96.42,96.19,96.36,121100.0,75.2201,75.3999,75.2201,75.353,121100.0
2015-03-30 13:30:00,96.36,96.36,96.01,96.04,113700.0,75.353,75.353,75.0793,75.1028,113700.0
2015-03-30 14:00:00,96.05,96.25,95.96,96.2,107700.0,75.1106,75.267,75.0402,75.2279,107700.0
2015-03-30 14:30:00,96.2,96.34,96.01,96.31,121000.0,75.2279,75.3374,75.0793,75.3139,121000.0
2015-03-30 15:00:00,96.31,96.35,95.98,96.05,203600.0,75.3139,75.3452,75.0559,75.1106,203600.0
2015-03-30 15:30:00,96.06,96.21,96.0,96.15,358000.0,75.1184,75.2357,75.0715,75.1888,358000.0
2015-03-31 09:30:00,95.81,96.45,95.75,96.4,104000.0,74.9229,75.4234,74.876,75.3843,104000.0
2015-03-31 10:00:00,96.39,96.62,96.37,96.45,71100.0,75.3765,75.5563,75.3608,75.4234,71100.0
2015-03-31 10:30:00,96.45,96.47,96.21,96.22,80200.0,75.4234,75.439,75.2357,75.2435,80200.0
2015-03-31 11:00:00,96.24,96.4,96.07,96.09,91200.0,75.2592,75.3843,75.1262,75.1419,91200.0
2015-03-31 11:30:00,96.06,96.07,95.44,95.46,95200.0,75.1184,75.1262,74.6336,74.6492,95200.0
2015-03-31 12:00:00,95.45,95.46,95.11,95.12,128400.0,74.6414,74.6492,74.3755,74.3833,128400.0
2015-03-31 12:30:00,95.11,95.25,94.89,95.06,159200.0,74.3755,74.485,74.2035,74.3364,159200.0
2015-03-31 13:00:00,95.06,95.4,95.02,95.2,157800.0,74.3364,74.6023,74.3051,74.4459,157800.0
2015-03-31 13:30:00,95.21,95.22,94.78,94.78,172500.0,74.4537,74.4615,74.1175,74.1175,172500.0
2015-03-31 14:00:00,94.77,94.93,94.44,94.84,250500.0,74.1096,74.2348,73.8516,74.1644,250500.0
2015-03-31 14:30:00,94.83,95.0,94.72,94.88,244300.0,74.1566,74.2895,74.0705,74.1957,244300.0
2015-03-31 15:00:00,94.88,94.9,94.29,94.41,244000.0,74.1957,74.2113,73.7343,73.8281,244000.0
2015-03-31 15:30:00,94.4,94.55,94.19,94.22,748100.0,73.8203,73.9376,73.6561,73.6796,748100.0
2015-04-01 09:30:00,96.26,96.48,95.61,95.96,572100.0,75.2748,75.4469,74.7665,75.0402,572100.0
2015-04-01 10:00:00,95.9,96.33,95.83,96.18,202300.0,74.9933,75.3296,74.9386,75.2123,202300.0
2015-04-01 10:30:00,96.18,97.19,96.18,97.14,357300.0,75.2123,76.0021,75.2123,75.963,357300.0
2015-04-01 11:00:00,97.16,97.24,96.96,96.99,202100.0,75.9786,76.0412,75.8222,75.8457,202100.0
2015-04-01 11:30:00,96.99,97.23,96.85,96.89,142000.0,75.8457,76.0334,75.7362,75.7675,142000.0
2015-04-01 12:00:00,96.89,96.89,96.3,96.44,96600.0,75.7675,75.7675,75.3061,75.4156,96600.0
2015-04-01 12:30:00,96.42,96.45,96.27,96.42,71900.0,75.3999,75.4234,75.2826,75.3999,71900.0
2015-04-01 13:00:00,96.4,96.76,96.32,96.54,76200.0,75.3843,75.6658,75.3217,75.4938,76200.0
2015-04-01 13:30:00,96.55,96.87,96.54,96.76,166400.0,75.5016,75.7518,75.4938,75.6658,166400.0
2015-04-01 14:00:00,96.76,96.76,96.24,96.27,94500.0,75.6658,75.6658,75.2592,75.2826,94500.0
2015-04-01 14:30:00,96.26,96.58,96.13,96.52,124500.0,75.2748,75.5251,75.1732,75.4781,124500.0
2015-04-01 15:00:00,96.54,96.57,96.24,96.3,205600.0,75.4938,75.5172,75.2592,75.3061,205600.0
2015-04-01 15:30:00,96.3,96.52,96.26,96.5,382400.0,75.3061,75.4781,75.2748,75.4625,382400.0
2015-04-02 09:30:00,96.56,97.25,96.4,97.14,122100.0,75.5094,76.049,75.3843,75.963,122100.0
2015-04-02 10:00:00,97.14,97.29,96.93,96.99,91600.0,75.963,76.0803,75.7988,75.8457,91600.0
2015-04-02 10:30:00,97.0,97.15,96.96,97.1,66000.0,75.8535,75.9708,75.8222,75.9317,66000.0
2015-04-02 11:00:00,97.1,97.22,97.01,97.12,68900.0,75.9317,76.0255,75.8613,75.9473,68900.0
2015-04-02 11:30:00,97.09,97.26,97.01,97.09,112800.0,75.9239,76.0568,75.8613,75.9239,112800.0
2015-04-02 12:00:00,97.09,97.09,96.74,96.95,89900.0,75.9239,75.9239,75.6502,75.8144,89900.0
2015-04-02 12:30:00,96.97,97.12,96.94,96.96,49500.0,75.83,75.9473,75.8066,75.8222,49500.0
2015-04-02 13:00:00,96.98,97.14,96.81,96.93,93400.0,75.8379,75.963,75.7049,75.7988,93400.0
2015-04-02 13:30:00,96.94,96.95,96.67,96.74,51700.0,75.8066,75.8144,75.5954,75.6502,51700.0
2015-04-02 14:00:00,96.73,96.77,96.58,96.72,86100.0,75.6424,75.6736,75.5251,75.6345,86100.0
2015-04-02 14:30:00,96.72,96.8,96.52,96.77,63900.0,75.6345,75.6971,75.4781,75.6736,63900.0
2015-04-02 15:00:00,96.77,96.87,96.68,96.85,64900.0,75.6736,75.7518,75.6033,75.7362,64900.0
2015-04-02 15:30:00,96.83,97.0,96.71,96.78,202000.0,75.7206,75.8535,75.6267,75.6815,202000.0
2015-04-06 09:30:00,96.69,97.26,96.5,97.11,231200.0,75.6111,76.0568,75.4625,75.9395,231200.0
2015-04-06 10:00:00,97.13,97.37,96.98,97.28,105400.0,75.9552,76.1428,75.8379,76.0725,105400.0
2015-04-06 10:30:00,97.27,97.37,97.05,97.11,91100.0,76.0646,76.1428,75.8926,75.9395,91100.0
2015-04-06 11:00:00,97.12,97.38,97.12,97.37,105400.0,75.9473,76.1507,75.9473,76.1428,105400.0
2015-04-06 11:30:00,97.39,97.5,97.34,97.37,128100.0,76.1585,76.2445,76.1194,76.1428,128100.0
2015-04-06 12:00:00,97.37,97.51,97.32,97.46,153000.0,76.1428,76.2523,76.1037,76.2132,153000.0
2015-04-06 12:30:00,97.46,97.52,97.38,97.49,72200.0,76.2132,76.2601,76.1507,76.2367,72200.0
2015-04-06 13:00:00,97.49,97.49,97.39,97.46,115500.0,76.2367,76.2367,76.1585,76.2132,115500.0
2015-04-06 13:30:00,97.47,97.52,97.41,97.43,57400.0,76.221,76.2601,76.1741,76.1898,57400.0
2015-04-06 14:00:00,97.42,97.54,97.37,97.53,169300.0,76.1819,76.2758,76.1428,76.268,169300.0
2015-04-06 14:30:00,97.53,97.86,97.49,97.85,237800.0,76.268,76.526,76.2367,76.5182,237800.0
2015-04-06 15:00:00,97.85,97.87,97.63,97.7,115600.0,76.5182,76.5338,76.3462,76.4009,115600.0
2015-04-06 15:30:00,97.7,98.16,97.7,98.04,498300.0,76.4009,76.7606,76.4009,76.6668,498300.0
2015-04-07 09:30:00,98.04,98.2,97.79,98.04,130200.0,76.6668,76.7919,76.4713,76.6668,130200.0
2015-04-07 10:00:00,98.05,98.64,97.96,98.51,273900.0,76.6746,77.136,76.6042,77.0343,273900.0
2015-04-07 10:30:00,98.54,98.54,98.18,98.2,113200.0,77.0578,77.0578,76.7763,76.7919,113200.0
2015-04-07 11:00:00,98.2,98.25,97.92,97.98,192600.0,76.7919,76.831,76.5729,76.6199,192600.0
2015-04-07 11:30:00,98.0,98.08,97.99,98.03,70800.0,76.6355,76.6981,76.6277,76.659,70800.0
2015-04-07 12:00:00,98.02,98.31,98.02,98.28,106500.0,76.6511,76.8779,76.6511,76.8545,106500.0
2015-04-07 12:30:00,98.28,98.34,98.01,98.02,77100.0,76.8545,76.9014,76.6433,76.6511,77100.0
2015-04-07 13:00:00,98.02,98.05,97.85,97.87,147100.0,76.6511,76.6746,76.5182,76.5338,147100.0
2015-04-07 13:30:00,97.87,97.91,97.65,97.74,116900.0,76.5338,76.5651,76.3618,76.4322,116900.0
2015-04-07 14:00:00,97.74,97.79,97.68,97.71,103800.0,76.4322,76.4713,76.3853,76.4087,103800.0
2015-04-07 14:30:00,97.71,97.73,97.43,97.44,88000.0,76.4087,76.4244,76.1898,76.1976,88000.0
2015-04-07 15:00:00,97.43,97.45,97.14,97.21,101400.0,76.1898,76.2054,75.963,76.0177,101400.0
2015-04-07 15:30:00,97.2,97.22,96.86,96.86,287800.0,76.0099,76.0255,75.744,75.744,287800.0
2015-04-08 09:30:00,96.67,97.5,96.67,97.48,114300.0,75.9244,76.5762,75.9244,76.5605,114300.0
2015-04-08 10:00:00,97.48,97.57,96.96,97.03,78500.0,76.5605,76.6312,76.1521,76.2071,78500.0
2015-04-08 10:30:00,97.03,97.14,96.52,96.62,101500.0,76.2071,76.2935,75.8065,75.8851,101500.0
2015-04-08 11:00:00,96.6,96.62,96.4,96.55,66800.0,75.8694,75.8851,75.7123,75.8301,66800.0
2015-04-08 11:30:00,96.56,96.8,96.54,96.56,35300.0,75.838,76.0265,75.8223,75.838,35300.0
2015-04-08 12:00:00,96.56,96.68,96.51,96.58,52300.0,75.838,75.9322,75.7987,75.8537,52300.0
2015-04-08 12:30:00,96.58,96.58,96.37,96.47,48400.0,75.8537,75.8537,75.6887,75.7673,48400.0
2015-04-08 13:00:00,96.48,96.52,96.27,96.27,68400.0,75.7751,75.8065,75.6102,75.6102,68400.0
2015-04-08 13:30:00,96.27,96.63,96.25,96.6,61100.0,75.6102,75.8929,75.5945,75.8694,61100.0
2015-04-08 14:00:00,96.59,96.8,96.21,96.64,50000.0,75.8615,76.0265,75.5631,75.9008,50000.0
2015-04-08 14:30:00,96.64,96.7,96.44,96.53,40300.0,75.9008,75.9479,75.7437,75.8144,40300.0
2015-04-08 15:00:00,96.54,96.62,96.36,96.59,61700.0,75.8223,75.8851,75.6809,75.8615,61700.0
2015-04-08 15:30:00,96.58,96.61,96.39,96.56,160800.0,75.8537,75.8772,75.7044,75.838,160800.0
2015-04-09 09:30:00,96.28,96.61,95.81,95.83,92700.0,75.618,75.8772,75.2489,75.2646,92700.0
2015-04-09 10:00:00,95.88,95.95,95.67,95.91,47600.0,75.3039,75.3589,75.139,75.3275,47600.0
2015-04-09 10:30:00,95.94,95.94,95.53,95.7,67800.0,75.351,75.351,75.029,75.1625,67800.0
2015-04-09 11:00:00,95.68,95.68,95.22,95.39,224400.0,75.1468,75.1468,74.7855,74.919,224400.0
2015-04-09 11:30:00,95.39,95.96,95.39,95.63,84600.0,74.919,75.3667,74.919,75.1075,84600.0
2015-04-09 12:00:00,95.64,95.82,95.43,95.8,103300.0,75.1154,75.2568,74.9505,75.2411,103300.0
2015-04-09 12:30:00,95.82,95.82,95.61,95.75,37800.0,75.2568,75.2568,75.0918,75.2018,37800.0
2015-04-09 13:00:00,95.75,95.77,95.44,95.51,39700.0,75.2018,75.2175,74.9583,75.0133,39700.0
2015-04-09 13:30:00,95.52,95.52,95.34,95.48,42400.0,75.0211,75.0211,74.8798,74.9897,42400.0
2015-04-09 14:00:00,95.47,95.57,95.35,95.42,70900.0,74.9819,75.0604,74.8876,74.9426,70900.0
2015-04-09 14:30:00,95.44,95.49,95.31,95.4,53800.0,74.9583,74.9976,74.8562,74.9269,53800.0
2015-04-09 15:00:00,95.42,95.5,95.33,95.45,202600.0,74.9426,75.0054,74.8719,74.9662,202600.0
2015-04-09 15:30:00,95.45,95.45,95.22,95.32,329300.0,74.9662,74.9662,74.7855,74.8641,329300.0
2015-04-10 09:30:00,95.55,95.95,95.43,95.53,98600.0,75.0447,75.3589,74.9505,75.029,98600.0
2015-04-10 10:00:00,95.53,95.7,95.41,95.49,70300.0,75.029,75.1625,74.9348,74.9976,70300.0
2015-04-10 10:30:00,95.49,95.65,95.46,95.5,72900.0,74.9976,75.1232,74.974,75.0054,72900.0
2015-04-10 11:00:00,95.51,95.66,95.48,95.63,68900.0,75.0133,75.1311,74.9897,75.1075,68900.0
2015-04-10 11:30:00,95.63,95.77,95.62,95.62,49800.0,75.1075,75.2175,75.0997,75.0997,49800.0
2015-04-10 12:00:00,95.64,95.78,95.59,95.74,47800.0,75.1154,75.2253,75.0761,75.1939,47800.0
2015-04-10 12:30:00,95.75,95.93,95.73,95.87,71100.0,75.2018,75.3432,75.1861,75.296,71100.0
2015-04-10 13:00:00,95.88,95.88,95.56,95.57,28100.0,75.3039,75.3039,75.0526,75.0604,28100.0
2015-04-10 13:30:00,95.57,95.68,95.53,95.55,32900.0,75.0604,75.1468,75.029,75.0447,32900.0
2015-04-10 14:00:00,95.56,95.66,95.45,95.48,40100.0,75.0526,75.1311,74.9662,74.9897,40100.0
2015-04-10 14:30:00,95.46,95.46,95.29,95.29,56100.0,74.974,74.974,74.8405,74.8405,56100.0
2015-04-10 15:00:00,95.3,95.34,95.11,95.18,99700.0,74.8484,74.8798,74.6991,74.7541,99700.0
2015-04-10 15:30:00,95.17,95.27,95.01,95.08,355100.0,74.7463,74.8248,74.6206,74.6756,355100.0
2015-04-13 09:30:00,95.0,95.75,95.0,95.42,102700.0,74.6127,75.2018,74.6127,74.9426,102700.0
2015-04-13 10:00:00,95.46,95.79,95.29,95.38,150800.0,74.974,75.2332,74.8405,74.9112,150800.0
2015-04-13 10:30:00,95.39,95.52,95.24,95.43,50700.0,74.919,75.0211,74.8012,74.9505,50700.0
2015-04-13 11:00:00,95.44,95.49,95.36,95.37,57000.0,74.9583,74.9976,74.8955,74.9033,57000.0
2015-04-13 11:30:00,95.38,95.48,95.36,95.42,76700.0,74.9112,74.9897,74.8955,74.9426,76700.0
2015-04-13 12:00:00,95.41,95.44,95.29,95.36,59600.0,74.9348,74.9583,74.8405,74.8955,59600.0
2015-04-13 12:30:00,95.36,95.4,95.26,95.3,37800.0,74.8955,74.9269,74.8169,74.8484,37800.0
2015-04-13 13:00:00,95.3,95.31,95.06,95.1,103500.0,74.8484,74.8562,74.6599,74.6913,103500.0
2015-04-13 13:30:00,95.1,95.25,95.08,95.25,69900.0,74.6913,74.8091,74.6756,74.8091,69900.0
2015-04-13 14:00:00,95.27,95.31,95.13,95.18,44600.0,74.8248,74.8562,74.7148,74.7541,44600.0
2015-04-13 14:30:00,95.21,95.24,94.96,95.0,58300.0,74.7777,74.8012,74.5813,74.6127,58300.0
2015-04-13 15:00:00,95.0,95.07,94.79,94.81,123900.0,74.6127,74.6677,74.4478,74.4635,123900.0
2015-04-13 15:30:00,94.8,95.01,94.78,94.79,201200.0,74.4557,74.6206,74.44,74.4478,201200.0
2015-04-14 09:30:00,94.8,95.14,94.54,94.59,101300.0,74.4557,74.7227,74.2515,74.2907,101300.0
2015-04-14 10:00:00,94.64,94.65,93.97,94.13,155300.0,74.33,74.3379,73.8038,73.9294,155300.0
2015-04-14 10:30:00,94.13,94.3,93.89,94.12,139900.0,73.9294,74.063,73.7409,73.9216,139900.0
2015-04-14 11:00:00,94.11,94.59,93.96,94.56,198600.0,73.9137,74.2907,73.7959,74.2672,198600.0
2015-04-14 11:30:00,94.55,94.59,94.35,94.38,98400.0,74.2593,74.2907,74.1022,74.1258,98400.0
2015-04-14 12:00:00,94.37,94.43,94.29,94.4,116200.0,74.1179,74.1651,74.0551,74.1415,116200.0
2015-04-14 12:30:00,94.4,94.74,94.39,94.4,161700.0,74.1415,74.4085,74.1336,74.1415,161700.0
2015-04-14 13:00:00,94.39,94.56,94.39,94.48,115500.0,74.1336,74.2672,74.1336,74.2043,115500.0
2015-04-14 13:30:00,94.48,94.51,94.23,94.26,149200.0,74.2043,74.2279,74.008,74.0315,149200.0
2015-04-14 14:00:00,94.24,94.33,94.18,94.21,182300.0,74.0158,74.0865,73.9687,73.9923,182300.0
2015-04-14 14:30:00,94.2,94.39,94.1,94.39,86100.0,73.9844,74.1336,73.9059,74.1336,86100.0
2015-04-14 15:00:00,94.4,94.59,94.39,94.52,109500.0,74.1415,74.2907,74.1336,74.2357,109500.0
2015-04-14 15:30:00,94.53,94.61,94.4,94.5,185900.0,74.2436,74.3064,74.1415,74.22,185900.0
2015-04-15 09:30:00,96.0,96.57,95.43,96.25,374800.0,75.3981,75.8458,74.9505,75.5945,374800.0
2015-04-15 10:00:00,96.17,96.2,95.92,96.02,188300.0,75.5317,75.5552,75.3353,75.4138,188300.0
2015-04-15 10:30:00,96.01,96.12,95.93,96.02,108800.0,75.406,75.4924,75.3432,75.4138,108800.0
2015-04-15 11:00:00,96.02,96.04,95.88,95.91,76300.0,75.4138,75.4296,75.3039,75.3275,76300.0
2015-04-15 11:30:00,95.91,95.92,95.75,95.89,70000.0,75.3275,75.3353,75.2018,75.3117,70000.0
2015-04-15 12:00:00,95.88,95.96,95.8,95.83,50500.0,75.3039,75.3667,75.2411,75.2646,50500.0
2015-04-15 12:30:00,95.82,95.87,95.6,95.66,47800.0,75.2568,75.296,75.084,75.1311,47800.0
2015-04-15 13:00:00,95.66,95.69,95.51,95.64,121000.0,75.1311,75.1547,75.0133,75.1154,121000.0
2015-04-15 13:30:00,95.66,95.67,95.5,95.53,113500.0,75.1311,75.139,75.0054,75.029,113500.0
2015-04-15 14:00:00,95.53,95.59,95.41,95.47,120000.0,75.029,75.0761,74.9348,74.9819,120000.0
2015-04-15 14:30:00,95.47,95.52,95.26,95.27,116700.0,74.9819,75.0211,74.8169,74.8248,116700.0
2015-04-15 15:00:00,95.28,95.32,95.09,95.28,154700.0,74.8327,74.8641,74.6834,74.8327,154700.0
2015-04-15 15:30:00,95.27,95.39,95.11,95.16,393400.0,74.8248,74.919,74.6991,74.7384,393400.0
2015-04-16 09:30:00,94.57,95.52,94.45,95.51,265200.0,74.275,75.0211,74.1808,75.0133,265200.0
2015-04-16 10:00:00,95.5,96.07,95.5,95.92,187400.0,75.0054,75.4531,75.0054,75.3353,187400.0
2015-04-16 10:30:00,95.92,96.39,95.9,96.1,215700.0,75.3353,75.7044,75.3196,75.4767,215700.0
2015-04-16 11:00:00,96.09,96.45,96.08,96.38,136100.0,75.4688,75.7516,75.461,75.6966,136100.0
2015-04-16 11:30:00,96.38,96.47,96.23,96.46,114600.0,75.6966,75.7673,75.5788,75.7594,114600.0
2015-04-16 12:00:00,96.44,96.54,96.36,96.49,122300.0,75.7437,75.8223,75.6809,75.783,122300.0
2015-04-16 12:30:00,96.51,96.59,96.41,96.57,92000.0,75.7987,75.8615,75.7201,75.8458,92000.0
2015-04-16 13:00:00,96.58,96.62,96.43,96.51,89500.0,75.8537,75.8851,75.7359,75.7987,89500.0
2015-04-16 13:30:00,96.5,96.77,96.38,96.75,113900.0,75.7908,76.0029,75.6966,75.9872,113900.0
2015-04-16 14:00:00,96.75,96.8,96.74,96.77,129600.0,75.9872,76.0265,75.9793,76.0029,129600.0
2015-04-16 14:30:00,96.76,96.87,96.75,96.77,152300.0,75.995,76.0814,75.9872,76.0029,152300.0
2015-04-16 15:00:00,96.77,96.94,96.76,96.83,165300.0,76.0029,76.1364,75.995,76.05,165300.0
2015-04-16 15:30:00,96.82,96.94,96.74,96.76,375000.0,76.0422,76.1364,75.9793,75.995,375000.0
2015-04-17 09:30:00,96.24,96.55,95.62,96.09,265100.0,75.5866,75.8301,75.0997,75.4688,265100.0
2015-04-17 10:00:00,96.08,96.18,95.72,95.79,67300.0,75.461,75.5395,75.1782,75.2332,67300.0
2015-04-17 10:30:00,95.76,95.9,95.47,95.57,159200.0,75.2096,75.3196,74.9819,75.0604,159200.0
2015-04-17 11:00:00,95.55,95.79,95.32,95.76,92600.0,75.0447,75.2332,74.8641,75.2096,92600.0
2015-04-17 11:30:00,95.75,96.02,95.56,95.94,82800.0,75.2018,75.4138,75.0526,75.351,82800.0
2015-04-17 12:00:00,95.95,96.21,95.92,96.11,61300.0,75.3589,75.5631,75.3353,75.4845,61300.0
2015-04-17 12:30:00,96.1,96.22,96.01,96.17,61400.0,75.4767,75.5709,75.406,75.5317,61400.0
2015-04-17 13:00:00,96.17,96.31,96.12,96.17,96400.0,75.5317,75.6416,75.4924,75.5317,96400.0
2015-04-17 13:30:00,96.17,96.25,95.83,95.94,213200.0,75.5317,75.5945,75.2646,75.351,213200.0
2015-04-17 14:00:00,95.95,96.04,95.59,95.69,84800.0,75.3589,75.4296,75.0761,75.1547,84800.0
2015-04-17 14:30:00,95.68,95.87,95.57,95.84,89400.0,75.1468,75.296,75.0604,75.2725,89400.0
2015-04-17 15:00:00,95.84,96.01,95.79,96.01,155200.0,75.2725,75.406,75.2332,75.406,155200.0
2015-04-17 15:30:00,96.02,96.25,95.96,96.02,338400.0,75.4138,75.5945,75.3667,75.4138,338400.0
2015-04-20 09:30:00,96.14,96.5,95.51,95.99,109400.0,75.5081,75.7908,75.0133,75.3903,109400.0
2015-04-20 10:00:00,95.96,95.97,95.51,95.69,123400.0,75.3667,75.3746,75.0133,75.1547,123400.0
2015-04-20 10:30:00,95.69,95.7,95.51,95.61,106300.0,75.1547,75.1625,75.0133,75.0918,106300.0
2015-04-20 11:00:00,95.61,95.79,95.57,95.79,118200.0,75.0918,75.2332,75.0604,75.2332,118200.0
2015-04-20 11:30:00,95.8,95.92,95.74,95.83,113700.0,75.2411,75.3353,75.1939,75.2646,113700.0
2015-04-20 12:00:00,95.83,95.98,95.73,95.75,51300.0,75.2646,75.3824,75.1861,75.2018,51300.0
2015-04-20 12:30:00,95.75,95.87,95.65,95.83,82800.0,75.2018,75.296,75.1232,75.2646,82800.0
2015-04-20 13:00:00,95.85,95.86,95.71,95.8,127900.0,75.2803,75.2882,75.1704,75.2411,127900.0
2015-04-20 13:30:00,95.8,95.84,95.7,95.8,104200.0,75.2411,75.2725,75.1625,75.2411,104200.0
2015-04-20 14:00:00,95.8,95.88,95.74,95.85,89200.0,75.2411,75.3039,75.1939,75.2803,89200.0
2015-04-20 14:30:00,95.85,95.98,95.79,95.89,124400.0,75.2803,75.3824,75.2332,75.3117,124400.0
2015-04-20 15:00:00,95.89,95.99,95.8,95.8,182100.0,75.3117,75.3903,75.2411,75.2411,182100.0
2015-04-20 15:30:00,95.8,95.95,95.79,95.82,251900.0,75.2411,75.3589,75.2332,75.2568,251900.0
2015-04-21 09:30:00,95.84,96.2,95.52,95.75,148100.0,75.2725,75.5552,75.0211,75.2018,148100.0
2015-04-21 10:00:00,95.81,95.84,95.5,95.61,202300.0,75.2489,75.2725,75.0054,75.0918,202300.0
2015-04-21 10:30:00,95.61,95.61,95.43,95.48,97600.0,75.0918,75.0918,74.9505,74.9897,97600.0
2015-04-21 11:00:00,95.49,95.64,95.46,95.5,94500.0,74.9976,75.1154,74.974,75.0054,94500.0
2015-04-21 11:30:00,95.49,95.56,95.19,95.21,97700.0,74.9976,75.0526,74.762,74.7777,97700.0
2015-04-21 12:00:00,95.2,95.27,95.09,95.1,98200.0,74.7698,74.8248,74.6834,74.6913,98200.0
2015-04-21 12:30:00,95.09,95.21,94.96,95.15,185000.0,74.6834,74.7777,74.5813,74.7305,185000.0
2015-04-21 13:00:00,95.16,95.28,95.06,95.07,97800.0,74.7384,74.8327,74.6599,74.6677,97800.0
2015-04-21 13:30:00,95.06,95.22,94.94,95.06,124000.0,74.6599,74.7855,74.5656,74.6599,124000.0
2015-04-21 14:00:00,95.05,95.27,94.98,95.24,93800.0,74.652,74.8248,74.597,74.8012,93800.0
2015-04-21 14:30:00,95.24,95.25,95.15,95.22,94200.0,74.8012,74.8091,74.7305,74.7855,94200.0
2015-04-21 15:00:00,95.23,95.24,94.91,94.93,160500.0,74.7934,74.8012,74.5421,74.5578,160500.0
2015-04-21 15:30:00,94.91,95.05,94.83,95.02,267400.0,74.5421,74.652,74.4792,74.6284,267400.0
2015-04-22 09:30:00,94.98,95.66,94.86,95.5,155600.0,74.597,75.1311,74.5028,75.0054,155600.0
2015-04-22 10:00:00,95.56,95.73,95.24,95.4,130100.0,75.0526,75.1861,74.8012,74.9269,130100.0
2015-04-22 10:30:00,95.41,95.69,95.16,95.63,127300.0,74.9348,75.1547,74.7384,75.1075,127300.0
2015-04-22 11:00:00,95.62,95.71,95.52,95.62,95900.0,75.0997,75.1704,75.0211,75.0997,95900.0
2015-04-22 11:30:00,95.63,95.82,95.61,95.79,76300.0,75.1075,75.2568,75.0918,75.2332,76300.0
2015-04-22 12:00:00,95.81,95.81,95.64,95.67,61000.0,75.2489,75.2489,75.1154,75.139,61000.0
2015-04-22 12:30:00,95.68,95.9,95.62,95.81,143600.0,75.1468,75.3196,75.0997,75.2489,143600.0
2015-04-22 13:00:00,95.81,95.83,95.7,95.73,42600.0,75.2489,75.2646,75.1625,75.1861,42600.0
2015-04-22 13:30:00,95.71,95.82,95.62,95.77,72900.0,75.1704,75.2568,75.0997,75.2175,72900.0
2015-04-22 14:00:00,95.75,95.89,95.72,95.85,111900.0,75.2018,75.3117,75.1782,75.2803,111900.0
2015-04-22 14:30:00,95.87,95.9,95.81,95.85,88900.0,75.296,75.3196,75.2489,75.2803,88900.0
2015-04-22 15:00:00,95.86,96.04,95.83,96.01,111000.0,75.2882,75.4296,75.2646,75.406,111000.0
2015-04-22 15:30:00,96.0,96.04,95.75,95.92,281300.0,75.3981,75.4296,75.2018,75.3353,281300.0
2015-04-23 09:30:00,95.79,95.97,95.27,95.38,116800.0,75.2332,75.3746,74.8248,74.9112,116800.0
2015-04-23 10:00:00,95.38,95.94,95.27,95.88,110100.0,74.9112,75.351,74.8248,75.3039,110100.0
2015-04-23 10:30:00,95.84,95.93,95.42,95.53,114100.0,75.2725,75.3432,74.9426,75.029,114100.0
2015-04-23 11:00:00,95.56,95.89,95.49,95.84,95200.0,75.0526,75.3117,74.9976,75.2725,95200.0
2015-04-23 11:30:00,95.84,95.99,95.59,95.9,41400.0,75.2725,75.3903,75.0761,75.3196,41400.0
2015-04-23 12:00:00,95.91,96.0,95.86,95.92,37400.0,75.3275,75.3981,75.2882,75.3353,37400.0
2015-04-23 12:30:00,95.92,96.19,95.89,96.19,78400.0,75.3353,75.5474,75.3117,75.5474,78400.0
2015-04-23 13:00:00,96.17,96.18,95.89,96.04,35800.0,75.5317,75.5395,75.3117,75.4296,35800.0
2015-04-23 13:30:00,96.06,96.13,95.98,96.08,38600.0,75.4453,75.5002,75.3824,75.461,38600.0
2015-04-23 14:00:00,96.08,96.13,95.97,96.0,38100.0,75.461,75.5002,75.3746,75.3981,38100.0
2015-04-23 14:30:00,95.98,96.12,95.96,96.11,44600.0,75.3824,75.4924,75.3667,75.4845,44600.0
2015-04-23 15:00:00,96.09,96.44,96.09,96.23,84800.0,75.4688,75.7437,75.4688,75.5788,84800.0
2015-04-23 15:30:00,96.23,96.27,96.05,96.07,180500.0,75.5788,75.6102,75.4374,75.4531,180500.0
2015-04-24 09:30:00,95.93,96.44,95.54,95.61,160200.0,75.3432,75.7437,75.0369,75.0918,160200.0
2015-04-24 10:00:00,95.62,95.9,95.46,95.82,198800.0,75.0997,75.3196,74.974,75.2568,198800.0
2015-04-24 10:30:00,95.83,95.95,95.78,95.89,100400.0,75.2646,75.3589,75.2253,75.3117,100400.0
2015-04-24 11:00:00,95.89,96.04,95.78,95.95,101400.0,75.3117,75.4296,75.2253,75.3589,101400.0
2015-04-24 11:30:00,95.95,96.14,95.85,95.99,67500.0,75.3589,75.5081,75.2803,75.3903,67500.0
2015-04-24 12:00:00,95.98,96.05,95.88,95.93,156000.0,75.3824,75.4374,75.3039,75.3432,156000.0
2015-04-24 12:30:00,95.91,95.94,95.79,95.79,74200.0,75.3275,75.351,75.2332,75.2332,74200.0
2015-04-24 13:00:00,95.79,95.92,95.78,95.83,80700.0,75.2332,75.3353,75.2253,75.2646,80700.0
2015-04-24 13:30:00,95.82,95.86,95.66,95.83,64200.0,75.2568,75.2882,75.1311,75.2646,64200.0
2015-04-24 14:00:00,95.82,96.04,95.8,95.87,70000.0,75.2568,75.4296,75.2411,75.296,70000.0
2015-04-24 14:30:00,95.89,95.91,95.64,95.72,77400.0,75.3117,75.3275,75.1154,75.1782,77400.0
2015-04-24 15:00:00,95.72,95.79,95.6,95.61,124700.0,75.1782,75.2332,75.084,75.0918,124700.0
2015-04-24 15:30:00,95.62,95.67,95.28,95.33,496700.0,75.0997,75.139,74.8327,74.8719,496700.0
2015-04-27 09:30:00,95.68,95.78,95.21,95.72,246300.0,75.1468,75.2253,74.7777,75.1782,246300.0
2015-04-27 10:00:00,95.73,95.94,95.66,95.91,177400.0,75.1861,75.351,75.1311,75.3275,177400.0
2015-04-27 10:30:00,95.92,96.03,95.8,95.89,157600.0,75.3353,75.4217,75.2411,75.3117,157600.0
2015-04-27 11:00:00,95.88,95.95,95.73,95.88,73300.0,75.3039,75.3589,75.1861,75.3039,73300.0
2015-04-27 11:30:00,95.88,95.96,95.59,95.64,71600.0,75.3039,75.3667,75.0761,75.1154,71600.0
2015-04-27 12:00:00,95.65,95.7,95.33,95.36,81300.0,75.1232,75.1625,74.8719,74.8955,81300.0
2015-04-27 12:30:00,95.36,95.38,95.12,95.21,96900.0,74.8955,74.9112,74.707,74.7777,96900.0
2015-04-27 13:00:00,95.2,95.28,95.04,95.19,88600.0,74.7698,74.8327,74.6442,74.762,88600.0
2015-04-27 13:30:00,95.21,95.38,95.17,95.36,63300.0,74.7777,74.9112,74.7463,74.8955,63300.0
2015-04-27 14:00:00,95.37,95.51,95.31,95.46,65000.0,74.9033,75.0133,74.8562,74.974,65000.0
2015-04-27 14:30:00,95.46,95.49,95.27,95.41,59000.0,74.974,74.9976,74.8248,74.9348,59000.0
2015-04-27 15:00:00,95.41,95.5,95.17,95.19,79000.0,74.9348,75.0054,74.7463,74.762,79000.0
2015-04-27 15:30:00,95.18,95.28,95.02,95.22,207300.0,74.7541,74.8327,74.6284,74.7855,207300.0
2015-04-28 09:30:00,94.94,95.61,94.87,95.52,136600.0,74.5656,75.0918,74.5106,75.0211,136600.0
2015-04-28 10:00:00,95.51,95.59,95.23,95.39,111500.0,75.0133,75.0761,74.7934,74.919,111500.0
2015-04-28 10:30:00,95.39,95.73,95.36,95.39,118100.0,74.919,75.1861,74.8955,74.919,118100.0
2015-04-28 11:00:00,95.4,95.66,95.4,95.51,65600.0,74.9269,75.1311,74.9269,75.0133,65600.0
2015-04-28 11:30:00,95.51,95.59,95.43,95.57,68400.0,75.0133,75.0761,74.9505,75.0604,68400.0
2015-04-28 12:00:00,95.57,95.59,95.41,95.43,67800.0,75.0604,75.0761,74.9348,74.9505,67800.0
2015-04-28 12:30:00,95.44,95.72,95.41,95.64,53700.0,74.9583,75.1782,74.9348,75.1154,53700.0
2015-04-28 13:00:00,95.66,95.66,95.5,95.57,54600.0,75.1311,75.1311,75.0054,75.0604,54600.0
2015-04-28 13:30:00,95.57,95.59,95.45,95.51,52300.0,75.0604,75.0761,74.9662,75.0133,52300.0
2015-04-28 14:00:00,95.51,95.51,95.37,95.42,77200.0,75.0133,75.0133,74.9033,74.9426,77200.0
2015-04-28 14:30:00,95.4,95.55,95.4,95.43,88300.0,74.9269,75.0447,74.9269,74.9505,88300.0
2015-04-28 15:00:00,95.44,95.68,95.44,95.66,115700.0,74.9583,75.1468,74.9583,75.1311,115700.0
2015-04-28 15:30:00,95.67,95.78,95.61,95.76,293500.0,75.139,75.2253,75.0918,75.2096,293500.0
2015-04-29 09:30:00,95.12,95.62,94.87,95.07,137000.0,74.707,75.0997,74.5106,74.6677,137000.0
2015-04-29 10:00:00,95.06,95.2,94.82,95.1,87900.0,74.6599,74.7698,74.4714,74.6913,87900.0
2015-04-29 10:30:00,95.07,95.11,94.6,94.61,93600.0,74.6677,74.6991,74.2986,74.3064,93600.0
2015-04-29 11:00:00,94.6,94.66,94.1,94.12,248300.0,74.2986,74.3457,73.9059,73.9216,248300.0
2015-04-29 11:30:00,94.13,94.27,94.03,94.05,89800.0,73.9294,74.0394,73.8509,73.8666,89800.0
2015-04-29 12:00:00,94.06,94.21,94.01,94.09,112700.0,73.8745,73.9923,73.8352,73.898,112700.0
2015-04-29 12:30:00,94.09,94.15,93.91,94.05,114300.0,73.898,73.9452,73.7567,73.8666,114300.0
2015-04-29 13:00:00,94.04,94.06,93.92,94.01,212000.0,73.8588,73.8745,73.7645,73.8352,212000.0
2015-04-29 13:30:00,94.01,94.24,93.93,94.05,244700.0,73.8352,74.0158,73.7724,73.8666,244700.0
2015-04-29 14:00:00,94.09,94.21,93.87,94.1,319500.0,73.898,73.9923,73.7252,73.9059,319500.0
2015-04-29 14:30:00,94.09,94.2,93.88,93.97,246300.0,73.898,73.9844,73.7331,73.8038,246300.0
2015-04-29 15:00:00,94.0,94.06,93.87,94.01,137200.0,73.8273,73.8745,73.7252,73.8352,137200.0
2015-04-29 15:30:00,94.01,94.07,93.5,93.51,518500.0,73.8352,73.8823,73.4346,73.4425,518500.0
2015-04-30 09:30:00,96.38,96.83,94.9,96.22,863400.0,75.6966,76.05,74.5342,75.5709,863400.0
2015-04-30 10:00:00,96.2,96.29,95.73,95.77,396700.0,75.5552,75.6259,75.1861,75.2175,396700.0
2015-04-30 10:30:00,95.77,96.43,95.54,95.71,238600.0,75.2175,75.7359,75.0369,75.1704,238600.0
2015-04-30 11:00:00,95.72,96.25,95.69,96.09,151700.0,75.1782,75.5945,75.1547,75.4688,151700.0
2015-04-30 11:30:00,96.09,96.26,95.8,95.86,275000.0,75.4688,75.6023,75.2411,75.2882,275000.0
2015-04-30 12:00:00,95.86,96.06,95.39,95.41,163900.0,75.2882,75.4453,74.919,74.9348,163900.0
2015-04-30 12:30:00,95.4,95.61,95.12,95.47,131500.0,74.9269,75.0918,74.707,74.9819,131500.0
2015-04-30 13:00:00,95.48,95.65,95.39,95.65,146200.0,74.9897,75.1232,74.919,75.1232,146200.0
2015-04-30 13:30:00,95.65,95.73,95.14,95.14,76800.0,75.1232,75.1861,74.7227,74.7227,76800.0
2015-04-30 14:00:00,95.15,95.22,94.7,94.9,184300.0,74.7305,74.7855,74.3771,74.5342,184300.0
2015-04-30 14:30:00,94.9,94.91,94.44,94.55,186700.0,74.5342,74.5421,74.1729,74.2593,186700.0
2015-04-30 15:00:00,94.54,94.54,94.09,94.15,199800.0,74.2515,74.2515,73.898,73.9452,199800.0
2015-04-30 15:30:00,94.15,94.55,94.12,94.53,465200.0,73.9452,74.2593,73.9216,74.2436,465200.0
2015-05-01 09:30:00,94.65,94.85,93.5,94.0,480400.0,74.3379,74.4949,73.4346,73.8273,480400.0
2015-05-01 10:00:00,94.0,94.05,93.59,93.64,250800.0,73.8273,73.8666,73.5053,73.5446,250800.0
2015-05-01 10:30:00,93.63,93.76,93.16,93.37,178900.0,73.5367,73.6388,73.1676,73.3325,178900.0
2015-05-01 11:00:00,93.37,93.64,93.26,93.64,175100.0,73.3325,73.5446,73.2461,73.5446,175100.0
2015-05-01 11:30:00,93.63,93.75,93.41,93.7,188400.0,73.5367,73.631,73.364,73.5917,188400.0
2015-05-01 12:00:00,93.71,93.72,93.3,93.34,145000.0,73.5996,73.6074,73.2776,73.309,145000.0
2015-05-01 12:30:00,93.34,93.38,93.11,93.3,85400.0,73.309,73.3404,73.1283,73.2776,85400.0
2015-05-01 13:00:00,93.3,93.7,93.26,93.54,138600.0,73.2776,73.5917,73.2461,73.4661,138600.0
2015-05-01 13:30:00,93.55,93.9,93.47,93.84,122000.0,73.4739,73.7488,73.4111,73.7017,122000.0
2015-05-01 14:00:00,93.84,94.11,93.84,94.01,114500.0,73.7017,73.9137,73.7017,73.8352,114500.0
2015-05-01 14:30:00,94.03,94.05,93.73,93.79,103600.0,73.8509,73.8666,73.6153,73.6624,103600.0
2015-05-01 15:00:00,93.8,94.0,93.67,93.72,205300.0,73.6703,73.8273,73.5682,73.6074,205300.0
2015-05-01 15:30:00,93.73,93.74,93.4,93.43,457300.0,73.6153,73.6231,73.3561,73.3797,457300.0
2015-05-04 09:30:00,93.45,94.16,93.28,93.79,171400.0,73.3954,73.953,73.2619,73.6624,171400.0
2015-05-04 10:00:00,93.77,94.23,93.75,94.22,209900.0,73.6467,74.008,73.631,74.0001,209900.0
2015-05-04 10:30:00,94.23,94.33,93.94,93.94,174500.0,74.008,74.0865,73.7802,73.7802,174500.0
2015-05-04 11:00:00,93.94,94.28,93.94,94.25,185600.0,73.7802,74.0473,73.7802,74.0237,185600.0
2015-05-04 11:30:00,94.25,94.37,94.19,94.36,193700.0,74.0237,74.1179,73.9766,74.1101,193700.0
2015-05-04 12:00:00,94.37,94.45,94.3,94.31,125100.0,74.1179,74.1808,74.063,74.0708,125100.0
2015-05-04 12:30:00,94.31,94.5,94.27,94.4,156600.0,74.0708,74.22,74.0394,74.1415,156600.0
2015-05-04 13:00:00,94.41,94.42,94.07,94.19,124100.0,74.1494,74.1572,73.8823,73.9766,124100.0
2015-05-04 13:30:00,94.2,94.44,94.09,94.44,96000.0,73.9844,74.1729,73.898,74.1729,96000.0
2015-05-04 14:00:00,94.45,94.64,94.36,94.62,103300.0,74.1808,74.33,74.1101,74.3143,103300.0
2015-05-04 14:30:00,94.62,94.66,94.51,94.51,99900.0,74.3143,74.3457,74.2279,74.2279,99900.0
2015-05-04 15:00:00,94.52,94.6,94.37,94.59,119200.0,74.2357,74.2986,74.1179,74.2907,119200.0
2015-05-04 15:30:00,94.59,94.75,94.53,94.63,389000.0,74.2907,74.4164,74.2436,74.3221,389000.0
2015-05-05 09:30:00,94.65,94.98,94.37,94.58,244100.0,74.3379,74.597,74.1179,74.2829,244100.0
2015-05-05 10:00:00,94.53,94.75,94.24,94.56,243600.0,74.2436,74.4164,74.0158,74.2672,243600.0
2015-05-05 10:30:00,94.55,94.56,94.21,94.21,224400.0,74.2593,74.2672,73.9923,73.9923,224400.0
2015-05-05 11:00:00,94.22,94.22,93.65,93.76,185900.0,74.0001,74.0001,73.5525,73.6388,185900.0
2015-05-05 11:30:00,93.77,93.96,93.63,93.95,194300.0,73.6467,73.7959,73.5367,73.7881,194300.0
2015-05-05 12:00:00,93.94,94.07,93.71,93.73,160400.0,73.7802,73.8823,73.5996,73.6153,160400.0
2015-05-05 12:30:00,93.74,93.75,93.45,93.47,88000.0,73.6231,73.631,73.3954,73.4111,88000.0
2015-05-05 13:00:00,93.48,93.49,93.09,93.19,189100.0,73.4189,73.4268,73.1126,73.1912,189100.0
2015-05-05 13:30:00,93.21,93.24,93.1,93.17,184900.0,73.2069,73.2304,73.1205,73.1755,184900.0
2015-05-05 14:00:00,93.17,93.26,92.98,93.12,118900.0,73.1755,73.2461,73.0262,73.1362,118900.0
2015-05-05 14:30:00,93.13,93.2,92.86,92.92,124900.0,73.144,73.199,72.932,72.9791,124900.0
2015-05-05 15:00:00,92.9,93.06,92.86,93.05,165600.0,72.9634,73.0891,72.932,73.0812,165600.0
2015-05-05 15:30:00,93.01,93.27,93.0,93.0,518100.0,73.0498,73.254,73.0419,73.0419,518100.0
2015-05-06 09:30:00,93.06,93.94,92.8,93.58,245100.0,73.0891,73.7802,72.8849,73.4975,245100.0
2015-05-06 10:00:00,93.56,93.71,93.28,93.43,136300.0,73.4818,73.5996,73.2619,73.3797,136300.0
2015-05-06 10:30:00,93.44,93.47,93.25,93.33,241600.0,73.3875,73.4111,73.2383,73.3011,241600.0
2015-05-06 11:00:00,93.36,93.36,93.0,93.18,173000.0,73.3247,73.3247,73.0419,73.1833,173000.0
2015-05-06 11:30:00,93.19,93.51,93.02,93.33,215700.0,73.1912,73.4425,73.0577,73.3011,215700.0
2015-05-06 12:00:00,93.29,93.41,93.0,93.37,93400.0,73.2697,73.364,73.0419,73.3325,93400.0
2015-05-06 12:30:00,93.37,93.41,93.04,93.07,78400.0,73.3325,73.364,73.0734,73.0969,78400.0
2015-05-06 13:00:00,93.05,93.16,93.0,93.08,78400.0,73.0812,73.1676,73.0419,73.1048,78400.0
2015-05-06 13:30:00,93.07,93.13,92.75,92.95,192000.0,73.0969,73.144,72.8456,73.0027,192000.0
2015-05-06 14:00:00,92.95,92.97,92.77,92.8,163800.0,73.0027,73.0184,72.8613,72.8849,163800.0
2015-05-06 14:30:00,92.8,92.94,92.58,92.67,344000.0,72.8849,72.9948,72.7121,72.7828,344000.0
2015-05-06 15:00:00,92.68,92.68,92.24,92.45,395500.0,72.7906,72.7906,72.445,72.61,395500.0
2015-05-06 15:30:00,92.45,92.89,92.45,92.89,415400.0,72.61,72.9556,72.61,72.9556,415400.0
2015-05-07 09:30:00,92.92,93.4,92.65,93.16,153100.0,72.9791,73.3561,72.7671,73.1676,153100.0
2015-05-07 10:00:00,93.15,93.24,92.99,93.05,157400.0,73.1598,73.2304,73.0341,73.0812,157400.0
2015-05-07 10:30:00,93.03,93.23,92.75,93.13,89100.0,73.0655,73.2226,72.8456,73.144,89100.0
2015-05-07 11:00:00,93.13,93.45,93.03,93.32,145300.0,73.144,73.3954,73.0655,73.2933,145300.0
2015-05-07 11:30:00,93.31,93.48,93.28,93.37,78300.0,73.2854,73.4189,73.2619,73.3325,78300.0
2015-05-07 12:00:00,93.36,93.73,93.34,93.68,52200.0,73.3247,73.6153,73.309,73.576,52200.0
2015-05-07 12:30:00,93.7,93.83,93.66,93.67,72100.0,73.5917,73.6938,73.5603,73.5682,72100.0
2015-05-07 13:00:00,93.68,93.79,93.6,93.64,64000.0,73.576,73.6624,73.5132,73.5446,64000.0
2015-05-07 13:30:00,93.64,93.8,93.61,93.66,54800.0,73.5446,73.6703,73.521,73.5603,54800.0
2015-05-07 14:00:00,93.67,93.95,93.67,93.89,115800.0,73.5682,73.7881,73.5682,73.7409,115800.0
2015-05-07 14:30:00,93.9,94.03,93.82,93.97,150500.0,73.7488,73.8509,73.686,73.8038,150500.0
2015-05-07 15:00:00,93.97,93.98,93.58,93.65,107400.0,73.8038,73.8116,73.4975,73.5525,107400.0
2015-05-07 15:30:00,93.64,93.85,93.58,93.63,301700.0,73.5446,73.7095,73.4975,73.5367,301700.0
2015-05-08 09:30:00,94.75,95.17,94.08,94.55,219200.0,74.4164,74.7463,73.8902,74.2593,219200.0
2015-05-08 10:00:00,94.54,94.84,94.54,94.75,110700.0,74.2515,74.4871,74.2515,74.4164,110700.0
2015-05-08 10:30:00,94.76,94.77,94.28,94.42,74700.0,74.4242,74.4321,74.0473,74.1572,74700.0
2015-05-08 11:00:00,94.42,94.57,94.39,94.5,93000.0,74.1572,74.275,74.1336,74.22,93000.0
2015-05-08 11:30:00,94.52,94.7,94.45,94.65,123800.0,74.2357,74.3771,74.1808,74.3379,123800.0
2015-05-08 12:00:00,94.65,94.66,94.53,94.6,68600.0,74.3379,74.3457,74.2436,74.2986,68600.0
2015-05-08 12:30:00,94.58,94.58,94.44,94.49,62000.0,74.2829,74.2829,74.1729,74.2122,62000.0
2015-05-08 13:00:00,94.49,94.69,94.43,94.68,71900.0,74.2122,74.3693,74.1651,74.3614,71900.0
2015-05-08 13:30:00,94.67,94.75,94.63,94.72,158300.0,74.3536,74.4164,74.3221,74.3928,158300.0
2015-05-08 14:00:00,94.73,94.83,94.56,94.61,92400.0,74.4007,74.4792,74.2672,74.3064,92400.0
2015-05-08 14:30:00,94.6,94.86,94.58,94.85,117800.0,74.2986,74.5028,74.2829,74.4949,117800.0
2015-05-08 15:00:00,94.85,94.92,94.76,94.8,144200.0,74.4949,74.5499,74.4242,74.4557,144200.0
2015-05-08 15:30:00,94.78,95.0,94.78,94.94,353500.0,74.44,74.6127,74.44,74.5656,353500.0
2015-05-11 09:30:00,94.4,94.4,94.01,94.25,200100.0,74.1415,74.1415,73.8352,74.0237,200100.0
2015-05-11 10:00:00,94.25,94.49,94.18,94.44,121500.0,74.0237,74.2122,73.9687,74.1729,121500.0
2015-05-11 10:30:00,94.44,94.5,94.29,94.3,195900.0,74.1729,74.22,74.0551,74.063,195900.0
2015-05-11 11:00:00,94.29,94.32,94.05,94.09,113200.0,74.0551,74.0787,73.8666,73.898,113200.0
2015-05-11 11:30:00,94.09,94.38,94.02,94.33,128400.0,73.898,74.1258,73.8431,74.0865,128400.0
2015-05-11 12:00:00,94.34,94.36,93.95,94.02,179100.0,74.0944,74.1101,73.7881,73.8431,179100.0
2015-05-11 12:30:00,93.98,93.99,93.67,93.67,68200.0,73.8116,73.8195,73.5682,73.5682,68200.0
2015-05-11 13:00:00,93.67,93.96,93.66,93.79,83000.0,73.5682,73.7959,73.5603,73.6624,83000.0
2015-05-11 13:30:00,93.79,93.85,93.66,93.68,78400.0,73.6624,73.7095,73.5603,73.576,78400.0
2015-05-11 14:00:00,93.69,93.81,93.54,93.57,104600.0,73.5839,73.6781,73.4661,73.4896,104600.0
2015-05-11 14:30:00,93.57,93.57,93.24,93.24,134900.0,73.4896,73.4896,73.2304,73.2304,134900.0
2015-05-11 15:00:00,93.23,93.67,93.13,93.62,141400.0,73.2226,73.5682,73.144,73.5289,141400.0
2015-05-11 15:30:00,93.63,93.76,93.6,93.61,392800.0,73.5367,73.6388,73.5132,73.521,392800.0
2015-05-12 09:30:00,93.06,93.06,92.1,92.33,253700.0,73.0891,73.0891,72.3351,72.5157,253700.0
2015-05-12 10:00:00,92.28,92.55,92.15,92.37,158300.0,72.4765,72.6885,72.3744,72.5471,158300.0
2015-05-12 10:30:00,92.37,93.26,92.37,93.24,237500.0,72.5471,73.2461,72.5471,73.2304,237500.0
2015-05-12 11:00:00,93.24,93.5,92.96,93.1,170800.0,73.2304,73.4346,73.0105,73.1205,170800.0
2015-05-12 11:30:00,93.07,93.4,93.04,93.37,95600.0,73.0969,73.3561,73.0734,73.3325,95600.0
2015-05-12 12:00:00,93.34,93.45,93.22,93.4,80800.0,73.309,73.3954,73.2147,73.3561,80800.0
2015-05-12 12:30:00,93.41,93.69,93.38,93.66,70000.0,73.364,73.5839,73.3404,73.5603,70000.0
2015-05-12 13:00:00,93.67,93.84,93.52,93.73,70700.0,73.5682,73.7017,73.4504,73.6153,70700.0
2015-05-12 13:30:00,93.72,93.73,93.5,93.6,90000.0,73.6074,73.6153,73.4346,73.5132,90000.0
2015-05-12 14:00:00,93.6,93.77,93.57,93.75,112200.0,73.5132,73.6467,73.4896,73.631,112200.0
2015-05-12 14:30:00,93.79,93.86,93.53,93.58,72800.0,73.6624,73.7174,73.4582,73.4975,72800.0
2015-05-12 15:00:00,93.58,93.75,93.52,93.72,126400.0,73.4975,73.631,73.4504,73.6074,126400.0
2015-05-12 15:30:00,93.72,93.77,93.54,93.55,267300.0,73.6074,73.6467,73.4661,73.4739,267300.0
2015-05-13 09:30:00,93.91,94.23,93.53,93.55,182300.0,73.7567,74.008,73.4582,73.4739,182300.0
2015-05-13 10:00:00,93.54,94.37,93.5,94.26,136700.0,73.4661,74.1179,73.4346,74.0315,136700.0
2015-05-13 10:30:00,94.24,94.24,94.0,94.02,173000.0,74.0158,74.0158,73.8273,73.8431,173000.0
2015-05-13 11:00:00,94.02,94.03,93.46,93.48,162300.0,73.8431,73.8509,73.4032,73.4189,162300.0
2015-05-13 11:30:00,93.48,93.81,93.46,93.5,98600.0,73.4189,73.6781,73.4032,73.4346,98600.0
2015-05-13 12:00:00,93.5,93.75,93.43,93.5,76900.0,73.4346,73.631,73.3797,73.4346,76900.0
2015-05-13 12:30:00,93.5,93.64,93.3,93.37,165500.0,73.4346,73.5446,73.2776,73.3325,165500.0
2015-05-13 13:00:00,93.36,93.66,93.33,93.34,80800.0,73.3247,73.5603,73.3011,73.309,80800.0
2015-05-13 13:30:00,93.33,93.4,92.94,93.07,111300.0,73.3011,73.3561,72.9948,73.0969,111300.0
2015-05-13 14:00:00,93.1,93.11,92.91,92.97,190000.0,73.1205,73.1283,72.9713,73.0184,190000.0
2015-05-13 14:30:00,92.97,93.01,92.67,92.83,335700.0,73.0184,73.0498,72.7828,72.9084,335700.0
2015-05-13 15:00:00,92.83,93.03,92.61,92.7,362200.0,72.9084,73.0655,72.7356,72.8063,362200.0
2015-05-13 15:30:00,92.7,92.94,92.51,92.93,628800.0,72.8063,72.9948,72.6571,72.987,628800.0
2015-05-14 09:30:00,93.36,93.86,93.16,93.78,172600.0,73.3247,73.7174,73.1676,73.6546,172600.0
2015-05-14 10:00:00,93.8,94.13,93.69,94.08,157300.0,73.6703,73.9294,73.5839,73.8902,157300.0
2015-05-14 10:30:00,94.09,94.12,93.94,94.04,120000.0,73.898,73.9216,73.7802,73.8588,120000.0
2015-05-14 11:00:00,94.04,94.26,94.0,94.26,126400.0,73.8588,74.0315,73.8273,74.0315,126400.0
2015-05-14 11:30:00,94.26,94.47,94.19,94.44,97300.0,74.0315,74.1965,73.9766,74.1729,97300.0
2015-05-14 12:00:00,94.44,94.48,94.3,94.48,85300.0,74.1729,74.2043,74.063,74.2043,85300.0
2015-05-14 12:30:00,94.47,94.58,94.43,94.52,82200.0,74.1965,74.2829,74.1651,74.2357,82200.0
2015-05-14 13:00:00,94.53,94.59,94.37,94.58,87600.0,74.2436,74.2907,74.1179,74.2829,87600.0
2015-05-14 13:30:00,94.58,94.66,94.47,94.54,92400.0,74.2829,74.3457,74.1965,74.2515,92400.0
2015-05-14 14:00:00,94.55,94.75,94.51,94.64,81900.0,74.2593,74.4164,74.2279,74.33,81900.0
2015-05-14 14:30:00,94.65,94.73,94.62,94.68,105100.0,74.3379,74.4007,74.3143,74.3614,105100.0
2015-05-14 15:00:00,94.68,94.81,94.63,94.7,125300.0,74.3614,74.4635,74.3221,74.3771,125300.0
2015-05-14 15:30:00,94.72,94.85,94.61,94.8,319600.0,74.3928,74.4949,74.3064,74.4557,319600.0
2015-05-15 09:30:00,94.52,95.04,94.09,94.4,227300.0,74.2357,74.6442,73.898,74.1415,227300.0
2015-05-15 10:00:00,94.36,95.0,94.28,94.96,89600.0,74.1101,74.6127,74.0473,74.5813,89600.0
2015-05-15 10:30:00,94.98,95.27,94.87,95.02,99300.0,74.597,74.8248,74.5106,74.6284,99300.0
2015-05-15 11:00:00,95.03,95.07,94.89,95.01,72600.0,74.6363,74.6677,74.5263,74.6206,72600.0
2015-05-15 11:30:00,95.0,95.06,94.79,94.84,68000.0,74.6127,74.6599,74.4478,74.4871,68000.0
2015-05-15 12:00:00,94.86,95.17,94.85,95.03,73100.0,74.5028,74.7463,74.4949,74.6363,73100.0
2015-05-15 12:30:00,95.02,95.33,95.02,95.17,69200.0,74.6284,74.8719,74.6284,74.7463,69200.0
2015-05-15 13:00:00,95.18,95.23,95.02,95.09,47100.0,74.7541,74.7934,74.6284,74.6834,47100.0
2015-05-15 13:30:00,95.09,95.2,95.06,95.17,67300.0,74.6834,74.7698,74.6599,74.7463,67300.0
2015-05-15 14:00:00,95.16,95.21,95.03,95.11,72700.0,74.7384,74.7777,74.6363,74.6991,72700.0
2015-05-15 14:30:00,95.12,95.3,95.12,95.27,103900.0,74.707,74.8484,74.707,74.8248,103900.0
2015-05-15 15:00:00,95.27,95.33,95.21,95.26,132000.0,74.8248,74.8719,74.7777,74.8169,132000.0
2015-05-15 15:30:00,95.25,95.55,95.24,95.45,368100.0,74.8091,75.0447,74.8012,74.9662,368100.0
2015-05-18 09:30:00,95.09,95.69,94.89,95.58,132900.0,74.6834,75.1547,74.5263,75.0683,132900.0
2015-05-18 10:00:00,95.55,95.74,95.37,95.5,115800.0,75.0447,75.1939,74.9033,75.0054,115800.0
2015-05-18 10:30:00,95.5,95.58,95.11,95.13,121800.0,75.0054,75.0683,74.6991,74.7148,121800.0
2015-05-18 11:00:00,95.14,95.25,95.0,95.16,69100.0,74.7227,74.8091,74.6127,74.7384,69100.0
2015-05-18 11:30:00,95.16,95.27,95.0,95.02,99400.0,74.7384,74.8248,74.6127,74.6284,99400.0
2015-05-18 12:00:00,95.03,95.07,94.83,94.85,61500.0,74.6363,74.6677,74.4792,74.4949,61500.0
2015-05-18 12:30:00,94.86,95.07,94.86,94.89,42200.0,74.5028,74.6677,74.5028,74.5263,42200.0
2015-05-18 13:00:00,94.89,94.98,94.82,94.92,49100.0,74.5263,74.597,74.4714,74.5499,49100.0
2015-05-18 13:30:00,94.92,95.14,94.92,94.99,54400.0,74.5499,74.7227,74.5499,74.6049,54400.0
2015-05-18 14:00:00,94.99,95.1,94.95,94.97,46300.0,74.6049,74.6913,74.5735,74.5892,46300.0
2015-05-18 14:30:00,94.97,95.13,94.97,95.12,80900.0,74.5892,74.7148,74.5892,74.707,80900.0
2015-05-18 15:00:00,95.11,95.19,94.99,95.1,87500.0,74.6991,74.762,74.6049,74.6913,87500.0
2015-05-18 15:30:00,95.1,95.24,95.03,95.17,225200.0,74.6913,74.8012,74.6363,74.7463,225200.0
2015-05-19 09:30:00,94.91,94.99,94.69,94.91,91200.0,74.5421,74.6049,74.3693,74.5421,91200.0
2015-05-19 10:00:00,94.93,95.14,94.91,95.08,64600.0,74.5578,74.7227,74.5421,74.6756,64600.0
2015-05-19 10:30:00,95.09,95.16,94.92,94.93,80700.0,74.6834,74.7384,74.5499,74.5578,80700.0
2015-05-19 11:00:00,94.93,95.14,94.91,95.12,78200.0,74.5578,74.7227,74.5421,74.707,78200.0
2015-05-19 11:30:00,95.11,95.51,95.01,95.41,76400.0,74.6991,75.0133,74.6206,74.9348,76400.0
2015-05-19 12:00:00,95.41,95.77,95.41,95.55,107500.0,74.9348,75.2175,74.9348,75.0447,107500.0
2015-05-19 12:30:00,95.52,95.58,95.37,95.5,90500.0,75.0211,75.0683,74.9033,75.0054,90500.0
2015-05-19 13:00:00,95.5,95.68,95.47,95.59,89200.0,75.0054,75.1468,74.9819,75.0761,89200.0
2015-05-19 13:30:00,95.59,95.76,95.55,95.72,69000.0,75.0761,75.2096,75.0447,75.1782,69000.0
2015-05-19 14:00:00,95.72,95.73,95.42,95.44,62900.0,75.1782,75.1861,74.9426,74.9583,62900.0
2015-05-19 14:30:00,95.44,95.53,95.39,95.48,93900.0,74.9583,75.029,74.919,74.9897,93900.0
2015-05-19 15:00:00,95.48,95.48,95.25,95.42,129800.0,74.9897,74.9897,74.8091,74.9426,129800.0
2015-05-19 15:30:00,95.41,95.48,95.28,95.45,310200.0,74.9348,74.9897,74.8327,74.9662,310200.0
2015-05-20 09:30:00,95.33,95.33,94.76,94.97,149500.0,74.8719,74.8719,74.4242,74.5892,149500.0
2015-05-20 10:00:00,94.99,94.99,94.7,94.8,134500.0,74.6049,74.6049,74.3771,74.4557,134500.0
2015-05-20 10:30:00,94.82,95.01,94.8,94.85,99400.0,74.4714,74.6206,74.4557,74.4949,99400.0
2015-05-20 11:00:00,94.85,94.86,94.42,94.44,97200.0,74.4949,74.5028,74.1572,74.1729,97200.0
2015-05-20 11:30:00,94.44,94.48,94.23,94.26,129000.0,74.1729,74.2043,74.008,74.0315,129000.0
2015-05-20 12:00:00,94.26,94.5,94.17,94.26,99900.0,74.0315,74.22,73.9609,74.0315,99900.0
2015-05-20 12:30:00,94.27,94.35,94.2,94.31,59800.0,74.0394,74.1022,73.9844,74.0708,59800.0
2015-05-20 13:00:00,94.32,94.47,94.29,94.4,57700.0,74.0787,74.1965,74.0551,74.1415,57700.0
2015-05-20 13:30:00,94.4,94.52,94.33,94.51,59500.0,74.1415,74.2357,74.0865,74.2279,59500.0
2015-05-20 14:00:00,94.5,94.66,94.34,94.61,221200.0,74.22,74.3457,74.0944,74.3064,221200.0
2015-05-20 14:30:00,94.63,94.7,94.34,94.39,67800.0,74.3221,74.3771,74.0944,74.1336,67800.0
2015-05-20 15:00:00,94.38,94.49,94.12,94.21,87000.0,74.1258,74.2122,73.9216,73.9923,87000.0
2015-05-20 15:30:00,94.22,94.44,94.16,94.32,539900.0,74.0001,74.1729,73.953,74.0787,539900.0
2015-05-21 09:30:00,94.14,94.33,93.76,94.14,140500.0,73.9373,74.0865,73.6388,73.9373,140500.0
2015-05-21 10:00:00,94.12,94.47,94.06,94.24,205200.0,73.9216,74.1965,73.8745,74.0158,205200.0
2015-05-21 10:30:00,94.25,94.33,93.87,93.89,74400.0,74.0237,74.0865,73.7252,73.7409,74400.0
2015-05-21 11:00:00,93.9,94.02,93.87,93.99,90500.0,73.7488,73.8431,73.7252,73.8195,90500.0
2015-05-21 11:30:00,94.0,94.07,93.76,93.92,79800.0,73.8273,73.8823,73.6388,73.7645,79800.0
2015-05-21 12:00:00,93.9,93.9,93.69,93.8,73300.0,73.7488,73.7488,73.5839,73.6703,73300.0
2015-05-21 12:30:00,93.79,93.85,93.62,93.7,60600.0,73.6624,73.7095,73.5289,73.5917,60600.0
2015-05-21 13:00:00,93.7,93.78,93.65,93.77,162700.0,73.5917,73.6546,73.5525,73.6467,162700.0
2015-05-21 13:30:00,93.76,93.88,93.76,93.87,110600.0,73.6388,73.7331,73.6388,73.7252,110600.0
2015-05-21 14:00:00,93.87,94.02,93.84,93.9,72500.0,73.7252,73.8431,73.7017,73.7488,72500.0
2015-05-21 14:30:00,93.87,93.88,93.68,93.73,79300.0,73.7252,73.7331,73.576,73.6153,79300.0
2015-05-21 15:00:00,93.73,93.73,93.61,93.67,217300.0,73.6153,73.6153,73.521,73.5682,217300.0
2015-05-21 15:30:00,93.67,93.92,93.66,93.88,379800.0,73.5682,73.7645,73.5603,73.7331,379800.0
2015-05-22 09:30:00,93.76,93.89,93.34,93.6,133200.0,73.6388,73.7409,73.309,73.5132,133200.0
2015-05-22 10:00:00,93.61,93.81,93.5,93.81,222000.0,73.521,73.6781,73.4346,73.6781,222000.0
2015-05-22 10:30:00,93.81,94.09,93.8,94.02,139500.0,73.6781,73.898,73.6703,73.8431,139500.0
2015-05-22 11:00:00,94.02,94.31,94.02,94.28,160400.0,73.8431,74.0708,73.8431,74.0473,160400.0
2015-05-22 11:30:00,94.27,94.86,94.15,94.76,172400.0,74.0394,74.5028,73.9452,74.4242,172400.0
2015-05-22 12:00:00,94.75,94.76,94.36,94.5,79600.0,74.4164,74.4242,74.1101,74.22,79600.0
2015-05-22 12:30:00,94.51,94.51,94.23,94.28,56100.0,74.2279,74.2279,74.008,74.0473,56100.0
2015-05-22 13:00:00,94.26,94.5,94.17,94.48,102400.0,74.0315,74.22,73.9609,74.2043,102400.0
2015-05-22 13:30:00,94.49,94.56,94.36,94.41,182600.0,74.2122,74.2672,74.1101,74.1494,182600.0
2015-05-22 14:00:00,94.41,94.43,94.31,94.43,52300.0,74.1494,74.1651,74.0708,74.1651,52300.0
2015-05-22 14:30:00,94.44,94.47,94.33,94.43,151700.0,74.1729,74.1965,74.0865,74.1651,151700.0
2015-05-22 15:00:00,94.41,94.43,94.33,94.38,91900.0,74.1494,74.1651,74.0865,74.1258,91900.0
2015-05-22 15:30:00,94.37,94.4,94.28,94.34,272300.0,74.1179,74.1415,74.0473,74.0944,272300.0
2015-05-26 09:30:00,94.06,94.18,93.63,94.12,116900.0,73.8745,73.9687,73.5367,73.9216,116900.0
2015-05-26 10:00:00,94.11,94.2,93.88,93.89,216000.0,73.9137,73.9844,73.7331,73.7409,216000.0
2015-05-26 10:30:00,93.89,93.98,93.74,93.79,104800.0,73.7409,73.8116,73.6231,73.6624,104800.0
2015-05-26 11:00:00,93.79,94.1,93.73,94.07,116600.0,73.6624,73.9059,73.6153,73.8823,116600.0
2015-05-26 11:30:00,94.07,94.32,93.99,94.2,147600.0,73.8823,74.0787,73.8195,73.9844,147600.0
2015-05-26 12:00:00,94.2,94.58,94.13,94.33,150700.0,73.9844,74.2829,73.9294,74.0865,150700.0
2015-05-26 12:30:00,94.33,94.36,94.2,94.34,94300.0,74.0865,74.1101,73.9844,74.0944,94300.0
2015-05-26 13:00:00,94.34,94.53,94.19,94.51,116700.0,74.0944,74.2436,73.9766,74.2279,116700.0
2015-05-26 13:30:00,94.5,94.51,94.32,94.34,130000.0,74.22,74.2279,74.0787,74.0944,130000.0
2015-05-26 14:00:00,94.33,94.51,94.28,94.37,150500.0,74.0865,74.2279,74.0473,74.1179,150500.0
2015-05-26 14:30:00,94.36,94.49,94.23,94.45,172800.0,74.1101,74.2122,74.008,74.1808,172800.0
2015-05-26 15:00:00,94.44,94.49,94.25,94.49,237100.0,74.1729,74.2122,74.0237,74.2122,237100.0
2015-05-26 15:30:00,94.48,94.69,94.45,94.6,454300.0,74.2043,74.3693,74.1808,74.2986,454300.0
2015-05-27 09:30:00,94.56,94.64,94.01,94.48,176600.0,74.2672,74.33,73.8352,74.2043,176600.0
2015-05-27 10:00:00,94.46,94.54,94.3,94.33,353900.0,74.1886,74.2515,74.063,74.0865,353900.0
2015-05-27 10:30:00,94.31,94.5,94.31,94.46,208800.0,74.0708,74.22,74.0708,74.1886,208800.0
2015-05-27 11:00:00,94.47,94.8,94.41,94.67,207900.0,74.1965,74.4557,74.1494,74.3536,207900.0
2015-05-27 11:30:00,94.68,94.86,94.65,94.79,56200.0,74.3614,74.5028,74.3379,74.4478,56200.0
2015-05-27 12:00:00,94.79,94.95,94.76,94.87,77100.0,74.4478,74.5735,74.4242,74.5106,77100.0
2015-05-27 12:30:00,94.87,94.89,94.67,94.82,125500.0,74.5106,74.5263,74.3536,74.4714,125500.0
2015-05-27 13:00:00,94.82,94.91,94.79,94.85,76200.0,74.4714,74.5421,74.4478,74.4949,76200.0
2015-05-27 13:30:00,94.86,95.06,94.86,95.02,80900.0,74.5028,74.6599,74.5028,74.6284,80900.0
2015-05-27 14:00:00,95.01,95.14,94.97,95.0,56700.0,74.6206,74.7227,74.5892,74.6127,56700.0
2015-05-27 14:30:00,95.0,95.02,94.9,94.9,89300.0,74.6127,74.6284,74.5342,74.5342,89300.0
2015-05-27 15:00:00,94.91,95.19,94.9,95.18,186800.0,74.5421,74.762,74.5342,74.7541,186800.0
2015-05-27 15:30:00,95.19,95.35,95.12,95.19,414000.0,74.762,74.8876,74.707,74.762,414000.0
2015-05-28 09:30:00,94.82,94.98,94.39,94.48,199600.0,74.4714,74.597,74.1336,74.2043,199600.0
2015-05-28 10:00:00,94.49,94.61,94.19,94.26,242800.0,74.2122,74.3064,73.9766,74.0315,242800.0
2015-05-28 10:30:00,94.25,94.3,94.06,94.23,339200.0,74.0237,74.063,73.8745,74.008,339200.0
2015-05-28 11:00:00,94.24,94.63,94.21,94.41,129600.0,74.0158,74.3221,73.9923,74.1494,129600.0
2015-05-28 11:30:00,94.41,94.47,94.13,94.22,81900.0,74.1494,74.1965,73.9294,74.0001,81900.0
2015-05-28 12:00:00,94.23,94.29,94.1,94.22,85600.0,74.008,74.0551,73.9059,74.0001,85600.0
2015-05-28 12:30:00,94.23,94.23,94.06,94.13,58700.0,74.008,74.008,73.8745,73.9294,58700.0
2015-05-28 13:00:00,94.13,94.3,94.06,94.11,65600.0,73.9294,74.063,73.8745,73.9137,65600.0
2015-05-28 13:30:00,94.11,94.4,94.01,94.28,99500.0,73.9137,74.1415,73.8352,74.0473,99500.0
2015-05-28 14:00:00,94.29,94.5,94.22,94.48,96600.0,74.0551,74.22,74.0001,74.2043,96600.0
2015-05-28 14:30:00,94.48,94.49,94.25,94.38,120300.0,74.2043,74.2122,74.0237,74.1258,120300.0
2015-05-28 15:00:00,94.39,94.45,94.23,94.24,225600.0,74.1336,74.1808,74.008,74.0158,225600.0
2015-05-28 15:30:00,94.25,94.61,94.23,94.58,437700.0,74.0237,74.3064,74.008,74.2829,437700.0
2015-05-29 09:30:00,94.7,94.7,93.76,93.81,224838.0,74.3771,74.3771,73.6388,73.6781,224838.0
2015-05-29 10:00:00,93.83,93.88,93.11,93.12,206074.0,73.6938,73.7331,73.1283,73.1362,206074.0
2015-05-29 10:30:00,93.11,93.22,92.76,92.77,281730.0,73.1283,73.2147,72.8534,72.8613,281730.0
2015-05-29 11:00:00,92.77,92.94,92.64,92.79,549754.0,72.8613,72.9948,72.7592,72.877,549754.0
2015-05-29 11:30:00,92.8,93.16,92.71,93.15,196206.0,72.8849,73.1676,72.8142,73.1598,196206.0
2015-05-29 12:00:00,93.15,93.26,93.04,93.15,155556.0,73.1598,73.2461,73.0734,73.1598,155556.0
2015-05-29 12:30:00,93.15,93.2,92.76,92.85,145776.0,73.1598,73.199,72.8534,72.9241,145776.0
2015-05-29 13:00:00,92.85,92.98,92.73,92.74,147695.0,72.9241,73.0262,72.8299,72.8377,147695.0
2015-05-29 13:30:00,92.75,92.86,92.58,92.85,406726.0,72.8456,72.932,72.7121,72.9241,406726.0
2015-05-29 14:00:00,92.86,93.0,92.82,92.95,200395.0,72.932,73.0419,72.9006,73.0027,200395.0
2015-05-29 14:30:00,92.94,93.11,92.9,93.08,210701.0,72.9948,73.1283,72.9634,73.1048,210701.0
2015-05-29 15:00:00,93.08,93.44,93.06,93.19,369592.0,73.1048,73.3875,73.0891,73.1912,369592.0
2015-05-29 15:30:00,93.2,93.23,92.73,92.82,809187.0,73.199,73.2226,72.8299,72.9006,809187.0
2015-06-01 09:30:00,92.7,93.3,92.59,93.19,331979.0,72.8063,73.2776,72.7199,73.1912,331979.0
2015-06-01 10:00:00,93.17,93.44,93.06,93.39,156734.0,73.1755,73.3875,73.0891,73.3483,156734.0
2015-06-01 10:30:00,93.34,93.69,93.14,93.63,151228.0,73.309,73.5839,73.1519,73.5367,151228.0
2015-06-01 11:00:00,93.62,93.72,93.44,93.46,128260.0,73.5289,73.6074,73.3875,73.4032,128260.0
2015-06-01 11:30:00,93.45,93.69,93.45,93.62,108789.0,73.3954,73.5839,73.3954,73.5289,108789.0
2015-06-01 12:00:00,93.61,93.73,93.51,93.68,66766.0,73.521,73.6153,73.4425,73.576,66766.0
2015-06-01 12:30:00,93.68,93.77,93.55,93.68,64777.0,73.576,73.6467,73.4739,73.576,64777.0
2015-06-01 13:00:00,93.69,93.86,93.66,93.85,77782.0,73.5839,73.7174,73.5603,73.7095,77782.0
2015-06-01 13:30:00,93.86,94.07,93.85,94.01,102132.0,73.7174,73.8823,73.7095,73.8352,102132.0
2015-06-01 14:00:00,94.02,94.2,94.0,94.16,118224.0,73.8431,73.9844,73.8273,73.953,118224.0
2015-06-01 14:30:00,94.17,94.3,94.14,94.24,131930.0,73.9609,74.063,73.9373,74.0158,131930.0
2015-06-01 15:00:00,94.25,94.36,94.16,94.34,176711.0,74.0237,74.1101,73.953,74.0944,176711.0
2015-06-01 15:30:00,94.34,94.4,94.13,94.2,569037.0,74.0944,74.1415,73.9294,73.9844,569037.0
2015-06-02 09:30:00,94.01,94.26,93.54,94.0,152106.0,73.8352,74.0315,73.4661,73.8273,152106.0
2015-06-02 10:00:00,94.01,94.09,93.74,93.97,113299.0,73.8352,73.898,73.6231,73.8038,113299.0
2015-06-02 10:30:00,93.94,94.38,93.94,94.22,155639.0,73.7802,74.1258,73.7802,74.0001,155639.0
2015-06-02 11:00:00,94.23,94.52,94.11,94.35,268898.0,74.008,74.2357,73.9137,74.1022,268898.0
2015-06-02 11:30:00,94.36,94.41,94.29,94.32,128489.0,74.1101,74.1494,74.0551,74.0787,128489.0
2015-06-02 12:00:00,94.32,94.61,94.3,94.36,96881.0,74.0787,74.3064,74.063,74.1101,96881.0
2015-06-02 12:30:00,94.37,94.66,94.37,94.59,122051.0,74.1179,74.3457,74.1179,74.2907,122051.0
2015-06-02 13:00:00,94.6,94.64,94.38,94.5,107618.0,74.2986,74.33,74.1258,74.22,107618.0
2015-06-02 13:30:00,94.52,94.53,94.4,94.47,72738.0,74.2357,74.2436,74.1415,74.1965,72738.0
2015-06-02 14:00:00,94.46,94.52,94.35,94.45,87683.0,74.1886,74.2357,74.1022,74.1808,87683.0
2015-06-02 14:30:00,94.44,94.47,94.29,94.32,100747.0,74.1729,74.1965,74.0551,74.0787,100747.0
2015-06-02 15:00:00,94.31,94.37,94.05,94.05,155982.0,74.0708,74.1179,73.8666,73.8666,155982.0
2015-06-02 15:30:00,94.05,94.19,94.01,94.15,437176.0,73.8666,73.9766,73.8352,73.9452,437176.0
2015-06-03 09:30:00,93.86,94.01,93.07,93.41,399382.0,73.7174,73.8352,73.0969,73.364,399382.0
2015-06-03 10:00:00,93.38,93.47,93.25,93.35,290082.0,73.3404,73.4111,73.2383,73.3168,290082.0
2015-06-03 10:30:00,93.35,93.4,93.25,93.4,190086.0,73.3168,73.3561,73.2383,73.3561,190086.0
2015-06-03 11:00:00,93.39,93.57,93.33,93.51,182650.0,73.3483,73.4896,73.3011,73.4425,182650.0
2015-06-03 11:30:00,93.49,93.49,93.12,93.17,125846.0,73.4268,73.4268,73.1362,73.1755,125846.0
2015-06-03 12:00:00,93.14,93.15,92.85,92.96,132014.0,73.1519,73.1598,72.9241,73.0105,132014.0
2015-06-03 12:30:00,92.95,92.99,92.75,92.76,147565.0,73.0027,73.0341,72.8456,72.8534,147565.0
2015-06-03 13:00:00,92.76,92.98,92.66,92.83,237311.0,72.8534,73.0262,72.7749,72.9084,237311.0
2015-06-03 13:30:00,92.83,92.83,92.68,92.69,195921.0,72.9084,72.9084,72.7906,72.7985,195921.0
2015-06-03 14:00:00,92.7,92.8,92.66,92.68,178220.0,72.8063,72.8849,72.7749,72.7906,178220.0
2015-06-03 14:30:00,92.69,92.78,92.67,92.75,205970.0,72.7985,72.8692,72.7828,72.8456,205970.0
2015-06-03 15:00:00,92.75,92.76,92.64,92.66,168128.0,72.8456,72.8534,72.7592,72.7749,168128.0
2015-06-03 15:30:00,92.66,92.85,92.64,92.71,277643.0,72.7749,72.9241,72.7592,72.8142,277643.0
2015-06-04 09:30:00,92.98,95.19,92.83,95.06,1167425.0,73.0262,74.762,72.9084,74.6599,1167425.0
2015-06-04 10:00:00,95.06,95.69,94.77,95.29,445943.0,74.6599,75.1547,74.4321,74.8405,445943.0
2015-06-04 10:30:00,95.26,95.27,94.9,94.95,226356.0,74.8169,74.8248,74.5342,74.5735,226356.0
2015-06-04 11:00:00,94.93,95.01,94.61,94.69,194937.0,74.5578,74.6206,74.3064,74.3693,194937.0
2015-06-04 11:30:00,94.69,94.8,94.56,94.77,221255.0,74.3693,74.4557,74.2672,74.4321,221255.0
2015-06-04 12:00:00,94.76,94.84,94.48,94.51,118031.0,74.4242,74.4871,74.2043,74.2279,118031.0
2015-06-04 12:30:00,94.5,94.91,94.47,94.81,131907.0,74.22,74.5421,74.1965,74.4635,131907.0
2015-06-04 13:00:00,94.8,94.8,94.51,94.55,161028.0,74.4557,74.4557,74.2279,74.2593,161028.0
2015-06-04 13:30:00,94.55,94.65,94.48,94.55,138894.0,74.2593,74.3379,74.2043,74.2593,138894.0
2015-06-04 14:00:00,94.54,94.68,94.4,94.5,154329.0,74.2515,74.3614,74.1415,74.22,154329.0
2015-06-04 14:30:00,94.5,94.64,94.44,94.63,116186.0,74.22,74.33,74.1729,74.3221,116186.0
2015-06-04 15:00:00,94.63,94.72,94.53,94.58,227571.0,74.3221,74.3928,74.2436,74.2829,227571.0
2015-06-04 15:30:00,94.57,94.72,94.46,94.71,484408.0,74.275,74.3928,74.1886,74.385,484408.0
2015-06-05 09:30:00,94.08,94.31,92.86,93.39,387537.0,73.8902,74.0708,72.932,73.3483,387537.0
2015-06-05 10:00:00,93.38,93.82,93.17,93.24,283574.0,73.3404,73.686,73.1755,73.2304,283574.0
2015-06-05 10:30:00,93.26,93.46,92.83,93.01,163092.0,73.2461,73.4032,72.9084,73.0498,163092.0
2015-06-05 11:00:00,93.04,93.34,92.87,93.12,262721.0,73.0734,73.309,72.9398,73.1362,262721.0
2015-06-05 11:30:00,93.13,93.14,92.75,92.86,257029.0,73.144,73.1519,72.8456,72.932,257029.0
2015-06-05 12:00:00,92.85,92.98,92.75,92.94,133066.0,72.9241,73.0262,72.8456,72.9948,133066.0
2015-06-05 12:30:00,92.94,93.13,92.78,93.13,113394.0,72.9948,73.144,72.8692,73.144,113394.0
2015-06-05 13:00:00,93.13,93.33,92.99,93.08,154088.0,73.144,73.3011,73.0341,73.1048,154088.0
2015-06-05 13:30:00,93.07,93.14,92.88,92.92,122871.0,73.0969,73.1519,72.9477,72.9791,122871.0
2015-06-05 14:00:00,92.92,93.09,92.78,92.82,173590.0,72.9791,73.1126,72.8692,72.9006,173590.0
2015-06-05 14:30:00,92.83,92.83,92.51,92.52,296486.0,72.9084,72.9084,72.6571,72.665,296486.0
2015-06-05 15:00:00,92.52,92.66,92.5,92.62,438311.0,72.665,72.7749,72.6492,72.7435,438311.0
2015-06-05 15:30:00,92.64,92.75,92.5,92.53,849547.0,72.7592,72.8456,72.6492,72.6728,849547.0
2015-06-08 09:30:00,92.63,92.8,92.45,92.77,120118.0,72.7513,72.8849,72.61,72.8613,120118.0
2015-06-08 10:00:00,92.75,93.0,92.71,92.87,85252.0,72.8456,73.0419,72.8142,72.9398,85252.0
2015-06-08 10:30:00,92.87,92.96,92.79,92.92,124453.0,72.9398,73.0105,72.877,72.9791,124453.0
2015-06-08 11:00:00,92.91,93.38,92.84,93.05,147120.0,72.9713,73.3404,72.9163,73.0812,147120.0
2015-06-08 11:30:00,93.07,93.12,93.01,93.08,182326.0,73.0969,73.1362,73.0498,73.1048,182326.0
2015-06-08 12:00:00,93.07,93.12,93.05,93.1,265168.0,73.0969,73.1362,73.0812,73.1205,265168.0
2015-06-08 12:30:00,93.09,93.15,93.05,93.07,197749.0,73.1126,73.1598,73.0812,73.0969,197749.0
2015-06-08 13:00:00,93.07,93.1,93.04,93.06,194379.0,73.0969,73.1205,73.0734,73.0891,194379.0
2015-06-08 13:30:00,93.06,93.1,92.96,93.05,223887.0,73.0891,73.1205,73.0105,73.0812,223887.0
2015-06-08 14:00:00,93.06,93.1,92.99,93.08,175136.0,73.0891,73.1205,73.0341,73.1048,175136.0
2015-06-08 14:30:00,93.1,93.19,93.07,93.13,229810.0,73.1205,73.1912,73.0969,73.144,229810.0
2015-06-08 15:00:00,93.13,93.13,92.85,92.91,182949.0,73.144,73.144,72.9241,72.9713,182949.0
2015-06-08 15:30:00,92.91,92.97,92.81,92.85,415059.0,72.9713,73.0184,72.8927,72.9241,415059.0
2015-06-09 09:30:00,92.86,93.03,92.44,92.47,205543.0,72.932,73.0655,72.6021,72.6257,205543.0
2015-06-09 10:00:00,92.47,92.56,92.36,92.4,210699.0,72.6257,72.6964,72.5393,72.5707,210699.0
2015-06-09 10:30:00,92.41,92.53,92.33,92.41,256694.0,72.5786,72.6728,72.5157,72.5786,256694.0
2015-06-09 11:00:00,92.42,92.55,92.41,92.5,97316.0,72.5864,72.6885,72.5786,72.6492,97316.0
2015-06-09 11:30:00,92.5,92.67,92.46,92.52,90256.0,72.6492,72.7828,72.6178,72.665,90256.0
2015-06-09 12:00:00,92.53,92.56,92.41,92.45,63773.0,72.6728,72.6964,72.5786,72.61,63773.0
2015-06-09 12:30:00,92.44,92.46,92.3,92.46,122443.0,72.6021,72.6178,72.4922,72.6178,122443.0
2015-06-09 13:00:00,92.45,92.57,92.3,92.39,158499.0,72.61,72.7042,72.4922,72.5629,158499.0
2015-06-09 13:30:00,92.39,92.39,92.25,92.3,86327.0,72.5629,72.5629,72.4529,72.4922,86327.0
2015-06-09 14:00:00,92.29,92.45,92.26,92.34,161746.0,72.4843,72.61,72.4608,72.5236,161746.0
2015-06-09 14:30:00,92.33,92.46,92.31,92.35,162148.0,72.5157,72.6178,72.5,72.5314,162148.0
2015-06-09 15:00:00,92.33,92.34,92.13,92.14,126702.0,72.5157,72.5236,72.3586,72.3665,126702.0
2015-06-09 15:30:00,92.15,92.17,91.99,92.07,349159.0,72.3744,72.3901,72.2487,72.3115,349159.0
2015-06-10 09:30:00,92.18,92.4,91.99,92.15,44118.0,72.3979,72.5707,72.2487,72.3744,44118.0
2015-06-10 10:00:00,92.17,92.55,92.17,92.35,74019.0,72.3901,72.6885,72.3901,72.5314,74019.0
2015-06-10 10:30:00,92.35,92.67,92.27,92.57,62643.0,72.5314,72.7828,72.4686,72.7042,62643.0
2015-06-10 11:00:00,92.59,93.13,92.59,92.93,79124.0,72.7199,73.144,72.7199,72.987,79124.0
2015-06-10 11:30:00,92.96,93.08,92.9,92.95,76339.0,73.0105,73.1048,72.9634,73.0027,76339.0
2015-06-10 12:00:00,92.95,93.11,92.94,93.05,91990.0,73.0027,73.1283,72.9948,73.0812,91990.0
2015-06-10 12:30:00,93.05,93.21,93.05,93.15,55979.0,73.0812,73.2069,73.0812,73.1598,55979.0
2015-06-10 13:00:00,93.16,93.35,93.13,93.23,72041.0,73.1676,73.3168,73.144,73.2226,72041.0
2015-06-10 13:30:00,93.21,93.33,93.16,93.18,48516.0,73.2069,73.3011,73.1676,73.1833,48516.0
2015-06-10 14:00:00,93.18,93.4,93.17,93.23,51799.0,73.1833,73.3561,73.1755,73.2226,51799.0
2015-06-10 14:30:00,93.24,93.26,93.0,93.06,48680.0,73.2304,73.2461,73.0419,73.0891,48680.0
2015-06-10 15:00:00,93.07,93.1,92.84,92.94,90488.0,73.0969,73.1205,72.9163,72.9948,90488.0
2015-06-10 15:30:00,92.95,92.96,92.68,92.7,278045.0,73.0027,73.0105,72.7906,72.8063,278045.0
2015-06-11 09:30:00,93.06,93.65,92.67,93.64,132364.0,73.0891,73.5525,72.7828,73.5446,132364.0
2015-06-11 10:00:00,93.65,93.84,93.4,93.42,99401.0,73.5525,73.7017,73.3561,73.3718,99401.0
2015-06-11 10:30:00,93.41,93.51,93.29,93.36,93645.0,73.364,73.4425,73.2697,73.3247,93645.0
2015-06-11 11:00:00,93.35,93.4,93.11,93.19,61514.0,73.3168,73.3561,73.1283,73.1912,61514.0
2015-06-11 11:30:00,93.19,93.4,93.18,93.19,46680.0,73.1912,73.3561,73.1833,73.1912,46680.0
2015-06-11 12:00:00,93.21,93.43,93.21,93.28,47701.0,73.2069,73.3797,73.2069,73.2619,47701.0
2015-06-11 12:30:00,93.25,93.44,93.21,93.38,44660.0,73.2383,73.3875,73.2069,73.3404,44660.0
2015-06-11 13:00:00,93.38,93.4,93.25,93.35,46702.0,73.3404,73.3561,73.2383,73.3168,46702.0
2015-06-11 13:30:00,93.35,93.46,93.29,93.37,57805.0,73.3168,73.4032,73.2697,73.3325,57805.0
2015-06-11 14:00:00,93.37,93.42,93.29,93.31,65894.0,73.3325,73.3718,73.2697,73.2854,65894.0
2015-06-11 14:30:00,93.33,93.4,93.26,93.31,174418.0,73.3011,73.3561,73.2461,73.2854,174418.0
2015-06-11 15:00:00,93.31,93.59,93.29,93.57,177091.0,73.2854,73.5053,73.2697,73.4896,177091.0
2015-06-11 15:30:00,93.57,93.59,93.36,93.46,258584.0,73.4896,73.5053,73.3247,73.4032,258584.0
2015-06-12 09:30:00,93.12,93.57,92.71,93.19,71591.0,73.1362,73.4896,72.8142,73.1912,71591.0
2015-06-12 10:00:00,93.2,93.3,93.02,93.25,70002.0,73.199,73.2776,73.0577,73.2383,70002.0
2015-06-12 10:30:00,93.25,93.31,93.08,93.17,56839.0,73.2383,73.2854,73.1048,73.1755,56839.0
2015-06-12 11:00:00,93.15,93.51,93.11,93.47,66074.0,73.1598,73.4425,73.1283,73.4111,66074.0
2015-06-12 11:30:00,93.46,93.47,93.2,93.2,97396.0,73.4032,73.4111,73.199,73.199,97396.0
2015-06-12 12:00:00,93.19,93.2,92.95,93.01,31106.0,73.1912,73.199,73.0027,73.0498,31106.0
2015-06-12 12:30:00,93.01,93.07,92.96,93.04,65103.0,73.0498,73.0969,73.0105,73.0734,65103.0
2015-06-12 13:00:00,93.04,93.16,92.99,93.14,46308.0,73.0734,73.1676,73.0341,73.1519,46308.0
2015-06-12 13:30:00,93.15,93.19,92.95,93.1,81226.0,73.1598,73.1912,73.0027,73.1205,81226.0
2015-06-12 14:00:00,93.1,93.11,92.98,92.99,99002.0,73.1205,73.1283,73.0262,73.0341,99002.0
2015-06-12 14:30:00,92.98,93.07,92.95,93.0,137572.0,73.0262,73.0969,73.0027,73.0419,137572.0
2015-06-12 15:00:00,93.0,93.15,93.0,93.12,102071.0,73.0419,73.1598,73.0419,73.1362,102071.0
2015-06-12 15:30:00,93.11,93.25,93.1,93.19,219490.0,73.1283,73.2383,73.1205,73.1912,219490.0
2015-06-15 09:30:00,92.25,92.77,92.17,92.28,116037.0,72.7984,73.2088,72.7353,72.8221,116037.0
2015-06-15 10:00:00,92.27,92.37,91.99,92.03,68381.0,72.8142,72.8931,72.5933,72.6248,68381.0
2015-06-15 10:30:00,92.02,92.41,91.99,92.38,105174.0,72.6169,72.9247,72.5933,72.901,105174.0
2015-06-15 11:00:00,92.45,92.67,92.4,92.4,64400.0,72.9563,73.1299,72.9168,72.9168,64400.0
2015-06-15 11:30:00,92.41,92.62,92.31,92.35,72371.0,72.9247,73.0904,72.8458,72.8773,72371.0
2015-06-15 12:00:00,92.35,92.36,92.15,92.2,68322.0,72.8773,72.8852,72.7195,72.759,68322.0
2015-06-15 12:30:00,92.21,92.35,92.16,92.29,46555.0,72.7669,72.8773,72.7274,72.83,46555.0
2015-06-15 13:00:00,92.27,92.34,92.13,92.13,79671.0,72.8142,72.8695,72.7037,72.7037,79671.0
2015-06-15 13:30:00,92.15,92.45,92.12,92.34,102064.0,72.7195,72.9563,72.6958,72.8695,102064.0
2015-06-15 14:00:00,92.33,92.37,92.28,92.3,52128.0,72.8616,72.8931,72.8221,72.8379,52128.0
2015-06-15 14:30:00,92.31,92.41,92.25,92.27,103426.0,72.8458,72.9247,72.7984,72.8142,103426.0
2015-06-15 15:00:00,92.28,92.38,92.22,92.31,97358.0,72.8221,72.901,72.7748,72.8458,97358.0
2015-06-15 15:30:00,92.3,92.44,92.26,92.27,270959.0,72.8379,72.9484,72.8063,72.8142,270959.0
2015-06-16 09:30:00,92.28,92.7,92.16,92.51,102745.0,72.8221,73.1535,72.7274,73.0036,102745.0
2015-06-16 10:00:00,92.51,92.65,92.51,92.59,118892.0,73.0036,73.1141,73.0036,73.0667,118892.0
2015-06-16 10:30:00,92.59,92.69,92.37,92.65,107224.0,73.0667,73.1457,72.8931,73.1141,107224.0
2015-06-16 11:00:00,92.65,92.86,92.65,92.7,52721.0,73.1141,73.2798,73.1141,73.1535,52721.0
2015-06-16 11:30:00,92.7,92.93,92.67,92.91,69714.0,73.1535,73.3351,73.1299,73.3193,69714.0
2015-06-16 12:00:00,92.91,93.11,92.88,93.06,56410.0,73.3193,73.4771,73.2956,73.4376,56410.0
2015-06-16 12:30:00,93.07,93.12,93.02,93.06,58031.0,73.4455,73.485,73.4061,73.4376,58031.0
2015-06-16 13:00:00,93.06,93.23,93.05,93.23,74413.0,73.4376,73.5718,73.4297,73.5718,74413.0
2015-06-16 13:30:00,93.23,93.28,93.15,93.2,57609.0,73.5718,73.6113,73.5087,73.5481,57609.0
2015-06-16 14:00:00,93.21,93.24,93.16,93.2,53738.0,73.556,73.5797,73.5166,73.5481,53738.0
2015-06-16 14:30:00,93.2,93.24,93.13,93.15,98132.0,73.5481,73.5797,73.4929,73.5087,98132.0
2015-06-16 15:00:00,93.14,93.24,93.09,93.23,111464.0,73.5008,73.5797,73.4613,73.5718,111464.0
2015-06-16 15:30:00,93.23,93.34,93.18,93.3,283655.0,73.5718,73.6586,73.5323,73.627,283655.0
2015-06-17 09:30:00,93.28,93.57,92.87,93.13,99455.0,73.6113,73.8401,73.2877,73.4929,99455.0
2015-06-17 10:00:00,93.09,93.32,93.05,93.2,63701.0,73.4613,73.6428,73.4297,73.5481,63701.0
2015-06-17 10:30:00,93.2,93.44,93.18,93.4,94145.0,73.5481,73.7375,73.5323,73.7059,94145.0
2015-06-17 11:00:00,93.41,93.44,93.17,93.22,77918.0,73.7138,73.7375,73.5244,73.5639,77918.0
2015-06-17 11:30:00,93.21,93.4,93.18,93.33,70993.0,73.556,73.7059,73.5323,73.6507,70993.0
2015-06-17 12:00:00,93.33,93.33,93.1,93.11,75560.0,73.6507,73.6507,73.4692,73.4771,75560.0
2015-06-17 12:30:00,93.13,93.28,93.01,93.04,206279.0,73.4929,73.6113,73.3982,73.4219,206279.0
2015-06-17 13:00:00,93.03,93.2,92.95,93.15,87767.0,73.414,73.5481,73.3508,73.5087,87767.0
2015-06-17 13:30:00,93.14,93.46,93.0,93.27,206507.0,73.5008,73.7533,73.3903,73.6034,206507.0
2015-06-17 14:00:00,93.27,94.2,93.14,93.73,295004.0,73.6034,74.3373,73.5008,73.9664,295004.0
2015-06-17 14:30:00,93.72,94.43,93.69,94.27,196987.0,73.9585,74.5188,73.9348,74.3925,196987.0
2015-06-17 15:00:00,94.28,94.49,94.06,94.45,171794.0,74.4004,74.5661,74.2268,74.5345,171794.0
2015-06-17 15:30:00,94.44,94.47,94.1,94.13,400897.0,74.5267,74.5503,74.2583,74.282,400897.0
2015-06-18 09:30:00,94.38,95.16,94.01,95.1,245713.0,74.4793,75.0948,74.1873,75.0475,245713.0
2015-06-18 10:00:00,95.1,95.22,94.97,95.08,157411.0,75.0475,75.1422,74.9449,75.0317,157411.0
2015-06-18 10:30:00,95.09,95.24,94.93,95.24,119506.0,75.0396,75.158,74.9133,75.158,119506.0
2015-06-18 11:00:00,95.24,95.54,95.21,95.49,176617.0,75.158,75.3947,75.1343,75.3553,176617.0
2015-06-18 11:30:00,95.5,95.82,95.47,95.74,157948.0,75.3631,75.6157,75.3395,75.5525,157948.0
2015-06-18 12:00:00,95.74,95.99,95.73,95.94,170098.0,75.5525,75.7498,75.5447,75.7104,170098.0
2015-06-18 12:30:00,95.97,96.14,95.89,95.9,179210.0,75.734,75.8682,75.6709,75.6788,179210.0
2015-06-18 13:00:00,95.89,96.28,95.86,95.96,291790.0,75.6709,75.9787,75.6472,75.7262,291790.0
2015-06-18 13:30:00,95.95,96.07,95.71,95.8,153168.0,75.7183,75.813,75.5289,75.5999,153168.0
2015-06-18 14:00:00,95.79,96.15,95.76,96.07,165224.0,75.592,75.8761,75.5683,75.813,165224.0
2015-06-18 14:30:00,96.07,96.15,95.98,96.15,155485.0,75.813,75.8761,75.7419,75.8761,155485.0
2015-06-18 15:00:00,96.15,96.29,96.08,96.21,197884.0,75.8761,75.9866,75.8209,75.9234,197884.0
2015-06-18 15:30:00,96.2,96.24,96.07,96.18,665807.0,75.9155,75.9471,75.813,75.8998,665807.0
2015-06-19 09:30:00,96.27,96.43,96.11,96.25,628056.0,75.9708,76.0971,75.8445,75.955,628056.0
2015-06-19 10:00:00,96.2,96.83,96.1,96.81,208330.0,75.9155,76.4127,75.8366,76.3969,208330.0
2015-06-19 10:30:00,96.82,97.06,96.7,96.96,222585.0,76.4048,76.5942,76.3101,76.5153,222585.0
2015-06-19 11:00:00,96.94,96.94,96.51,96.56,166332.0,76.4995,76.4995,76.1602,76.1996,166332.0
2015-06-19 11:30:00,96.56,96.62,96.32,96.34,173071.0,76.1996,76.247,76.0102,76.026,173071.0
2015-06-19 12:00:00,96.34,96.37,96.15,96.23,89319.0,76.026,76.0497,75.8761,75.9392,89319.0
2015-06-19 12:30:00,96.23,96.51,96.17,96.5,84390.0,75.9392,76.1602,75.8919,76.1523,84390.0
2015-06-19 13:00:00,96.49,96.5,96.23,96.28,134275.0,76.1444,76.1523,75.9392,75.9787,134275.0
2015-06-19 13:30:00,96.28,96.44,96.23,96.34,162849.0,75.9787,76.1049,75.9392,76.026,162849.0
2015-06-19 14:00:00,96.34,96.34,96.15,96.2,144849.0,76.026,76.026,75.8761,75.9155,144849.0
2015-06-19 14:30:00,96.19,96.34,96.15,96.26,118774.0,75.9077,76.026,75.8761,75.9629,118774.0
2015-06-19 15:00:00,96.26,96.26,96.08,96.16,190405.0,75.9629,75.9629,75.8209,75.884,190405.0
2015-06-19 15:30:00,96.16,96.21,95.98,95.98,489696.0,75.884,75.9234,75.7419,75.7419,489696.0
2015-06-22 09:30:00,96.26,96.59,95.99,96.39,169731.0,75.9629,76.2233,75.7498,76.0655,169731.0
2015-06-22 10:00:00,96.4,96.56,96.2,96.28,72796.0,76.0734,76.1996,75.9155,75.9787,72796.0
2015-06-22 10:30:00,96.28,96.65,96.26,96.65,69700.0,75.9787,76.2707,75.9629,76.2707,69700.0
2015-06-22 11:00:00,96.64,96.64,96.35,96.37,102941.0,76.2628,76.2628,76.0339,76.0497,102941.0
2015-06-22 11:30:00,96.4,96.49,96.27,96.28,79494.0,76.0734,76.1444,75.9708,75.9787,79494.0
2015-06-22 12:00:00,96.28,96.28,95.97,96.06,56159.0,75.9787,75.9787,75.734,75.8051,56159.0
2015-06-22 12:30:00,96.04,96.08,95.97,96.02,51490.0,75.7893,75.8209,75.734,75.7735,51490.0
2015-06-22 13:00:00,96.01,96.09,95.98,96.0,45907.0,75.7656,75.8287,75.7419,75.7577,45907.0
2015-06-22 13:30:00,96.0,96.03,95.9,95.97,48057.0,75.7577,75.7814,75.6788,75.734,48057.0
2015-06-22 14:00:00,95.97,96.03,95.93,95.98,48152.0,75.734,75.7814,75.7025,75.7419,48152.0
2015-06-22 14:30:00,95.98,96.14,95.96,96.09,68126.0,75.7419,75.8682,75.7262,75.8287,68126.0
2015-06-22 15:00:00,96.09,96.09,95.91,95.91,98463.0,75.8287,75.8287,75.6867,75.6867,98463.0
2015-06-22 15:30:00,95.93,96.01,95.7,95.81,266859.0,75.7025,75.7656,75.521,75.6078,266859.0
2015-06-23 09:30:00,95.07,95.64,94.99,95.52,136923.0,75.0238,75.4736,74.9607,75.3789,136923.0
2015-06-23 10:00:00,95.52,95.52,95.15,95.17,88226.0,75.3789,75.3789,75.0869,75.1027,88226.0
2015-06-23 10:30:00,95.18,95.7,95.17,95.66,61209.0,75.1106,75.521,75.1027,75.4894,61209.0
2015-06-23 11:00:00,95.65,95.88,95.65,95.79,64130.0,75.4815,75.663,75.4815,75.592,64130.0
2015-06-23 11:30:00,95.79,95.94,95.77,95.89,69988.0,75.592,75.7104,75.5762,75.6709,69988.0
2015-06-23 12:00:00,95.89,95.93,95.69,95.72,79427.0,75.6709,75.7025,75.5131,75.5368,79427.0
2015-06-23 12:30:00,95.72,95.79,95.66,95.69,63586.0,75.5368,75.592,75.4894,75.5131,63586.0
2015-06-23 13:00:00,95.7,95.85,95.68,95.8,72742.0,75.521,75.6393,75.5052,75.5999,72742.0
2015-06-23 13:30:00,95.79,96.08,95.75,96.03,138323.0,75.592,75.8209,75.5604,75.7814,138323.0
2015-06-23 14:00:00,96.02,96.24,96.0,96.17,122376.0,75.7735,75.9471,75.7577,75.8919,122376.0
2015-06-23 14:30:00,96.17,96.35,96.1,96.24,121544.0,75.8919,76.0339,75.8366,75.9471,121544.0
2015-06-23 15:00:00,96.23,96.25,96.08,96.18,152444.0,75.9392,75.955,75.8209,75.8998,152444.0
2015-06-23 15:30:00,96.18,96.34,96.15,96.26,376915.0,75.8998,76.026,75.8761,75.9629,376915.0
2015-06-24 09:30:00,96.25,96.39,95.4,95.48,166809.0,75.955,76.0655,75.2842,75.3474,166809.0
2015-06-24 10:00:00,95.48,95.7,95.48,95.7,125867.0,75.3474,75.521,75.3474,75.521,125867.0
2015-06-24 10:30:00,95.68,95.85,95.66,95.74,81590.0,75.5052,75.6393,75.4894,75.5525,81590.0
2015-06-24 11:00:00,95.74,95.75,95.34,95.36,77184.0,75.5525,75.5604,75.2369,75.2527,77184.0
2015-06-24 11:30:00,95.34,95.5,95.25,95.31,129502.0,75.2369,75.3631,75.1659,75.2132,129502.0
2015-06-24 12:00:00,95.31,95.46,95.24,95.37,92370.0,75.2132,75.3316,75.158,75.2606,92370.0
2015-06-24 12:30:00,95.38,95.5,95.25,95.3,56515.0,75.2685,75.3631,75.1659,75.2053,56515.0
2015-06-24 13:00:00,95.29,95.29,95.09,95.16,89630.0,75.1974,75.1974,75.0396,75.0948,89630.0
2015-06-24 13:30:00,95.16,95.24,95.11,95.19,90851.0,75.0948,75.158,75.0554,75.1185,90851.0
2015-06-24 14:00:00,95.19,95.22,95.08,95.12,82114.0,75.1185,75.1422,75.0317,75.0633,82114.0
2015-06-24 14:30:00,95.11,95.29,95.09,95.29,65462.0,75.0554,75.1974,75.0396,75.1974,65462.0
2015-06-24 15:00:00,95.28,95.32,95.2,95.3,89676.0,75.1895,75.2211,75.1264,75.2053,89676.0
2015-06-24 15:30:00,95.29,95.38,95.08,95.12,238357.0,75.1974,75.2685,75.0317,75.0633,238357.0
2015-06-25 09:30:00,95.37,96.97,94.77,95.2,79446.0,75.2606,76.5232,74.7871,75.1264,79446.0
2015-06-25 10:00:00,95.2,95.29,94.97,95.06,75250.0,75.1264,75.1974,74.9449,75.0159,75250.0
2015-06-25 10:30:00,95.06,95.09,94.77,94.95,65159.0,75.0159,75.0396,74.7871,74.9291,65159.0
2015-06-25 11:00:00,94.98,95.01,94.75,94.9,47404.0,74.9528,74.9765,74.7713,74.8897,47404.0
2015-06-25 11:30:00,94.92,94.95,94.78,94.87,46256.0,74.9054,74.9291,74.795,74.866,46256.0
2015-06-25 12:00:00,94.85,94.95,94.79,94.87,28367.0,74.8502,74.9291,74.8029,74.866,28367.0
2015-06-25 12:30:00,94.86,94.92,94.7,94.71,46649.0,74.8581,74.9054,74.7318,74.7397,46649.0
2015-06-25 13:00:00,94.73,94.86,94.67,94.84,65931.0,74.7555,74.8581,74.7082,74.8423,65931.0
2015-06-25 13:30:00,94.85,95.0,94.82,94.99,43510.0,74.8502,74.9686,74.8265,74.9607,43510.0
2015-06-25 14:00:00,94.98,94.99,94.74,94.77,70020.0,74.9528,74.9607,74.7634,74.7871,70020.0
2015-06-25 14:30:00,94.76,94.85,94.64,94.84,124057.0,74.7792,74.8502,74.6845,74.8423,124057.0
2015-06-25 15:00:00,94.83,95.14,94.81,95.03,136585.0,74.8344,75.0791,74.8186,74.9923,136585.0
2015-06-25 15:30:00,95.03,95.06,94.75,94.75,190743.0,74.9923,75.0159,74.7713,74.7713,190743.0
2015-06-26 09:30:00,94.85,94.87,94.03,94.06,165971.0,74.8502,74.866,74.2031,74.2268,165971.0
2015-06-26 10:00:00,94.09,94.41,94.08,94.21,121236.0,74.2505,74.503,74.2426,74.3452,121236.0
2015-06-26 10:30:00,94.22,94.32,94.16,94.19,96321.0,74.353,74.432,74.3057,74.3294,96321.0
2015-06-26 11:00:00,94.19,94.5,94.17,94.42,224648.0,74.3294,74.574,74.3136,74.5109,224648.0
2015-06-26 11:30:00,94.42,94.51,94.32,94.37,178986.0,74.5109,74.5819,74.432,74.4714,178986.0
2015-06-26 12:00:00,94.37,94.43,94.28,94.37,60109.0,74.4714,74.5188,74.4004,74.4714,60109.0
2015-06-26 12:30:00,94.37,94.39,94.04,94.05,84655.0,74.4714,74.4872,74.211,74.2189,84655.0
2015-06-26 13:00:00,94.05,94.21,93.67,93.77,122826.0,74.2189,74.3452,73.919,73.9979,122826.0
2015-06-26 13:30:00,93.77,94.0,93.73,93.93,72029.0,73.9979,74.1794,73.9664,74.1242,72029.0
2015-06-26 14:00:00,93.95,94.06,93.75,93.82,140136.0,74.14,74.2268,73.9821,74.0374,140136.0
2015-06-26 14:30:00,93.82,93.95,93.77,93.85,151506.0,74.0374,74.14,73.9979,74.0611,151506.0
2015-06-26 15:00:00,93.85,94.07,93.82,94.05,151689.0,74.0611,74.2347,74.0374,74.2189,151689.0
2015-06-26 15:30:00,94.05,94.33,93.89,94.23,455539.0,74.2189,74.4399,74.0926,74.3609,455539.0
2015-06-29 09:30:00,94.14,94.75,94.01,94.15,133280.0,74.2899,74.7713,74.1873,74.2978,133280.0
2015-06-29 10:00:00,94.17,94.61,94.11,94.26,79088.0,74.3136,74.6608,74.2662,74.3846,79088.0
2015-06-29 10:30:00,94.22,94.29,93.8,93.83,135560.0,74.353,74.4083,74.0216,74.0453,135560.0
2015-06-29 11:00:00,93.83,93.87,93.57,93.81,76508.0,74.0453,74.0768,73.8401,74.0295,76508.0
2015-06-29 11:30:00,93.85,93.87,93.63,93.7,59571.0,74.0611,74.0768,73.8875,73.9427,59571.0
2015-06-29 12:00:00,93.7,93.72,93.42,93.49,50750.0,73.9427,73.9585,73.7217,73.777,50750.0
2015-06-29 12:30:00,93.5,93.52,93.35,93.42,39328.0,73.7849,73.8006,73.6665,73.7217,39328.0
2015-06-29 13:00:00,93.43,93.61,93.38,93.56,73730.0,73.7296,73.8717,73.6902,73.8322,73730.0
2015-06-29 13:30:00,93.57,93.61,93.31,93.4,40464.0,73.8401,73.8717,73.6349,73.7059,40464.0
2015-06-29 14:00:00,93.39,93.41,93.15,93.21,71759.0,73.6981,73.7138,73.5087,73.556,71759.0
2015-06-29 14:30:00,93.23,93.63,93.14,93.38,90629.0,73.5718,73.8875,73.5008,73.6902,90629.0
2015-06-29 15:00:00,93.39,93.49,93.22,93.28,115148.0,73.6981,73.777,73.5639,73.6113,115148.0
2015-06-29 15:30:00,93.28,93.39,92.87,92.96,284194.0,73.6113,73.6981,73.2877,73.3587,284194.0
2015-06-30 09:30:00,93.65,93.83,93.18,93.63,92572.0,73.9032,74.0453,73.5323,73.8875,92572.0
2015-06-30 10:00:00,93.6,93.78,93.29,93.34,89701.0,73.8638,74.0058,73.6191,73.6586,89701.0
2015-06-30 10:30:00,93.32,93.43,93.14,93.34,86409.0,73.6428,73.7296,73.5008,73.6586,86409.0
2015-06-30 11:00:00,93.36,93.53,93.3,93.32,115078.0,73.6744,73.8085,73.627,73.6428,115078.0
2015-06-30 11:30:00,93.34,93.36,93.11,93.14,101251.0,73.6586,73.6744,73.4771,73.5008,101251.0
2015-06-30 12:00:00,93.16,93.28,92.98,93.06,50121.0,73.5166,73.6113,73.3745,73.4376,50121.0
2015-06-30 12:30:00,93.06,93.1,92.97,93.05,59372.0,73.4376,73.4692,73.3666,73.4297,59372.0
2015-06-30 13:00:00,93.03,93.34,93.01,93.32,45632.0,73.414,73.6586,73.3982,73.6428,45632.0
2015-06-30 13:30:00,93.29,93.5,93.28,93.34,79062.0,73.6191,73.7849,73.6113,73.6586,79062.0
2015-06-30 14:00:00,93.34,93.79,93.29,93.54,67896.0,73.6586,74.0137,73.6191,73.8164,67896.0
2015-06-30 14:30:00,93.57,93.75,93.43,93.7,245523.0,73.8401,73.9821,73.7296,73.9427,245523.0
2015-06-30 15:00:00,93.7,93.78,93.34,93.38,263119.0,73.9427,74.0058,73.6586,73.6902,263119.0
2015-06-30 15:30:00,93.38,93.54,93.24,93.29,241802.0,73.6902,73.8164,73.5797,73.6191,241802.0
2015-07-01 09:30:00,93.88,94.08,93.19,93.2,126085.0,74.0847,74.2426,73.5402,73.5481,126085.0
2015-07-01 10:00:00,93.21,93.81,93.18,93.73,145268.0,73.556,74.0295,73.5323,73.9664,145268.0
2015-07-01 10:30:00,93.76,93.9,93.49,93.56,77620.0,73.99,74.1005,73.777,73.8322,77620.0
2015-07-01 11:00:00,93.6,93.77,93.57,93.77,56186.0,73.8638,73.9979,73.8401,73.9979,56186.0
2015-07-01 11:30:00,93.76,93.82,93.63,93.71,70534.0,73.99,74.0374,73.8875,73.9506,70534.0
2015-07-01 12:00:00,93.69,93.78,93.55,93.67,73263.0,73.9348,74.0058,73.8243,73.919,73263.0
2015-07-01 12:30:00,93.67,93.73,93.49,93.53,58673.0,73.919,73.9664,73.777,73.8085,58673.0
2015-07-01 13:00:00,93.52,93.88,93.47,93.87,76454.0,73.8006,74.0847,73.7612,74.0768,76454.0
2015-07-01 13:30:00,93.85,93.95,93.71,93.72,80989.0,74.0611,74.14,73.9506,73.9585,80989.0
2015-07-01 14:00:00,93.73,93.75,93.51,93.57,101746.0,73.9664,73.9821,73.7928,73.8401,101746.0
2015-07-01 14:30:00,93.59,93.65,93.35,93.58,125408.0,73.8559,73.9032,73.6665,73.848,125408.0
2015-07-01 15:00:00,93.57,93.78,93.5,93.73,137751.0,73.8401,74.0058,73.7849,73.9664,137751.0
2015-07-01 15:30:00,93.75,94.04,93.64,94.01,322204.0,73.9821,74.211,73.8953,74.1873,322204.0
2015-07-02 09:30:00,94.65,94.87,94.04,94.45,98512.0,74.6924,74.866,74.211,74.5345,98512.0
2015-07-02 10:00:00,94.43,94.95,94.35,94.92,76653.0,74.5188,74.9291,74.4556,74.9054,76653.0
2015-07-02 10:30:00,94.92,95.04,94.7,94.89,177869.0,74.9054,75.0001,74.7318,74.8818,177869.0
2015-07-02 11:00:00,94.89,94.89,94.68,94.75,75994.0,74.8818,74.8818,74.7161,74.7713,75994.0
2015-07-02 11:30:00,94.75,94.87,94.63,94.72,81513.0,74.7713,74.866,74.6766,74.7476,81513.0
2015-07-02 12:00:00,94.72,94.77,94.5,94.57,119928.0,74.7476,74.7871,74.574,74.6292,119928.0
2015-07-02 12:30:00,94.6,94.84,94.6,94.83,89503.0,74.6529,74.8423,74.6529,74.8344,89503.0
2015-07-02 13:00:00,94.83,94.9,94.75,94.9,98964.0,74.8344,74.8897,74.7713,74.8897,98964.0
2015-07-02 13:30:00,94.92,95.1,94.83,94.88,117214.0,74.9054,75.0475,74.8344,74.8739,117214.0
2015-07-02 14:00:00,94.88,94.94,94.79,94.88,74848.0,74.8739,74.9212,74.8029,74.8739,74848.0
2015-07-02 14:30:00,94.89,94.95,94.76,94.9,114072.0,74.8818,74.9291,74.7792,74.8897,114072.0
2015-07-02 15:00:00,94.9,95.04,94.9,95.01,141419.0,74.8897,75.0001,74.8897,74.9765,141419.0
2015-07-02 15:30:00,95.02,95.02,94.81,94.9,265136.0,74.9844,74.9844,74.8186,74.8897,265136.0
2015-07-06 09:30:00,94.5,94.98,94.5,94.85,146771.0,74.574,74.9528,74.574,74.8502,146771.0
2015-07-06 10:00:00,94.85,95.09,94.73,94.84,148302.0,74.8502,75.0396,74.7555,74.8423,148302.0
2015-07-06 10:30:00,94.83,95.15,94.81,95.1,163419.0,74.8344,75.0869,74.8186,75.0475,163419.0
2015-07-06 11:00:00,95.11,95.13,94.84,94.98,102303.0,75.0554,75.0712,74.8423,74.9528,102303.0
2015-07-06 11:30:00,94.97,95.1,94.88,94.97,82344.0,74.9449,75.0475,74.8739,74.9449,82344.0
2015-07-06 12:00:00,94.97,95.1,94.9,95.03,61865.0,74.9449,75.0475,74.8897,74.9923,61865.0
2015-07-06 12:30:00,95.03,95.06,94.85,94.91,65473.0,74.9923,75.0159,74.8502,74.8976,65473.0
2015-07-06 13:00:00,94.92,94.97,94.88,94.94,108012.0,74.9054,74.9449,74.8739,74.9212,108012.0
2015-07-06 13:30:00,94.93,95.05,94.82,94.97,170625.0,74.9133,75.008,74.8265,74.9449,170625.0
2015-07-06 14:00:00,94.95,95.01,94.73,94.73,87666.0,74.9291,74.9765,74.7555,74.7555,87666.0
2015-07-06 14:30:00,94.74,94.75,94.52,94.57,178681.0,74.7634,74.7713,74.5898,74.6292,178681.0
2015-07-06 15:00:00,94.56,94.72,94.52,94.59,126720.0,74.6214,74.7476,74.5898,74.645,126720.0
2015-07-06 15:30:00,94.58,95.01,94.57,94.98,307412.0,74.6371,74.9765,74.6292,74.9528,307412.0
2015-07-07 09:30:00,95.54,95.8,95.18,95.69,102594.0,75.3947,75.5999,75.1106,75.5131,102594.0
2015-07-07 10:00:00,95.67,95.68,95.07,95.15,92964.0,75.4973,75.5052,75.0238,75.0869,92964.0
2015-07-07 10:30:00,95.14,95.21,94.77,95.11,83663.0,75.0791,75.1343,74.7871,75.0554,83663.0
2015-07-07 11:00:00,95.09,95.1,94.57,94.66,85975.0,75.0396,75.0475,74.6292,74.7003,85975.0
2015-07-07 11:30:00,94.62,95.18,94.49,95.12,86116.0,74.6687,75.1106,74.5661,75.0633,86116.0
2015-07-07 12:00:00,95.12,95.24,95.01,95.07,63142.0,75.0633,75.158,74.9765,75.0238,63142.0
2015-07-07 12:30:00,95.09,95.52,95.07,95.46,60091.0,75.0396,75.3789,75.0238,75.3316,60091.0
2015-07-07 13:00:00,95.47,95.59,95.23,95.31,66770.0,75.3395,75.4342,75.1501,75.2132,66770.0
2015-07-07 13:30:00,95.34,95.39,95.22,95.24,64297.0,75.2369,75.2763,75.1422,75.158,64297.0
2015-07-07 14:00:00,95.26,95.3,95.05,95.17,77014.0,75.1738,75.2053,75.008,75.1027,77014.0
2015-07-07 14:30:00,95.17,95.71,95.12,95.7,89901.0,75.1027,75.5289,75.0633,75.521,89901.0
2015-07-07 15:00:00,95.66,95.87,95.64,95.77,131632.0,75.4894,75.6551,75.4736,75.5762,131632.0
2015-07-07 15:30:00,95.78,95.83,95.58,95.64,223754.0,75.5841,75.6236,75.4263,75.4736,223754.0
2015-07-08 09:30:00,95.18,95.6,95.0,95.15,111573.0,75.1106,75.4421,74.9686,75.0869,111573.0
2015-07-08 10:00:00,95.14,95.18,94.69,94.7,80519.0,75.0791,75.1106,74.7239,74.7318,80519.0
2015-07-08 10:30:00,94.69,95.26,94.57,95.19,72844.0,74.7239,75.1738,74.6292,75.1185,72844.0
2015-07-08 11:00:00,95.19,95.19,94.89,94.92,42526.0,75.1185,75.1185,74.8818,74.9054,42526.0
2015-07-08 11:30:00,94.88,95.01,94.44,94.51,49190.0,74.8739,74.9765,74.5267,74.5819,49190.0
2015-07-08 12:00:00,94.47,94.75,94.47,94.75,34343.0,74.5503,74.7713,74.5503,74.7713,34343.0
2015-07-08 12:30:00,94.71,94.92,94.64,94.9,23630.0,74.7397,74.9054,74.6845,74.8897,23630.0
2015-07-08 13:00:00,94.87,94.96,94.76,94.89,23443.0,74.866,74.937,74.7792,74.8818,23443.0
2015-07-08 13:30:00,94.91,95.0,94.83,94.9,31538.0,74.8976,74.9686,74.8344,74.8897,31538.0
2015-07-08 14:00:00,94.9,94.93,94.66,94.77,46205.0,74.8897,74.9133,74.7003,74.7871,46205.0
2015-07-08 14:30:00,94.73,94.74,94.32,94.33,55766.0,74.7555,74.7634,74.432,74.4399,55766.0
2015-07-08 15:00:00,94.38,94.73,94.36,94.43,103660.0,74.4793,74.7555,74.4635,74.5188,103660.0
2015-07-08 15:30:00,94.41,94.7,94.38,94.53,179652.0,74.503,74.7318,74.4793,74.5977,179652.0
2015-07-09 09:30:00,95.31,95.73,95.11,95.18,111450.0,75.2132,75.5447,75.0554,75.1106,111450.0
2015-07-09 10:00:00,95.17,95.22,94.59,94.59,108172.0,75.1027,75.1422,74.645,74.645,108172.0
2015-07-09 10:30:00,94.58,94.92,94.58,94.88,114756.0,74.6371,74.9054,74.6371,74.8739,114756.0
2015-07-09 11:00:00,94.88,95.16,94.87,95.01,107730.0,74.8739,75.0948,74.866,74.9765,107730.0
2015-07-09 11:30:00,95.0,95.08,94.9,94.94,80869.0,74.9686,75.0317,74.8897,74.9212,80869.0
2015-07-09 12:00:00,94.9,94.93,94.77,94.87,42053.0,74.8897,74.9133,74.7871,74.866,42053.0
2015-07-09 12:30:00,94.87,94.94,94.74,94.93,42892.0,74.866,74.9212,74.7634,74.9133,42892.0
2015-07-09 13:00:00,94.94,94.95,94.38,94.39,66299.0,74.9212,74.9291,74.4793,74.4872,66299.0
2015-07-09 13:30:00,94.39,94.42,94.29,94.36,74247.0,74.4872,74.5109,74.4083,74.4635,74247.0
2015-07-09 14:00:00,94.35,94.44,94.22,94.28,61793.0,74.4556,74.5267,74.353,74.4004,61793.0
2015-07-09 14:30:00,94.28,94.48,94.1,94.46,66108.0,74.4004,74.5582,74.2583,74.5424,66108.0
2015-07-09 15:00:00,94.45,94.64,94.45,94.53,91941.0,74.5345,74.6845,74.5345,74.5977,91941.0
2015-07-09 15:30:00,94.52,94.58,94.37,94.37,154171.0,74.5898,74.6371,74.4714,74.4714,154171.0
2015-07-10 09:30:00,94.83,95.3,94.42,94.89,114172.0,74.8344,75.2053,74.5109,74.8818,114172.0
2015-07-10 10:00:00,94.82,95.01,94.75,94.84,88490.0,74.8265,74.9765,74.7713,74.8423,88490.0
2015-07-10 10:30:00,94.85,95.17,94.79,95.16,131336.0,74.8502,75.1027,74.8029,75.0948,131336.0
2015-07-10 11:00:00,95.15,95.62,95.15,95.62,94319.0,75.0869,75.4578,75.0869,75.4578,94319.0
2015-07-10 11:30:00,95.59,95.96,95.56,95.75,107095.0,75.4342,75.7262,75.4105,75.5604,107095.0
2015-07-10 12:00:00,95.73,95.9,95.51,95.54,90035.0,75.5447,75.6788,75.371,75.3947,90035.0
2015-07-10 12:30:00,95.53,95.64,95.31,95.5,86805.0,75.3868,75.4736,75.2132,75.3631,86805.0
2015-07-10 13:00:00,95.5,95.56,95.36,95.5,75204.0,75.3631,75.4105,75.2527,75.3631,75204.0
2015-07-10 13:30:00,95.51,95.6,95.48,95.59,84255.0,75.371,75.4421,75.3474,75.4342,84255.0
2015-07-10 14:00:00,95.59,95.72,95.55,95.68,127496.0,75.4342,75.5368,75.4026,75.5052,127496.0
2015-07-10 14:30:00,95.68,95.72,95.65,95.7,113530.0,75.5052,75.5368,75.4815,75.521,113530.0
2015-07-10 15:00:00,95.7,95.84,95.62,95.75,181345.0,75.521,75.6315,75.4578,75.5604,181345.0
2015-07-10 15:30:00,95.75,95.76,95.41,95.43,362578.0,75.5604,75.5683,75.2921,75.3079,362578.0
2015-07-13 09:30:00,96.04,96.43,95.49,96.03,113550.0,75.7893,76.0971,75.3553,75.7814,113550.0
2015-07-13 10:00:00,96.02,96.56,96.02,96.34,101734.0,75.7735,76.1996,75.7735,76.026,101734.0
2015-07-13 10:30:00,96.36,96.36,96.1,96.2,94877.0,76.0418,76.0418,75.8366,75.9155,94877.0
2015-07-13 11:00:00,96.2,96.29,95.89,95.97,73175.0,75.9155,75.9866,75.6709,75.734,73175.0
2015-07-13 11:30:00,95.96,96.04,95.77,95.78,53819.0,75.7262,75.7893,75.5762,75.5841,53819.0
2015-07-13 12:00:00,95.8,95.88,95.63,95.72,55447.0,75.5999,75.663,75.4657,75.5368,55447.0
2015-07-13 12:30:00,95.72,95.76,95.5,95.5,57197.0,75.5368,75.5683,75.3631,75.3631,57197.0
2015-07-13 13:00:00,95.5,95.63,95.44,95.5,74218.0,75.3631,75.4657,75.3158,75.3631,74218.0
2015-07-13 13:30:00,95.51,95.6,95.35,95.37,72607.0,75.371,75.4421,75.2448,75.2606,72607.0
2015-07-13 14:00:00,95.37,95.51,95.36,95.38,107400.0,75.2606,75.371,75.2527,75.2685,107400.0
2015-07-13 14:30:00,95.39,95.47,95.31,95.4,126449.0,75.2763,75.3395,75.2132,75.2842,126449.0
2015-07-13 15:00:00,95.39,95.52,95.35,95.46,148956.0,75.2763,75.3789,75.2448,75.3316,148956.0
2015-07-13 15:30:00,95.46,95.79,95.4,95.69,315034.0,75.3316,75.592,75.2842,75.5131,315034.0
2015-07-14 09:30:00,95.81,96.23,95.42,96.2,135456.0,75.6078,75.9392,75.3,75.9155,135456.0
2015-07-14 10:00:00,96.22,96.27,95.87,95.88,106705.0,75.9313,75.9708,75.6551,75.663,106705.0
2015-07-14 10:30:00,95.89,96.04,95.89,96.03,52724.0,75.6709,75.7893,75.6709,75.7814,52724.0
2015-07-14 11:00:00,96.03,96.16,95.96,95.96,65444.0,75.7814,75.884,75.7262,75.7262,65444.0
2015-07-14 11:30:00,95.98,96.0,95.87,95.93,37650.0,75.7419,75.7577,75.6551,75.7025,37650.0
2015-07-14 12:00:00,95.95,96.0,95.87,95.94,34057.0,75.7183,75.7577,75.6551,75.7104,34057.0
2015-07-14 12:30:00,95.94,95.98,95.8,95.94,32559.0,75.7104,75.7419,75.5999,75.7104,32559.0
2015-07-14 13:00:00,95.94,95.97,95.75,95.78,38063.0,75.7104,75.734,75.5604,75.5841,38063.0
2015-07-14 13:30:00,95.78,95.83,95.66,95.67,122967.0,75.5841,75.6236,75.4894,75.4973,122967.0
2015-07-14 14:00:00,95.67,95.78,95.63,95.64,48665.0,75.4973,75.5841,75.4657,75.4736,48665.0
2015-07-14 14:30:00,95.63,95.78,95.51,95.59,81904.0,75.4657,75.5841,75.371,75.4342,81904.0
2015-07-14 15:00:00,95.59,95.69,95.55,95.67,127011.0,75.4342,75.5131,75.4026,75.4973,127011.0
2015-07-14 15:30:00,95.68,95.76,95.48,95.49,288679.0,75.5052,75.5683,75.3474,75.3553,288679.0
2015-07-15 09:30:00,95.74,95.84,95.26,95.78,155408.0,75.5525,75.6315,75.1738,75.5841,155408.0
2015-07-15 10:00:00,95.78,95.87,95.66,95.81,107772.0,75.5841,75.6551,75.4894,75.6078,107772.0
2015-07-15 10:30:00,95.8,95.94,95.71,95.75,94040.0,75.5999,75.7104,75.5289,75.5604,94040.0
2015-07-15 11:00:00,95.75,95.92,95.69,95.86,83794.0,75.5604,75.6946,75.5131,75.6472,83794.0
2015-07-15 11:30:00,95.85,96.08,95.8,95.89,103025.0,75.6393,75.8209,75.5999,75.6709,103025.0
2015-07-15 12:00:00,95.88,95.93,95.74,95.76,42164.0,75.663,75.7025,75.5525,75.5683,42164.0
2015-07-15 12:30:00,95.76,95.89,95.73,95.76,82584.0,75.5683,75.6709,75.5447,75.5683,82584.0
2015-07-15 13:00:00,95.77,95.93,95.74,95.93,44403.0,75.5762,75.7025,75.5525,75.7025,44403.0
2015-07-15 13:30:00,95.91,95.93,95.83,95.86,48898.0,75.6867,75.7025,75.6236,75.6472,48898.0
2015-07-15 14:00:00,95.87,95.96,95.84,95.93,59642.0,75.6551,75.7262,75.6315,75.7025,59642.0
2015-07-15 14:30:00,95.92,95.94,95.7,95.81,118486.0,75.6946,75.7104,75.521,75.6078,118486.0
2015-07-15 15:00:00,95.82,95.94,95.78,95.93,85679.0,75.6157,75.7104,75.5841,75.7025,85679.0
2015-07-15 15:30:00,95.94,95.97,95.74,95.95,302943.0,75.7104,75.734,75.5525,75.7183,302943.0
2015-07-16 09:30:00,96.5,97.17,96.36,97.14,158038.0,76.1523,76.681,76.0418,76.6573,158038.0
2015-07-16 10:00:00,97.12,97.24,96.85,96.98,159965.0,76.6416,76.7363,76.4285,76.5311,159965.0
2015-07-16 10:30:00,96.98,97.01,96.73,97.0,164818.0,76.5311,76.5548,76.3338,76.5469,164818.0
2015-07-16 11:00:00,97.0,97.02,96.74,96.82,137621.0,76.5469,76.5626,76.3417,76.4048,137621.0
2015-07-16 11:30:00,96.82,97.2,96.81,97.05,101396.0,76.4048,76.7047,76.3969,76.5863,101396.0
2015-07-16 12:00:00,97.06,97.4,97.05,97.4,130196.0,76.5942,76.8625,76.5863,76.8625,130196.0
2015-07-16 12:30:00,97.39,97.48,97.28,97.47,162283.0,76.8546,76.9257,76.7678,76.9178,162283.0
2015-07-16 13:00:00,97.44,97.77,97.34,97.77,181217.0,76.8941,77.1545,76.8152,77.1545,181217.0
2015-07-16 13:30:00,97.76,98.02,97.68,97.93,203056.0,77.1466,77.3518,77.0835,77.2808,203056.0
2015-07-16 14:00:00,97.93,98.0,97.75,97.79,158100.0,77.2808,77.336,77.1387,77.1703,158100.0
2015-07-16 14:30:00,97.8,97.82,97.49,97.51,162337.0,77.1782,77.194,76.9335,76.9493,162337.0
2015-07-16 15:00:00,97.52,97.84,97.51,97.72,211660.0,76.9572,77.2097,76.9493,77.115,211660.0
2015-07-16 15:30:00,97.72,97.89,97.71,97.82,350615.0,77.115,77.2492,77.1072,77.194,350615.0
2015-07-17 09:30:00,97.74,97.82,96.75,96.8,179101.0,77.1308,77.194,76.3496,76.389,179101.0
2015-07-17 10:00:00,96.8,96.82,96.5,96.55,71585.0,76.389,76.4048,76.1523,76.1917,71585.0
2015-07-17 10:30:00,96.54,96.61,96.44,96.6,73693.0,76.1839,76.2391,76.1049,76.2312,73693.0
2015-07-17 11:00:00,96.6,96.72,96.49,96.67,68920.0,76.2312,76.3259,76.1444,76.2864,68920.0
2015-07-17 11:30:00,96.66,96.71,96.52,96.63,82460.0,76.2786,76.318,76.1681,76.2549,82460.0
2015-07-17 12:00:00,96.63,96.69,96.54,96.58,45959.0,76.2549,76.3022,76.1839,76.2154,45959.0
2015-07-17 12:30:00,96.56,96.66,96.52,96.56,63107.0,76.1996,76.2786,76.1681,76.1996,63107.0
2015-07-17 13:00:00,96.56,96.68,96.56,96.61,50315.0,76.1996,76.2943,76.1996,76.2391,50315.0
2015-07-17 13:30:00,96.6,96.8,96.6,96.73,72129.0,76.2312,76.389,76.2312,76.3338,72129.0
2015-07-17 14:00:00,96.74,96.95,96.56,96.95,95261.0,76.3417,76.5074,76.1996,76.5074,95261.0
2015-07-17 14:30:00,96.95,96.96,96.67,96.67,82872.0,76.5074,76.5153,76.2864,76.2864,82872.0
2015-07-17 15:00:00,96.68,96.75,96.61,96.7,112391.0,76.2943,76.3496,76.2391,76.3101,112391.0
2015-07-17 15:30:00,96.7,96.98,96.65,96.94,285388.0,76.3101,76.5311,76.2707,76.4995,285388.0
2015-07-20 09:30:00,96.68,96.77,96.1,96.32,142043.0,76.2943,76.3654,75.8366,76.0102,142043.0
2015-07-20 10:00:00,96.34,96.64,96.32,96.5,63574.0,76.026,76.2628,76.0102,76.1523,63574.0
2015-07-20 10:30:00,96.51,96.51,96.31,96.4,78936.0,76.1602,76.1602,76.0024,76.0734,78936.0
2015-07-20 11:00:00,96.4,96.54,96.37,96.42,99268.0,76.0734,76.1839,76.0497,76.0892,99268.0
2015-07-20 11:30:00,96.43,96.72,96.41,96.57,109746.0,76.0971,76.3259,76.0813,76.2075,109746.0
2015-07-20 12:00:00,96.59,96.59,96.47,96.48,145468.0,76.2233,76.2233,76.1286,76.1365,145468.0
2015-07-20 12:30:00,96.48,96.8,96.48,96.7,92646.0,76.1365,76.389,76.1365,76.3101,92646.0
2015-07-20 13:00:00,96.7,96.77,96.69,96.75,94875.0,76.3101,76.3654,76.3022,76.3496,94875.0
2015-07-20 13:30:00,96.75,96.83,96.74,96.79,60819.0,76.3496,76.4127,76.3417,76.3811,60819.0
2015-07-20 14:00:00,96.77,96.81,96.7,96.81,190973.0,76.3654,76.3969,76.3101,76.3969,190973.0
2015-07-20 14:30:00,96.81,96.83,96.69,96.71,189285.0,76.3969,76.4127,76.3022,76.318,189285.0
2015-07-20 15:00:00,96.71,96.9,96.67,96.78,134461.0,76.318,76.4679,76.2864,76.3733,134461.0
2015-07-20 15:30:00,96.78,97.16,96.74,97.05,355271.0,76.3733,76.6731,76.3417,76.5863,355271.0
2015-07-21 09:30:00,97.0,97.76,96.74,97.42,219940.0,76.5469,77.1466,76.3417,76.8783,219940.0
2015-07-21 10:00:00,97.38,97.46,96.84,96.88,76675.0,76.8467,76.9099,76.4206,76.4522,76675.0
2015-07-21 10:30:00,96.88,96.9,96.6,96.79,63403.0,76.4522,76.4679,76.2312,76.3811,63403.0
2015-07-21 11:00:00,96.79,96.8,96.6,96.68,118958.0,76.3811,76.389,76.2312,76.2943,118958.0
2015-07-21 11:30:00,96.68,96.84,96.61,96.83,62967.0,76.2943,76.4206,76.2391,76.4127,62967.0
2015-07-21 12:00:00,96.83,96.88,96.73,96.87,43091.0,76.4127,76.4522,76.3338,76.4443,43091.0
2015-07-21 12:30:00,96.88,96.9,96.66,96.79,44788.0,76.4522,76.4679,76.2786,76.3811,44788.0
2015-07-21 13:00:00,96.79,96.79,96.59,96.59,42757.0,76.3811,76.3811,76.2233,76.2233,42757.0
2015-07-21 13:30:00,96.59,96.68,96.58,96.66,42642.0,76.2233,76.2943,76.2154,76.2786,42642.0
2015-07-21 14:00:00,96.68,96.95,96.62,96.93,91571.0,76.2943,76.5074,76.247,76.4916,91571.0
2015-07-21 14:30:00,96.94,96.94,96.68,96.8,70638.0,76.4995,76.4995,76.2943,76.389,70638.0
2015-07-21 15:00:00,96.8,96.98,96.76,96.94,211535.0,76.389,76.5311,76.3575,76.4995,211535.0
2015-07-21 15:30:00,96.94,97.06,96.9,96.93,277605.0,76.4995,76.5942,76.4679,76.4916,277605.0
2015-07-22 09:30:00,96.81,97.22,96.44,97.16,130911.0,76.3969,76.7205,76.1049,76.6731,130911.0
2015-07-22 10:00:00,97.15,97.16,96.65,96.68,100681.0,76.6652,76.6731,76.2707,76.2943,100681.0
2015-07-22 10:30:00,96.7,96.71,96.43,96.48,69051.0,76.3101,76.318,76.0971,76.1365,69051.0
2015-07-22 11:00:00,96.48,96.62,96.39,96.44,77523.0,76.1365,76.247,76.0655,76.1049,77523.0
2015-07-22 11:30:00,96.43,96.47,96.28,96.36,64155.0,76.0971,76.1286,75.9787,76.0418,64155.0
2015-07-22 12:00:00,96.38,96.58,96.33,96.53,40016.0,76.0576,76.2154,76.0181,76.176,40016.0
2015-07-22 12:30:00,96.53,96.55,96.34,96.37,49152.0,76.176,76.1917,76.026,76.0497,49152.0
2015-07-22 13:00:00,96.38,96.63,96.36,96.61,81623.0,76.0576,76.2549,76.0418,76.2391,81623.0
2015-07-22 13:30:00,96.63,96.76,96.6,96.65,106799.0,76.2549,76.3575,76.2312,76.2707,106799.0
2015-07-22 14:00:00,96.64,96.71,96.58,96.64,51625.0,76.2628,76.318,76.2154,76.2628,51625.0
2015-07-22 14:30:00,96.64,96.74,96.54,96.59,59699.0,76.2628,76.3417,76.1839,76.2233,59699.0
2015-07-22 15:00:00,96.59,96.6,96.48,96.53,122577.0,76.2233,76.2312,76.1365,76.176,122577.0
2015-07-22 15:30:00,96.53,96.57,96.43,96.55,194469.0,76.176,76.2075,76.0971,76.1917,194469.0
2015-07-23 09:30:00,96.48,98.01,96.48,97.46,309932.0,76.1365,77.3439,76.1365,76.9099,309932.0
2015-07-23 10:00:00,97.45,98.1,97.03,97.17,260010.0,76.902,77.4149,76.5705,76.681,260010.0
2015-07-23 10:30:00,97.23,97.26,96.76,96.97,142125.0,76.7284,76.752,76.3575,76.5232,142125.0
2015-07-23 11:00:00,96.97,96.98,96.74,96.94,78303.0,76.5232,76.5311,76.3417,76.4995,78303.0
2015-07-23 11:30:00,96.93,97.34,96.87,97.32,108209.0,76.4916,76.8152,76.4443,76.7994,108209.0
2015-07-23 12:00:00,97.35,97.35,96.88,96.95,96289.0,76.8231,76.8231,76.4522,76.5074,96289.0
2015-07-23 12:30:00,96.96,97.27,96.92,97.24,82617.0,76.5153,76.7599,76.4837,76.7363,82617.0
2015-07-23 13:00:00,97.23,97.52,97.16,97.46,121816.0,76.7284,76.9572,76.6731,76.9099,121816.0
2015-07-23 13:30:00,97.46,97.85,97.35,97.45,222631.0,76.9099,77.2176,76.8231,76.902,222631.0
2015-07-23 14:00:00,97.47,97.62,97.29,97.57,173573.0,76.9178,77.0361,76.7757,76.9967,173573.0
2015-07-23 14:30:00,97.56,97.62,97.27,97.41,180578.0,76.9888,77.0361,76.7599,76.8704,180578.0
2015-07-23 15:00:00,97.4,97.69,97.34,97.6,317223.0,76.8625,77.0914,76.8152,77.0203,317223.0
2015-07-23 15:30:00,97.6,98.07,97.55,98.0,682972.0,77.0203,77.3912,76.9809,77.336,682972.0
2015-07-24 09:30:00,98.2,98.31,97.11,97.36,388165.0,77.4938,77.5806,76.6337,76.831,388165.0
2015-07-24 10:00:00,97.38,97.48,97.22,97.28,324178.0,76.8467,76.9257,76.7205,76.7678,324178.0
2015-07-24 10:30:00,97.28,97.37,97.21,97.29,120190.0,76.7678,76.8388,76.7126,76.7757,120190.0
2015-07-24 11:00:00,97.29,97.38,97.18,97.34,136920.0,76.7757,76.8467,76.6889,76.8152,136920.0
2015-07-24 11:30:00,97.37,97.39,97.15,97.15,134997.0,76.8388,76.8546,76.6652,76.6652,134997.0
2015-07-24 12:00:00,97.15,97.26,96.92,96.95,67812.0,76.6652,76.752,76.4837,76.5074,67812.0
2015-07-24 12:30:00,96.94,97.01,96.79,96.83,74760.0,76.4995,76.5548,76.3811,76.4127,74760.0
2015-07-24 13:00:00,96.83,97.08,96.83,97.04,86373.0,76.4127,76.61,76.4127,76.5784,86373.0
2015-07-24 13:30:00,97.04,97.31,96.9,96.9,124832.0,76.5784,76.7915,76.4679,76.4679,124832.0
2015-07-24 14:00:00,96.89,97.0,96.82,96.94,84665.0,76.4601,76.5469,76.4048,76.4995,84665.0
2015-07-24 14:30:00,96.92,96.93,96.64,96.8,104351.0,76.4837,76.4916,76.2628,76.389,104351.0
2015-07-24 15:00:00,96.83,97.03,96.73,96.88,149418.0,76.4127,76.5705,76.3338,76.4522,149418.0
2015-07-24 15:30:00,96.89,96.93,96.73,96.8,260144.0,76.4601,76.4916,76.3338,76.389,260144.0
2015-07-27 09:30:00,96.76,97.43,96.25,96.65,192147.0,76.3575,76.8862,75.955,76.2707,192147.0
2015-07-27 10:00:00,96.61,96.71,96.35,96.54,104325.0,76.2391,76.318,76.0339,76.1839,104325.0
2015-07-27 10:30:00,96.52,96.91,96.51,96.76,91326.0,76.1681,76.4758,76.1602,76.3575,91326.0
2015-07-27 11:00:00,96.74,96.92,96.6,96.7,86293.0,76.3417,76.4837,76.2312,76.3101,86293.0
2015-07-27 11:30:00,96.7,96.81,96.52,96.78,120711.0,76.3101,76.3969,76.1681,76.3733,120711.0
2015-07-27 12:00:00,96.76,96.82,96.64,96.74,63188.0,76.3575,76.4048,76.2628,76.3417,63188.0
2015-07-27 12:30:00,96.74,96.75,96.47,96.5,40560.0,76.3417,76.3496,76.1286,76.1523,40560.0
2015-07-27 13:00:00,96.51,96.59,96.35,96.36,69947.0,76.1602,76.2233,76.0339,76.0418,69947.0
2015-07-27 13:30:00,96.37,96.67,96.31,96.61,281841.0,76.0497,76.2864,76.0024,76.2391,281841.0
2015-07-27 14:00:00,96.6,96.63,96.45,96.45,194692.0,76.2312,76.2549,76.1128,76.1128,194692.0
2015-07-27 14:30:00,96.45,96.56,96.4,96.45,122977.0,76.1128,76.1996,76.0734,76.1128,122977.0
2015-07-27 15:00:00,96.46,96.47,96.33,96.37,117674.0,76.1207,76.1286,76.0181,76.0497,117674.0
2015-07-27 15:30:00,96.36,96.54,96.23,96.51,271309.0,76.0418,76.1839,75.9392,76.1602,271309.0
2015-07-28 09:30:00,96.59,96.82,96.06,96.12,175834.0,76.2233,76.4048,75.8051,75.8524,175834.0
2015-07-28 10:00:00,96.12,96.42,95.94,96.2,220168.0,75.8524,76.0892,75.7104,75.9155,220168.0
2015-07-28 10:30:00,96.19,96.63,96.14,96.61,164514.0,75.9077,76.2549,75.8682,76.2391,164514.0
2015-07-28 11:00:00,96.59,96.69,96.47,96.61,86581.0,76.2233,76.3022,76.1286,76.2391,86581.0
2015-07-28 11:30:00,96.62,96.81,96.52,96.56,111134.0,76.247,76.3969,76.1681,76.1996,111134.0
2015-07-28 12:00:00,96.57,96.73,96.55,96.64,56400.0,76.2075,76.3338,76.1917,76.2628,56400.0
2015-07-28 12:30:00,96.65,96.92,96.63,96.79,78579.0,76.2707,76.4837,76.2549,76.3811,78579.0
2015-07-28 13:00:00,96.81,96.96,96.77,96.82,101646.0,76.3969,76.5153,76.3654,76.4048,101646.0
2015-07-28 13:30:00,96.84,96.89,96.7,96.88,102984.0,76.4206,76.4601,76.3101,76.4522,102984.0
2015-07-28 14:00:00,96.89,97.0,96.82,96.97,112859.0,76.4601,76.5469,76.4048,76.5232,112859.0
2015-07-28 14:30:00,96.96,96.97,96.77,96.83,134208.0,76.5153,76.5232,76.3654,76.4127,134208.0
2015-07-28 15:00:00,96.84,96.98,96.74,96.76,188152.0,76.4206,76.5311,76.3417,76.3575,188152.0
2015-07-28 15:30:00,96.75,96.92,96.64,96.68,522042.0,76.3496,76.4837,76.2628,76.2943,522042.0
2015-07-29 09:30:00,95.66,96.57,93.77,94.56,787710.0,75.4894,76.2075,73.9979,74.6214,787710.0
2015-07-29 10:00:00,94.61,94.82,94.25,94.6,353953.0,74.6608,74.8265,74.3767,74.6529,353953.0
2015-07-29 10:30:00,94.6,95.89,94.39,95.89,356840.0,74.6529,75.6709,74.4872,75.6709,356840.0
2015-07-29 11:00:00,95.86,96.74,95.84,96.71,204165.0,75.6472,76.3417,75.6315,76.318,204165.0
2015-07-29 11:30:00,96.73,97.47,96.62,97.28,212776.0,76.3338,76.9178,76.247,76.7678,212776.0
2015-07-29 12:00:00,97.28,97.28,96.6,96.68,99260.0,76.7678,76.7678,76.2312,76.2943,99260.0
2015-07-29 12:30:00,96.67,96.71,96.33,96.47,101121.0,76.2864,76.318,76.0181,76.1286,101121.0
2015-07-29 13:00:00,96.46,96.47,96.22,96.37,90287.0,76.1207,76.1286,75.9313,76.0497,90287.0
2015-07-29 13:30:00,96.38,96.6,96.29,96.48,141989.0,76.0576,76.2312,75.9866,76.1365,141989.0
2015-07-29 14:00:00,96.48,96.85,96.15,96.54,168816.0,76.1365,76.4285,75.8761,76.1839,168816.0
2015-07-29 14:30:00,96.56,96.73,96.48,96.64,168114.0,76.1996,76.3338,76.1365,76.2628,168114.0
2015-07-29 15:00:00,96.64,96.71,96.48,96.54,231499.0,76.2628,76.318,76.1365,76.1839,231499.0
2015-07-29 15:30:00,96.55,96.55,96.23,96.34,371464.0,76.1917,76.1917,75.9392,76.026,371464.0
2015-07-30 09:30:00,96.04,96.04,95.11,95.28,151012.0,75.7893,75.7893,75.0554,75.1895,151012.0
2015-07-30 10:00:00,95.28,95.6,95.08,95.51,168086.0,75.1895,75.4421,75.0317,75.371,168086.0
2015-07-30 10:30:00,95.5,95.66,95.33,95.33,87703.0,75.3631,75.4894,75.229,75.229,87703.0
2015-07-30 11:00:00,95.34,95.6,95.31,95.39,61620.0,75.2369,75.4421,75.2132,75.2763,61620.0
2015-07-30 11:30:00,95.38,95.67,95.38,95.44,65518.0,75.2685,75.4973,75.2685,75.3158,65518.0
2015-07-30 12:00:00,95.44,95.48,95.23,95.24,50074.0,75.3158,75.3474,75.1501,75.158,50074.0
2015-07-30 12:30:00,95.25,95.28,95.08,95.14,60618.0,75.1659,75.1895,75.0317,75.0791,60618.0
2015-07-30 13:00:00,95.15,95.23,94.97,95.08,61487.0,75.0869,75.1501,74.9449,75.0317,61487.0
2015-07-30 13:30:00,95.07,95.2,95.04,95.14,59468.0,75.0238,75.1264,75.0001,75.0791,59468.0
2015-07-30 14:00:00,95.14,95.28,94.89,94.9,80425.0,75.0791,75.1895,74.8818,74.8897,80425.0
2015-07-30 14:30:00,94.92,95.01,94.75,94.82,115623.0,74.9054,74.9765,74.7713,74.8265,115623.0
2015-07-30 15:00:00,94.82,94.99,94.81,94.96,169372.0,74.8265,74.9607,74.8186,74.937,169372.0
2015-07-30 15:30:00,94.94,95.09,94.88,94.95,372160.0,74.9212,75.0396,74.8739,74.9291,372160.0
2015-07-31 09:30:00,95.03,95.77,94.85,95.58,103254.0,74.9923,75.5762,74.8502,75.4263,103254.0
2015-07-31 10:00:00,95.62,95.92,95.44,95.49,209163.0,75.4578,75.6946,75.3158,75.3553,209163.0
2015-07-31 10:30:00,95.47,95.5,95.31,95.39,105499.0,75.3395,75.3631,75.2132,75.2763,105499.0
2015-07-31 11:00:00,95.38,95.45,95.23,95.33,94229.0,75.2685,75.3237,75.1501,75.229,94229.0
2015-07-31 11:30:00,95.32,95.47,95.32,95.41,108986.0,75.2211,75.3395,75.2211,75.2921,108986.0
2015-07-31 12:00:00,95.42,95.56,95.35,95.43,80685.0,75.3,75.4105,75.2448,75.3079,80685.0
2015-07-31 12:30:00,95.42,95.5,95.3,95.4,190536.0,75.3,75.3631,75.2053,75.2842,190536.0
2015-07-31 13:00:00,95.41,95.43,95.28,95.37,146515.0,75.2921,75.3079,75.1895,75.2606,146515.0
2015-07-31 13:30:00,95.37,95.39,95.21,95.25,220363.0,75.2606,75.2763,75.1343,75.1659,220363.0
2015-07-31 14:00:00,95.26,95.33,95.17,95.22,86955.0,75.1738,75.229,75.1027,75.1422,86955.0
2015-07-31 14:30:00,95.23,95.26,95.0,95.15,175658.0,75.1501,75.1738,74.9686,75.0869,175658.0
2015-07-31 15:00:00,95.15,95.31,94.92,94.93,164050.0,75.0869,75.2132,74.9054,74.9133,164050.0
2015-07-31 15:30:00,94.95,95.28,94.93,95.14,575601.0,74.9291,75.1895,74.9133,75.0791,575601.0
2015-08-03 09:30:00,95.25,95.47,95.12,95.47,124963.0,75.1659,75.3395,75.0633,75.3395,124963.0
2015-08-03 10:00:00,95.47,95.53,95.17,95.18,93326.0,75.3395,75.3868,75.1027,75.1106,93326.0
2015-08-03 10:30:00,95.16,95.41,95.07,95.34,91765.0,75.0948,75.2921,75.0238,75.2369,91765.0
2015-08-03 11:00:00,95.35,95.46,95.24,95.32,109377.0,75.2448,75.3316,75.158,75.2211,109377.0
2015-08-03 11:30:00,95.32,95.4,95.19,95.19,87069.0,75.2211,75.2842,75.1185,75.1185,87069.0
2015-08-03 12:00:00,95.2,95.4,95.13,95.38,74567.0,75.1264,75.2842,75.0712,75.2685,74567.0
2015-08-03 12:30:00,95.37,95.37,95.0,95.09,61297.0,75.2606,75.2606,74.9686,75.0396,61297.0
2015-08-03 13:00:00,95.09,95.16,95.01,95.13,61093.0,75.0396,75.0948,74.9765,75.0712,61093.0
2015-08-03 13:30:00,95.13,95.18,94.98,95.04,99003.0,75.0712,75.1106,74.9528,75.0001,99003.0
2015-08-03 14:00:00,95.03,95.06,94.85,94.99,109321.0,74.9923,75.0159,74.8502,74.9607,109321.0
2015-08-03 14:30:00,95.0,95.19,94.93,94.99,90949.0,74.9686,75.1185,74.9133,74.9607,90949.0
2015-08-03 15:00:00,95.0,95.29,94.99,95.27,328188.0,74.9686,75.1974,74.9607,75.1816,328188.0
2015-08-03 15:30:00,95.29,95.41,95.13,95.35,431147.0,75.1974,75.2921,75.0712,75.2448,431147.0
2015-08-04 09:30:00,95.15,96.19,94.76,96.02,244983.0,75.0869,75.9077,74.7792,75.7735,244983.0
2015-08-04 10:00:00,96.06,96.08,95.69,96.02,224883.0,75.8051,75.8209,75.5131,75.7735,224883.0
2015-08-04 10:30:00,96.04,96.18,95.91,96.05,100933.0,75.7893,75.8998,75.6867,75.7972,100933.0
2015-08-04 11:00:00,96.05,96.17,96.0,96.02,163910.0,75.7972,75.8919,75.7577,75.7735,163910.0
2015-08-04 11:30:00,96.0,96.37,96.0,96.36,72038.0,75.7577,76.0497,75.7577,76.0418,72038.0
2015-08-04 12:00:00,96.35,96.58,96.35,96.43,63592.0,76.0339,76.2154,76.0339,76.0971,63592.0
2015-08-04 12:30:00,96.44,96.57,96.38,96.41,72531.0,76.1049,76.2075,76.0576,76.0813,72531.0
2015-08-04 13:00:00,96.4,96.56,96.28,96.51,59142.0,76.0734,76.1996,75.9787,76.1602,59142.0
2015-08-04 13:30:00,96.53,96.6,96.22,96.24,86488.0,76.176,76.2312,75.9313,75.9471,86488.0
2015-08-04 14:00:00,96.23,96.23,95.96,96.04,83597.0,75.9392,75.9392,75.7262,75.7893,83597.0
2015-08-04 14:30:00,96.03,96.29,96.02,96.21,121503.0,75.7814,75.9866,75.7735,75.9234,121503.0
2015-08-04 15:00:00,96.21,96.26,96.04,96.09,184286.0,75.9234,75.9629,75.7893,75.8287,184286.0
2015-08-04 15:30:00,96.09,96.21,95.95,96.13,480280.0,75.8287,75.9234,75.7183,75.8603,480280.0
2015-08-05 09:30:00,96.48,96.99,96.1,96.98,98824.0,76.1365,76.539,75.8366,76.5311,98824.0
2015-08-05 10:00:00,96.97,96.99,96.55,96.65,151927.0,76.5232,76.539,76.1917,76.2707,151927.0
2015-08-05 10:30:00,96.67,96.73,96.56,96.7,83255.0,76.2864,76.3338,76.1996,76.3101,83255.0
2015-08-05 11:00:00,96.68,96.78,96.6,96.69,114007.0,76.2943,76.3733,76.2312,76.3022,114007.0
2015-08-05 11:30:00,96.71,96.88,96.53,96.61,129055.0,76.318,76.4522,76.176,76.2391,129055.0
2015-08-05 12:00:00,96.6,96.68,96.37,96.49,50569.0,76.2312,76.2943,76.0497,76.1444,50569.0
2015-08-05 12:30:00,96.47,96.51,96.25,96.48,50160.0,76.1286,76.1602,75.955,76.1365,50160.0
2015-08-05 13:00:00,96.5,96.5,96.18,96.32,54624.0,76.1523,76.1523,75.8998,76.0102,54624.0
2015-08-05 13:30:00,96.32,96.57,96.25,96.48,87255.0,76.0102,76.2075,75.955,76.1365,87255.0
2015-08-05 14:00:00,96.47,96.57,96.4,96.54,84023.0,76.1286,76.2075,76.0734,76.1839,84023.0
2015-08-05 14:30:00,96.55,96.6,96.45,96.5,126065.0,76.1917,76.2312,76.1128,76.1523,126065.0
2015-08-05 15:00:00,96.51,96.63,96.48,96.51,136947.0,76.1602,76.2549,76.1365,76.1602,136947.0
2015-08-05 15:30:00,96.51,96.75,96.45,96.7,397354.0,76.1602,76.3496,76.1128,76.3101,397354.0
2015-08-06 09:30:00,97.36,98.6,97.36,98.17,360198.0,76.831,77.8095,76.831,77.4702,360198.0
2015-08-06 10:00:00,98.17,98.24,97.92,98.08,204271.0,77.4702,77.5254,77.2729,77.3991,204271.0
2015-08-06 10:30:00,98.06,98.27,97.99,98.08,355787.0,77.3834,77.5491,77.3281,77.3991,355787.0
2015-08-06 11:00:00,98.1,98.25,97.83,98.1,226877.0,77.4149,77.5333,77.2019,77.4149,226877.0
2015-08-06 11:30:00,98.11,98.13,97.76,97.91,187341.0,77.4228,77.4386,77.1466,77.265,187341.0
2015-08-06 12:00:00,97.91,98.01,97.66,97.82,139059.0,77.265,77.3439,77.0677,77.194,139059.0
2015-08-06 12:30:00,97.82,97.86,97.57,97.66,99509.0,77.194,77.2255,76.9967,77.0677,99509.0
2015-08-06 13:00:00,97.66,97.86,97.58,97.84,65921.0,77.0677,77.2255,77.0046,77.2097,65921.0
2015-08-06 13:30:00,97.84,97.99,97.74,97.83,112556.0,77.2097,77.3281,77.1308,77.2019,112556.0
2015-08-06 14:00:00,97.83,97.84,97.61,97.7,135344.0,77.2019,77.2097,77.0282,77.0993,135344.0
2015-08-06 14:30:00,97.69,97.85,97.69,97.78,146025.0,77.0914,77.2176,77.0914,77.1624,146025.0
2015-08-06 15:00:00,97.78,97.81,97.65,97.78,195892.0,77.1624,77.1861,77.0598,77.1624,195892.0
2015-08-06 15:30:00,97.78,98.53,97.78,98.39,868658.0,77.1624,77.7543,77.1624,77.6438,868658.0
2015-08-07 09:30:00,98.59,99.6,98.47,99.58,291416.0,77.8016,78.5986,77.7069,78.5829,291416.0
2015-08-07 10:00:00,99.59,99.6,98.91,98.99,192170.0,78.5907,78.5986,78.0541,78.1173,192170.0
2015-08-07 10:30:00,98.99,99.6,98.93,99.16,176999.0,78.1173,78.5986,78.0699,78.2514,176999.0
2015-08-07 11:00:00,99.15,99.27,98.91,99.24,103684.0,78.2435,78.3382,78.0541,78.3145,103684.0
2015-08-07 11:30:00,99.22,99.24,98.91,99.19,108411.0,78.2988,78.3145,78.0541,78.2751,108411.0
2015-08-07 12:00:00,99.21,99.23,99.1,99.19,83194.0,78.2909,78.3067,78.2041,78.2751,83194.0
2015-08-07 12:30:00,99.18,99.48,99.13,99.33,120877.0,78.2672,78.5039,78.2277,78.3856,120877.0
2015-08-07 13:00:00,99.31,99.39,99.07,99.15,113501.0,78.3698,78.4329,78.1804,78.2435,113501.0
2015-08-07 13:30:00,99.15,99.33,99.07,99.32,163256.0,78.2435,78.3856,78.1804,78.3777,163256.0
2015-08-07 14:00:00,99.33,99.38,99.24,99.32,150411.0,78.3856,78.425,78.3145,78.3777,150411.0
2015-08-07 14:30:00,99.31,99.41,99.26,99.41,178943.0,78.3698,78.4487,78.3303,78.4487,178943.0
2015-08-07 15:00:00,99.4,99.47,99.25,99.43,200001.0,78.4408,78.496,78.3224,78.4645,200001.0
2015-08-07 15:30:00,99.43,99.71,99.38,99.65,619915.0,78.4645,78.6854,78.425,78.6381,619915.0
2015-08-10 09:30:00,99.52,100.32,99.37,99.98,311756.0,78.5355,79.1668,78.4171,78.8985,311756.0
2015-08-10 10:00:00,100.0,100.09,99.86,99.92,259965.0,78.9143,78.9853,78.8038,78.8512,259965.0
2015-08-10 10:30:00,99.91,100.1,99.8,100.09,83768.0,78.8433,78.9932,78.7565,78.9853,83768.0
2015-08-10 11:00:00,100.08,100.09,99.98,100.07,87734.0,78.9774,78.9853,78.8985,78.9695,87734.0
2015-08-10 11:30:00,100.06,100.14,100.05,100.09,57523.0,78.9616,79.0248,78.9537,78.9853,57523.0
2015-08-10 12:00:00,100.09,100.29,100.06,100.22,113742.0,78.9853,79.1431,78.9616,79.0879,113742.0
2015-08-10 12:30:00,100.22,100.29,100.03,100.28,151608.0,79.0879,79.1431,78.938,79.1353,151608.0
2015-08-10 13:00:00,100.28,100.47,100.24,100.39,163656.0,79.1353,79.2852,79.1037,79.2221,163656.0
2015-08-10 13:30:00,100.39,100.39,100.16,100.31,106002.0,79.2221,79.2221,79.0406,79.1589,106002.0
2015-08-10 14:00:00,100.3,100.34,100.2,100.3,135194.0,79.151,79.1826,79.0721,79.151,135194.0
2015-08-10 14:30:00,100.3,100.53,100.3,100.5,160394.0,79.151,79.3325,79.151,79.3089,160394.0
2015-08-10 15:00:00,100.5,100.52,100.18,100.25,227128.0,79.3089,79.3246,79.0563,79.1116,227128.0
2015-08-10 15:30:00,100.26,100.57,100.24,100.48,417694.0,79.1195,79.3641,79.1037,79.2931,417694.0
2015-08-11 09:30:00,100.18,100.79,99.0,100.66,120741.0,79.0563,79.5377,78.1251,79.4351,120741.0
2015-08-11 10:00:00,100.63,101.15,100.54,100.98,274896.0,79.4115,79.8218,79.3404,79.6877,274896.0
2015-08-11 10:30:00,100.96,101.09,100.8,100.93,169617.0,79.6719,79.7745,79.5456,79.6482,169617.0
2015-08-11 11:00:00,100.9,100.9,100.62,100.62,129966.0,79.6245,79.6245,79.4036,79.4036,129966.0
2015-08-11 11:30:00,100.64,100.85,100.63,100.78,108169.0,79.4193,79.5851,79.4115,79.5298,108169.0
2015-08-11 12:00:00,100.8,100.95,100.75,100.91,86140.0,79.5456,79.664,79.5061,79.6324,86140.0
2015-08-11 12:30:00,100.89,101.0,100.78,100.85,70396.0,79.6166,79.7034,79.5298,79.5851,70396.0
2015-08-11 13:00:00,100.83,101.08,100.77,100.93,154543.0,79.5693,79.7666,79.5219,79.6482,154543.0
2015-08-11 13:30:00,100.91,100.95,100.74,100.74,101588.0,79.6324,79.664,79.4983,79.4983,101588.0
2015-08-11 14:00:00,100.77,100.96,100.73,100.95,115016.0,79.5219,79.6719,79.4904,79.664,115016.0
2015-08-11 14:30:00,100.94,101.05,100.7,100.89,143814.0,79.6561,79.7429,79.4667,79.6166,143814.0
2015-08-11 15:00:00,100.88,101.02,100.81,100.98,131631.0,79.6087,79.7192,79.5535,79.6877,131631.0
2015-08-11 15:30:00,100.99,101.17,100.92,101.01,429786.0,79.6955,79.8376,79.6403,79.7113,429786.0
2015-08-12 09:30:00,100.36,100.77,99.92,100.12,284067.0,79.1984,79.5219,78.8512,79.009,284067.0
2015-08-12 10:00:00,100.07,100.21,99.95,100.0,187989.0,78.9695,79.08,78.8748,78.9143,187989.0
2015-08-12 10:30:00,100.03,100.39,100.0,100.22,150453.0,78.938,79.2221,78.9143,79.0879,150453.0
2015-08-12 11:00:00,100.26,100.28,99.99,100.02,134609.0,79.1195,79.1353,78.9064,78.9301,134609.0
2015-08-12 11:30:00,100.03,100.17,99.95,99.97,120985.0,78.938,79.0484,78.8748,78.8906,120985.0
2015-08-12 12:00:00,99.97,99.98,99.55,99.74,104157.0,78.8906,78.8985,78.5592,78.7091,104157.0
2015-08-12 12:30:00,99.73,99.73,99.59,99.68,190247.0,78.7012,78.7012,78.5907,78.6618,190247.0
2015-08-12 13:00:00,99.68,99.7,99.43,99.46,165497.0,78.6618,78.6775,78.4645,78.4882,165497.0
2015-08-12 13:30:00,99.46,99.57,99.39,99.49,156202.0,78.4882,78.575,78.4329,78.5118,156202.0
2015-08-12 14:00:00,99.49,99.5,99.2,99.25,139586.0,78.5118,78.5197,78.283,78.3224,139586.0
2015-08-12 14:30:00,99.25,99.63,99.15,99.59,198134.0,78.3224,78.6223,78.2435,78.5907,198134.0
2015-08-12 15:00:00,99.59,99.98,99.56,99.89,146303.0,78.5907,78.8985,78.5671,78.8275,146303.0
2015-08-12 15:30:00,99.89,100.01,99.86,99.98,318952.0,78.8275,78.9222,78.8038,78.8985,318952.0
2015-08-13 09:30:00,99.97,99.97,99.27,99.44,110382.0,78.8906,78.8906,78.3382,78.4724,110382.0
2015-08-13 10:00:00,99.49,99.85,99.43,99.83,108027.0,78.5118,78.7959,78.4645,78.7801,108027.0
2015-08-13 10:30:00,99.83,100.25,99.78,100.24,162797.0,78.7801,79.1116,78.7407,79.1037,162797.0
2015-08-13 11:00:00,100.21,100.5,100.11,100.31,108368.0,79.08,79.3089,79.0011,79.1589,108368.0
2015-08-13 11:30:00,100.31,100.68,100.24,100.51,97253.0,79.1589,79.4509,79.1037,79.3168,97253.0
2015-08-13 12:00:00,100.51,100.77,100.51,100.77,49535.0,79.3168,79.5219,79.3168,79.5219,49535.0
2015-08-13 12:30:00,100.75,100.75,100.59,100.61,46677.0,79.5061,79.5061,79.3799,79.3957,46677.0
2015-08-13 13:00:00,100.6,100.94,100.59,100.88,117352.0,79.3878,79.6561,79.3799,79.6087,117352.0
2015-08-13 13:30:00,100.85,100.9,100.7,100.74,99705.0,79.5851,79.6245,79.4667,79.4983,99705.0
2015-08-13 14:00:00,100.74,101.0,100.73,100.93,111382.0,79.4983,79.7034,79.4904,79.6482,111382.0
2015-08-13 14:30:00,100.93,101.08,100.82,100.82,159067.0,79.6482,79.7666,79.5614,79.5614,159067.0
2015-08-13 15:00:00,100.81,100.88,100.47,100.5,147986.0,79.5535,79.6087,79.2852,79.3089,147986.0
2015-08-13 15:30:00,100.5,100.51,100.2,100.25,349324.0,79.3089,79.3168,79.0721,79.1116,349324.0
2015-08-14 09:30:00,100.32,100.42,99.75,100.32,142681.0,79.1668,79.2457,78.717,79.1668,142681.0
2015-08-14 10:00:00,100.37,100.47,100.25,100.34,64759.0,79.2063,79.2852,79.1116,79.1826,64759.0
2015-08-14 10:30:00,100.37,100.72,100.36,100.7,70246.0,79.2063,79.4825,79.1984,79.4667,70246.0
2015-08-14 11:00:00,100.67,100.81,100.63,100.8,144407.0,79.443,79.5535,79.4115,79.5456,144407.0
2015-08-14 11:30:00,100.79,100.88,100.6,100.61,60619.0,79.5377,79.6087,79.3878,79.3957,60619.0
2015-08-14 12:00:00,100.6,100.75,100.59,100.74,52932.0,79.3878,79.5061,79.3799,79.4983,52932.0
2015-08-14 12:30:00,100.71,100.84,100.6,100.77,68785.0,79.4746,79.5772,79.3878,79.5219,68785.0
2015-08-14 13:00:00,100.76,100.99,100.74,100.99,67299.0,79.514,79.6955,79.4983,79.6955,67299.0
2015-08-14 13:30:00,100.99,101.13,100.97,101.02,111389.0,79.6955,79.806,79.6798,79.7192,111389.0
2015-08-14 14:00:00,101.02,101.1,100.98,101.0,60884.0,79.7192,79.7823,79.6877,79.7034,60884.0
2015-08-14 14:30:00,101.0,101.28,100.99,101.14,86723.0,79.7034,79.9244,79.6955,79.8139,86723.0
2015-08-14 15:00:00,101.14,101.21,101.0,101.08,126703.0,79.8139,79.8692,79.7034,79.7666,126703.0
2015-08-14 15:30:00,101.08,101.2,101.04,101.1,234751.0,79.7666,79.8613,79.735,79.7823,234751.0
2015-08-17 09:30:00,100.82,101.09,100.3,100.45,154859.0,79.5614,79.7745,79.151,79.2694,154859.0
2015-08-17 10:00:00,100.44,100.94,100.44,100.77,150360.0,79.2615,79.6561,79.2615,79.5219,150360.0
2015-08-17 10:30:00,100.76,101.02,100.67,101.01,137666.0,79.514,79.7192,79.443,79.7113,137666.0
2015-08-17 11:00:00,100.99,101.29,100.98,101.27,159761.0,79.6955,79.9323,79.6877,79.9165,159761.0
2015-08-17 11:30:00,101.29,101.33,101.0,101.08,84359.0,79.9323,79.9639,79.7034,79.7666,84359.0
2015-08-17 12:00:00,101.08,101.25,101.08,101.2,44047.0,79.7666,79.9007,79.7666,79.8613,44047.0
2015-08-17 12:30:00,101.2,101.5,101.2,101.43,60862.0,79.8613,80.098,79.8613,80.0428,60862.0
2015-08-17 13:00:00,101.43,101.54,101.32,101.36,54709.0,80.0428,80.1296,79.956,79.9875,54709.0
2015-08-17 13:30:00,101.36,101.4,101.05,101.11,83569.0,79.9875,80.0191,79.7429,79.7902,83569.0
2015-08-17 14:00:00,101.1,101.14,100.82,100.84,146143.0,79.7823,79.8139,79.5614,79.5772,146143.0
2015-08-17 14:30:00,100.85,101.24,100.82,101.19,104195.0,79.5851,79.8928,79.5614,79.8534,104195.0
2015-08-17 15:00:00,101.18,101.25,101.02,101.22,88837.0,79.8455,79.9007,79.7192,79.877,88837.0
2015-08-17 15:30:00,101.22,101.54,101.19,101.46,297408.0,79.877,80.1296,79.8534,80.0664,297408.0
2015-08-18 09:30:00,101.27,101.54,100.77,100.82,131252.0,79.9165,80.1296,79.5219,79.5614,131252.0
2015-08-18 10:00:00,100.81,101.21,100.81,101.01,116246.0,79.5535,79.8692,79.5535,79.7113,116246.0
2015-08-18 10:30:00,101.01,101.18,100.95,101.12,106979.0,79.7113,79.8455,79.664,79.7981,106979.0
2015-08-18 11:00:00,101.11,101.11,100.78,100.78,88526.0,79.7902,79.7902,79.5298,79.5298,88526.0
2015-08-18 11:30:00,100.78,101.06,100.77,100.89,54896.0,79.5298,79.7508,79.5219,79.6166,54896.0
2015-08-18 12:00:00,100.88,101.03,100.85,100.97,60430.0,79.6087,79.7271,79.5851,79.6798,60430.0
2015-08-18 12:30:00,100.97,101.12,100.93,100.93,44234.0,79.6798,79.7981,79.6482,79.6482,44234.0
2015-08-18 13:00:00,100.94,101.06,100.89,100.95,52470.0,79.6561,79.7508,79.6166,79.664,52470.0
2015-08-18 13:30:00,100.96,100.99,100.81,100.86,47016.0,79.6719,79.6955,79.5535,79.593,47016.0
2015-08-18 14:00:00,100.88,100.96,100.81,100.88,57072.0,79.6087,79.6719,79.5535,79.6087,57072.0
2015-08-18 14:30:00,100.88,100.9,100.59,100.59,112237.0,79.6087,79.6245,79.3799,79.3799,112237.0
2015-08-18 15:00:00,100.6,100.68,100.41,100.44,165066.0,79.3878,79.4509,79.2378,79.2615,165066.0
2015-08-18 15:30:00,100.43,100.53,100.34,100.48,388304.0,79.2536,79.3325,79.1826,79.2931,388304.0
2015-08-19 09:30:00,100.2,100.41,99.9,100.24,109874.0,79.0721,79.2378,78.8354,79.1037,109874.0
2015-08-19 10:00:00,100.31,100.42,100.05,100.09,93689.0,79.1589,79.2457,78.9537,78.9853,93689.0
2015-08-19 10:30:00,100.07,100.07,99.68,100.01,89252.0,78.9695,78.9695,78.6618,78.9222,89252.0
2015-08-19 11:00:00,100.03,100.32,100.0,100.02,62048.0,78.938,79.1668,78.9143,78.9301,62048.0
2015-08-19 11:30:00,100.01,100.2,99.95,100.04,46604.0,78.9222,79.0721,78.8748,78.9459,46604.0
2015-08-19 12:00:00,100.03,100.34,99.95,100.28,85738.0,78.938,79.1826,78.8748,79.1353,85738.0
2015-08-19 12:30:00,100.27,100.44,100.25,100.3,73411.0,79.1274,79.2615,79.1116,79.151,73411.0
2015-08-19 13:00:00,100.28,100.42,100.1,100.11,190751.0,79.1353,79.2457,78.9932,79.0011,190751.0
2015-08-19 13:30:00,100.1,100.42,100.01,100.28,217302.0,78.9932,79.2457,78.9222,79.1353,217302.0
2015-08-19 14:00:00,100.28,101.03,100.26,100.7,205966.0,79.1353,79.7271,79.1195,79.4667,205966.0
2015-08-19 14:30:00,100.71,100.71,100.28,100.33,82281.0,79.4746,79.4746,79.1353,79.1747,82281.0
2015-08-19 15:00:00,100.29,100.5,100.19,100.5,114659.0,79.1431,79.3089,79.0642,79.3089,114659.0
2015-08-19 15:30:00,100.51,100.78,100.35,100.41,258276.0,79.3168,79.5298,79.1905,79.2378,258276.0
2015-08-20 09:30:00,100.14,100.26,99.5,99.91,121259.0,79.0248,79.1195,78.5197,78.8433,121259.0
2015-08-20 10:00:00,99.87,99.9,99.22,99.27,150756.0,78.8117,78.8354,78.2988,78.3382,150756.0
2015-08-20 10:30:00,99.27,99.68,99.23,99.55,108081.0,78.3382,78.6618,78.3067,78.5592,108081.0
2015-08-20 11:00:00,99.53,99.55,99.31,99.33,95290.0,78.5434,78.5592,78.3698,78.3856,95290.0
2015-08-20 11:30:00,99.35,99.47,99.32,99.43,97660.0,78.4013,78.496,78.3777,78.4645,97660.0
2015-08-20 12:00:00,99.44,99.57,99.37,99.53,66159.0,78.4724,78.575,78.4171,78.5434,66159.0
2015-08-20 12:30:00,99.51,99.64,99.26,99.41,55498.0,78.5276,78.6302,78.3303,78.4487,55498.0
2015-08-20 13:00:00,99.4,99.6,99.27,99.48,70692.0,78.4408,78.5986,78.3382,78.5039,70692.0
2015-08-20 13:30:00,99.45,99.56,99.36,99.51,87820.0,78.4803,78.5671,78.4092,78.5276,87820.0
2015-08-20 14:00:00,99.51,99.52,99.29,99.35,93944.0,78.5276,78.5355,78.354,78.4013,93944.0
2015-08-20 14:30:00,99.34,99.44,99.3,99.33,189547.0,78.3935,78.4724,78.3619,78.3856,189547.0
2015-08-20 15:00:00,99.32,99.49,99.32,99.36,195531.0,78.3777,78.5118,78.3777,78.4092,195531.0
2015-08-20 15:30:00,99.36,99.42,98.72,98.86,488725.0,78.4092,78.4566,77.9042,78.0147,488725.0
2015-08-21 09:30:00,98.56,99.15,98.27,98.51,290291.0,77.7779,78.2435,77.5491,77.7385,290291.0
2015-08-21 10:00:00,98.48,98.79,98.28,98.29,167885.0,77.7148,77.9594,77.557,77.5649,167885.0
2015-08-21 10:30:00,98.29,98.49,98.17,98.42,125590.0,77.5649,77.7227,77.4702,77.6674,125590.0
2015-08-21 11:00:00,98.43,98.51,98.06,98.2,95522.0,77.6753,77.7385,77.3834,77.4938,95522.0
2015-08-21 11:30:00,98.18,98.36,97.96,98.35,116223.0,77.4781,77.6201,77.3044,77.6122,116223.0
2015-08-21 12:00:00,98.35,98.54,98.13,98.16,79575.0,77.6122,77.7621,77.4386,77.4623,79575.0
2015-08-21 12:30:00,98.19,98.22,97.99,98.03,109681.0,77.4859,77.5096,77.3281,77.3597,109681.0
2015-08-21 13:00:00,98.03,98.46,97.91,98.46,92494.0,77.3597,77.699,77.265,77.699,92494.0
2015-08-21 13:30:00,98.46,98.54,98.32,98.53,85250.0,77.699,77.7621,77.5885,77.7543,85250.0
2015-08-21 14:00:00,98.51,98.61,98.13,98.18,120310.0,77.7385,77.8174,77.4386,77.4781,120310.0
2015-08-21 14:30:00,98.17,98.22,97.47,97.55,165928.0,77.4702,77.5096,76.9178,76.9809,165928.0
2015-08-21 15:00:00,97.54,97.61,96.93,97.05,233294.0,76.973,77.0282,76.4916,76.5863,233294.0
2015-08-21 15:30:00,97.03,97.14,96.63,96.68,801011.0,76.5705,76.6573,76.2549,76.2943,801011.0
2015-08-24 09:30:00,91.74,93.81,89.67,93.59,1052790.0,72.396,74.0295,70.7624,73.8559,1052790.0
2015-08-24 10:00:00,93.62,94.55,93.23,93.72,673521.0,73.8796,74.6135,73.5718,73.9585,673521.0
2015-08-24 10:30:00,93.71,94.28,93.4,93.93,401521.0,73.9506,74.4004,73.7059,74.1242,401521.0
2015-08-24 11:00:00,93.95,93.97,93.46,93.5,432457.0,74.14,74.1558,73.7533,73.7849,432457.0
2015-08-24 11:30:00,93.51,94.86,93.41,94.58,198035.0,73.7928,74.8581,73.7138,74.6371,198035.0
2015-08-24 12:00:00,94.58,94.67,94.16,94.56,307592.0,74.6371,74.7082,74.3057,74.6214,307592.0
2015-08-24 12:30:00,94.57,94.62,93.91,94.03,297291.0,74.6292,74.6687,74.1084,74.2031,297291.0
2015-08-24 13:00:00,94.05,94.37,93.86,94.0,289447.0,74.2189,74.4714,74.069,74.1794,289447.0
2015-08-24 13:30:00,94.0,94.01,93.44,93.58,300903.0,74.1794,74.1873,73.7375,73.848,300903.0
2015-08-24 14:00:00,93.62,93.83,93.4,93.7,318379.0,73.8796,74.0453,73.7059,73.9427,318379.0
2015-08-24 14:30:00,93.7,93.83,92.15,92.23,436147.0,73.9427,74.0453,72.7195,72.7827,436147.0
2015-08-24 15:00:00,92.23,92.87,91.95,92.06,563510.0,72.7827,73.2877,72.5617,72.6485,563510.0
2015-08-24 15:30:00,92.07,93.33,91.75,91.94,1179769.0,72.6564,73.6507,72.4039,72.5538,1179769.0
2015-08-25 09:30:00,93.28,93.71,92.6,92.93,410913.0,73.6113,73.9506,73.0746,73.3351,410913.0
2015-08-25 10:00:00,92.94,93.11,92.51,92.68,198632.0,73.3429,73.4771,73.0036,73.1378,198632.0
2015-08-25 10:30:00,92.68,92.8,92.44,92.6,161016.0,73.1378,73.2325,72.9484,73.0746,161016.0
2015-08-25 11:00:00,92.59,93.16,92.59,93.0,198545.0,73.0667,73.5166,73.0667,73.3903,198545.0
2015-08-25 11:30:00,93.0,93.01,92.1,92.13,246142.0,73.3903,73.3982,72.6801,72.7037,246142.0
2015-08-25 12:00:00,92.13,92.54,91.99,92.47,164640.0,72.7037,73.0273,72.5933,72.972,164640.0
2015-08-25 12:30:00,92.47,92.6,92.31,92.54,139366.0,72.972,73.0746,72.8458,73.0273,139366.0
2015-08-25 13:00:00,92.53,92.64,92.07,92.16,186363.0,73.0194,73.1062,72.6564,72.7274,186363.0
2015-08-25 13:30:00,92.15,92.56,92.08,92.39,155860.0,72.7195,73.0431,72.6643,72.9089,155860.0
2015-08-25 14:00:00,92.39,92.58,92.1,92.2,209793.0,72.9089,73.0589,72.6801,72.759,209793.0
2015-08-25 14:30:00,92.2,92.5,92.01,92.37,152852.0,72.759,72.9957,72.609,72.8931,152852.0
2015-08-25 15:00:00,92.36,92.42,91.28,91.4,309137.0,72.8852,72.9326,72.033,72.1277,309137.0
2015-08-25 15:30:00,91.4,91.43,89.42,89.54,944942.0,72.1277,72.1513,70.5652,70.6599,944942.0
2015-08-26 09:30:00,91.19,91.76,90.49,90.64,315970.0,71.9619,72.4118,71.4095,71.5279,315970.0
2015-08-26 10:00:00,90.6,90.96,90.0,90.48,213957.0,71.4963,71.7804,71.0229,71.4017,213957.0
2015-08-26 10:30:00,90.5,90.82,90.29,90.5,176940.0,71.4174,71.67,71.2517,71.4174,176940.0
2015-08-26 11:00:00,90.5,90.56,90.1,90.17,182388.0,71.4174,71.4648,71.1018,71.157,182388.0
2015-08-26 11:30:00,90.17,90.31,89.87,90.06,206002.0,71.157,71.2675,70.9203,71.0702,206002.0
2015-08-26 12:00:00,90.06,90.17,89.85,90.04,218080.0,71.0702,71.157,70.9045,71.0544,218080.0
2015-08-26 12:30:00,90.01,90.23,89.8,90.23,352076.0,71.0308,71.2044,70.865,71.2044,352076.0
2015-08-26 13:00:00,90.27,90.41,89.99,90.28,168733.0,71.2359,71.3464,71.015,71.2438,168733.0
2015-08-26 13:30:00,90.26,90.32,89.99,90.31,205076.0,71.228,71.2754,71.015,71.2675,205076.0
2015-08-26 14:00:00,90.31,90.37,89.89,90.06,225945.0,71.2675,71.3148,70.9361,71.0702,225945.0
2015-08-26 14:30:00,90.07,90.69,89.99,90.44,218937.0,71.0781,71.5674,71.015,71.3701,218937.0
2015-08-26 15:00:00,90.43,91.33,90.32,90.94,336991.0,71.3622,72.0724,71.2754,71.7647,336991.0
2015-08-26 15:30:00,90.94,91.74,90.89,91.52,567311.0,71.7647,72.396,71.7252,72.2224,567311.0
2015-08-27 09:30:00,92.39,92.7,91.81,92.49,237242.0,72.9089,73.1535,72.4512,72.9878,237242.0
2015-08-27 10:00:00,92.49,93.25,92.35,93.24,334505.0,72.9878,73.5876,72.8773,73.5797,334505.0
2015-08-27 10:30:00,93.25,93.27,92.87,93.09,151808.0,73.5876,73.6034,73.2877,73.4613,151808.0
2015-08-27 11:00:00,93.08,93.58,93.06,93.48,208894.0,73.4534,73.848,73.4376,73.7691,208894.0
2015-08-27 11:30:00,93.51,93.93,93.46,93.8,123653.0,73.7928,74.1242,73.7533,74.0216,123653.0
2015-08-27 12:00:00,93.8,94.28,93.72,94.02,94590.0,74.0216,74.4004,73.9585,74.1952,94590.0
2015-08-27 12:30:00,94.0,94.22,93.79,94.22,78327.0,74.1794,74.353,74.0137,74.353,78327.0
2015-08-27 13:00:00,94.19,94.44,94.15,94.26,84429.0,74.3294,74.5267,74.2978,74.3846,84429.0
2015-08-27 13:30:00,94.24,94.52,94.06,94.52,102519.0,74.3688,74.5898,74.2268,74.5898,102519.0
2015-08-27 14:00:00,94.53,94.57,93.79,93.82,151384.0,74.5977,74.6292,74.0137,74.0374,151384.0
2015-08-27 14:30:00,93.79,93.87,92.61,92.61,160241.0,74.0137,74.0768,73.0825,73.0825,160241.0
2015-08-27 15:00:00,92.6,93.27,92.26,93.25,181526.0,73.0746,73.6034,72.8063,73.5876,181526.0
2015-08-27 15:30:00,93.26,93.87,93.03,93.85,422721.0,73.5955,74.0768,73.414,74.0611,422721.0
2015-08-28 09:30:00,93.88,94.47,93.08,93.75,98291.0,74.0847,74.5503,73.4534,73.9821,98291.0
2015-08-28 10:00:00,93.75,93.86,93.47,93.61,99597.0,73.9821,74.069,73.7612,73.8717,99597.0
2015-08-28 10:30:00,93.64,93.79,93.46,93.64,80473.0,73.8953,74.0137,73.7533,73.8953,80473.0
2015-08-28 11:00:00,93.64,93.81,93.6,93.8,61511.0,73.8953,74.0295,73.8638,74.0216,61511.0
2015-08-28 11:30:00,93.8,93.81,93.25,93.36,151944.0,74.0216,74.0295,73.5876,73.6744,151944.0
2015-08-28 12:00:00,93.37,93.5,93.27,93.27,73161.0,73.6823,73.7849,73.6034,73.6034,73161.0
2015-08-28 12:30:00,93.26,93.37,93.2,93.22,107563.0,73.5955,73.6823,73.5481,73.5639,107563.0
2015-08-28 13:00:00,93.22,93.45,93.17,93.18,76911.0,73.5639,73.7454,73.5244,73.5323,76911.0
2015-08-28 13:30:00,93.18,93.3,93.05,93.19,86538.0,73.5323,73.627,73.4297,73.5402,86538.0
2015-08-28 14:00:00,93.19,93.4,93.11,93.21,97561.0,73.5402,73.7059,73.4771,73.556,97561.0
2015-08-28 14:30:00,93.2,93.25,92.97,93.13,142690.0,73.5481,73.5876,73.3666,73.4929,142690.0
2015-08-28 15:00:00,93.16,93.28,93.01,93.17,174011.0,73.5166,73.6113,73.3982,73.5244,174011.0
2015-08-28 15:30:00,93.15,93.51,93.09,93.43,613823.0,73.5087,73.7928,73.4613,73.7296,613823.0
2015-08-31 09:30:00,93.28,93.54,92.8,93.19,179753.0,73.6113,73.8164,73.2325,73.5402,179753.0
2015-08-31 10:00:00,93.19,93.29,92.96,93.23,134060.0,73.5402,73.6191,73.3587,73.5718,134060.0
2015-08-31 10:30:00,93.25,93.48,93.0,93.0,90708.0,73.5876,73.7691,73.3903,73.3903,90708.0
2015-08-31 11:00:00,92.98,93.07,92.67,92.98,83667.0,73.3745,73.4455,73.1299,73.3745,83667.0
2015-08-31 11:30:00,93.0,93.32,92.84,92.93,72641.0,73.3903,73.6428,73.264,73.3351,72641.0
2015-08-31 12:00:00,92.95,93.0,92.69,92.92,52723.0,73.3508,73.3903,73.1457,73.3272,52723.0
2015-08-31 12:30:00,92.9,92.92,92.63,92.63,42915.0,73.3114,73.3272,73.0983,73.0983,42915.0
2015-08-31 13:00:00,92.64,92.71,92.48,92.52,53461.0,73.1062,73.1614,72.9799,73.0115,53461.0
2015-08-31 13:30:00,92.53,92.54,92.35,92.41,61306.0,73.0194,73.0273,72.8773,72.9247,61306.0
2015-08-31 14:00:00,92.41,92.48,92.12,92.33,83295.0,72.9247,72.9799,72.6958,72.8616,83295.0
2015-08-31 14:30:00,92.33,92.5,92.29,92.29,171337.0,72.8616,72.9957,72.83,72.83,171337.0
2015-08-31 15:00:00,92.29,92.58,92.13,92.22,118128.0,72.83,73.0589,72.7037,72.7748,118128.0
2015-08-31 15:30:00,92.21,92.56,92.18,92.22,413345.0,72.7669,73.0431,72.7432,72.7748,413345.0
2015-09-01 09:30:00,90.37,90.62,89.69,90.18,342107.0,71.3148,71.5121,70.7782,71.1649,342107.0
2015-09-01 10:00:00,90.18,91.06,89.98,90.8,278747.0,71.1649,71.8594,71.0071,71.6542,278747.0
2015-09-01 10:30:00,90.81,91.08,90.67,90.93,320565.0,71.6621,71.8751,71.5516,71.7568,320565.0
2015-09-01 11:00:00,90.93,90.97,90.64,90.7,90432.0,71.7568,71.7883,71.5279,71.5753,90432.0
2015-09-01 11:30:00,90.69,90.74,90.38,90.44,77156.0,71.5674,71.6068,71.3227,71.3701,77156.0
2015-09-01 12:00:00,90.47,90.65,90.34,90.43,138371.0,71.3938,71.5358,71.2912,71.3622,138371.0
2015-09-01 12:30:00,90.42,90.52,90.07,90.1,177902.0,71.3543,71.4332,71.0781,71.1018,177902.0
2015-09-01 13:00:00,90.09,90.37,89.85,89.95,353487.0,71.0939,71.3148,70.9045,70.9834,353487.0
2015-09-01 13:30:00,89.96,90.36,89.93,90.36,124634.0,70.9913,71.307,70.9676,71.307,124634.0
2015-09-01 14:00:00,90.36,90.36,89.96,90.18,78756.0,71.307,71.307,70.9913,71.1649,78756.0
2015-09-01 14:30:00,90.17,90.42,90.03,90.04,82025.0,71.157,71.3543,71.0465,71.0544,82025.0
2015-09-01 15:00:00,90.05,90.31,89.97,90.05,139258.0,71.0623,71.2675,70.9992,71.0623,139258.0
2015-09-01 15:30:00,90.02,90.31,89.66,90.04,516241.0,71.0386,71.2675,70.7546,71.0544,516241.0
2015-09-02 09:30:00,91.09,91.45,90.33,90.33,156979.0,71.883,72.1671,71.2833,71.2833,156979.0
2015-09-02 10:00:00,90.33,90.72,90.13,90.19,73901.0,71.2833,71.591,71.1255,71.1728,73901.0
2015-09-02 10:30:00,90.17,90.35,90.03,90.23,72043.0,71.157,71.2991,71.0465,71.2044,72043.0
2015-09-02 11:00:00,90.22,90.42,90.08,90.33,69919.0,71.1965,71.3543,71.086,71.2833,69919.0
2015-09-02 11:30:00,90.37,90.39,89.98,90.11,158808.0,71.3148,71.3306,71.0071,71.1097,158808.0
2015-09-02 12:00:00,90.14,90.51,90.05,90.48,73168.0,71.1333,71.4253,71.0623,71.4017,73168.0
2015-09-02 12:30:00,90.46,90.94,90.45,90.91,71714.0,71.3859,71.7647,71.378,71.741,71714.0
2015-09-02 13:00:00,90.93,90.99,90.76,90.95,52536.0,71.7568,71.8041,71.6226,71.7725,52536.0
2015-09-02 13:30:00,90.96,90.98,90.59,90.67,52779.0,71.7804,71.7962,71.4885,71.5516,52779.0
2015-09-02 14:00:00,90.65,90.92,90.62,90.66,69708.0,71.5358,71.7489,71.5121,71.5437,69708.0
2015-09-02 14:30:00,90.64,90.68,90.33,90.58,88723.0,71.5279,71.5595,71.2833,71.4806,88723.0
2015-09-02 15:00:00,90.6,90.81,90.37,90.7,119710.0,71.4963,71.6621,71.3148,71.5753,119710.0
2015-09-02 15:30:00,90.68,91.16,90.62,91.15,356854.0,71.5595,71.9383,71.5121,71.9304,356854.0
2015-09-03 09:30:00,91.39,92.0,91.11,91.54,121611.0,72.1198,72.6011,71.8988,72.2381,121611.0
2015-09-03 10:00:00,91.53,91.64,91.33,91.51,142905.0,72.2303,72.3171,72.0724,72.2145,142905.0
2015-09-03 10:30:00,91.49,91.66,91.35,91.63,112219.0,72.1987,72.3328,72.0882,72.3092,112219.0
2015-09-03 11:00:00,91.63,91.73,91.25,91.3,68778.0,72.3092,72.3881,72.0093,72.0487,68778.0
2015-09-03 11:30:00,91.29,91.53,91.2,91.35,73530.0,72.0409,72.2303,71.9698,72.0882,73530.0
2015-09-03 12:00:00,91.35,91.4,91.15,91.27,50188.0,72.0882,72.1277,71.9304,72.0251,50188.0
2015-09-03 12:30:00,91.27,91.28,91.04,91.18,52322.0,72.0251,72.033,71.8436,71.9541,52322.0
2015-09-03 13:00:00,91.18,91.18,90.82,91.08,105482.0,71.9541,71.9541,71.67,71.8751,105482.0
2015-09-03 13:30:00,91.09,91.25,90.97,91.13,167733.0,71.883,72.0093,71.7883,71.9146,167733.0
2015-09-03 14:00:00,91.13,91.25,91.04,91.16,122971.0,71.9146,72.0093,71.8436,71.9383,122971.0
2015-09-03 14:30:00,91.14,91.32,91.03,91.13,66843.0,71.9225,72.0645,71.8357,71.9146,66843.0
2015-09-03 15:00:00,91.15,91.28,90.99,91.07,125144.0,71.9304,72.033,71.8041,71.8672,125144.0
2015-09-03 15:30:00,91.06,91.23,90.79,91.0,288786.0,71.8594,71.9935,71.6463,71.812,288786.0
2015-09-04 09:30:00,89.96,90.4,89.7,89.88,242314.0,70.9913,71.3385,70.7861,70.9282,242314.0
2015-09-04 10:00:00,89.88,90.16,89.77,90.14,188160.0,70.9282,71.1491,70.8414,71.1333,188160.0
2015-09-04 10:30:00,90.16,90.29,89.8,89.87,164882.0,71.1491,71.2517,70.865,70.9203,164882.0
2015-09-04 11:00:00,89.88,90.03,89.76,89.96,143577.0,70.9282,71.0465,70.8335,70.9913,143577.0
2015-09-04 11:30:00,89.95,89.97,89.54,89.55,191497.0,70.9834,70.9992,70.6599,70.6677,191497.0
2015-09-04 12:00:00,89.55,89.59,89.12,89.22,296456.0,70.6677,70.6993,70.3284,70.4073,296456.0
2015-09-04 12:30:00,89.21,89.32,89.0,89.07,175149.0,70.3994,70.4862,70.2337,70.289,175149.0
2015-09-04 13:00:00,89.09,89.11,88.71,88.78,248447.0,70.3047,70.3205,70.0049,70.0601,248447.0
2015-09-04 13:30:00,88.78,89.1,88.75,88.95,128364.0,70.0601,70.3126,70.0364,70.1943,128364.0
2015-09-04 14:00:00,88.95,89.03,88.58,88.74,138609.0,70.1943,70.2574,69.9023,70.0285,138609.0
2015-09-04 14:30:00,88.74,89.07,88.69,88.99,183867.0,70.0285,70.289,69.9891,70.2258,183867.0
2015-09-04 15:00:00,89.01,89.08,88.71,88.92,178735.0,70.2416,70.2969,70.0049,70.1706,178735.0
2015-09-04 15:30:00,88.94,89.53,88.87,89.03,344036.0,70.1864,70.652,70.1311,70.2574,344036.0
2015-09-08 09:30:00,90.32,90.77,89.86,90.0,140342.0,71.2754,71.6305,70.9124,71.0229,140342.0
2015-09-08 10:00:00,90.05,90.13,89.73,89.87,91872.0,71.0623,71.1255,70.8098,70.9203,91872.0
2015-09-08 10:30:00,89.84,90.01,89.66,90.0,66028.0,70.8966,71.0308,70.7546,71.0229,66028.0
2015-09-08 11:00:00,90.02,90.02,89.63,89.78,51550.0,71.0386,71.0386,70.7309,70.8493,51550.0
2015-09-08 11:30:00,89.78,89.83,89.46,89.49,56801.0,70.8493,70.8887,70.5967,70.6204,56801.0
2015-09-08 12:00:00,89.49,89.72,89.44,89.69,141778.0,70.6204,70.8019,70.5809,70.7782,141778.0
2015-09-08 12:30:00,89.7,89.73,89.49,89.68,131092.0,70.7861,70.8098,70.6204,70.7703,131092.0
2015-09-08 13:00:00,89.69,89.72,89.58,89.66,96169.0,70.7782,70.8019,70.6914,70.7546,96169.0
2015-09-08 13:30:00,89.65,89.83,89.6,89.83,94387.0,70.7467,70.8887,70.7072,70.8887,94387.0
2015-09-08 14:00:00,89.83,89.89,89.57,89.72,97735.0,70.8887,70.9361,70.6835,70.8019,97735.0
2015-09-08 14:30:00,89.72,90.0,89.7,89.92,121491.0,70.8019,71.0229,70.7861,70.9597,121491.0
2015-09-08 15:00:00,89.91,90.07,89.83,90.07,219810.0,70.9518,71.0781,70.8887,71.0781,219810.0
2015-09-08 15:30:00,90.07,90.26,89.93,90.01,446392.0,71.0781,71.228,70.9676,71.0308,446392.0
2015-09-09 09:30:00,91.09,91.36,90.27,90.27,130085.0,71.883,72.0961,71.2359,71.2359,130085.0
2015-09-09 10:00:00,90.28,90.34,89.97,90.08,123525.0,71.2438,71.2912,70.9992,71.086,123525.0
2015-09-09 10:30:00,90.08,90.13,89.76,89.87,105801.0,71.086,71.1255,70.8335,70.9203,105801.0
2015-09-09 11:00:00,89.87,90.0,89.75,89.78,77639.0,70.9203,71.0229,70.8256,70.8493,77639.0
2015-09-09 11:30:00,89.78,89.98,89.75,89.86,61795.0,70.8493,71.0071,70.8256,70.9124,61795.0
2015-09-09 12:00:00,89.84,89.99,89.8,89.81,58214.0,70.8966,71.015,70.865,70.8729,58214.0
2015-09-09 12:30:00,89.81,89.85,89.53,89.73,151116.0,70.8729,70.9045,70.652,70.8098,151116.0
2015-09-09 13:00:00,89.73,89.88,89.63,89.66,53353.0,70.8098,70.9282,70.7309,70.7546,53353.0
2015-09-09 13:30:00,89.67,89.67,89.31,89.35,120749.0,70.7624,70.7624,70.4784,70.5099,120749.0
2015-09-09 14:00:00,89.36,89.51,89.24,89.37,110600.0,70.5178,70.6362,70.4231,70.5257,110600.0
2015-09-09 14:30:00,89.37,89.44,89.2,89.27,64947.0,70.5257,70.5809,70.3915,70.4468,64947.0
2015-09-09 15:00:00,89.28,89.53,89.18,89.19,87657.0,70.4547,70.652,70.3758,70.3837,87657.0
2015-09-09 15:30:00,89.22,89.22,88.52,88.72,438513.0,70.4073,70.4073,69.8549,70.0128,438513.0
2015-09-10 09:30:00,88.57,88.93,88.18,88.2,273241.0,69.8944,70.1785,69.5866,69.6024,273241.0
2015-09-10 10:00:00,88.21,88.43,88.11,88.38,178910.0,69.6103,69.7839,69.5314,69.7445,178910.0
2015-09-10 10:30:00,88.4,88.81,88.34,88.6,119618.0,69.7602,70.0838,69.7129,69.9181,119618.0
2015-09-10 11:00:00,88.6,88.6,88.35,88.51,134738.0,69.9181,69.9181,69.7208,69.847,134738.0
2015-09-10 11:30:00,88.53,88.82,88.49,88.55,106838.0,69.8628,70.0917,69.8313,69.8786,106838.0
2015-09-10 12:00:00,88.56,88.72,88.25,88.31,133350.0,69.8865,70.0128,69.6419,69.6892,133350.0
2015-09-10 12:30:00,88.32,88.45,88.19,88.3,141528.0,69.6971,69.7997,69.5945,69.6813,141528.0
2015-09-10 13:00:00,88.28,88.6,88.22,88.59,348807.0,69.6655,69.9181,69.6182,69.9102,348807.0
2015-09-10 13:30:00,88.6,88.89,88.45,88.59,187288.0,69.9181,70.1469,69.7997,69.9102,187288.0
2015-09-10 14:00:00,88.59,88.7,88.43,88.56,139683.0,69.9102,69.997,69.7839,69.8865,139683.0
2015-09-10 14:30:00,88.55,88.63,88.28,88.29,182886.0,69.8786,69.9417,69.6655,69.6734,182886.0
2015-09-10 15:00:00,88.28,88.57,88.23,88.3,205336.0,69.6655,69.8944,69.6261,69.6813,205336.0
2015-09-10 15:30:00,88.27,88.36,87.94,88.3,524298.0,69.6576,69.7287,69.3972,69.6813,524298.0
2015-09-11 09:30:00,88.53,88.8,88.09,88.45,129544.0,69.8628,70.0759,69.5156,69.7997,129544.0
2015-09-11 10:00:00,88.43,88.89,88.29,88.81,141658.0,69.7839,70.1469,69.6734,70.0838,141658.0
2015-09-11 10:30:00,88.81,88.91,88.78,88.84,128058.0,70.0838,70.1627,70.0601,70.1075,128058.0
2015-09-11 11:00:00,88.83,89.14,88.83,89.11,125204.0,70.0996,70.3442,70.0996,70.3205,125204.0
2015-09-11 11:30:00,89.11,89.12,88.74,88.8,129497.0,70.3205,70.3284,70.0285,70.0759,129497.0
2015-09-11 12:00:00,88.83,89.03,88.71,89.02,139584.0,70.0996,70.2574,70.0049,70.2495,139584.0
2015-09-11 12:30:00,89.03,89.1,88.95,89.08,97869.0,70.2574,70.3126,70.1943,70.2969,97869.0
2015-09-11 13:00:00,89.08,89.08,88.87,88.87,135435.0,70.2969,70.2969,70.1311,70.1311,135435.0
2015-09-11 13:30:00,88.87,88.94,88.67,88.87,50865.0,70.1311,70.1864,69.9733,70.1311,50865.0
2015-09-11 14:00:00,88.85,88.86,88.66,88.78,52182.0,70.1153,70.1232,69.9654,70.0601,52182.0
2015-09-11 14:30:00,88.77,88.97,88.77,88.88,61332.0,70.0522,70.21,70.0522,70.139,61332.0
2015-09-11 15:00:00,88.87,89.1,88.87,89.05,109637.0,70.1311,70.3126,70.1311,70.2732,109637.0
2015-09-11 15:30:00,89.04,89.29,88.94,89.25,314331.0,70.2653,70.4626,70.1864,70.431,314331.0
2015-09-14 09:30:00,89.29,89.44,88.66,88.73,96075.0,70.4626,70.5809,69.9654,70.0207,96075.0
2015-09-14 10:00:00,88.75,89.01,88.7,88.85,47228.0,70.0364,70.2416,69.997,70.1153,47228.0
2015-09-14 10:30:00,88.84,89.15,88.84,88.95,78692.0,70.1075,70.3521,70.1075,70.1943,78692.0
2015-09-14 11:00:00,88.95,89.01,88.86,88.95,83489.0,70.1943,70.2416,70.1232,70.1943,83489.0
2015-09-14 11:30:00,88.94,88.99,88.72,88.74,76966.0,70.1864,70.2258,70.0128,70.0285,76966.0
2015-09-14 12:00:00,88.74,88.78,88.51,88.66,77544.0,70.0285,70.0601,69.847,69.9654,77544.0
2015-09-14 12:30:00,88.65,88.75,88.6,88.61,68723.0,69.9575,70.0364,69.9181,69.926,68723.0
2015-09-14 13:00:00,88.6,88.72,88.53,88.68,59221.0,69.9181,70.0128,69.8628,69.9812,59221.0
2015-09-14 13:30:00,88.68,88.92,88.68,88.83,75154.0,69.9812,70.1706,69.9812,70.0996,75154.0
2015-09-14 14:00:00,88.82,88.88,88.67,88.85,119485.0,70.0917,70.139,69.9733,70.1153,119485.0
2015-09-14 14:30:00,88.85,89.02,88.84,88.9,125736.0,70.1153,70.2495,70.1075,70.1548,125736.0
2015-09-14 15:00:00,88.89,89.1,88.83,88.94,120190.0,70.1469,70.3126,70.0996,70.1864,120190.0
2015-09-14 15:30:00,88.94,88.98,88.77,88.84,267436.0,70.1864,70.2179,70.0522,70.1075,267436.0
2015-09-15 09:30:00,89.04,89.19,88.78,88.88,128497.0,70.2653,70.3837,70.0601,70.139,128497.0
2015-09-15 10:00:00,88.85,88.93,88.54,88.88,76030.0,70.1153,70.1785,69.8707,70.139,76030.0
2015-09-15 10:30:00,88.88,89.24,88.86,89.04,98252.0,70.139,70.4231,70.1232,70.2653,98252.0
2015-09-15 11:00:00,89.01,89.09,88.86,88.93,37582.0,70.2416,70.3047,70.1232,70.1785,37582.0
2015-09-15 11:30:00,88.96,89.25,88.92,89.03,113922.0,70.2022,70.431,70.1706,70.2574,113922.0
2015-09-15 12:00:00,89.02,89.2,88.95,89.17,46614.0,70.2495,70.3915,70.1943,70.3679,46614.0
2015-09-15 12:30:00,89.17,89.35,89.1,89.1,93429.0,70.3679,70.5099,70.3126,70.3126,93429.0
2015-09-15 13:00:00,89.1,89.35,89.07,89.31,73601.0,70.3126,70.5099,70.289,70.4784,73601.0
2015-09-15 13:30:00,89.3,89.5,89.3,89.48,72193.0,70.4705,70.6283,70.4705,70.6125,72193.0
2015-09-15 14:00:00,89.48,89.81,89.42,89.59,238843.0,70.6125,70.8729,70.5652,70.6993,238843.0
2015-09-15 14:30:00,89.58,89.64,89.45,89.57,204883.0,70.6914,70.7388,70.5888,70.6835,204883.0
2015-09-15 15:00:00,89.57,89.58,89.5,89.55,152662.0,70.6835,70.6914,70.6283,70.6677,152662.0
2015-09-15 15:30:00,89.56,89.64,89.43,89.55,472256.0,70.6756,70.7388,70.5731,70.6677,472256.0
2015-09-16 09:30:00,89.25,89.7,89.25,89.65,112021.0,70.431,70.7861,70.431,70.7467,112021.0
2015-09-16 10:00:00,89.61,89.91,89.52,89.64,69452.0,70.7151,70.9518,70.6441,70.7388,69452.0
2015-09-16 10:30:00,89.64,89.84,89.55,89.65,76793.0,70.7388,70.8966,70.6677,70.7467,76793.0
2015-09-16 11:00:00,89.66,90.04,89.61,90.04,132330.0,70.7546,71.0544,70.7151,71.0544,132330.0
2015-09-16 11:30:00,90.04,90.18,89.98,90.17,87756.0,71.0544,71.1649,71.0071,71.157,87756.0
2015-09-16 12:00:00,90.16,90.5,90.05,90.42,84204.0,71.1491,71.4174,71.0623,71.3543,84204.0
2015-09-16 12:30:00,90.41,90.6,90.38,90.57,94889.0,71.3464,71.4963,71.3227,71.4727,94889.0
2015-09-16 13:00:00,90.57,90.62,90.45,90.55,157291.0,71.4727,71.5121,71.378,71.4569,157291.0
2015-09-16 13:30:00,90.54,90.6,90.47,90.59,93616.0,71.449,71.4963,71.3938,71.4885,93616.0
2015-09-16 14:00:00,90.56,90.56,90.37,90.44,150880.0,71.4648,71.4648,71.3148,71.3701,150880.0
2015-09-16 14:30:00,90.43,90.64,90.39,90.61,64648.0,71.3622,71.5279,71.3306,71.5042,64648.0
2015-09-16 15:00:00,90.61,90.77,90.55,90.74,87680.0,71.5042,71.6305,71.4569,71.6068,87680.0
2015-09-16 15:30:00,90.76,90.81,90.57,90.6,237519.0,71.6226,71.6621,71.4727,71.4963,237519.0
2015-09-17 09:30:00,90.65,90.83,90.29,90.35,115384.0,71.5358,71.6779,71.2517,71.2991,115384.0
2015-09-17 10:00:00,90.35,90.76,90.35,90.38,82987.0,71.2991,71.6226,71.2991,71.3227,82987.0
2015-09-17 10:30:00,90.39,90.66,90.35,90.63,75677.0,71.3306,71.5437,71.2991,71.52,75677.0
2015-09-17 11:00:00,90.62,90.71,90.43,90.52,142262.0,71.5121,71.5832,71.3622,71.4332,142262.0
2015-09-17 11:30:00,90.52,90.59,90.36,90.36,44124.0,71.4332,71.4885,71.307,71.307,44124.0
2015-09-17 12:00:00,90.36,90.44,90.28,90.39,61986.0,71.307,71.3701,71.2438,71.3306,61986.0
2015-09-17 12:30:00,90.37,90.58,90.35,90.57,83473.0,71.3148,71.4806,71.2991,71.4727,83473.0
2015-09-17 13:00:00,90.56,90.85,90.51,90.75,71398.0,71.4648,71.6936,71.4253,71.6147,71398.0
2015-09-17 13:30:00,90.76,91.17,90.73,91.08,95608.0,71.6226,71.9462,71.5989,71.8751,95608.0
2015-09-17 14:00:00,91.04,92.37,90.95,91.84,347954.0,71.8436,72.8931,71.7725,72.4749,347954.0
2015-09-17 14:30:00,91.84,93.02,91.76,92.55,203144.0,72.4749,73.4061,72.4118,73.0352,203144.0
2015-09-17 15:00:00,92.55,92.66,91.4,91.82,332206.0,73.0352,73.122,72.1277,72.4591,332206.0
2015-09-17 15:30:00,91.82,92.08,91.45,91.53,402811.0,72.4591,72.6643,72.1671,72.2303,402811.0
2015-09-18 09:30:00,90.16,91.21,90.16,90.54,532492.0,71.1491,71.9777,71.1491,71.449,532492.0
2015-09-18 10:00:00,90.54,91.22,90.49,91.1,119745.0,71.449,71.9856,71.4095,71.8909,119745.0
2015-09-18 10:30:00,91.1,91.21,90.81,91.12,84147.0,71.8909,71.9777,71.6621,71.9067,84147.0
2015-09-18 11:00:00,91.11,91.34,91.05,91.07,102869.0,71.8988,72.0803,71.8515,71.8672,102869.0
2015-09-18 11:30:00,91.04,91.4,90.92,90.99,86317.0,71.8436,72.1277,71.7489,71.8041,86317.0
2015-09-18 12:00:00,90.98,91.02,90.76,90.95,130868.0,71.7962,71.8278,71.6226,71.7725,130868.0
2015-09-18 12:30:00,90.95,91.14,90.87,91.04,92699.0,71.7725,71.9225,71.7094,71.8436,92699.0
2015-09-18 13:00:00,91.03,91.15,90.86,91.04,86283.0,71.8357,71.9304,71.7015,71.8436,86283.0
2015-09-18 13:30:00,91.06,91.1,90.7,90.75,103094.0,71.8594,71.8909,71.5753,71.6147,103094.0
2015-09-18 14:00:00,90.71,91.05,90.69,90.97,61132.0,71.5832,71.8515,71.5674,71.7883,61132.0
2015-09-18 14:30:00,90.97,91.01,90.64,90.82,90653.0,71.7883,71.8199,71.5279,71.67,90653.0
2015-09-18 15:00:00,90.83,90.88,90.46,90.58,130922.0,71.6779,71.7173,71.3859,71.4806,130922.0
2015-09-18 15:30:00,90.58,90.59,90.23,90.47,455315.0,71.4806,71.4885,71.2044,71.3938,455315.0
2015-09-21 09:30:00,90.59,90.69,90.03,90.43,200622.0,71.8523,71.9316,71.4081,71.7254,200622.0
2015-09-21 10:00:00,90.45,90.59,90.28,90.38,96554.0,71.7412,71.8523,71.6064,71.6857,96554.0
2015-09-21 10:30:00,90.39,90.78,90.33,90.37,135896.0,71.6936,72.003,71.646,71.6778,135896.0
2015-09-21 11:00:00,90.4,90.48,90.32,90.45,70784.0,71.7016,71.765,71.6381,71.7412,70784.0
2015-09-21 11:30:00,90.45,90.47,90.25,90.43,58754.0,71.7412,71.7571,71.5826,71.7254,58754.0
2015-09-21 12:00:00,90.44,90.47,90.22,90.42,44474.0,71.7333,71.7571,71.5588,71.7174,44474.0
2015-09-21 12:30:00,90.43,90.44,90.13,90.17,57674.0,71.7254,71.7333,71.4874,71.5191,57674.0
2015-09-21 13:00:00,90.15,90.47,90.15,90.34,49119.0,71.5033,71.7571,71.5033,71.654,49119.0
2015-09-21 13:30:00,90.34,90.46,90.22,90.26,59920.0,71.654,71.7492,71.5588,71.5905,59920.0
2015-09-21 14:00:00,90.27,90.34,90.11,90.21,53733.0,71.5985,71.654,71.4716,71.5509,53733.0
2015-09-21 14:30:00,90.2,90.63,90.15,90.5,62959.0,71.5429,71.884,71.5033,71.7809,62959.0
2015-09-21 15:00:00,90.5,90.51,90.33,90.43,83447.0,71.7809,71.7888,71.646,71.7254,83447.0
2015-09-21 15:30:00,90.42,90.46,90.13,90.43,158010.0,71.7174,71.7492,71.4874,71.7254,158010.0
2015-09-22 09:30:00,89.73,89.91,89.22,89.78,154267.0,71.1701,71.3129,70.7656,71.2098,154267.0
2015-09-22 10:00:00,89.76,89.89,89.34,89.39,82648.0,71.1939,71.2971,70.8608,70.9005,82648.0
2015-09-22 10:30:00,89.38,89.38,88.98,89.05,97144.0,70.8925,70.8925,70.5753,70.6308,97144.0
2015-09-22 11:00:00,89.03,89.08,88.85,88.91,103675.0,70.6149,70.6546,70.4722,70.5198,103675.0
2015-09-22 11:30:00,88.87,88.98,88.71,88.9,70572.0,70.488,70.5753,70.3611,70.5118,70572.0
2015-09-22 12:00:00,88.88,89.2,88.81,89.06,112000.0,70.496,70.7498,70.4404,70.6387,112000.0
2015-09-22 12:30:00,89.08,89.13,88.75,88.75,114459.0,70.6546,70.6943,70.3929,70.3929,114459.0
2015-09-22 13:00:00,88.73,88.95,88.64,88.68,46406.0,70.377,70.5515,70.3056,70.3373,46406.0
2015-09-22 13:30:00,88.68,88.94,88.67,88.77,51525.0,70.3373,70.5436,70.3294,70.4087,51525.0
2015-09-22 14:00:00,88.76,88.88,88.68,88.81,69849.0,70.4008,70.496,70.3373,70.4404,69849.0
2015-09-22 14:30:00,88.82,88.99,88.76,88.96,58544.0,70.4484,70.5832,70.4008,70.5594,58544.0
2015-09-22 15:00:00,88.95,89.06,88.81,89.01,81381.0,70.5515,70.6387,70.4404,70.5991,81381.0
2015-09-22 15:30:00,89.03,89.27,88.99,89.04,171824.0,70.6149,70.8053,70.5832,70.6229,171824.0
2015-09-23 09:30:00,88.85,88.95,88.5,88.62,137931.0,70.4722,70.5515,70.1946,70.2897,137931.0
2015-09-23 10:00:00,88.61,88.73,88.49,88.61,68087.0,70.2818,70.377,70.1866,70.2818,68087.0
2015-09-23 10:30:00,88.59,88.72,88.47,88.59,53651.0,70.2659,70.3691,70.1708,70.2659,53651.0
2015-09-23 11:00:00,88.57,88.61,88.22,88.43,56923.0,70.2501,70.2818,69.9725,70.139,56923.0
2015-09-23 11:30:00,88.45,88.52,88.34,88.51,47784.0,70.1549,70.2104,70.0677,70.2025,47784.0
2015-09-23 12:00:00,88.51,88.51,88.3,88.49,33465.0,70.2025,70.2025,70.0359,70.1866,33465.0
2015-09-23 12:30:00,88.49,88.57,88.42,88.46,39800.0,70.1866,70.2501,70.1311,70.1628,39800.0
2015-09-23 13:00:00,88.46,88.72,88.46,88.57,40613.0,70.1628,70.3691,70.1628,70.2501,40613.0
2015-09-23 13:30:00,88.59,89.0,88.59,88.98,68501.0,70.2659,70.5911,70.2659,70.5753,68501.0
2015-09-23 14:00:00,88.99,89.2,88.91,88.97,102418.0,70.5832,70.7498,70.5198,70.5673,102418.0
2015-09-23 14:30:00,88.96,89.03,88.83,88.88,80151.0,70.5594,70.6149,70.4563,70.496,80151.0
2015-09-23 15:00:00,88.87,88.96,88.7,88.81,78101.0,70.488,70.5594,70.3532,70.4404,78101.0
2015-09-23 15:30:00,88.82,88.85,88.69,88.72,190558.0,70.4484,70.4722,70.3453,70.3691,190558.0
2015-09-24 09:30:00,88.28,88.48,88.09,88.26,116985.0,70.0201,70.1787,69.8694,70.0042,116985.0
2015-09-24 10:00:00,88.34,88.36,88.12,88.27,147588.0,70.0677,70.0835,69.8932,70.0121,147588.0
2015-09-24 10:30:00,88.26,88.35,87.9,87.96,143182.0,70.0042,70.0756,69.7187,69.7663,143182.0
2015-09-24 11:00:00,87.93,88.05,87.81,87.9,123082.0,69.7425,69.8376,69.6473,69.7187,123082.0
2015-09-24 11:30:00,87.9,88.1,87.71,87.91,147840.0,69.7187,69.8773,69.568,69.7266,147840.0
2015-09-24 12:00:00,87.9,87.98,87.71,87.79,79207.0,69.7187,69.7821,69.568,69.6314,79207.0
2015-09-24 12:30:00,87.79,87.94,87.48,87.5,91149.0,69.6314,69.7504,69.3855,69.4014,91149.0
2015-09-24 13:00:00,87.51,87.58,87.39,87.45,76525.0,69.4093,69.4649,69.3142,69.3617,76525.0
2015-09-24 13:30:00,87.48,87.65,87.36,87.52,58579.0,69.3855,69.5204,69.2904,69.4173,58579.0
2015-09-24 14:00:00,87.53,87.75,87.4,87.63,64598.0,69.4252,69.5997,69.3221,69.5045,64598.0
2015-09-24 14:30:00,87.63,88.12,87.57,88.09,118475.0,69.5045,69.8932,69.4569,69.8694,118475.0
2015-09-24 15:00:00,88.09,88.19,87.74,88.17,110631.0,69.8694,69.9487,69.5918,69.9328,110631.0
2015-09-24 15:30:00,88.16,88.21,87.93,88.0,283519.0,69.9249,69.9645,69.7425,69.798,283519.0
2015-09-25 09:30:00,88.47,89.33,88.23,89.17,219237.0,70.1708,70.8529,69.9804,70.726,219237.0
2015-09-25 10:00:00,89.06,89.29,88.92,89.12,120251.0,70.6387,70.8212,70.5277,70.6863,120251.0
2015-09-25 10:30:00,89.12,89.4,89.03,89.34,145366.0,70.6863,70.9084,70.6149,70.8608,145366.0
2015-09-25 11:00:00,89.34,89.43,89.16,89.38,63689.0,70.8608,70.9322,70.718,70.8925,63689.0
2015-09-25 11:30:00,89.34,89.44,89.11,89.41,88591.0,70.8608,70.9401,70.6784,70.9163,88591.0
2015-09-25 12:00:00,89.43,89.45,89.23,89.39,72242.0,70.9322,70.9481,70.7736,70.9005,72242.0
2015-09-25 12:30:00,89.41,89.61,89.37,89.46,60706.0,70.9163,71.075,70.8846,70.956,60706.0
2015-09-25 13:00:00,89.46,89.58,89.39,89.41,70062.0,70.956,71.0512,70.9005,70.9163,70062.0
2015-09-25 13:30:00,89.4,89.5,89.26,89.41,83151.0,70.9084,70.9877,70.7974,70.9163,83151.0
2015-09-25 14:00:00,89.42,89.55,89.04,89.15,92969.0,70.9243,71.0274,70.6229,70.7101,92969.0
2015-09-25 14:30:00,89.15,89.25,88.84,88.96,142094.0,70.7101,70.7894,70.4642,70.5594,142094.0
2015-09-25 15:00:00,88.96,88.96,88.51,88.73,121411.0,70.5594,70.5594,70.2025,70.377,121411.0
2015-09-25 15:30:00,88.7,88.91,88.66,88.82,225864.0,70.3532,70.5198,70.3215,70.4484,225864.0
2015-09-28 09:30:00,88.52,88.68,88.1,88.36,108400.0,70.2104,70.3373,69.8773,70.0835,108400.0
2015-09-28 10:00:00,88.36,88.45,87.82,87.9,92400.0,70.0835,70.1549,69.6552,69.7187,92400.0
2015-09-28 10:30:00,87.94,87.99,87.78,87.97,73203.0,69.7504,69.7901,69.6235,69.7742,73203.0
2015-09-28 11:00:00,87.97,88.01,87.45,87.49,103637.0,69.7742,69.8059,69.3617,69.3935,103637.0
2015-09-28 11:30:00,87.52,87.69,87.32,87.68,90424.0,69.4173,69.5521,69.2586,69.5442,90424.0
2015-09-28 12:00:00,87.65,87.73,87.52,87.63,67095.0,69.5204,69.5838,69.4173,69.5045,67095.0
2015-09-28 12:30:00,87.63,87.78,87.54,87.67,54719.0,69.5045,69.6235,69.4331,69.5362,54719.0
2015-09-28 13:00:00,87.68,87.89,87.65,87.71,65147.0,69.5442,69.7107,69.5204,69.568,65147.0
2015-09-28 13:30:00,87.73,87.83,87.46,87.5,86745.0,69.5838,69.6631,69.3697,69.4014,86745.0
2015-09-28 14:00:00,87.52,87.66,87.4,87.51,105062.0,69.4173,69.5283,69.3221,69.4093,105062.0
2015-09-28 14:30:00,87.5,87.67,87.2,87.28,65654.0,69.4014,69.5362,69.1635,69.2269,65654.0
2015-09-28 15:00:00,87.29,87.34,87.1,87.23,187844.0,69.2348,69.2745,69.0841,69.1873,187844.0
2015-09-28 15:30:00,87.22,87.59,87.21,87.22,437567.0,69.1793,69.4728,69.1714,69.1793,437567.0
2015-09-29 09:30:00,87.35,87.57,86.93,87.32,238797.0,69.2824,69.4569,68.9493,69.2586,238797.0
2015-09-29 10:00:00,87.36,87.75,87.16,87.72,131486.0,69.2904,69.5997,69.1317,69.5759,131486.0
2015-09-29 10:30:00,87.73,87.73,87.21,87.42,100649.0,69.5838,69.5838,69.1714,69.338,100649.0
2015-09-29 11:00:00,87.43,87.53,87.28,87.32,75023.0,69.3459,69.4252,69.2269,69.2586,75023.0
2015-09-29 11:30:00,87.32,87.51,87.17,87.25,56625.0,69.2586,69.4093,69.1397,69.2031,56625.0
2015-09-29 12:00:00,87.23,87.27,87.08,87.18,67943.0,69.1873,69.219,69.0683,69.1476,67943.0
2015-09-29 12:30:00,87.16,87.18,86.96,86.99,57288.0,69.1317,69.1476,68.9731,68.9969,57288.0
2015-09-29 13:00:00,87.0,87.42,86.96,87.37,46804.0,69.0048,69.338,68.9731,69.2983,46804.0
2015-09-29 13:30:00,87.38,87.43,87.25,87.3,57024.0,69.3062,69.3459,69.2031,69.2428,57024.0
2015-09-29 14:00:00,87.29,87.36,87.07,87.35,128213.0,69.2348,69.2904,69.0603,69.2824,128213.0
2015-09-29 14:30:00,87.34,87.45,86.99,87.01,106969.0,69.2745,69.3617,68.9969,69.0128,106969.0
2015-09-29 15:00:00,87.01,87.04,86.84,86.86,257806.0,69.0128,69.0366,68.8779,68.8938,257806.0
2015-09-29 15:30:00,86.87,87.1,86.83,87.02,324775.0,68.9017,69.0841,68.87,69.0207,324775.0
2015-09-30 09:30:00,87.96,87.97,87.28,87.34,182000.0,69.7663,69.7742,69.2269,69.2745,182000.0
2015-09-30 10:00:00,87.34,87.69,87.31,87.62,139623.0,69.2745,69.5521,69.2507,69.4966,139623.0
2015-09-30 10:30:00,87.6,87.81,87.5,87.59,76257.0,69.4807,69.6473,69.4014,69.4728,76257.0
2015-09-30 11:00:00,87.62,87.71,87.48,87.63,69287.0,69.4966,69.568,69.3855,69.5045,69287.0
2015-09-30 11:30:00,87.6,87.8,87.23,87.25,118596.0,69.4807,69.6394,69.1873,69.2031,118596.0
2015-09-30 12:00:00,87.26,87.32,87.08,87.23,68840.0,69.211,69.2586,69.0683,69.1873,68840.0
2015-09-30 12:30:00,87.24,87.35,87.08,87.16,42372.0,69.1952,69.2824,69.0683,69.1317,42372.0
2015-09-30 13:00:00,87.16,87.32,87.11,87.31,70923.0,69.1317,69.2586,69.0921,69.2507,70923.0
2015-09-30 13:30:00,87.31,87.5,87.2,87.44,72156.0,69.2507,69.4014,69.1635,69.3538,72156.0
2015-09-30 14:00:00,87.43,87.63,87.33,87.61,65701.0,69.3459,69.5045,69.2666,69.4887,65701.0
2015-09-30 14:30:00,87.63,87.7,87.36,87.7,117573.0,69.5045,69.56,69.2904,69.56,117573.0
2015-09-30 15:00:00,87.68,87.75,87.51,87.73,115851.0,69.5442,69.5997,69.4093,69.5838,115851.0
2015-09-30 15:30:00,87.74,88.04,87.71,87.95,418750.0,69.5918,69.8297,69.568,69.7583,418750.0
2015-10-01 09:30:00,87.95,88.99,87.58,87.75,140540.0,69.7583,70.5832,69.4649,69.5997,140540.0
2015-10-01 10:00:00,87.73,88.2,87.53,88.15,136038.0,69.5838,69.9566,69.4252,69.917,136038.0
2015-10-01 10:30:00,88.17,88.24,87.95,87.96,98249.0,69.9328,69.9883,69.7583,69.7663,98249.0
2015-10-01 11:00:00,87.94,88.15,87.68,87.68,119049.0,69.7504,69.917,69.5442,69.5442,119049.0
2015-10-01 11:30:00,87.71,88.08,87.71,87.79,91128.0,69.568,69.8614,69.568,69.6314,91128.0
2015-10-01 12:00:00,87.77,87.77,87.47,87.61,88582.0,69.6156,69.6156,69.3776,69.4887,88582.0
2015-10-01 12:30:00,87.61,87.76,87.6,87.71,75748.0,69.4887,69.6076,69.4807,69.568,75748.0
2015-10-01 13:00:00,87.71,87.82,87.56,87.69,36865.0,69.568,69.6552,69.449,69.5521,36865.0
2015-10-01 13:30:00,87.7,87.98,87.68,87.98,43695.0,69.56,69.7821,69.5442,69.7821,43695.0
2015-10-01 14:00:00,87.96,88.16,87.89,88.03,101617.0,69.7663,69.9249,69.7107,69.8218,101617.0
2015-10-01 14:30:00,88.04,88.22,87.95,88.16,88679.0,69.8297,69.9725,69.7583,69.9249,88679.0
2015-10-01 15:00:00,88.18,88.31,88.0,88.01,119078.0,69.9408,70.0439,69.798,69.8059,119078.0
2015-10-01 15:30:00,87.99,88.42,87.86,88.37,270090.0,69.7901,70.1311,69.6869,70.0915,270090.0
2015-10-02 09:30:00,87.42,87.93,87.23,87.82,128619.0,69.338,69.7425,69.1873,69.6552,128619.0
2015-10-02 10:00:00,87.81,87.89,87.47,87.56,96147.0,69.6473,69.7107,69.3776,69.449,96147.0
2015-10-02 10:30:00,87.56,88.23,87.5,88.21,106396.0,69.449,69.9804,69.4014,69.9645,106396.0
2015-10-02 11:00:00,88.22,88.41,88.04,88.25,94728.0,69.9725,70.1232,69.8297,69.9963,94728.0
2015-10-02 11:30:00,88.27,88.35,88.13,88.15,83620.0,70.0121,70.0756,69.9011,69.917,83620.0
2015-10-02 12:00:00,88.16,88.5,88.15,88.44,81557.0,69.9249,70.1946,69.917,70.147,81557.0
2015-10-02 12:30:00,88.47,88.93,88.45,88.91,96326.0,70.1708,70.5356,70.1549,70.5198,96326.0
2015-10-02 13:00:00,88.93,89.2,88.89,89.18,132458.0,70.5356,70.7498,70.5039,70.7339,132458.0
2015-10-02 13:30:00,89.18,89.24,88.99,89.16,115867.0,70.7339,70.7815,70.5832,70.718,115867.0
2015-10-02 14:00:00,89.14,89.41,89.1,89.32,135764.0,70.7022,70.9163,70.6705,70.845,135764.0
2015-10-02 14:30:00,89.34,89.36,89.0,89.02,104302.0,70.8608,70.8767,70.5911,70.607,104302.0
2015-10-02 15:00:00,89.01,89.46,88.98,89.45,157522.0,70.5991,70.956,70.5753,70.9481,157522.0
2015-10-02 15:30:00,89.45,89.8,89.41,89.72,414247.0,70.9481,71.2257,70.9163,71.1622,414247.0
2015-10-05 09:30:00,89.99,91.19,89.99,91.13,163067.0,71.3764,72.3282,71.3764,72.2806,163067.0
2015-10-05 10:00:00,91.14,91.35,90.99,91.31,178276.0,72.2885,72.4551,72.1695,72.4233,178276.0
2015-10-05 10:30:00,91.31,91.74,91.29,91.69,156096.0,72.4233,72.7644,72.4075,72.7247,156096.0
2015-10-05 11:00:00,91.68,92.07,91.65,92.02,160712.0,72.7168,73.0261,72.693,72.9865,160712.0
2015-10-05 11:30:00,92.04,92.62,92.02,92.61,184694.0,73.0023,73.4624,72.9865,73.4544,184694.0
2015-10-05 12:00:00,92.62,92.92,92.56,92.64,205247.0,73.4624,73.7003,73.4148,73.4782,205247.0
2015-10-05 12:30:00,92.64,92.98,92.59,92.78,158602.0,73.4782,73.7479,73.4386,73.5893,158602.0
2015-10-05 13:00:00,92.77,93.0,92.67,92.99,153123.0,73.5814,73.7638,73.502,73.7558,153123.0
2015-10-05 13:30:00,92.97,92.99,92.77,92.87,102931.0,73.74,73.7558,73.5814,73.6607,102931.0
2015-10-05 14:00:00,92.85,93.08,92.84,92.97,148822.0,73.6448,73.8272,73.6369,73.74,148822.0
2015-10-05 14:30:00,92.98,93.1,92.98,93.07,174254.0,73.7479,73.8431,73.7479,73.8193,174254.0
2015-10-05 15:00:00,93.06,93.33,93.02,93.26,315460.0,73.8114,74.0255,73.7796,73.97,315460.0
2015-10-05 15:30:00,93.24,93.61,93.23,93.45,493889.0,73.9541,74.2476,73.9462,74.1207,493889.0
2015-10-06 09:30:00,93.4,93.7,92.77,93.16,359023.0,74.081,74.319,73.5814,73.8907,359023.0
2015-10-06 10:00:00,93.15,93.47,93.0,93.07,219887.0,73.8828,74.1366,73.7638,73.8193,219887.0
2015-10-06 10:30:00,93.1,93.38,93.02,93.12,61111.0,73.8431,74.0652,73.7796,73.859,61111.0
2015-10-06 11:00:00,93.13,93.38,93.06,93.35,144050.0,73.8669,74.0652,73.8114,74.0414,144050.0
2015-10-06 11:30:00,93.35,93.54,93.33,93.51,189674.0,74.0414,74.1921,74.0255,74.1683,189674.0
2015-10-06 12:00:00,93.5,93.62,93.35,93.43,120960.0,74.1604,74.2555,74.0414,74.1048,120960.0
2015-10-06 12:30:00,93.43,93.47,93.24,93.38,117404.0,74.1048,74.1366,73.9541,74.0652,117404.0
2015-10-06 13:00:00,93.38,93.42,93.3,93.32,112483.0,74.0652,74.0969,74.0017,74.0176,112483.0
2015-10-06 13:30:00,93.32,93.36,93.16,93.31,90516.0,74.0176,74.0493,73.8907,74.0097,90516.0
2015-10-06 14:00:00,93.29,93.39,93.16,93.33,120601.0,73.9938,74.0731,73.8907,74.0255,120601.0
2015-10-06 14:30:00,93.34,93.4,93.25,93.31,167211.0,74.0335,74.081,73.9621,74.0097,167211.0
2015-10-06 15:00:00,93.31,93.4,93.18,93.29,174471.0,74.0097,74.081,73.9065,73.9938,174471.0
2015-10-06 15:30:00,93.3,93.42,93.27,93.38,421172.0,74.0017,74.0969,73.9779,74.0652,421172.0
2015-10-07 09:30:00,93.75,94.01,93.4,93.79,135133.0,74.3586,74.5649,74.081,74.3904,135133.0
2015-10-07 10:00:00,93.78,94.19,93.78,94.17,127902.0,74.3824,74.7076,74.3824,74.6918,127902.0
2015-10-07 10:30:00,94.17,94.18,93.55,93.75,268115.0,74.6918,74.6997,74.2,74.3586,268115.0
2015-10-07 11:00:00,93.73,93.73,93.28,93.44,208777.0,74.3428,74.3428,73.9859,74.1128,208777.0
2015-10-07 11:30:00,93.42,93.66,93.34,93.64,155889.0,74.0969,74.2873,74.0335,74.2714,155889.0
2015-10-07 12:00:00,93.65,93.74,93.4,93.5,154470.0,74.2793,74.3507,74.081,74.1604,154470.0
2015-10-07 12:30:00,93.5,93.92,93.49,93.79,136715.0,74.1604,74.4935,74.1524,74.3904,136715.0
2015-10-07 13:00:00,93.79,94.03,93.71,93.87,82808.0,74.3904,74.5807,74.3269,74.4538,82808.0
2015-10-07 13:30:00,93.86,94.1,93.84,93.98,96926.0,74.4459,74.6363,74.43,74.5411,96926.0
2015-10-07 14:00:00,93.98,94.09,93.68,93.83,128663.0,74.5411,74.6283,74.3031,74.4221,128663.0
2015-10-07 14:30:00,93.84,93.9,93.73,93.81,134889.0,74.43,74.4776,74.3428,74.4062,134889.0
2015-10-07 15:00:00,93.8,93.98,93.73,93.75,158280.0,74.3983,74.5411,74.3428,74.3586,158280.0
2015-10-07 15:30:00,93.76,94.24,93.76,94.23,314793.0,74.3666,74.7473,74.3666,74.7394,314793.0
2015-10-08 09:30:00,93.87,94.33,93.85,94.1,110087.0,74.4538,74.8187,74.438,74.6363,110087.0
2015-10-08 10:00:00,94.13,94.56,94.12,94.53,82861.0,74.66,75.0011,74.6521,74.9773,82861.0
2015-10-08 10:30:00,94.52,94.57,94.23,94.34,95655.0,74.9694,75.009,74.7394,74.8266,95655.0
2015-10-08 11:00:00,94.32,94.48,94.25,94.33,87672.0,74.8107,74.9377,74.7552,74.8187,87672.0
2015-10-08 11:30:00,94.34,94.41,94.27,94.31,88286.0,74.8266,74.8821,74.7711,74.8028,88286.0
2015-10-08 12:00:00,94.31,94.45,94.27,94.32,106064.0,74.8028,74.9139,74.7711,74.8107,106064.0
2015-10-08 12:30:00,94.32,94.39,94.24,94.3,136925.0,74.8107,74.8663,74.7473,74.7949,136925.0
2015-10-08 13:00:00,94.29,94.31,94.05,94.29,95506.0,74.787,74.8028,74.5966,74.787,95506.0
2015-10-08 13:30:00,94.29,94.49,94.28,94.41,81492.0,74.787,74.9456,74.779,74.8821,81492.0
2015-10-08 14:00:00,94.43,94.97,94.4,94.91,107883.0,74.898,75.3263,74.8742,75.2787,107883.0
2015-10-08 14:30:00,94.9,95.23,94.89,95.2,123679.0,75.2708,75.5325,75.2628,75.5087,123679.0
2015-10-08 15:00:00,95.18,95.58,95.17,95.45,216874.0,75.4929,75.8101,75.4849,75.707,216874.0
2015-10-08 15:30:00,95.46,95.76,95.33,95.57,537237.0,75.715,75.9529,75.6118,75.8022,537237.0
2015-10-09 09:30:00,95.34,95.64,95.11,95.27,172471.0,75.6198,75.8577,75.4373,75.5643,172471.0
2015-10-09 10:00:00,95.27,95.69,95.17,95.38,145690.0,75.5643,75.8974,75.4849,75.6515,145690.0
2015-10-09 10:30:00,95.37,95.44,95.31,95.44,136563.0,75.6436,75.6991,75.596,75.6991,136563.0
2015-10-09 11:00:00,95.42,95.56,95.34,95.43,85456.0,75.6832,75.7943,75.6198,75.6912,85456.0
2015-10-09 11:30:00,95.44,95.46,95.26,95.42,121465.0,75.6991,75.715,75.5563,75.6832,121465.0
2015-10-09 12:00:00,95.43,95.46,95.17,95.18,70693.0,75.6912,75.715,75.4849,75.4929,70693.0
2015-10-09 12:30:00,95.16,95.26,95.14,95.2,106639.0,75.477,75.5563,75.4611,75.5087,106639.0
2015-10-09 13:00:00,95.2,95.22,95.0,95.03,74077.0,75.5087,75.5246,75.3501,75.3739,74077.0
2015-10-09 13:30:00,95.03,95.16,94.96,95.08,100567.0,75.3739,75.477,75.3184,75.4135,100567.0
2015-10-09 14:00:00,95.09,95.13,94.95,94.99,85188.0,75.4215,75.4532,75.3104,75.3422,85188.0
2015-10-09 14:30:00,94.99,95.02,94.9,94.99,116165.0,75.3422,75.366,75.2708,75.3422,116165.0
2015-10-09 15:00:00,94.98,95.03,94.83,94.88,176088.0,75.3342,75.3739,75.2153,75.2549,176088.0
2015-10-09 15:30:00,94.88,95.09,94.86,94.96,308971.0,75.2549,75.4215,75.2391,75.3184,308971.0
2015-10-12 09:30:00,94.9,95.02,94.61,94.73,111188.0,75.2708,75.366,75.0408,75.1359,111188.0
2015-10-12 10:00:00,94.74,95.09,94.66,95.03,92863.0,75.1439,75.4215,75.0804,75.3739,92863.0
2015-10-12 10:30:00,95.03,95.21,94.99,95.04,59975.0,75.3739,75.5167,75.3422,75.3818,59975.0
2015-10-12 11:00:00,95.03,95.03,94.66,94.67,48199.0,75.3739,75.3739,75.0804,75.0884,48199.0
2015-10-12 11:30:00,94.69,95.0,94.64,94.99,65510.0,75.1042,75.3501,75.0646,75.3422,65510.0
2015-10-12 12:00:00,94.98,95.12,94.91,95.03,51089.0,75.3342,75.4453,75.2787,75.3739,51089.0
2015-10-12 12:30:00,95.02,95.08,94.93,94.95,38961.0,75.366,75.4135,75.2946,75.3104,38961.0
2015-10-12 13:00:00,94.96,95.0,94.83,94.84,47463.0,75.3184,75.3501,75.2153,75.2232,47463.0
2015-10-12 13:30:00,94.84,94.85,94.59,94.64,81106.0,75.2232,75.2311,75.0249,75.0646,81106.0
2015-10-12 14:00:00,94.64,94.68,94.55,94.58,68166.0,75.0646,75.0963,74.9932,75.017,68166.0
2015-10-12 14:30:00,94.59,94.75,94.55,94.73,58780.0,75.0249,75.1518,74.9932,75.1359,58780.0
2015-10-12 15:00:00,94.71,94.81,94.66,94.81,78573.0,75.1201,75.1994,75.0804,75.1994,78573.0
2015-10-12 15:30:00,94.81,94.83,94.71,94.78,139356.0,75.1994,75.2153,75.1201,75.1756,139356.0
2015-10-13 09:30:00,94.15,94.58,93.99,94.45,85650.0,74.6759,75.017,74.549,74.9139,85650.0
2015-10-13 10:00:00,94.42,94.59,94.35,94.51,57478.0,74.8901,75.0249,74.8345,74.9614,57478.0
2015-10-13 10:30:00,94.54,94.74,94.54,94.67,63033.0,74.9852,75.1439,74.9852,75.0884,63033.0
2015-10-13 11:00:00,94.69,94.69,94.47,94.57,112733.0,75.1042,75.1042,74.9297,75.009,112733.0
2015-10-13 11:30:00,94.56,94.58,94.4,94.44,52194.0,75.0011,75.017,74.8742,74.9059,52194.0
2015-10-13 12:00:00,94.44,94.54,94.39,94.5,122093.0,74.9059,74.9852,74.8663,74.9535,122093.0
2015-10-13 12:30:00,94.5,94.51,94.19,94.2,90149.0,74.9535,74.9614,74.7076,74.7156,90149.0
2015-10-13 13:00:00,94.2,94.22,93.91,94.07,115616.0,74.7156,74.7314,74.4856,74.6125,115616.0
2015-10-13 13:30:00,94.1,94.17,93.97,94.1,34515.0,74.6363,74.6918,74.5331,74.6363,34515.0
2015-10-13 14:00:00,94.09,94.09,93.71,93.71,137706.0,74.6283,74.6283,74.3269,74.3269,137706.0
2015-10-13 14:30:00,93.71,93.95,93.71,93.88,100249.0,74.3269,74.5173,74.3269,74.4618,100249.0
2015-10-13 15:00:00,93.87,93.93,93.64,93.7,103889.0,74.4538,74.5014,74.2714,74.319,103889.0
2015-10-13 15:30:00,93.7,93.77,93.49,93.71,317303.0,74.319,74.3745,74.1524,74.3269,317303.0
2015-10-14 09:30:00,93.9,93.99,93.4,93.56,82142.0,74.4776,74.549,74.081,74.2079,82142.0
2015-10-14 10:00:00,93.55,93.62,93.21,93.24,77628.0,74.2,74.2555,73.9303,73.9541,77628.0
2015-10-14 10:30:00,93.24,93.3,93.06,93.13,95548.0,73.9541,74.0017,73.8114,73.8669,95548.0
2015-10-14 11:00:00,93.09,93.1,92.74,92.9,103828.0,73.8352,73.8431,73.5576,73.6845,103828.0
2015-10-14 11:30:00,92.89,93.22,92.7,93.22,137723.0,73.6765,73.9383,73.5258,73.9383,137723.0
2015-10-14 12:00:00,93.23,93.27,92.93,93.17,73695.0,73.9462,73.9779,73.7083,73.8986,73695.0
2015-10-14 12:30:00,93.17,93.41,93.13,93.35,82578.0,73.8986,74.089,73.8669,74.0414,82578.0
2015-10-14 13:00:00,93.36,93.39,93.14,93.24,78608.0,74.0493,74.0731,73.8748,73.9541,78608.0
2015-10-14 13:30:00,93.21,93.31,93.14,93.23,57641.0,73.9303,74.0097,73.8748,73.9462,57641.0
2015-10-14 14:00:00,93.24,93.34,92.91,92.98,68034.0,73.9541,74.0335,73.6924,73.7479,68034.0
2015-10-14 14:30:00,92.96,93.02,92.71,92.74,115140.0,73.7321,73.7796,73.5338,73.5576,115140.0
2015-10-14 15:00:00,92.73,93.03,92.71,93.03,280945.0,73.5496,73.7876,73.5338,73.7876,280945.0
2015-10-14 15:30:00,93.04,93.11,92.9,93.06,369217.0,73.7955,73.851,73.6845,73.8114,369217.0
2015-10-15 09:30:00,93.51,93.88,93.42,93.63,141337.0,74.1683,74.4618,74.0969,74.2635,141337.0
2015-10-15 10:00:00,93.63,93.92,93.54,93.84,87623.0,74.2635,74.4935,74.1921,74.43,87623.0
2015-10-15 10:30:00,93.84,94.06,93.75,93.92,78230.0,74.43,74.6045,74.3586,74.4935,78230.0
2015-10-15 11:00:00,93.92,94.1,93.8,93.94,65294.0,74.4935,74.6363,74.3983,74.5093,65294.0
2015-10-15 11:30:00,93.94,93.94,93.66,93.7,80949.0,74.5093,74.5093,74.2873,74.319,80949.0
2015-10-15 12:00:00,93.7,93.7,93.48,93.61,72112.0,74.319,74.319,74.1445,74.2476,72112.0
2015-10-15 12:30:00,93.58,93.76,93.5,93.76,49225.0,74.2238,74.3666,74.1604,74.3666,49225.0
2015-10-15 13:00:00,93.75,94.07,93.71,94.03,51621.0,74.3586,74.6125,74.3269,74.5807,51621.0
2015-10-15 13:30:00,94.04,94.23,93.98,94.2,58049.0,74.5887,74.7394,74.5411,74.7156,58049.0
2015-10-15 14:00:00,94.19,94.27,94.08,94.1,70344.0,74.7076,74.7711,74.6204,74.6363,70344.0
2015-10-15 14:30:00,94.12,94.31,94.12,94.18,76770.0,74.6521,74.8028,74.6521,74.6997,76770.0
2015-10-15 15:00:00,94.2,94.6,94.17,94.36,123046.0,74.7156,75.0328,74.6918,74.8425,123046.0
2015-10-15 15:30:00,94.35,94.7,94.33,94.66,324179.0,74.8345,75.1121,74.8187,75.0804,324179.0
2015-10-16 09:30:00,95.13,95.41,94.9,95.24,255814.0,75.4532,75.6753,75.2708,75.5405,255814.0
2015-10-16 10:00:00,95.26,95.59,95.13,95.38,120688.0,75.5563,75.8181,75.4532,75.6515,120688.0
2015-10-16 10:30:00,95.36,95.77,95.35,95.77,84116.0,75.6356,75.9608,75.6277,75.9608,84116.0
2015-10-16 11:00:00,95.77,96.12,95.74,95.76,133322.0,75.9608,76.2384,75.937,75.9529,133322.0
2015-10-16 11:30:00,95.76,95.89,95.68,95.89,54247.0,75.9529,76.056,75.8894,76.056,54247.0
2015-10-16 12:00:00,95.88,95.91,95.71,95.8,78976.0,76.0481,76.0719,75.9132,75.9846,78976.0
2015-10-16 12:30:00,95.77,96.05,95.77,96.01,66117.0,75.9608,76.1829,75.9608,76.1512,66117.0
2015-10-16 13:00:00,96.02,96.02,95.78,95.85,70026.0,76.1591,76.1591,75.9688,76.0243,70026.0
2015-10-16 13:30:00,95.84,95.9,95.69,95.76,64957.0,76.0164,76.0639,75.8974,75.9529,64957.0
2015-10-16 14:00:00,95.78,95.94,95.65,95.94,107288.0,75.9688,76.0957,75.8657,76.0957,107288.0
2015-10-16 14:30:00,95.94,96.07,95.83,95.9,130422.0,76.0957,76.1988,76.0084,76.0639,130422.0
2015-10-16 15:00:00,95.9,96.01,95.85,95.92,127927.0,76.0639,76.1512,76.0243,76.0798,127927.0
2015-10-16 15:30:00,95.91,96.26,95.91,96.15,528449.0,76.0719,76.3495,76.0719,76.2622,528449.0
2015-10-19 09:30:00,95.68,96.47,95.68,96.04,200678.0,75.8894,76.516,75.8894,76.175,200678.0
2015-10-19 10:00:00,96.05,96.37,95.98,96.13,127194.0,76.1829,76.4367,76.1274,76.2464,127194.0
2015-10-19 10:30:00,96.14,96.45,96.09,96.4,113536.0,76.2543,76.5002,76.2146,76.4605,113536.0
2015-10-19 11:00:00,96.37,96.65,96.31,96.59,136437.0,76.4367,76.6588,76.3891,76.6112,136437.0
2015-10-19 11:30:00,96.6,96.8,96.39,96.4,73126.0,76.6192,76.7778,76.4526,76.4605,73126.0
2015-10-19 12:00:00,96.4,96.68,96.37,96.65,120392.0,76.4605,76.6826,76.4367,76.6588,120392.0
2015-10-19 12:30:00,96.65,96.69,96.33,96.35,81289.0,76.6588,76.6905,76.405,76.4209,81289.0
2015-10-19 13:00:00,96.36,96.5,96.3,96.3,80032.0,76.4288,76.5398,76.3812,76.3812,80032.0
2015-10-19 13:30:00,96.31,96.36,96.16,96.18,92955.0,76.3891,76.4288,76.2702,76.286,92955.0
2015-10-19 14:00:00,96.19,96.27,96.13,96.15,99931.0,76.294,76.3574,76.2464,76.2622,99931.0
2015-10-19 14:30:00,96.16,96.41,96.15,96.38,139726.0,76.2702,76.4685,76.2622,76.4447,139726.0
2015-10-19 15:00:00,96.38,96.72,96.36,96.6,139909.0,76.4447,76.7143,76.4288,76.6192,139909.0
2015-10-19 15:30:00,96.61,96.8,96.51,96.77,354883.0,76.6271,76.7778,76.5478,76.754,354883.0
2015-10-20 09:30:00,96.76,96.77,96.15,96.54,168288.0,76.7461,76.754,76.2622,76.5716,168288.0
2015-10-20 10:00:00,96.58,97.06,96.55,96.9,104150.0,76.6033,76.984,76.5795,76.8571,104150.0
2015-10-20 10:30:00,96.91,96.91,96.73,96.91,167447.0,76.865,76.865,76.7223,76.865,167447.0
2015-10-20 11:00:00,96.93,96.97,96.69,96.75,131711.0,76.8809,76.9126,76.6905,76.7381,131711.0
2015-10-20 11:30:00,96.75,97.06,96.74,96.86,114355.0,76.7381,76.984,76.7302,76.8254,114355.0
2015-10-20 12:00:00,96.86,97.14,96.83,97.06,98758.0,76.8254,77.0475,76.8016,76.984,98758.0
2015-10-20 12:30:00,97.05,97.09,96.95,97.04,58567.0,76.9761,77.0078,76.8968,76.9681,58567.0
2015-10-20 13:00:00,97.02,97.08,96.96,97.04,51493.0,76.9523,76.9999,76.9047,76.9681,51493.0
2015-10-20 13:30:00,97.03,97.04,96.67,96.69,76289.0,76.9602,76.9681,76.6747,76.6905,76289.0
2015-10-20 14:00:00,96.66,96.77,96.61,96.71,69666.0,76.6667,76.754,76.6271,76.7064,69666.0
2015-10-20 14:30:00,96.71,96.86,96.65,96.8,77326.0,76.7064,76.8254,76.6588,76.7778,77326.0
2015-10-20 15:00:00,96.8,96.82,96.71,96.75,90910.0,76.7778,76.7936,76.7064,76.7381,90910.0
2015-10-20 15:30:00,96.77,96.99,96.71,96.93,205294.0,76.754,76.9285,76.7064,76.8809,205294.0
2015-10-21 09:30:00,97.0,97.17,96.78,96.83,172810.0,76.9364,77.0713,76.7619,76.8016,172810.0
2015-10-21 10:00:00,96.78,96.96,96.65,96.67,120333.0,76.7619,76.9047,76.6588,76.6747,120333.0
2015-10-21 10:30:00,96.67,96.69,96.54,96.67,103385.0,76.6747,76.6905,76.5716,76.6747,103385.0
2015-10-21 11:00:00,96.65,96.73,96.61,96.66,65731.0,76.6588,76.7223,76.6271,76.6667,65731.0
2015-10-21 11:30:00,96.67,96.83,96.65,96.76,57032.0,76.6747,76.8016,76.6588,76.7461,57032.0
2015-10-21 12:00:00,96.77,96.78,96.61,96.61,66322.0,76.754,76.7619,76.6271,76.6271,66322.0
2015-10-21 12:30:00,96.62,96.83,96.58,96.72,30161.0,76.635,76.8016,76.6033,76.7143,30161.0
2015-10-21 13:00:00,96.7,96.7,96.44,96.47,50787.0,76.6985,76.6985,76.4922,76.516,50787.0
2015-10-21 13:30:00,96.47,96.53,96.14,96.16,101628.0,76.516,76.5636,76.2543,76.2702,101628.0
2015-10-21 14:00:00,96.15,96.25,96.11,96.21,57930.0,76.2622,76.3415,76.2305,76.3098,57930.0
2015-10-21 14:30:00,96.22,96.5,96.19,96.43,109415.0,76.3178,76.5398,76.294,76.4843,109415.0
2015-10-21 15:00:00,96.42,96.5,96.07,96.16,107965.0,76.4764,76.5398,76.1988,76.2702,107965.0
2015-10-21 15:30:00,96.16,96.19,95.92,96.05,188920.0,76.2702,76.294,76.0798,76.1829,188920.0
2015-10-22 09:30:00,96.32,97.64,96.32,97.52,185416.0,76.3971,77.444,76.3971,77.3489,185416.0
2015-10-22 10:00:00,97.55,97.86,97.32,97.81,151865.0,77.3727,77.6185,77.1902,77.5789,151865.0
2015-10-22 10:30:00,97.82,98.16,97.7,98.16,105383.0,77.5868,77.8565,77.4916,77.8565,105383.0
2015-10-22 11:00:00,98.17,98.34,98.14,98.3,140183.0,77.8644,77.9992,77.8406,77.9675,140183.0
2015-10-22 11:30:00,98.3,98.9,97.45,98.89,155279.0,77.9675,78.4434,77.2933,78.4355,155279.0
2015-10-22 12:00:00,98.88,99.24,98.77,99.22,123528.0,78.4276,78.7131,78.3403,78.6972,123528.0
2015-10-22 12:30:00,99.21,99.55,99.21,99.52,162831.0,78.6893,78.959,78.6893,78.9352,162831.0
2015-10-22 13:00:00,99.52,99.65,99.38,99.4,128649.0,78.9352,79.0383,78.8241,78.84,128649.0
2015-10-22 13:30:00,99.4,99.44,99.18,99.21,92476.0,78.84,78.8717,78.6655,78.6893,92476.0
2015-10-22 14:00:00,99.2,99.21,98.85,98.97,116667.0,78.6814,78.6893,78.4038,78.4989,116667.0
2015-10-22 14:30:00,98.96,99.44,98.92,99.44,126481.0,78.491,78.8717,78.4593,78.8717,126481.0
2015-10-22 15:00:00,99.44,99.55,99.25,99.55,174938.0,78.8717,78.959,78.721,78.959,174938.0
2015-10-22 15:30:00,99.55,99.64,99.39,99.46,341983.0,78.959,79.0304,78.8321,78.8876,341983.0
2015-10-23 09:30:00,99.58,99.94,99.18,99.41,111528.0,78.9828,79.2683,78.6655,78.8479,111528.0
2015-10-23 10:00:00,99.43,99.54,98.97,99.0,101604.0,78.8638,78.951,78.4989,78.5227,101604.0
2015-10-23 10:30:00,99.02,99.19,98.93,99.19,102615.0,78.5386,78.6734,78.4672,78.6734,102615.0
2015-10-23 11:00:00,99.19,99.33,98.97,99.04,69237.0,78.6734,78.7845,78.4989,78.5545,69237.0
2015-10-23 11:30:00,99.04,99.04,98.62,98.65,62777.0,78.5545,78.5545,78.2213,78.2451,62777.0
2015-10-23 12:00:00,98.63,98.81,98.54,98.76,52655.0,78.2293,78.372,78.1579,78.3324,52655.0
2015-10-23 12:30:00,98.76,98.83,98.59,98.74,49647.0,78.3324,78.3879,78.1975,78.3165,49647.0
2015-10-23 13:00:00,98.72,98.78,98.52,98.7,50921.0,78.3006,78.3482,78.142,78.2848,50921.0
2015-10-23 13:30:00,98.71,98.86,98.67,98.78,67308.0,78.2927,78.4117,78.261,78.3482,67308.0
2015-10-23 14:00:00,98.8,99.04,98.72,98.97,62503.0,78.3641,78.5545,78.3006,78.4989,62503.0
2015-10-23 14:30:00,98.97,99.1,98.85,98.98,85008.0,78.4989,78.602,78.4038,78.5069,85008.0
2015-10-23 15:00:00,98.99,99.14,98.89,98.93,124778.0,78.5148,78.6338,78.4355,78.4672,124778.0
2015-10-23 15:30:00,98.93,99.24,98.89,99.18,213552.0,78.4672,78.7131,78.4355,78.6655,213552.0
2015-10-26 09:30:00,99.17,99.24,98.67,98.79,88243.0,78.6576,78.7131,78.261,78.3562,88243.0
2015-10-26 10:00:00,98.73,99.12,98.73,99.06,32808.0,78.3086,78.6179,78.3086,78.5703,32808.0
2015-10-26 10:30:00,99.04,99.13,98.85,98.89,38421.0,78.5545,78.6258,78.4038,78.4355,38421.0
2015-10-26 11:00:00,98.92,99.02,98.76,98.98,38517.0,78.4593,78.5386,78.3324,78.5069,38517.0
2015-10-26 11:30:00,98.96,98.98,98.82,98.95,42065.0,78.491,78.5069,78.38,78.4831,42065.0
2015-10-26 12:00:00,98.95,99.03,98.78,98.81,38777.0,78.4831,78.5465,78.3482,78.372,38777.0
2015-10-26 12:30:00,98.82,99.01,98.8,98.85,54098.0,78.38,78.5307,78.3641,78.4038,54098.0
2015-10-26 13:00:00,98.88,98.92,98.79,98.87,45254.0,78.4276,78.4593,78.3562,78.4196,45254.0
2015-10-26 13:30:00,98.87,99.15,98.86,99.13,44845.0,78.4196,78.6417,78.4117,78.6258,44845.0
2015-10-26 14:00:00,99.13,99.43,99.11,99.33,67372.0,78.6258,78.8638,78.61,78.7845,67372.0
2015-10-26 14:30:00,99.33,99.67,99.29,99.49,86563.0,78.7845,79.0541,78.7527,78.9114,86563.0
2015-10-26 15:00:00,99.48,99.52,99.38,99.48,58213.0,78.9034,78.9352,78.8241,78.9034,58213.0
2015-10-26 15:30:00,99.49,99.58,99.45,99.47,135081.0,78.9114,78.9828,78.8797,78.8955,135081.0
2015-10-27 09:30:00,99.14,99.42,98.93,99.14,83772.0,78.6338,78.8559,78.4672,78.6338,83772.0
2015-10-27 10:00:00,99.14,99.23,98.94,99.02,42142.0,78.6338,78.7052,78.4751,78.5386,42142.0
2015-10-27 10:30:00,99.0,99.09,98.9,99.03,40723.0,78.5227,78.5941,78.4434,78.5465,40723.0
2015-10-27 11:00:00,99.01,99.12,98.91,98.91,41246.0,78.5307,78.6179,78.4513,78.4513,41246.0
2015-10-27 11:30:00,98.91,99.12,98.78,98.81,35286.0,78.4513,78.6179,78.3482,78.372,35286.0
2015-10-27 12:00:00,98.82,99.09,98.79,99.0,85696.0,78.38,78.5941,78.3562,78.5227,85696.0
2015-10-27 12:30:00,98.99,99.16,98.83,98.89,35444.0,78.5148,78.6496,78.3879,78.4355,35444.0
2015-10-27 13:00:00,98.87,98.89,98.55,98.62,74907.0,78.4196,78.4355,78.1658,78.2213,74907.0
2015-10-27 13:30:00,98.61,98.87,98.59,98.78,39060.0,78.2134,78.4196,78.1975,78.3482,39060.0
2015-10-27 14:00:00,98.76,99.07,98.75,98.99,52813.0,78.3324,78.5783,78.3244,78.5148,52813.0
2015-10-27 14:30:00,98.98,99.17,98.89,98.97,64994.0,78.5069,78.6576,78.4355,78.4989,64994.0
2015-10-27 15:00:00,98.94,99.27,98.94,99.22,64306.0,78.4751,78.7369,78.4751,78.6972,64306.0
2015-10-27 15:30:00,99.23,99.34,99.18,99.29,145577.0,78.7052,78.7924,78.6655,78.7527,145577.0
2015-10-28 09:30:00,99.56,100.05,99.27,100.02,98972.0,78.9669,79.3555,78.7369,79.3318,98972.0
2015-10-28 10:00:00,100.02,100.17,99.91,100.09,103726.0,79.3318,79.4507,79.2445,79.3873,103726.0
2015-10-28 10:30:00,100.07,100.63,100.07,100.52,92035.0,79.3714,79.8156,79.3714,79.7283,92035.0
2015-10-28 11:00:00,100.55,100.55,100.33,100.42,196469.0,79.7521,79.7521,79.5776,79.649,196469.0
2015-10-28 11:30:00,100.4,100.46,100.22,100.35,109337.0,79.6332,79.6807,79.4904,79.5935,109337.0
2015-10-28 12:00:00,100.37,100.42,100.15,100.2,107080.0,79.6094,79.649,79.4349,79.4745,107080.0
2015-10-28 12:30:00,100.22,100.29,100.17,100.25,106451.0,79.4904,79.5459,79.4507,79.5142,106451.0
2015-10-28 13:00:00,100.23,100.3,100.18,100.22,133710.0,79.4983,79.5538,79.4587,79.4904,133710.0
2015-10-28 13:30:00,100.22,100.59,100.18,100.52,93018.0,79.4904,79.7839,79.4587,79.7283,93018.0
2015-10-28 14:00:00,100.52,100.52,99.3,99.91,578479.0,79.7283,79.7283,78.7607,79.2445,578479.0
2015-10-28 14:30:00,99.92,99.97,99.47,99.7,256530.0,79.2524,79.2921,78.8955,79.0779,256530.0
2015-10-28 15:00:00,99.7,100.21,99.62,100.09,209497.0,79.0779,79.4825,79.0145,79.3873,209497.0
2015-10-28 15:30:00,100.1,100.94,100.1,100.86,347830.0,79.3952,80.0615,79.3952,79.998,347830.0
2015-10-29 09:30:00,99.86,102.04,98.61,101.98,286381.0,79.2048,80.9339,78.2134,80.8863,286381.0
2015-10-29 10:00:00,101.92,102.14,101.25,101.34,219426.0,80.8388,81.0133,80.3073,80.3787,219426.0
2015-10-29 10:30:00,101.34,101.42,100.47,100.73,145772.0,80.3787,80.4422,79.6887,79.8949,145772.0
2015-10-29 11:00:00,100.73,100.91,100.48,100.69,108314.0,79.8949,80.0377,79.6966,79.8632,108314.0
2015-10-29 11:30:00,100.69,100.95,100.6,100.92,55887.0,79.8632,80.0694,79.7918,80.0456,55887.0
2015-10-29 12:00:00,100.92,100.96,100.29,100.72,198031.0,80.0456,80.0773,79.5459,79.887,198031.0
2015-10-29 12:30:00,100.84,100.88,100.51,100.78,74467.0,79.9821,80.0139,79.7204,79.9346,74467.0
2015-10-29 13:00:00,100.78,101.73,100.77,101.47,143800.0,79.9346,80.6881,79.9266,80.4818,143800.0
2015-10-29 13:30:00,101.45,101.64,101.18,101.56,87433.0,80.466,80.6167,80.2518,80.5532,87433.0
2015-10-29 14:00:00,101.51,101.79,101.51,101.62,96965.0,80.5136,80.7356,80.5136,80.6008,96965.0
2015-10-29 14:30:00,101.64,102.06,101.47,101.87,151112.0,80.6167,80.9498,80.4818,80.7991,151112.0
2015-10-29 15:00:00,101.91,102.01,101.58,101.91,234141.0,80.8308,80.9101,80.5691,80.8308,234141.0
2015-10-29 15:30:00,101.92,102.05,101.83,101.96,462722.0,80.8388,80.9419,80.7674,80.8705,462722.0
2015-10-30 09:30:00,102.11,102.46,101.83,101.91,215709.0,80.9895,81.2671,80.7674,80.8308,215709.0
2015-10-30 10:00:00,101.95,102.08,101.8,101.8,370411.0,80.8626,80.9657,80.7436,80.7436,370411.0
2015-10-30 10:30:00,101.8,102.09,101.65,101.92,263048.0,80.7436,80.9736,80.6246,80.8388,263048.0
2015-10-30 11:00:00,101.92,101.96,101.42,101.5,189566.0,80.8388,80.8705,80.4422,80.5056,189566.0
2015-10-30 11:30:00,101.52,101.85,101.51,101.82,216167.0,80.5215,80.7832,80.5136,80.7594,216167.0
2015-10-30 12:00:00,101.81,101.98,101.68,101.82,93133.0,80.7515,80.8863,80.6484,80.7594,93133.0
2015-10-30 12:30:00,101.83,102.06,101.74,102.06,86255.0,80.7674,80.9498,80.696,80.9498,86255.0
2015-10-30 13:00:00,102.08,102.62,102.01,102.61,135807.0,80.9657,81.394,80.9101,81.386,135807.0
2015-10-30 13:30:00,102.6,102.6,102.44,102.48,117004.0,81.3781,81.3781,81.2512,81.2829,117004.0
2015-10-30 14:00:00,102.49,102.56,102.38,102.45,118822.0,81.2909,81.3464,81.2036,81.2591,118822.0
2015-10-30 14:30:00,102.46,102.5,102.24,102.25,164580.0,81.2671,81.2988,81.0926,81.1005,164580.0
2015-10-30 15:00:00,102.24,102.59,102.17,102.21,155923.0,81.0926,81.3702,81.037,81.0688,155923.0
2015-10-30 15:30:00,102.22,102.56,102.2,102.24,493019.0,81.0767,81.3464,81.0608,81.0926,493019.0
2015-11-02 09:30:00,102.81,103.11,102.29,102.96,279027.0,81.5447,81.7826,81.1322,81.6636,279027.0
2015-11-02 10:00:00,102.93,103.32,102.91,103.3,291039.0,81.6398,81.9492,81.624,81.9333,291039.0
2015-11-02 10:30:00,103.29,103.43,103.06,103.43,164051.0,81.9254,82.0364,81.743,82.0364,164051.0
2015-11-02 11:00:00,103.43,103.57,103.14,103.19,169831.0,82.0364,82.1475,81.8064,81.8461,169831.0
2015-11-02 11:30:00,103.2,103.3,103.02,103.24,87290.0,81.854,81.9333,81.7112,81.8857,87290.0
2015-11-02 12:00:00,103.24,103.38,102.95,103.32,139481.0,81.8857,81.9968,81.6557,81.9492,139481.0
2015-11-02 12:30:00,103.31,103.49,103.09,103.48,66990.0,81.9412,82.084,81.7668,82.0761,66990.0
2015-11-02 13:00:00,103.45,103.56,103.18,103.33,103816.0,82.0523,82.1395,81.8381,81.9571,103816.0
2015-11-02 13:30:00,103.34,103.43,103.24,103.42,61492.0,81.965,82.0364,81.8857,82.0285,61492.0
2015-11-02 14:00:00,103.41,103.59,103.36,103.52,59080.0,82.0206,82.1633,81.9809,82.1078,59080.0
2015-11-02 14:30:00,103.52,103.72,103.39,103.69,110876.0,82.1078,82.2664,82.0047,82.2426,110876.0
2015-11-02 15:00:00,103.72,104.07,103.69,104.06,135903.0,82.2664,82.544,82.2426,82.5361,135903.0
2015-11-02 15:30:00,104.07,104.12,103.69,104.06,525939.0,82.544,82.5837,82.2426,82.5361,525939.0
2015-11-03 09:30:00,103.89,103.91,103.26,103.5,150523.0,82.4013,82.4171,81.9016,82.0919,150523.0
2015-11-03 10:00:00,103.5,103.98,103.48,103.71,175710.0,82.0919,82.4727,82.0761,82.2585,175710.0
2015-11-03 10:30:00,103.73,103.8,103.58,103.79,95668.0,82.2744,82.3299,82.1554,82.322,95668.0
2015-11-03 11:00:00,103.81,103.83,103.56,103.67,105467.0,82.3378,82.3537,82.1395,82.2268,105467.0
2015-11-03 11:30:00,103.65,103.66,103.32,103.44,96611.0,82.2109,82.2189,81.9492,82.0444,96611.0
2015-11-03 12:00:00,103.45,103.45,103.05,103.31,93160.0,82.0523,82.0523,81.735,81.9412,93160.0
2015-11-03 12:30:00,103.32,103.39,103.27,103.32,83091.0,81.9492,82.0047,81.9095,81.9492,83091.0
2015-11-03 13:00:00,103.33,103.38,103.26,103.36,109725.0,81.9571,81.9968,81.9016,81.9809,109725.0
2015-11-03 13:30:00,103.33,103.48,103.33,103.39,63263.0,81.9571,82.0761,81.9571,82.0047,63263.0
2015-11-03 14:00:00,103.38,103.75,103.38,103.73,92944.0,81.9968,82.2902,81.9968,82.2744,92944.0
2015-11-03 14:30:00,103.73,103.77,103.63,103.68,78739.0,82.2744,82.3061,82.1951,82.2347,78739.0
2015-11-03 15:00:00,103.68,103.68,103.43,103.43,102432.0,82.2347,82.2347,82.0364,82.0364,102432.0
2015-11-03 15:30:00,103.42,103.46,103.22,103.3,270207.0,82.0285,82.0602,81.8699,81.9333,270207.0
2015-11-04 09:30:00,103.29,103.8,102.86,102.87,157627.0,81.9254,82.3299,81.5843,81.5923,157627.0
2015-11-04 10:00:00,102.95,103.75,102.88,103.63,93161.0,81.6557,82.2902,81.6002,82.1951,93161.0
2015-11-04 10:30:00,103.61,103.66,103.05,103.05,74062.0,82.1792,82.2189,81.735,81.735,74062.0
2015-11-04 11:00:00,103.07,103.19,102.89,102.98,72887.0,81.7509,81.8461,81.6081,81.6795,72887.0
2015-11-04 11:30:00,102.96,103.1,102.69,102.72,110201.0,81.6636,81.7747,81.4495,81.4733,110201.0
2015-11-04 12:00:00,102.72,102.96,102.67,102.7,51821.0,81.4733,81.6636,81.4336,81.4574,51821.0
2015-11-04 12:30:00,102.68,102.85,102.55,102.74,71751.0,81.4416,81.5764,81.3384,81.4891,71751.0
2015-11-04 13:00:00,102.75,102.79,102.46,102.49,58870.0,81.4971,81.5288,81.2671,81.2909,58870.0
2015-11-04 13:30:00,102.47,102.55,102.41,102.44,44577.0,81.275,81.3384,81.2274,81.2512,44577.0
2015-11-04 14:00:00,102.46,102.62,102.41,102.47,61057.0,81.2671,81.394,81.2274,81.275,61057.0
2015-11-04 14:30:00,102.48,102.59,102.4,102.53,76180.0,81.2829,81.3702,81.2195,81.3226,76180.0
2015-11-04 15:00:00,102.53,102.58,102.34,102.46,110072.0,81.3226,81.3622,81.1719,81.2671,110072.0
2015-11-04 15:30:00,102.47,102.47,101.94,102.28,435645.0,81.275,81.275,80.8546,81.1243,435645.0
2015-11-05 09:30:00,101.73,101.96,99.91,101.11,524126.0,80.6881,80.8705,79.2445,80.1963,524126.0
2015-11-05 10:00:00,101.1,101.14,99.96,100.04,316338.0,80.1884,80.2201,79.2842,79.3476,316338.0
2015-11-05 10:30:00,100.06,100.2,99.04,99.54,512560.0,79.3635,79.4745,78.5545,78.951,512560.0
2015-11-05 11:00:00,99.54,99.86,99.42,99.47,174425.0,78.951,79.2048,78.8559,78.8955,174425.0
2015-11-05 11:30:00,99.48,99.95,99.37,99.95,153335.0,78.9034,79.2762,78.8162,79.2762,153335.0
2015-11-05 12:00:00,99.96,100.44,99.96,100.39,108873.0,79.2842,79.6649,79.2842,79.6252,108873.0
2015-11-05 12:30:00,100.42,100.83,100.27,100.82,88878.0,79.649,79.9742,79.53,79.9663,88878.0
2015-11-05 13:00:00,100.84,100.84,100.4,100.44,88487.0,79.9821,79.9821,79.6332,79.6649,88487.0
2015-11-05 13:30:00,100.42,100.68,100.27,100.58,93423.0,79.649,79.8552,79.53,79.7759,93423.0
2015-11-05 14:00:00,100.6,100.75,100.49,100.65,67424.0,79.7918,79.9108,79.7045,79.8314,67424.0
2015-11-05 14:30:00,100.65,100.7,100.55,100.67,82281.0,79.8314,79.8711,79.7521,79.8473,82281.0
2015-11-05 15:00:00,100.67,100.89,100.48,100.89,141479.0,79.8473,80.0218,79.6966,80.0218,141479.0
2015-11-05 15:30:00,100.89,101.03,100.79,100.87,317811.0,80.0218,80.1328,79.9425,80.0059,317811.0
2015-11-06 09:30:00,100.25,100.25,98.71,98.87,394804.0,79.5142,79.5142,78.2927,78.4196,394804.0
2015-11-06 10:00:00,98.81,99.22,98.22,98.65,260891.0,78.372,78.6972,77.9041,78.2451,260891.0
2015-11-06 10:30:00,98.64,98.81,98.31,98.31,116444.0,78.2372,78.372,77.9755,77.9755,116444.0
2015-11-06 11:00:00,98.31,98.46,97.85,98.07,159014.0,77.9755,78.0944,77.6106,77.7851,159014.0
2015-11-06 11:30:00,98.08,98.3,97.93,98.11,135808.0,77.793,77.9675,77.6741,77.8168,135808.0
2015-11-06 12:00:00,98.09,98.14,97.97,98.02,104413.0,77.801,77.8406,77.7058,77.7454,104413.0
2015-11-06 12:30:00,98.0,98.0,97.62,97.79,107264.0,77.7296,77.7296,77.4282,77.563,107264.0
2015-11-06 13:00:00,97.79,98.02,97.66,97.85,97052.0,77.563,77.7454,77.4599,77.6106,97052.0
2015-11-06 13:30:00,97.84,97.85,97.33,97.69,149889.0,77.6027,77.6106,77.1982,77.4837,149889.0
2015-11-06 14:00:00,97.72,98.0,97.36,97.44,181900.0,77.5075,77.7296,77.222,77.2854,181900.0
2015-11-06 14:30:00,97.43,97.46,96.99,97.2,207032.0,77.2775,77.3013,76.9285,77.095,207032.0
2015-11-06 15:00:00,97.2,97.83,97.19,97.81,208707.0,77.095,77.5947,77.0871,77.5789,208707.0
2015-11-06 15:30:00,97.81,98.05,97.75,98.02,460549.0,77.5789,77.7692,77.5313,77.7454,460549.0
2015-11-09 09:30:00,97.83,97.94,96.86,96.97,143032.0,77.5947,77.682,76.8254,76.9126,143032.0
2015-11-09 10:00:00,97.02,97.04,96.71,96.84,130038.0,76.9523,76.9681,76.7064,76.8095,130038.0
2015-11-09 10:30:00,96.87,97.07,96.8,96.86,108939.0,76.8333,76.9919,76.7778,76.8254,108939.0
2015-11-09 11:00:00,96.88,96.88,96.39,96.52,101468.0,76.8412,76.8412,76.4526,76.5557,101468.0
2015-11-09 11:30:00,96.5,96.79,96.5,96.71,119779.0,76.5398,76.7699,76.5398,76.7064,119779.0
2015-11-09 12:00:00,96.68,96.97,96.57,96.85,83420.0,76.6826,76.9126,76.5954,76.8174,83420.0
2015-11-09 12:30:00,96.87,97.16,96.79,97.09,94784.0,76.8333,77.0633,76.7699,77.0078,94784.0
2015-11-09 13:00:00,97.09,97.09,96.64,96.85,43345.0,77.0078,77.0078,76.6509,76.8174,43345.0
2015-11-09 13:30:00,96.87,97.08,96.74,97.0,48368.0,76.8333,76.9999,76.7302,76.9364,48368.0
2015-11-09 14:00:00,97.0,97.08,96.84,96.88,47739.0,76.9364,76.9999,76.8095,76.8412,47739.0
2015-11-09 14:30:00,96.87,97.03,96.65,96.71,79272.0,76.8333,76.9602,76.6588,76.7064,79272.0
2015-11-09 15:00:00,96.72,96.79,96.41,96.75,90917.0,76.7143,76.7699,76.4685,76.7381,90917.0
2015-11-09 15:30:00,96.74,97.41,96.74,97.13,237076.0,76.7302,77.2616,76.7302,77.0395,237076.0
2015-11-10 09:30:00,97.13,97.29,96.86,97.02,141448.0,77.0395,77.1664,76.8254,76.9523,141448.0
2015-11-10 10:00:00,97.06,97.47,97.03,97.4,123137.0,76.984,77.3092,76.9602,77.2537,123137.0
2015-11-10 10:30:00,97.4,97.55,97.28,97.5,90335.0,77.2537,77.3727,77.1585,77.333,90335.0
2015-11-10 11:00:00,97.5,97.62,97.31,97.39,80761.0,77.333,77.4282,77.1823,77.2457,80761.0
2015-11-10 11:30:00,97.4,97.63,97.39,97.44,61463.0,77.2537,77.4361,77.2457,77.2854,61463.0
2015-11-10 12:00:00,97.43,97.59,97.27,97.45,67032.0,77.2775,77.4044,77.1506,77.2933,67032.0
2015-11-10 12:30:00,97.44,97.45,97.23,97.33,59071.0,77.2854,77.2933,77.1188,77.1982,59071.0
2015-11-10 13:00:00,97.31,97.37,97.13,97.18,66421.0,77.1823,77.2299,77.0395,77.0792,66421.0
2015-11-10 13:30:00,97.18,97.29,97.11,97.21,60921.0,77.0792,77.1664,77.0237,77.103,60921.0
2015-11-10 14:00:00,97.19,97.19,97.02,97.09,56826.0,77.0871,77.0871,76.9523,77.0078,56826.0
2015-11-10 14:30:00,97.08,97.22,97.04,97.11,87870.0,76.9999,77.1109,76.9681,77.0237,87870.0
2015-11-10 15:00:00,97.11,97.15,96.99,97.12,107419.0,77.0237,77.0554,76.9285,77.0316,107419.0
2015-11-10 15:30:00,97.13,97.31,97.02,97.17,312068.0,77.0395,77.1823,76.9523,77.0713,312068.0
2015-11-11 09:30:00,97.42,97.57,96.89,97.31,94306.0,77.2695,77.3885,76.8492,77.1823,94306.0
2015-11-11 10:00:00,97.34,97.41,97.08,97.12,80706.0,77.2061,77.2616,76.9999,77.0316,80706.0
2015-11-11 10:30:00,97.11,97.18,96.94,97.04,57566.0,77.0237,77.0792,76.8888,76.9681,57566.0
2015-11-11 11:00:00,97.02,97.23,96.97,97.06,39143.0,76.9523,77.1188,76.9126,76.984,39143.0
2015-11-11 11:30:00,97.06,97.29,97.06,97.29,34907.0,76.984,77.1664,76.984,77.1664,34907.0
2015-11-11 12:00:00,97.29,97.62,97.28,97.48,32627.0,77.1664,77.4282,77.1585,77.3171,32627.0
2015-11-11 12:30:00,97.5,97.94,97.45,97.68,144214.0,77.333,77.682,77.2933,77.4758,144214.0
2015-11-11 13:00:00,97.69,97.83,97.56,97.6,40217.0,77.4837,77.5947,77.3806,77.4123,40217.0
2015-11-11 13:30:00,97.59,97.77,97.52,97.7,38882.0,77.4044,77.5471,77.3489,77.4916,38882.0
2015-11-11 14:00:00,97.68,97.99,97.6,97.98,21891.0,77.4758,77.7216,77.4123,77.7137,21891.0
2015-11-11 14:30:00,97.99,97.99,97.64,97.64,44434.0,77.7216,77.7216,77.444,77.444,44434.0
2015-11-11 15:00:00,97.63,97.7,97.55,97.68,39592.0,77.4361,77.4916,77.3727,77.4758,39592.0
2015-11-11 15:30:00,97.69,97.77,97.51,97.62,156874.0,77.4837,77.5471,77.3409,77.4282,156874.0
2015-11-12 09:30:00,97.31,97.47,96.95,97.23,267295.0,77.1823,77.3092,76.8968,77.1188,267295.0
2015-11-12 10:00:00,97.18,97.57,96.96,97.53,143304.0,77.0792,77.3885,76.9047,77.3568,143304.0
2015-11-12 10:30:00,97.52,97.69,97.41,97.62,47744.0,77.3489,77.4837,77.2616,77.4282,47744.0
2015-11-12 11:00:00,97.63,97.74,97.4,97.54,36044.0,77.4361,77.5234,77.2537,77.3647,36044.0
2015-11-12 11:30:00,97.52,97.56,97.28,97.43,48641.0,77.3489,77.3806,77.1585,77.2775,48641.0
2015-11-12 12:00:00,97.41,97.5,97.3,97.39,63618.0,77.2616,77.333,77.1744,77.2457,63618.0
2015-11-12 12:30:00,97.38,97.63,97.27,97.57,46603.0,77.2378,77.4361,77.1506,77.3885,46603.0
2015-11-12 13:00:00,97.6,97.83,97.53,97.82,75618.0,77.4123,77.5947,77.3568,77.5868,75618.0
2015-11-12 13:30:00,97.82,98.07,97.75,98.06,61323.0,77.5868,77.7851,77.5313,77.7772,61323.0
2015-11-12 14:00:00,98.07,98.27,98.03,98.22,98171.0,77.7851,77.9437,77.7534,77.9041,98171.0
2015-11-12 14:30:00,98.23,98.24,97.57,97.71,73526.0,77.912,77.9199,77.3885,77.4996,73526.0
2015-11-12 15:00:00,97.7,97.84,97.59,97.74,74459.0,77.4916,77.6027,77.4044,77.5234,74459.0
2015-11-12 15:30:00,97.74,97.76,97.33,97.37,222823.0,77.5234,77.5392,77.1982,77.2299,222823.0
2015-11-13 09:30:00,97.6,98.08,97.49,97.67,121239.0,77.4123,77.793,77.3251,77.4678,121239.0
2015-11-13 10:00:00,97.72,97.75,96.8,97.0,118907.0,77.5075,77.5313,76.7778,76.9364,118907.0
2015-11-13 10:30:00,97.0,97.57,96.96,97.56,57404.0,76.9364,77.3885,76.9047,77.3806,57404.0
2015-11-13 11:00:00,97.59,97.68,97.24,97.45,52956.0,77.4044,77.4758,77.1268,77.2933,52956.0
2015-11-13 11:30:00,97.41,97.6,97.29,97.6,63486.0,77.2616,77.4123,77.1664,77.4123,63486.0
2015-11-13 12:00:00,97.61,97.68,97.47,97.48,48688.0,77.4202,77.4758,77.3092,77.3171,48688.0
2015-11-13 12:30:00,97.47,97.5,97.07,97.17,46850.0,77.3092,77.333,76.9919,77.0713,46850.0
2015-11-13 13:00:00,97.18,97.46,97.16,97.38,47551.0,77.0792,77.3013,77.0633,77.2378,47551.0
2015-11-13 13:30:00,97.37,97.43,97.05,97.06,47654.0,77.2299,77.2775,76.9761,76.984,47654.0
2015-11-13 14:00:00,97.04,97.15,96.85,96.86,61895.0,76.9681,77.0554,76.8174,76.8254,61895.0
2015-11-13 14:30:00,96.86,96.95,96.5,96.56,73410.0,76.8254,76.8968,76.5398,76.5874,73410.0
2015-11-13 15:00:00,96.56,96.67,96.2,96.2,97353.0,76.5874,76.6747,76.3019,76.3019,97353.0
2015-11-13 15:30:00,96.2,96.57,96.2,96.4,233852.0,76.3019,76.5954,76.3019,76.4605,233852.0
2015-11-16 09:30:00,96.37,97.44,96.0,97.11,145536.0,76.4367,77.2854,76.1433,77.0237,145536.0
2015-11-16 10:00:00,97.11,97.28,96.84,97.01,96096.0,77.0237,77.1585,76.8095,76.9443,96096.0
2015-11-16 10:30:00,97.0,97.22,96.98,97.05,42544.0,76.9364,77.1109,76.9206,76.9761,42544.0
2015-11-16 11:00:00,97.08,97.28,97.0,97.0,54356.0,76.9999,77.1585,76.9364,76.9364,54356.0
2015-11-16 11:30:00,97.05,97.72,97.05,97.49,78160.0,76.9761,77.5075,76.9761,77.3251,78160.0
2015-11-16 12:00:00,97.47,97.67,97.31,97.65,48156.0,77.3092,77.4678,77.1823,77.452,48156.0
2015-11-16 12:30:00,97.64,97.87,97.37,97.46,50920.0,77.444,77.6265,77.2299,77.3013,50920.0
2015-11-16 13:00:00,97.46,97.75,97.41,97.49,38226.0,77.3013,77.5313,77.2616,77.3251,38226.0
2015-11-16 13:30:00,97.5,97.62,97.31,97.43,36671.0,77.333,77.4282,77.1823,77.2775,36671.0
2015-11-16 14:00:00,97.47,97.53,97.23,97.39,54707.0,77.3092,77.3568,77.1188,77.2457,54707.0
2015-11-16 14:30:00,97.38,97.61,97.31,97.44,61128.0,77.2378,77.4202,77.1823,77.2854,61128.0
2015-11-16 15:00:00,97.44,97.93,97.41,97.84,85919.0,77.2854,77.6741,77.2616,77.6027,85919.0
2015-11-16 15:30:00,97.88,98.05,97.68,98.05,245952.0,77.6344,77.7692,77.4758,77.7692,245952.0
2015-11-17 09:30:00,98.23,98.3,97.73,97.76,117488.0,77.912,77.9675,77.5154,77.5392,117488.0
2015-11-17 10:00:00,97.82,98.17,97.79,98.01,60909.0,77.5868,77.8644,77.563,77.7375,60909.0
2015-11-17 10:30:00,98.08,98.63,98.03,98.51,55568.0,77.793,78.2293,77.7534,78.1341,55568.0
2015-11-17 11:00:00,98.5,98.55,98.33,98.41,57592.0,78.1262,78.1658,77.9913,78.0548,57592.0
2015-11-17 11:30:00,98.4,98.86,98.4,98.84,103659.0,78.0468,78.4117,78.0468,78.3958,103659.0
2015-11-17 12:00:00,98.87,98.97,98.68,98.7,53826.0,78.4196,78.4989,78.2689,78.2848,53826.0
2015-11-17 12:30:00,98.73,98.83,98.51,98.74,84153.0,78.3086,78.3879,78.1341,78.3165,84153.0
2015-11-17 13:00:00,98.73,98.97,98.64,98.68,53935.0,78.3086,78.4989,78.2372,78.2689,53935.0
2015-11-17 13:30:00,98.66,98.8,98.6,98.71,43707.0,78.2531,78.3641,78.2055,78.2927,43707.0
2015-11-17 14:00:00,98.7,98.84,98.51,98.51,50944.0,78.2848,78.3958,78.1341,78.1341,50944.0
2015-11-17 14:30:00,98.53,98.62,98.38,98.62,52926.0,78.1499,78.2213,78.031,78.2213,52926.0
2015-11-17 15:00:00,98.61,98.63,98.19,98.33,82852.0,78.2134,78.2293,77.8803,77.9913,82852.0
2015-11-17 15:30:00,98.32,98.59,98.21,98.36,244770.0,77.9834,78.1975,77.8961,78.0151,244770.0
2015-11-18 09:30:00,98.62,98.82,98.45,98.6,126021.0,78.2213,78.38,78.0865,78.2055,126021.0
2015-11-18 10:00:00,98.57,98.75,98.34,98.45,82245.0,78.1817,78.3244,77.9992,78.0865,82245.0
2015-11-18 10:30:00,98.46,98.68,98.41,98.43,41468.0,78.0944,78.2689,78.0548,78.0706,41468.0
2015-11-18 11:00:00,98.43,98.74,98.32,98.69,35508.0,78.0706,78.3165,77.9834,78.2769,35508.0
2015-11-18 11:30:00,98.71,98.9,98.58,98.76,32309.0,78.2927,78.4434,78.1896,78.3324,32309.0
2015-11-18 12:00:00,98.74,99.12,98.65,99.08,172447.0,78.3165,78.6179,78.2451,78.5862,172447.0
2015-11-18 12:30:00,99.09,99.09,98.8,98.95,65435.0,78.5941,78.5941,78.3641,78.4831,65435.0
2015-11-18 13:00:00,98.93,98.96,98.79,98.82,60651.0,78.4672,78.491,78.3562,78.38,60651.0
2015-11-18 13:30:00,98.83,98.84,98.62,98.74,27325.0,78.3879,78.3958,78.2213,78.3165,27325.0
2015-11-18 14:00:00,98.71,99.15,98.64,98.9,128443.0,78.2927,78.6417,78.2372,78.4434,128443.0
2015-11-18 14:30:00,98.89,99.2,98.7,99.2,132398.0,78.4355,78.6814,78.2848,78.6814,132398.0
2015-11-18 15:00:00,99.21,99.33,99.15,99.24,73634.0,78.6893,78.7845,78.6417,78.7131,73634.0
2015-11-18 15:30:00,99.24,99.82,99.23,99.69,301066.0,78.7131,79.1731,78.7052,79.07,301066.0
2015-11-19 09:30:00,99.87,100.05,99.22,99.68,156348.0,79.2128,79.3555,78.6972,79.0621,156348.0
2015-11-19 10:00:00,99.71,99.92,99.67,99.77,126130.0,79.0859,79.2524,79.0541,79.1335,126130.0
2015-11-19 10:30:00,99.71,100.01,99.64,99.9,88659.0,79.0859,79.3238,79.0304,79.2366,88659.0
2015-11-19 11:00:00,99.91,100.26,99.78,100.2,94273.0,79.2445,79.5221,79.1414,79.4745,94273.0
2015-11-19 11:30:00,100.2,100.25,100.0,100.01,41527.0,79.4745,79.5142,79.3159,79.3238,41527.0
2015-11-19 12:00:00,100.04,100.18,99.87,99.9,66288.0,79.3476,79.4587,79.2128,79.2366,66288.0
2015-11-19 12:30:00,99.9,100.01,99.65,99.98,38010.0,79.2366,79.3238,79.0383,79.3,38010.0
2015-11-19 13:00:00,99.98,99.98,99.58,99.66,49598.0,79.3,79.3,78.9828,79.0462,49598.0
2015-11-19 13:30:00,99.63,99.72,99.44,99.59,52600.0,79.0224,79.0938,78.8717,78.9907,52600.0
2015-11-19 14:00:00,99.58,99.72,99.55,99.63,47990.0,78.9828,79.0938,78.959,79.0224,47990.0
2015-11-19 14:30:00,99.64,99.84,99.6,99.74,52141.0,79.0304,79.189,78.9986,79.1097,52141.0
2015-11-19 15:00:00,99.74,99.84,99.71,99.82,98284.0,79.1097,79.189,79.0859,79.1731,98284.0
2015-11-19 15:30:00,99.81,99.86,99.59,99.62,311015.0,79.1652,79.2048,78.9907,79.0145,311015.0
2015-11-20 09:30:00,100.2,100.87,99.53,100.75,220561.0,79.4745,80.0059,78.9431,79.9108,220561.0
2015-11-20 10:00:00,100.77,100.82,100.55,100.66,80657.0,79.9266,79.9663,79.7521,79.8394,80657.0
2015-11-20 10:30:00,100.68,100.7,100.45,100.56,66719.0,79.8552,79.8711,79.6728,79.7601,66719.0
2015-11-20 11:00:00,100.55,100.61,100.41,100.53,55354.0,79.7521,79.7997,79.6411,79.7363,55354.0
2015-11-20 11:30:00,100.52,100.52,100.28,100.36,41514.0,79.7283,79.7283,79.538,79.6014,41514.0
2015-11-20 12:00:00,100.36,100.37,100.21,100.24,31648.0,79.6014,79.6094,79.4825,79.5062,31648.0
2015-11-20 12:30:00,100.23,100.39,100.2,100.39,32759.0,79.4983,79.6252,79.4745,79.6252,32759.0
2015-11-20 13:00:00,100.37,100.41,100.2,100.26,32612.0,79.6094,79.6411,79.4745,79.5221,32612.0
2015-11-20 13:30:00,100.23,100.25,100.1,100.13,66169.0,79.4983,79.5142,79.3952,79.419,66169.0
2015-11-20 14:00:00,100.14,100.22,100.1,100.16,76138.0,79.4269,79.4904,79.3952,79.4428,76138.0
2015-11-20 14:30:00,100.16,100.35,100.04,100.23,102040.0,79.4428,79.5935,79.3476,79.4983,102040.0
2015-11-20 15:00:00,100.24,100.3,100.19,100.3,65257.0,79.5062,79.5538,79.4666,79.5538,65257.0
2015-11-20 15:30:00,100.3,100.53,100.3,100.47,151259.0,79.5538,79.7363,79.5538,79.6887,151259.0
2015-11-23 09:30:00,100.49,100.67,100.24,100.42,116822.0,79.7045,79.8473,79.5062,79.649,116822.0
2015-11-23 10:00:00,100.44,100.66,100.37,100.41,58640.0,79.6649,79.8394,79.6094,79.6411,58640.0
2015-11-23 10:30:00,100.45,100.54,100.22,100.34,41494.0,79.6728,79.7442,79.4904,79.5856,41494.0
2015-11-23 11:00:00,100.3,100.45,100.25,100.42,31816.0,79.5538,79.6728,79.5142,79.649,31816.0
2015-11-23 11:30:00,100.43,100.51,100.23,100.27,36255.0,79.657,79.7204,79.4983,79.53,36255.0
2015-11-23 12:00:00,100.25,100.29,100.08,100.14,31318.0,79.5142,79.5459,79.3793,79.4269,31318.0
2015-11-23 12:30:00,100.14,100.14,99.91,99.93,39305.0,79.4269,79.4269,79.2445,79.2604,39305.0
2015-11-23 13:00:00,99.91,100.0,99.69,99.7,44457.0,79.2445,79.3159,79.07,79.0779,44457.0
2015-11-23 13:30:00,99.69,99.79,99.55,99.55,42607.0,79.07,79.1493,78.959,78.959,42607.0
2015-11-23 14:00:00,99.55,99.62,99.45,99.61,49498.0,78.959,79.0145,78.8797,79.0066,49498.0
2015-11-23 14:30:00,99.62,99.72,99.46,99.68,58789.0,79.0145,79.0938,78.8876,79.0621,58789.0
2015-11-23 15:00:00,99.7,99.96,99.64,99.93,68433.0,79.0779,79.2842,79.0304,79.2604,68433.0
2015-11-23 15:30:00,99.96,100.04,99.84,99.93,134962.0,79.2842,79.3476,79.189,79.2604,134962.0
2015-11-24 09:30:00,99.28,99.39,98.68,98.78,118818.0,78.7448,78.8321,78.2689,78.3482,118818.0
2015-11-24 10:00:00,98.74,98.76,98.46,98.57,79127.0,78.3165,78.3324,78.0944,78.1817,79127.0
2015-11-24 10:30:00,98.59,98.61,98.32,98.55,69885.0,78.1975,78.2134,77.9834,78.1658,69885.0
2015-11-24 11:00:00,98.54,98.96,98.52,98.93,93746.0,78.1579,78.491,78.142,78.4672,93746.0
2015-11-24 11:30:00,98.94,99.02,98.75,98.92,50491.0,78.4751,78.5386,78.3244,78.4593,50491.0
2015-11-24 12:00:00,98.93,99.07,98.79,98.82,37351.0,78.4672,78.5783,78.3562,78.38,37351.0
2015-11-24 12:30:00,98.81,98.9,98.64,98.89,44006.0,78.372,78.4434,78.2372,78.4355,44006.0
2015-11-24 13:00:00,98.88,99.33,98.87,99.29,49122.0,78.4276,78.7845,78.4196,78.7527,49122.0
2015-11-24 13:30:00,99.31,99.37,99.17,99.24,44131.0,78.7686,78.8162,78.6576,78.7131,44131.0
2015-11-24 14:00:00,99.24,99.43,99.22,99.31,56253.0,78.7131,78.8638,78.6972,78.7686,56253.0
2015-11-24 14:30:00,99.31,99.37,99.21,99.35,81706.0,78.7686,78.8162,78.6893,78.8003,81706.0
2015-11-24 15:00:00,99.37,99.45,99.24,99.24,113216.0,78.8162,78.8797,78.7131,78.7131,113216.0
2015-11-24 15:30:00,99.26,99.33,99.21,99.27,216679.0,78.729,78.7845,78.6893,78.7369,216679.0
2015-11-25 09:30:00,99.15,99.32,98.9,99.32,65796.0,78.6417,78.7765,78.4434,78.7765,65796.0
2015-11-25 10:00:00,99.31,99.43,99.18,99.26,41605.0,78.7686,78.8638,78.6655,78.729,41605.0
2015-11-25 10:30:00,99.27,99.6,99.26,99.52,44048.0,78.7369,78.9986,78.729,78.9352,44048.0
2015-11-25 11:00:00,99.5,99.54,99.24,99.34,31054.0,78.9193,78.951,78.7131,78.7924,31054.0
2015-11-25 11:30:00,99.36,99.5,99.27,99.28,43302.0,78.8083,78.9193,78.7369,78.7448,43302.0
2015-11-25 12:00:00,99.29,99.51,99.25,99.29,27907.0,78.7527,78.9272,78.721,78.7527,27907.0
2015-11-25 12:30:00,99.28,99.42,99.24,99.34,19843.0,78.7448,78.8559,78.7131,78.7924,19843.0
2015-11-25 13:00:00,99.33,99.33,99.05,99.06,37884.0,78.7845,78.7845,78.5624,78.5703,37884.0
2015-11-25 13:30:00,99.07,99.25,99.02,99.25,19734.0,78.5783,78.721,78.5386,78.721,19734.0
2015-11-25 14:00:00,99.26,99.29,99.13,99.27,38021.0,78.729,78.7527,78.6258,78.7369,38021.0
2015-11-25 14:30:00,99.27,99.27,99.13,99.18,35999.0,78.7369,78.7369,78.6258,78.6655,35999.0
2015-11-25 15:00:00,99.19,99.29,99.14,99.23,66604.0,78.6734,78.7527,78.6338,78.7052,66604.0
2015-11-25 15:30:00,99.23,99.23,99.01,99.07,149593.0,78.7052,78.7052,78.5307,78.5783,149593.0
2015-11-27 09:30:00,99.09,99.8,99.09,99.52,89296.0,78.5941,79.1573,78.5941,78.9352,89296.0
2015-11-27 10:00:00,99.55,100.05,99.2,99.88,68570.0,78.959,79.3555,78.6814,79.2207,68570.0
2015-11-27 10:30:00,99.9,100.01,99.71,99.85,37115.0,79.2366,79.3238,79.0859,79.1969,37115.0
2015-11-27 11:00:00,99.86,100.02,99.79,99.89,48032.0,79.2048,79.3318,79.1493,79.2286,48032.0
2015-11-27 11:30:00,99.89,99.94,99.58,99.66,33966.0,79.2286,79.2683,78.9828,79.0462,33966.0
2015-11-27 12:00:00,99.67,99.75,99.53,99.72,32999.0,79.0541,79.1176,78.9431,79.0938,32999.0
2015-11-27 12:30:00,99.7,99.82,99.68,99.7,57318.0,79.0779,79.1731,79.0621,79.0779,57318.0
2015-11-30 09:30:00,99.95,100.2,99.43,99.89,119741.0,79.2762,79.4745,78.8638,79.2286,119741.0
2015-11-30 10:00:00,99.94,100.21,99.7,99.91,108845.0,79.2683,79.4825,79.0779,79.2445,108845.0
2015-11-30 10:30:00,99.91,99.91,99.34,99.34,58376.0,79.2445,79.2445,78.7924,78.7924,58376.0
2015-11-30 11:00:00,99.36,99.74,99.31,99.47,43666.0,78.8083,79.1097,78.7686,78.8955,43666.0
2015-11-30 11:30:00,99.46,99.49,99.23,99.32,70712.0,78.8876,78.9114,78.7052,78.7765,70712.0
2015-11-30 12:00:00,99.32,99.59,99.24,99.59,33436.0,78.7765,78.9907,78.7131,78.9907,33436.0
2015-11-30 12:30:00,99.58,99.58,99.4,99.46,115585.0,78.9828,78.9828,78.84,78.8876,115585.0
2015-11-30 13:00:00,99.44,99.62,99.44,99.58,30962.0,78.8717,79.0145,78.8717,78.9828,30962.0
2015-11-30 13:30:00,99.6,99.6,99.47,99.55,25185.0,78.9986,78.9986,78.8955,78.959,25185.0
2015-11-30 14:00:00,99.54,99.75,99.53,99.73,79826.0,78.951,79.1176,78.9431,79.1017,79826.0
2015-11-30 14:30:00,99.71,99.72,99.36,99.38,55765.0,79.0859,79.0938,78.8083,78.8241,55765.0
2015-11-30 15:00:00,99.39,99.39,99.23,99.33,62215.0,78.8321,78.8321,78.7052,78.7845,62215.0
2015-11-30 15:30:00,99.33,99.59,99.3,99.42,321587.0,78.7845,78.9907,78.7607,78.8559,321587.0
2015-12-01 09:30:00,99.5,100.96,99.5,100.58,162708.0,78.9193,80.0773,78.9193,79.7759,162708.0
2015-12-01 10:00:00,100.56,100.58,100.19,100.54,157834.0,79.7601,79.7759,79.4666,79.7442,157834.0
2015-12-01 10:30:00,100.51,100.66,100.32,100.6,124294.0,79.7204,79.8394,79.5697,79.7918,124294.0
2015-12-01 11:00:00,100.64,100.71,100.38,100.58,70196.0,79.8235,79.879,79.6173,79.7759,70196.0
2015-12-01 11:30:00,100.59,100.7,100.41,100.57,59723.0,79.7839,79.8711,79.6411,79.768,59723.0
2015-12-01 12:00:00,100.58,100.71,100.47,100.67,42553.0,79.7759,79.879,79.6887,79.8473,42553.0
2015-12-01 12:30:00,100.7,100.78,100.63,100.71,64326.0,79.8711,79.9346,79.8156,79.879,64326.0
2015-12-01 13:00:00,100.73,100.76,100.59,100.61,39318.0,79.8949,79.9187,79.7839,79.7997,39318.0
2015-12-01 13:30:00,100.6,100.63,100.47,100.6,65800.0,79.7918,79.8156,79.6887,79.7918,65800.0
2015-12-01 14:00:00,100.61,100.84,100.6,100.82,45346.0,79.7997,79.9821,79.7918,79.9663,45346.0
2015-12-01 14:30:00,100.82,100.99,100.78,100.9,87421.0,79.9663,80.1011,79.9346,80.0297,87421.0
2015-12-01 15:00:00,100.9,100.98,100.78,100.89,137032.0,80.0297,80.0932,79.9346,80.0218,137032.0
2015-12-01 15:30:00,100.88,101.19,100.84,101.16,369856.0,80.0139,80.2598,79.9821,80.236,369856.0
2015-12-02 09:30:00,100.96,101.24,100.67,100.92,157243.0,80.0773,80.2994,79.8473,80.0456,157243.0
2015-12-02 10:00:00,100.91,100.97,100.73,100.82,78345.0,80.0377,80.0853,79.8949,79.9663,78345.0
2015-12-02 10:30:00,100.82,100.92,100.75,100.89,65469.0,79.9663,80.0456,79.9108,80.0218,65469.0
2015-12-02 11:00:00,100.88,100.9,100.71,100.77,72033.0,80.0139,80.0297,79.879,79.9266,72033.0
2015-12-02 11:30:00,100.78,100.78,100.6,100.61,73577.0,79.9346,79.9346,79.7918,79.7997,73577.0
2015-12-02 12:00:00,100.62,100.7,100.38,100.47,113444.0,79.8077,79.8711,79.6173,79.6887,113444.0
2015-12-02 12:30:00,100.46,100.48,100.18,100.19,65067.0,79.6807,79.6966,79.4587,79.4666,65067.0
2015-12-02 13:00:00,100.19,100.39,100.0,100.39,70538.0,79.4666,79.6252,79.3159,79.6252,70538.0
2015-12-02 13:30:00,100.4,100.43,100.01,100.09,51663.0,79.6332,79.657,79.3238,79.3873,51663.0
2015-12-02 14:00:00,100.09,100.09,99.75,99.81,72338.0,79.3873,79.3873,79.1176,79.1652,72338.0
2015-12-02 14:30:00,99.78,99.84,99.5,99.55,86296.0,79.1414,79.189,78.9193,78.959,86296.0
2015-12-02 15:00:00,99.58,99.85,99.55,99.77,84817.0,78.9828,79.1969,78.959,79.1335,84817.0
2015-12-02 15:30:00,99.77,99.79,99.24,99.47,281010.0,79.1335,79.1493,78.7131,78.8955,281010.0
2015-12-03 09:30:00,99.43,99.68,98.54,98.57,153658.0,78.8638,79.0621,78.1579,78.1817,153658.0
2015-12-03 10:00:00,98.55,98.57,98.07,98.15,121830.0,78.1658,78.1817,77.7851,77.8485,121830.0
2015-12-03 10:30:00,98.16,98.45,98.08,98.26,88097.0,77.8565,78.0865,77.793,77.9358,88097.0
2015-12-03 11:00:00,98.25,98.57,98.23,98.47,80615.0,77.9279,78.1817,77.912,78.1024,80615.0
2015-12-03 11:30:00,98.48,98.5,98.22,98.3,61273.0,78.1103,78.1262,77.9041,77.9675,61273.0
2015-12-03 12:00:00,98.3,98.44,97.99,98.12,159537.0,77.9675,78.0786,77.7216,77.8248,159537.0
2015-12-03 12:30:00,98.12,98.32,97.99,98.16,84241.0,77.8248,77.9834,77.7216,77.8565,84241.0
2015-12-03 13:00:00,98.15,98.36,98.03,98.24,111521.0,77.8485,78.0151,77.7534,77.9199,111521.0
2015-12-03 13:30:00,98.24,98.25,97.87,97.91,78919.0,77.9199,77.9279,77.6265,77.6582,78919.0
2015-12-03 14:00:00,97.87,98.06,97.84,97.92,99504.0,77.6265,77.7772,77.6027,77.6661,99504.0
2015-12-03 14:30:00,97.95,97.97,97.57,97.89,92708.0,77.6899,77.7058,77.3885,77.6423,92708.0
2015-12-03 15:00:00,97.9,97.94,97.62,97.64,163533.0,77.6503,77.682,77.4282,77.444,163533.0
2015-12-03 15:30:00,97.64,97.9,97.44,97.86,400629.0,77.444,77.6503,77.2854,77.6185,400629.0
2015-12-04 09:30:00,98.07,99.01,97.99,98.59,169727.0,77.7851,78.5307,77.7216,78.1975,169727.0
2015-12-04 10:00:00,98.59,98.65,98.22,98.51,174879.0,78.1975,78.2451,77.9041,78.1341,174879.0
2015-12-04 10:30:00,98.51,98.78,98.42,98.52,92823.0,78.1341,78.3482,78.0627,78.142,92823.0
2015-12-04 11:00:00,98.55,98.66,98.42,98.48,101893.0,78.1658,78.2531,78.0627,78.1103,101893.0
2015-12-04 11:30:00,98.45,98.52,97.96,97.99,239942.0,78.0865,78.142,77.6978,77.7216,239942.0
2015-12-04 12:00:00,97.99,98.06,97.27,97.33,211598.0,77.7216,77.7772,77.1506,77.1982,211598.0
2015-12-04 12:30:00,97.33,97.74,97.2,97.61,264358.0,77.1982,77.5234,77.095,77.4202,264358.0
2015-12-04 13:00:00,97.6,97.99,97.49,97.97,315288.0,77.4123,77.7216,77.3251,77.7058,315288.0
2015-12-04 13:30:00,97.98,97.98,97.37,97.39,96414.0,77.7137,77.7137,77.2299,77.2457,96414.0
2015-12-04 14:00:00,97.41,97.57,97.21,97.25,198445.0,77.2616,77.3885,77.103,77.1347,198445.0
2015-12-04 14:30:00,97.24,97.45,97.17,97.42,253848.0,77.1268,77.2933,77.0713,77.2695,253848.0
2015-12-04 15:00:00,97.41,97.72,97.29,97.33,201789.0,77.2616,77.5075,77.1664,77.1982,201789.0
2015-12-04 15:30:00,97.34,97.67,97.22,97.5,486426.0,77.2061,77.4678,77.1109,77.333,486426.0
2015-12-07 09:30:00,97.06,97.98,97.05,97.6,162636.0,76.984,77.7137,76.9761,77.4123,162636.0
2015-12-07 10:00:00,97.61,97.76,97.34,97.41,131020.0,77.4202,77.5392,77.2061,77.2616,131020.0
2015-12-07 10:30:00,97.41,97.42,97.1,97.29,75202.0,77.2616,77.2695,77.0157,77.1664,75202.0
2015-12-07 11:00:00,97.27,97.29,97.08,97.17,72049.0,77.1506,77.1664,76.9999,77.0713,72049.0
2015-12-07 11:30:00,97.17,97.9,97.17,97.83,108891.0,77.0713,77.6503,77.0713,77.5947,108891.0
2015-12-07 12:00:00,97.82,97.82,97.48,97.56,100868.0,77.5868,77.5868,77.3171,77.3806,100868.0
2015-12-07 12:30:00,97.55,97.59,97.35,97.46,55668.0,77.3727,77.4044,77.214,77.3013,55668.0
2015-12-07 13:00:00,97.48,97.49,97.21,97.34,170056.0,77.3171,77.3251,77.103,77.2061,170056.0
2015-12-07 13:30:00,97.33,97.36,97.18,97.33,69493.0,77.1982,77.222,77.0792,77.1982,69493.0
2015-12-07 14:00:00,97.34,97.8,97.31,97.75,168152.0,77.2061,77.5709,77.1823,77.5313,168152.0
2015-12-07 14:30:00,97.73,97.86,97.56,97.59,80435.0,77.5154,77.6185,77.3806,77.4044,80435.0
2015-12-07 15:00:00,97.56,97.77,97.46,97.77,143641.0,77.3806,77.5471,77.3013,77.5471,143641.0
2015-12-07 15:30:00,97.77,97.82,97.64,97.71,562134.0,77.5471,77.5868,77.444,77.4996,562134.0
2015-12-08 09:30:00,97.34,97.61,96.45,96.49,130836.0,77.2061,77.4202,76.5002,76.5319,130836.0
2015-12-08 10:00:00,96.47,96.93,96.43,96.43,266673.0,76.516,76.8809,76.4843,76.4843,266673.0
2015-12-08 10:30:00,96.41,97.06,96.28,97.01,63291.0,76.4685,76.984,76.3653,76.9443,63291.0
2015-12-08 11:00:00,97.02,97.39,97.01,97.17,63566.0,76.9523,77.2457,76.9443,77.0713,63566.0
2015-12-08 11:30:00,97.11,97.25,96.94,97.15,83873.0,77.0237,77.1347,76.8888,77.0554,83873.0
2015-12-08 12:00:00,97.16,97.18,96.74,96.76,141154.0,77.0633,77.0792,76.7302,76.7461,141154.0
2015-12-08 12:30:00,96.76,96.84,96.69,96.73,123249.0,76.7461,76.8095,76.6905,76.7223,123249.0
2015-12-08 13:00:00,96.73,96.77,96.49,96.57,136286.0,76.7223,76.754,76.5319,76.5954,136286.0
2015-12-08 13:30:00,96.6,96.85,96.58,96.76,187772.0,76.6192,76.8174,76.6033,76.7461,187772.0
2015-12-08 14:00:00,96.77,97.09,96.77,97.02,379835.0,76.754,77.0078,76.754,76.9523,379835.0
2015-12-08 14:30:00,97.01,97.09,96.85,96.85,180765.0,76.9443,77.0078,76.8174,76.8174,180765.0
2015-12-08 15:00:00,96.84,96.91,96.72,96.78,183297.0,76.8095,76.865,76.7143,76.7619,183297.0
2015-12-08 15:30:00,96.76,97.04,96.71,96.88,291743.0,76.7461,76.9681,76.7064,76.8412,291743.0
2015-12-09 09:30:00,96.29,96.61,96.1,96.49,125505.0,76.3733,76.6271,76.2226,76.5319,125505.0
2015-12-09 10:00:00,96.47,97.09,96.47,97.06,92003.0,76.516,77.0078,76.516,76.984,92003.0
2015-12-09 10:30:00,97.07,97.44,97.06,97.11,62526.0,76.9919,77.2854,76.984,77.0237,62526.0
2015-12-09 11:00:00,97.09,97.13,96.65,96.66,64394.0,77.0078,77.0395,76.6588,76.6667,64394.0
2015-12-09 11:30:00,96.7,96.71,96.29,96.36,155343.0,76.6985,76.7064,76.3733,76.4288,155343.0
2015-12-09 12:00:00,96.39,96.45,95.7,95.73,112678.0,76.4526,76.5002,75.9053,75.9291,112678.0
2015-12-09 12:30:00,95.7,95.73,95.1,95.13,90149.0,75.9053,75.9291,75.4294,75.4532,90149.0
2015-12-09 13:00:00,95.11,95.27,94.86,95.04,257544.0,75.4373,75.5643,75.2391,75.3818,257544.0
2015-12-09 13:30:00,95.02,95.38,94.9,95.33,215385.0,75.366,75.6515,75.2708,75.6118,215385.0
2015-12-09 14:00:00,95.35,95.38,95.17,95.32,182523.0,75.6277,75.6515,75.4849,75.6039,182523.0
2015-12-09 14:30:00,95.3,95.4,95.27,95.31,178851.0,75.588,75.6674,75.5643,75.596,178851.0
2015-12-09 15:00:00,95.33,95.7,95.29,95.63,215015.0,75.6118,75.9053,75.5801,75.8498,215015.0
2015-12-09 15:30:00,95.64,95.85,95.44,95.55,392112.0,75.8577,76.0243,75.6991,75.7863,392112.0
2015-12-10 09:30:00,95.54,96.04,95.27,95.84,147466.0,75.7784,76.175,75.5643,76.0164,147466.0
2015-12-10 10:00:00,95.88,95.98,95.46,95.76,92162.0,76.0481,76.1274,75.715,75.9529,92162.0
2015-12-10 10:30:00,95.81,95.88,95.57,95.63,83177.0,75.9926,76.0481,75.8022,75.8498,83177.0
2015-12-10 11:00:00,95.58,95.7,95.43,95.43,66456.0,75.8101,75.9053,75.6912,75.6912,66456.0
2015-12-10 11:30:00,95.41,95.47,95.27,95.42,36155.0,75.6753,75.7229,75.5643,75.6832,36155.0
2015-12-10 12:00:00,95.43,95.47,95.07,95.23,61950.0,75.6912,75.7229,75.4056,75.5325,61950.0
2015-12-10 12:30:00,95.22,95.3,95.05,95.19,72422.0,75.5246,75.588,75.3898,75.5008,72422.0
2015-12-10 13:00:00,95.16,95.21,95.05,95.06,54105.0,75.477,75.5167,75.3898,75.3977,54105.0
2015-12-10 13:30:00,95.05,95.2,95.05,95.11,51343.0,75.3898,75.5087,75.3898,75.4373,51343.0
2015-12-10 14:00:00,95.1,95.16,94.97,95.11,136388.0,75.4294,75.477,75.3263,75.4373,136388.0
2015-12-10 14:30:00,95.12,95.34,95.05,95.24,185738.0,75.4453,75.6198,75.3898,75.5405,185738.0
2015-12-10 15:00:00,95.25,95.31,94.99,95.16,96250.0,75.5484,75.596,75.3422,75.477,96250.0
2015-12-10 15:30:00,95.16,95.22,94.97,95.06,206664.0,75.477,75.5246,75.3263,75.3977,206664.0
2015-12-11 09:30:00,94.04,94.59,94.0,94.14,180012.0,74.5887,75.0249,74.5569,74.668,180012.0
2015-12-11 10:00:00,94.12,94.37,93.95,94.1,385209.0,74.6521,74.8504,74.5173,74.6363,385209.0
2015-12-11 10:30:00,94.13,94.47,94.12,94.31,225379.0,74.66,74.9297,74.6521,74.8028,225379.0
2015-12-11 11:00:00,94.3,94.6,94.09,94.44,100495.0,74.7949,75.0328,74.6283,74.9059,100495.0
2015-12-11 11:30:00,94.42,94.56,94.19,94.39,85411.0,74.8901,75.0011,74.7076,74.8663,85411.0
2015-12-11 12:00:00,94.35,94.52,93.9,93.99,169688.0,74.8345,74.9694,74.4776,74.549,169688.0
2015-12-11 12:30:00,93.98,94.06,93.7,93.82,65814.0,74.5411,74.6045,74.319,74.4142,65814.0
2015-12-11 13:00:00,93.83,94.02,93.53,93.53,98066.0,74.4221,74.5728,74.1842,74.1842,98066.0
2015-12-11 13:30:00,93.53,93.71,93.43,93.61,68277.0,74.1842,74.3269,74.1048,74.2476,68277.0
2015-12-11 14:00:00,93.62,93.97,93.59,93.74,136154.0,74.2555,74.5331,74.2317,74.3507,136154.0
2015-12-11 14:30:00,93.74,93.85,93.57,93.61,82536.0,74.3507,74.438,74.2159,74.2476,82536.0
2015-12-11 15:00:00,93.61,93.66,93.25,93.45,237729.0,74.2476,74.2873,73.9621,74.1207,237729.0
2015-12-11 15:30:00,93.44,93.82,93.35,93.66,542915.0,74.1128,74.4142,74.0414,74.2873,542915.0
2015-12-14 09:30:00,93.38,94.41,92.88,94.14,179044.0,74.4511,75.2723,74.0525,75.057,179044.0
2015-12-14 10:00:00,94.12,94.24,93.52,93.6,189984.0,75.0411,75.1368,74.5627,74.6265,189984.0
2015-12-14 10:30:00,93.55,94.17,93.47,94.11,87652.0,74.5866,75.081,74.5229,75.0331,87652.0
2015-12-14 11:00:00,94.11,94.19,93.83,93.95,67904.0,75.0331,75.0969,74.8099,74.9056,67904.0
2015-12-14 11:30:00,93.92,93.92,93.4,93.7,174081.0,74.8816,74.8816,74.467,74.7062,174081.0
2015-12-14 12:00:00,93.68,94.06,93.49,94.06,113840.0,74.6903,74.9933,74.5388,74.9933,113840.0
2015-12-14 12:30:00,94.03,94.34,93.92,94.28,75486.0,74.9693,75.2165,74.8816,75.1687,75486.0
2015-12-14 13:00:00,94.31,94.35,93.64,93.68,93013.0,75.1926,75.2245,74.6584,74.6903,93013.0
2015-12-14 13:30:00,93.7,93.76,93.56,93.73,66071.0,74.7062,74.7541,74.5946,74.7302,66071.0
2015-12-14 14:00:00,93.74,93.74,93.42,93.43,88706.0,74.7381,74.7381,74.483,74.491,88706.0
2015-12-14 14:30:00,93.44,93.81,93.34,93.72,88596.0,74.4989,74.7939,74.4192,74.7222,88596.0
2015-12-14 15:00:00,93.71,93.82,93.45,93.81,153128.0,74.7142,74.8019,74.5069,74.7939,153128.0
2015-12-14 15:30:00,93.81,94.11,93.72,94.08,289695.0,74.7939,75.0331,74.7222,75.0092,289695.0
2015-12-15 09:30:00,94.87,95.55,94.77,95.53,99137.0,75.6391,76.1812,75.5593,76.1653,99137.0
2015-12-15 10:00:00,95.55,95.66,95.34,95.56,75284.0,76.1812,76.2689,76.0138,76.1892,75284.0
2015-12-15 10:30:00,95.55,95.55,95.22,95.44,66072.0,76.1812,76.1812,75.9181,76.0935,66072.0
2015-12-15 11:00:00,95.49,95.93,95.45,95.85,100170.0,76.1334,76.4842,76.1015,76.4204,100170.0
2015-12-15 11:30:00,95.86,95.98,95.56,95.78,80840.0,76.4284,76.5241,76.1892,76.3646,80840.0
2015-12-15 12:00:00,95.75,95.77,95.46,95.64,55680.0,76.3407,76.3566,76.1095,76.253,55680.0
2015-12-15 12:30:00,95.62,96.03,95.62,95.99,106611.0,76.237,76.5639,76.237,76.532,106611.0
2015-12-15 13:00:00,95.98,96.01,95.81,95.87,110278.0,76.5241,76.548,76.3885,76.4364,110278.0
2015-12-15 13:30:00,95.87,96.04,95.77,95.98,68846.0,76.4364,76.5719,76.3566,76.5241,68846.0
2015-12-15 14:00:00,96.0,96.11,95.83,96.07,76409.0,76.54,76.6277,76.4045,76.5958,76409.0
2015-12-15 14:30:00,96.07,96.15,95.82,95.89,89847.0,76.5958,76.6596,76.3965,76.4523,89847.0
2015-12-15 15:00:00,95.92,95.92,95.56,95.67,110622.0,76.4762,76.4762,76.1892,76.2769,110622.0
2015-12-15 15:30:00,95.66,95.74,95.5,95.6,243589.0,76.2689,76.3327,76.1414,76.2211,243589.0
2015-12-16 09:30:00,96.01,96.68,96.01,96.44,91778.0,76.548,77.0822,76.548,76.8908,91778.0
2015-12-16 10:00:00,96.42,96.72,96.26,96.51,72785.0,76.8749,77.1141,76.7473,76.9466,72785.0
2015-12-16 10:30:00,96.51,96.6,96.27,96.56,94038.0,76.9466,77.0184,76.7553,76.9865,94038.0
2015-12-16 11:00:00,96.55,96.58,96.27,96.34,52294.0,76.9785,77.0024,76.7553,76.8111,52294.0
2015-12-16 11:30:00,96.35,96.46,96.14,96.46,30416.0,76.8191,76.9068,76.6516,76.9068,30416.0
2015-12-16 12:00:00,96.46,96.57,96.27,96.38,59926.0,76.9068,76.9945,76.7553,76.843,59926.0
2015-12-16 12:30:00,96.4,96.41,96.12,96.15,139793.0,76.8589,76.8669,76.6357,76.6596,139793.0
2015-12-16 13:00:00,96.15,96.52,96.1,96.46,68708.0,76.6596,76.9546,76.6197,76.9068,68708.0
2015-12-16 13:30:00,96.48,96.76,96.39,96.59,90346.0,76.9227,77.1459,76.8509,77.0104,90346.0
2015-12-16 14:00:00,96.58,96.75,95.64,96.61,118324.0,77.0024,77.138,76.253,77.0264,118324.0
2015-12-16 14:30:00,96.56,97.54,96.5,97.5,174336.0,76.9865,77.7678,76.9387,77.7359,174336.0
2015-12-16 15:00:00,97.47,97.55,97.06,97.52,214135.0,77.712,77.7758,77.3851,77.7519,214135.0
2015-12-16 15:30:00,97.56,97.77,97.42,97.5,268098.0,77.7838,77.9512,77.6722,77.7359,268098.0
2015-12-17 09:30:00,97.83,97.88,97.26,97.67,100188.0,77.999,78.0389,77.5446,77.8715,100188.0
2015-12-17 10:00:00,97.62,97.74,97.34,97.72,111095.0,77.8316,77.9273,77.6084,77.9113,111095.0
2015-12-17 10:30:00,97.71,97.85,97.13,97.25,133779.0,77.9034,78.015,77.4409,77.5366,133779.0
2015-12-17 11:00:00,97.23,97.26,96.71,96.76,71695.0,77.5207,77.5446,77.1061,77.1459,71695.0
2015-12-17 11:30:00,96.78,96.95,96.68,96.79,122974.0,77.1619,77.2974,77.0822,77.1699,122974.0
2015-12-17 12:00:00,96.79,96.85,96.56,96.58,62601.0,77.1699,77.2177,76.9865,77.0024,62601.0
2015-12-17 12:30:00,96.59,96.62,96.25,96.44,55628.0,77.0104,77.0343,76.7393,76.8908,55628.0
2015-12-17 13:00:00,96.47,96.82,96.4,96.74,69382.0,76.9147,77.1938,76.8589,77.13,69382.0
2015-12-17 13:30:00,96.72,96.93,96.69,96.85,66605.0,77.1141,77.2815,77.0901,77.2177,66605.0
2015-12-17 14:00:00,96.84,96.92,96.7,96.7,103375.0,77.2097,77.2735,77.0981,77.0981,103375.0
2015-12-17 14:30:00,96.71,96.84,96.46,96.56,96742.0,77.1061,77.2097,76.9068,76.9865,96742.0
2015-12-17 15:00:00,96.56,96.67,96.32,96.49,122667.0,76.9865,77.0742,76.7951,76.9307,122667.0
2015-12-17 15:30:00,96.49,96.75,96.08,96.11,266405.0,76.9307,77.138,76.6038,76.6277,266405.0
2015-12-18 09:30:00,95.61,95.9,95.1,95.13,448410.0,76.2291,76.4603,75.8224,75.8464,448410.0
2015-12-18 10:00:00,95.14,95.21,94.86,95.0,133548.0,75.8543,75.9101,75.6311,75.7427,133548.0
2015-12-18 10:30:00,94.99,95.36,94.82,95.33,122541.0,75.7347,76.0297,75.5992,76.0058,122541.0
2015-12-18 11:00:00,95.35,95.57,95.28,95.32,87292.0,76.0218,76.1972,75.966,75.9978,87292.0
2015-12-18 11:30:00,95.31,95.31,94.95,95.0,64476.0,75.9899,75.9899,75.7028,75.7427,64476.0
2015-12-18 12:00:00,95.0,95.11,94.72,94.76,62186.0,75.7427,75.8304,75.5195,75.5514,62186.0
2015-12-18 12:30:00,94.78,94.87,94.64,94.71,69025.0,75.5673,75.6391,75.4557,75.5115,69025.0
2015-12-18 13:00:00,94.71,94.98,94.7,94.83,67727.0,75.5115,75.7268,75.5035,75.6072,67727.0
2015-12-18 13:30:00,94.83,95.16,94.79,95.14,86213.0,75.6072,75.8703,75.5753,75.8543,86213.0
2015-12-18 14:00:00,95.15,95.3,95.04,95.21,78348.0,75.8623,75.9819,75.7746,75.9101,78348.0
2015-12-18 14:30:00,95.21,95.23,94.97,95.01,90610.0,75.9101,75.9261,75.7188,75.7507,90610.0
2015-12-18 15:00:00,95.03,95.11,94.8,95.0,130816.0,75.7666,75.8304,75.5833,75.7427,130816.0
2015-12-18 15:30:00,95.0,95.08,94.59,94.61,514420.0,75.7427,75.8065,75.4158,75.4318,514420.0
2015-12-21 09:30:00,95.42,95.7,95.17,95.26,90996.0,76.0776,76.3008,75.8783,75.95,90996.0
2015-12-21 10:00:00,95.26,95.56,95.26,95.54,61731.0,75.95,76.1892,75.95,76.1733,61731.0
2015-12-21 10:30:00,95.57,95.74,95.21,95.25,63200.0,76.1972,76.3327,75.9101,75.942,63200.0
2015-12-21 11:00:00,95.27,95.29,94.84,95.0,42429.0,75.958,75.9739,75.6151,75.7427,42429.0
2015-12-21 11:30:00,94.98,95.03,94.79,95.01,56196.0,75.7268,75.7666,75.5753,75.7507,56196.0
2015-12-21 12:00:00,94.99,95.02,94.88,94.91,65473.0,75.7347,75.7587,75.647,75.671,65473.0
2015-12-21 12:30:00,94.89,95.06,94.88,95.03,40958.0,75.655,75.7906,75.647,75.7666,40958.0
2015-12-21 13:00:00,95.04,95.22,95.01,95.22,43357.0,75.7746,75.9181,75.7507,75.9181,43357.0
2015-12-21 13:30:00,95.22,95.37,95.02,95.05,47184.0,75.9181,76.0377,75.7587,75.7826,47184.0
2015-12-21 14:00:00,95.05,95.14,94.94,94.96,55013.0,75.7826,75.8543,75.6949,75.7108,55013.0
2015-12-21 14:30:00,94.96,95.14,94.93,95.09,69301.0,75.7108,75.8543,75.6869,75.8145,69301.0
2015-12-21 15:00:00,95.09,95.2,94.98,95.08,85254.0,75.8145,75.9022,75.7268,75.8065,85254.0
2015-12-21 15:30:00,95.07,95.58,95.06,95.58,240005.0,75.7985,76.2051,75.7906,76.2051,240005.0
2015-12-22 09:30:00,96.15,97.0,95.86,96.25,120800.0,76.6596,77.3373,76.4284,76.7393,120800.0
2015-12-22 10:00:00,96.23,96.72,96.16,96.64,77557.0,76.7234,77.1141,76.6676,77.0503,77557.0
2015-12-22 10:30:00,96.65,96.66,96.42,96.47,54296.0,77.0582,77.0662,76.8749,76.9147,54296.0
2015-12-22 11:00:00,96.48,96.5,96.1,96.26,42372.0,76.9227,76.9387,76.6197,76.7473,42372.0
2015-12-22 11:30:00,96.27,96.58,96.26,96.55,44152.0,76.7553,77.0024,76.7473,76.9785,44152.0
2015-12-22 12:00:00,96.56,96.6,96.41,96.56,48177.0,76.9865,77.0184,76.8669,76.9865,48177.0
2015-12-22 12:30:00,96.57,96.62,96.53,96.6,75103.0,76.9945,77.0343,76.9626,77.0184,75103.0
2015-12-22 13:00:00,96.62,96.68,96.42,96.56,41115.0,77.0343,77.0822,76.8749,76.9865,41115.0
2015-12-22 13:30:00,96.58,96.62,96.4,96.56,53722.0,77.0024,77.0343,76.8589,76.9865,53722.0
2015-12-22 14:00:00,96.59,96.61,96.49,96.53,53635.0,77.0104,77.0264,76.9307,76.9626,53635.0
2015-12-22 14:30:00,96.56,96.65,96.47,96.65,41814.0,76.9865,77.0582,76.9147,77.0582,41814.0
2015-12-22 15:00:00,96.65,96.7,96.51,96.65,165341.0,77.0582,77.0981,76.9466,77.0582,165341.0
2015-12-22 15:30:00,96.66,96.73,96.26,96.4,208109.0,77.0662,77.122,76.7473,76.8589,208109.0
2015-12-23 09:30:00,96.68,97.52,96.68,97.5,108218.0,77.0822,77.7519,77.0822,77.7359,108218.0
2015-12-23 10:00:00,97.48,97.91,97.47,97.75,91040.0,77.72,78.0628,77.712,77.9353,91040.0
2015-12-23 10:30:00,97.75,98.01,97.73,98.0,81051.0,77.9353,78.1426,77.9193,78.1346,81051.0
2015-12-23 11:00:00,97.99,98.06,97.77,97.94,112047.0,78.1266,78.1824,77.9512,78.0868,112047.0
2015-12-23 11:30:00,97.93,98.01,97.84,97.84,68922.0,78.0788,78.1426,78.007,78.007,68922.0
2015-12-23 12:00:00,97.84,98.02,97.8,97.94,67794.0,78.007,78.1505,77.9751,78.0868,67794.0
2015-12-23 12:30:00,97.94,98.04,97.89,97.89,66598.0,78.0868,78.1665,78.0469,78.0469,66598.0
2015-12-23 13:00:00,97.91,98.0,97.89,98.0,45499.0,78.0628,78.1346,78.0469,78.1346,45499.0
2015-12-23 13:30:00,98.0,98.11,97.8,98.08,58096.0,78.1346,78.2223,77.9751,78.1984,58096.0
2015-12-23 14:00:00,98.1,98.32,98.05,98.19,78211.0,78.2143,78.3897,78.1745,78.2861,78211.0
2015-12-23 14:30:00,98.17,98.33,98.15,98.32,98092.0,78.2701,78.3977,78.2542,78.3897,98092.0
2015-12-23 15:00:00,98.3,98.33,98.13,98.27,155982.0,78.3738,78.3977,78.2382,78.3499,155982.0
2015-12-23 15:30:00,98.26,98.54,98.09,98.51,279521.0,78.3419,78.5651,78.2063,78.5412,279521.0
2015-12-24 09:30:00,98.63,98.7,98.17,98.17,64812.0,78.6369,78.6927,78.2701,78.2701,64812.0
2015-12-24 10:00:00,98.19,98.3,98.0,98.16,70769.0,78.2861,78.3738,78.1346,78.2622,70769.0
2015-12-24 10:30:00,98.16,98.2,97.98,98.07,51925.0,78.2622,78.294,78.1186,78.1904,51925.0
2015-12-24 11:00:00,98.06,98.22,97.92,98.04,58009.0,78.1824,78.31,78.0708,78.1665,58009.0
2015-12-24 11:30:00,98.04,98.28,97.97,98.27,76611.0,78.1665,78.3578,78.1107,78.3499,76611.0
2015-12-24 12:00:00,98.27,98.44,98.21,98.37,60244.0,78.3499,78.4854,78.302,78.4296,60244.0
2015-12-24 12:30:00,98.37,98.47,98.16,98.17,116688.0,78.4296,78.5093,78.2622,78.2701,116688.0
2015-12-28 09:30:00,97.74,98.15,97.5,98.13,54168.0,77.9273,78.2542,77.7359,78.2382,54168.0
2015-12-28 10:00:00,98.13,98.37,97.9,98.34,100414.0,78.2382,78.4296,78.0549,78.4057,100414.0
2015-12-28 10:30:00,98.3,98.35,98.11,98.15,36689.0,78.3738,78.4136,78.2223,78.2542,36689.0
2015-12-28 11:00:00,98.14,98.21,98.08,98.18,61238.0,78.2462,78.302,78.1984,78.2781,61238.0
2015-12-28 11:30:00,98.18,98.25,98.11,98.18,41452.0,78.2781,78.3339,78.2223,78.2781,41452.0
2015-12-28 12:00:00,98.17,98.21,98.0,98.07,49165.0,78.2701,78.302,78.1346,78.1904,49165.0
2015-12-28 12:30:00,98.07,98.11,97.73,97.79,66714.0,78.1904,78.2223,77.9193,77.9672,66714.0
2015-12-28 13:00:00,97.79,98.13,97.77,98.11,35491.0,77.9672,78.2382,77.9512,78.2223,35491.0
2015-12-28 13:30:00,98.09,98.32,98.09,98.14,50914.0,78.2063,78.3897,78.2063,78.2462,50914.0
2015-12-28 14:00:00,98.14,98.24,98.01,98.16,77435.0,78.2462,78.3259,78.1426,78.2622,77435.0
2015-12-28 14:30:00,98.14,98.33,98.14,98.28,38007.0,78.2462,78.3977,78.2462,78.3578,38007.0
2015-12-28 15:00:00,98.28,98.49,98.25,98.45,52089.0,78.3578,78.5253,78.3339,78.4934,52089.0
2015-12-28 15:30:00,98.46,98.52,98.34,98.39,143441.0,78.5013,78.5492,78.4057,78.4455,143441.0
2015-12-29 09:30:00,98.95,99.34,98.92,99.0,79206.0,78.892,79.203,78.8681,78.9319,79206.0
2015-12-29 10:00:00,99.05,99.59,99.05,99.36,125531.0,78.9717,79.4023,78.9717,79.2189,125531.0
2015-12-29 10:30:00,99.38,99.41,99.21,99.27,42922.0,79.2349,79.2588,79.0993,79.1471,42922.0
2015-12-29 11:00:00,99.26,99.57,99.25,99.48,53794.0,79.1392,79.3863,79.1312,79.3146,53794.0
2015-12-29 11:30:00,99.49,99.52,99.06,99.1,68637.0,79.3226,79.3465,78.9797,79.0116,68637.0
2015-12-29 12:00:00,99.09,99.27,99.09,99.16,45500.0,79.0036,79.1471,79.0036,79.0594,45500.0
2015-12-29 12:30:00,99.16,99.24,99.05,99.22,33418.0,79.0594,79.1232,78.9717,79.1073,33418.0
2015-12-29 13:00:00,99.24,99.35,99.21,99.22,26972.0,79.1232,79.2109,79.0993,79.1073,26972.0
2015-12-29 13:30:00,99.22,99.29,99.15,99.22,34807.0,79.1073,79.1631,79.0515,79.1073,34807.0
2015-12-29 14:00:00,99.23,99.3,99.17,99.25,46064.0,79.1153,79.1711,79.0674,79.1312,46064.0
2015-12-29 14:30:00,99.25,99.3,99.18,99.26,54683.0,79.1312,79.1711,79.0754,79.1392,54683.0
2015-12-29 15:00:00,99.26,99.41,99.16,99.26,87568.0,79.1392,79.2588,79.0594,79.1392,87568.0
2015-12-29 15:30:00,99.26,99.44,99.11,99.39,158742.0,79.1392,79.2827,79.0196,79.2428,158742.0
2015-12-30 09:30:00,99.33,99.53,98.73,98.81,60517.0,79.195,79.3544,78.7166,78.7804,60517.0
2015-12-30 10:00:00,98.81,99.01,98.76,98.91,50578.0,78.7804,78.9399,78.7405,78.8601,50578.0
2015-12-30 10:30:00,98.88,99.32,98.86,99.17,36001.0,78.8362,79.187,78.8203,79.0674,36001.0
2015-12-30 11:00:00,99.16,99.21,98.82,98.86,61295.0,79.0594,79.0993,78.7884,78.8203,61295.0
2015-12-30 11:30:00,98.87,98.88,98.51,98.53,48714.0,78.8282,78.8362,78.5412,78.5572,48714.0
2015-12-30 12:00:00,98.52,98.58,98.35,98.45,61699.0,78.5492,78.597,78.4136,78.4934,61699.0
2015-12-30 12:30:00,98.41,98.55,98.34,98.48,70071.0,78.4615,78.5731,78.4057,78.5173,70071.0
2015-12-30 13:00:00,98.49,98.55,98.24,98.46,54973.0,78.5253,78.5731,78.3259,78.5013,54973.0
2015-12-30 13:30:00,98.46,98.51,98.38,98.45,49005.0,78.5013,78.5412,78.4376,78.4934,49005.0
2015-12-30 14:00:00,98.45,98.51,98.41,98.49,35051.0,78.4934,78.5412,78.4615,78.5253,35051.0
2015-12-30 14:30:00,98.48,98.51,98.39,98.45,46430.0,78.5173,78.5412,78.4455,78.4934,46430.0
2015-12-30 15:00:00,98.45,98.53,98.36,98.43,62047.0,78.4934,78.5572,78.4216,78.4774,62047.0
2015-12-30 15:30:00,98.43,98.45,98.02,98.08,205755.0,78.4774,78.4934,78.1505,78.1984,205755.0
2015-12-31 09:30:00,97.96,97.99,97.5,97.56,62893.0,78.1027,78.1266,77.7359,77.7838,62893.0
2015-12-31 10:00:00,97.6,97.6,97.09,97.13,72870.0,77.8157,77.8157,77.4091,77.4409,72870.0
2015-12-31 10:30:00,97.14,97.14,96.98,97.05,57789.0,77.4489,77.4489,77.3214,77.3772,57789.0
2015-12-31 11:00:00,97.08,97.38,97.01,97.33,57757.0,77.4011,77.6403,77.3453,77.6004,57757.0
2015-12-31 11:30:00,97.32,97.7,97.27,97.65,31055.0,77.5924,77.8954,77.5526,77.8555,31055.0
2015-12-31 12:00:00,97.64,97.76,97.54,97.73,59336.0,77.8476,77.9432,77.7678,77.9193,59336.0
2015-12-31 12:30:00,97.72,97.85,97.49,97.52,67781.0,77.9113,78.015,77.728,77.7519,67781.0
2015-12-31 13:00:00,97.49,97.61,97.34,97.55,39908.0,77.728,77.8236,77.6084,77.7758,39908.0
2015-12-31 13:30:00,97.54,97.84,97.5,97.77,30791.0,77.7678,78.007,77.7359,77.9512,30791.0
2015-12-31 14:00:00,97.79,97.83,97.46,97.46,49736.0,77.9672,77.999,77.7041,77.7041,49736.0
2015-12-31 14:30:00,97.47,97.47,97.29,97.35,64064.0,77.712,77.712,77.5685,77.6163,64064.0
2015-12-31 15:00:00,97.35,97.43,97.22,97.33,98157.0,77.6163,77.6801,77.5127,77.6004,98157.0
2015-12-31 15:30:00,97.33,97.46,96.88,96.95,285361.0,77.6004,77.7041,77.2416,77.2974,285361.0
2016-01-04 09:30:00,96.29,96.6,95.71,96.03,326948.0,76.7712,77.0184,76.3088,76.5639,326948.0
2016-01-04 10:00:00,96.06,96.07,95.51,95.73,141161.0,76.5878,76.5958,76.1493,76.3247,141161.0
2016-01-04 10:30:00,95.7,95.84,95.54,95.57,219288.0,76.3008,76.4124,76.1733,76.1972,219288.0
2016-01-04 11:00:00,95.6,95.72,95.09,95.72,355310.0,76.2211,76.3168,75.8145,76.3168,355310.0
2016-01-04 11:30:00,95.72,96.08,95.7,95.86,92991.0,76.3168,76.6038,76.3008,76.4284,92991.0
2016-01-04 12:00:00,95.86,95.86,95.66,95.8,56940.0,76.4284,76.4284,76.2689,76.3805,56940.0
2016-01-04 12:30:00,95.8,96.1,95.71,96.02,122680.0,76.3805,76.6197,76.3088,76.556,122680.0
2016-01-04 13:00:00,96.02,96.22,95.9,96.01,57344.0,76.556,76.7154,76.4603,76.548,57344.0
2016-01-04 13:30:00,96.0,96.1,95.93,96.02,52013.0,76.54,76.6197,76.4842,76.556,52013.0
2016-01-04 14:00:00,96.0,96.03,95.78,95.93,67609.0,76.54,76.5639,76.3646,76.4842,67609.0
2016-01-04 14:30:00,95.96,95.97,95.7,95.96,107425.0,76.5081,76.5161,76.3008,76.5081,107425.0
2016-01-04 15:00:00,95.93,95.95,95.77,95.86,201721.0,76.4842,76.5001,76.3566,76.4284,201721.0
2016-01-04 15:30:00,95.88,96.78,95.87,96.76,420736.0,76.4443,77.1619,76.4364,77.1459,420736.0
2016-01-05 09:30:00,96.94,98.06,96.8,97.75,499534.0,77.2895,78.1824,77.1778,77.9353,499534.0
2016-01-05 10:00:00,97.74,97.85,97.37,97.46,181614.0,77.9273,78.015,77.6323,77.7041,181614.0
2016-01-05 10:30:00,97.42,97.63,97.37,97.53,209525.0,77.6722,77.8396,77.6323,77.7599,209525.0
2016-01-05 11:00:00,97.5,97.79,97.5,97.65,95524.0,77.7359,77.9672,77.7359,77.8555,95524.0
2016-01-05 11:30:00,97.64,97.91,97.63,97.81,62592.0,77.8476,78.0628,77.8396,77.9831,62592.0
2016-01-05 12:00:00,97.82,97.82,97.51,97.72,77250.0,77.9911,77.9911,77.7439,77.9113,77250.0
2016-01-05 12:30:00,97.71,97.9,97.69,97.87,84904.0,77.9034,78.0549,77.8874,78.0309,84904.0
2016-01-05 13:00:00,97.87,98.06,97.83,97.98,100970.0,78.0309,78.1824,77.999,78.1186,100970.0
2016-01-05 13:30:00,97.97,98.51,97.94,98.44,107290.0,78.1107,78.5412,78.0868,78.4854,107290.0
2016-01-05 14:00:00,98.43,98.75,98.21,98.73,105185.0,78.4774,78.7326,78.302,78.7166,105185.0
2016-01-05 14:30:00,98.72,98.72,98.37,98.49,65484.0,78.7086,78.7086,78.4296,78.5253,65484.0
2016-01-05 15:00:00,98.48,98.63,98.3,98.56,122156.0,78.5173,78.6369,78.3738,78.5811,122156.0
2016-01-05 15:30:00,98.55,98.69,98.44,98.62,265184.0,78.5731,78.6847,78.4854,78.6289,265184.0
2016-01-06 09:30:00,98.15,98.64,97.52,98.11,160192.0,78.2542,78.6449,77.7519,78.2223,160192.0
2016-01-06 10:00:00,98.1,98.24,97.96,98.2,137010.0,78.2143,78.3259,78.1027,78.294,137010.0
2016-01-06 10:30:00,98.2,98.46,98.1,98.23,348519.0,78.294,78.5013,78.2143,78.318,348519.0
2016-01-06 11:00:00,98.23,98.57,98.17,98.31,68292.0,78.318,78.589,78.2701,78.3817,68292.0
2016-01-06 11:30:00,98.32,98.44,98.23,98.33,62148.0,78.3897,78.4854,78.318,78.3977,62148.0
2016-01-06 12:00:00,98.34,98.36,98.22,98.34,57344.0,78.4057,78.4216,78.31,78.4057,57344.0
2016-01-06 12:30:00,98.33,98.59,98.27,98.38,36965.0,78.3977,78.605,78.3499,78.4376,36965.0
2016-01-06 13:00:00,98.38,98.45,98.18,98.29,71402.0,78.4376,78.4934,78.2781,78.3658,71402.0
2016-01-06 13:30:00,98.3,98.4,98.21,98.3,67660.0,78.3738,78.4535,78.302,78.3738,67660.0
2016-01-06 14:00:00,98.27,98.53,98.2,98.31,77453.0,78.3499,78.5572,78.294,78.3817,77453.0
2016-01-06 14:30:00,98.3,98.32,97.63,97.73,192681.0,78.3738,78.3897,77.8396,77.9193,192681.0
2016-01-06 15:00:00,97.71,97.88,97.66,97.83,133646.0,77.9034,78.0389,77.8635,77.999,133646.0
2016-01-06 15:30:00,97.84,98.28,97.84,98.26,304989.0,78.007,78.3578,78.007,78.3419,304989.0
2016-01-07 09:30:00,96.9,97.33,96.76,96.94,162563.0,77.2576,77.6004,77.1459,77.2895,162563.0
2016-01-07 10:00:00,96.94,96.98,96.54,96.63,341979.0,77.2895,77.3214,76.9705,77.0423,341979.0
2016-01-07 10:30:00,96.65,96.71,96.46,96.51,118212.0,77.0582,77.1061,76.9068,76.9466,118212.0
2016-01-07 11:00:00,96.5,96.54,96.19,96.35,150252.0,76.9387,76.9705,76.6915,76.8191,150252.0
2016-01-07 11:30:00,96.35,96.76,96.32,96.7,179458.0,76.8191,77.1459,76.7951,77.0981,179458.0
2016-01-07 12:00:00,96.69,96.98,96.65,96.76,249432.0,77.0901,77.3214,77.0582,77.1459,249432.0
2016-01-07 12:30:00,96.76,96.89,96.47,96.68,212891.0,77.1459,77.2496,76.9147,77.0822,212891.0
2016-01-07 13:00:00,96.65,96.66,96.06,96.1,175263.0,77.0582,77.0662,76.5878,76.6197,175263.0
2016-01-07 13:30:00,96.05,96.09,95.6,95.83,87086.0,76.5799,76.6118,76.2211,76.4045,87086.0
2016-01-07 14:00:00,95.85,95.93,95.65,95.68,108888.0,76.4204,76.4842,76.261,76.2849,108888.0
2016-01-07 14:30:00,95.65,95.88,95.49,95.51,125140.0,76.261,76.4443,76.1334,76.1493,125140.0
2016-01-07 15:00:00,95.5,95.7,95.37,95.44,223015.0,76.1414,76.3008,76.0377,76.0935,223015.0
2016-01-07 15:30:00,95.41,96.15,95.39,95.79,484115.0,76.0696,76.6596,76.0537,76.3726,484115.0
2016-01-08 09:30:00,95.99,96.49,95.82,96.23,87888.0,76.532,76.9307,76.3965,76.7234,87888.0
2016-01-08 10:00:00,96.26,96.26,95.43,95.58,81425.0,76.7473,76.7473,76.0855,76.2051,81425.0
2016-01-08 10:30:00,95.56,95.66,95.33,95.34,78747.0,76.1892,76.2689,76.0058,76.0138,78747.0
2016-01-08 11:00:00,95.34,95.46,94.91,94.99,66963.0,76.0138,76.1095,75.671,75.7347,66963.0
2016-01-08 11:30:00,94.98,95.06,94.64,95.0,125856.0,75.7268,75.7906,75.4557,75.7427,125856.0
2016-01-08 12:00:00,95.06,95.59,94.95,95.57,65978.0,75.7906,76.2131,75.7028,76.1972,65978.0
2016-01-08 12:30:00,95.56,95.6,95.39,95.42,49037.0,76.1892,76.2211,76.0537,76.0776,49037.0
2016-01-08 13:00:00,95.42,95.5,95.19,95.28,64584.0,76.0776,76.1414,75.8942,75.966,64584.0
2016-01-08 13:30:00,95.28,95.51,95.24,95.29,49891.0,75.966,76.1493,75.9341,75.9739,49891.0
2016-01-08 14:00:00,95.29,95.42,95.11,95.19,125263.0,75.9739,76.0776,75.8304,75.8942,125263.0
2016-01-08 14:30:00,95.11,95.18,94.86,94.87,91758.0,75.8304,75.8862,75.6311,75.6391,91758.0
2016-01-08 15:00:00,94.87,95.01,94.65,94.69,126589.0,75.6391,75.7507,75.4637,75.4956,126589.0
2016-01-08 15:30:00,94.68,94.7,93.9,94.19,408578.0,75.4876,75.5035,74.8657,75.0969,408578.0
2016-01-11 09:30:00,94.73,95.0,94.44,94.55,84360.0,75.5274,75.7427,75.2962,75.3839,84360.0
2016-01-11 10:00:00,94.58,94.66,94.03,94.27,58917.0,75.4079,75.4716,74.9693,75.1607,58917.0
2016-01-11 10:30:00,94.29,94.46,93.84,93.99,94418.0,75.1766,75.3122,74.8179,74.9374,94418.0
2016-01-11 11:00:00,94.0,94.36,93.94,94.3,59579.0,74.9454,75.2324,74.8976,75.1846,59579.0
2016-01-11 11:30:00,94.26,94.62,94.11,94.53,56640.0,75.1527,75.4397,75.0331,75.368,56640.0
2016-01-11 12:00:00,94.56,94.59,94.32,94.42,73370.0,75.3919,75.4158,75.2006,75.2803,73370.0
2016-01-11 12:30:00,94.39,94.53,94.31,94.39,87812.0,75.2564,75.368,75.1926,75.2564,87812.0
2016-01-11 13:00:00,94.4,94.52,94.23,94.29,103588.0,75.2643,75.36,75.1288,75.1766,103588.0
2016-01-11 13:30:00,94.28,94.35,93.93,94.02,124475.0,75.1687,75.2245,74.8896,74.9614,124475.0
2016-01-11 14:00:00,94.03,94.48,93.99,94.48,49522.0,74.9693,75.3281,74.9374,75.3281,49522.0
2016-01-11 14:30:00,94.48,94.48,94.28,94.3,70611.0,75.3281,75.3281,75.1687,75.1846,70611.0
2016-01-11 15:00:00,94.3,94.51,93.93,94.49,86296.0,75.1846,75.352,74.8896,75.3361,86296.0
2016-01-11 15:30:00,94.5,94.96,94.46,94.5,232016.0,75.3441,75.7108,75.3122,75.3441,232016.0
2016-01-12 09:30:00,95.11,95.18,94.64,94.64,98356.0,75.8304,75.8862,75.4557,75.4557,98356.0
2016-01-12 10:00:00,94.65,94.71,94.1,94.26,62212.0,75.4637,75.5115,75.0251,75.1527,62212.0
2016-01-12 10:30:00,94.28,94.65,94.18,94.4,55676.0,75.1687,75.4637,75.0889,75.2643,55676.0
2016-01-12 11:00:00,94.4,94.43,93.95,94.02,41289.0,75.2643,75.2883,74.9056,74.9614,41289.0
2016-01-12 11:30:00,94.02,94.29,93.85,94.09,119288.0,74.9614,75.1766,74.8258,75.0172,119288.0
2016-01-12 12:00:00,94.1,94.14,93.87,93.95,69216.0,75.0251,75.057,74.8418,74.9056,69216.0
2016-01-12 12:30:00,93.93,94.07,93.78,93.91,109421.0,74.8896,75.0012,74.77,74.8737,109421.0
2016-01-12 13:00:00,93.92,94.2,93.81,93.9,57887.0,74.8816,75.1049,74.7939,74.8657,57887.0
2016-01-12 13:30:00,93.9,94.3,93.88,94.05,96516.0,74.8657,75.1846,74.8497,74.9853,96516.0
2016-01-12 14:00:00,94.04,94.08,93.78,93.99,109074.0,74.9773,75.0092,74.77,74.9374,109074.0
2016-01-12 14:30:00,93.99,94.34,93.96,94.14,92543.0,74.9374,75.2165,74.9135,75.057,92543.0
2016-01-12 15:00:00,94.14,94.59,93.95,94.46,136429.0,75.057,75.4158,74.9056,75.3122,136429.0
2016-01-12 15:30:00,94.45,94.82,94.3,94.5,306715.0,75.3042,75.5992,75.1846,75.3441,306715.0
2016-01-13 09:30:00,94.85,94.96,94.57,94.76,92628.0,75.6231,75.7108,75.3999,75.5514,92628.0
2016-01-13 10:00:00,94.78,94.98,94.6,94.69,80878.0,75.5673,75.7268,75.4238,75.4956,80878.0
2016-01-13 10:30:00,94.68,94.77,94.35,94.74,94341.0,75.4876,75.5593,75.2245,75.5354,94341.0
2016-01-13 11:00:00,94.74,95.07,94.67,94.92,82616.0,75.5354,75.7985,75.4796,75.6789,82616.0
2016-01-13 11:30:00,94.89,94.97,94.41,94.48,77380.0,75.655,75.7188,75.2723,75.3281,77380.0
2016-01-13 12:00:00,94.51,94.74,94.39,94.48,72289.0,75.352,75.5354,75.2564,75.3281,72289.0
2016-01-13 12:30:00,94.47,94.47,93.93,94.1,79629.0,75.3201,75.3201,74.8896,75.0251,79629.0
2016-01-13 13:00:00,94.09,94.09,93.6,93.66,80944.0,75.0172,75.0172,74.6265,74.6743,80944.0
2016-01-13 13:30:00,93.66,93.87,93.33,93.51,105831.0,74.6743,74.8418,74.4112,74.5547,105831.0
2016-01-13 14:00:00,93.53,93.66,93.01,93.13,99225.0,74.5707,74.6743,74.1561,74.2518,99225.0
2016-01-13 14:30:00,93.11,93.11,92.24,92.63,153235.0,74.2358,74.2358,73.5422,73.8531,153235.0
2016-01-13 15:00:00,92.63,92.9,92.55,92.67,175108.0,73.8531,74.0684,73.7893,73.885,175108.0
2016-01-13 15:30:00,92.64,92.76,92.1,92.15,272115.0,73.8611,73.9568,73.4306,73.4704,272115.0
2016-01-14 09:30:00,92.74,93.03,91.7,91.86,194466.0,73.9408,74.172,73.1116,73.2392,194466.0
2016-01-14 10:00:00,91.85,92.66,91.72,92.64,212751.0,73.2312,73.877,73.1276,73.8611,212751.0
2016-01-14 10:30:00,92.61,93.01,92.5,92.59,224502.0,73.8372,74.1561,73.7495,73.8212,224502.0
2016-01-14 11:00:00,92.61,93.05,92.59,92.65,110562.0,73.8372,74.188,73.8212,73.8691,110562.0
2016-01-14 11:30:00,92.65,92.93,92.28,92.71,88738.0,73.8691,74.0923,73.5741,73.9169,88738.0
2016-01-14 12:00:00,92.75,92.84,92.22,92.52,121243.0,73.9488,74.0206,73.5262,73.7654,121243.0
2016-01-14 12:30:00,92.53,92.85,92.47,92.57,92634.0,73.7734,74.0285,73.7256,73.8053,92634.0
2016-01-14 13:00:00,92.56,92.81,92.5,92.57,133931.0,73.7973,73.9966,73.7495,73.8053,133931.0
2016-01-14 13:30:00,92.55,92.61,92.36,92.39,107079.0,73.7893,73.8372,73.6379,73.6618,107079.0
2016-01-14 14:00:00,92.38,92.62,92.24,92.43,123200.0,73.6538,73.8452,73.5422,73.6937,123200.0
2016-01-14 14:30:00,92.44,92.71,92.38,92.64,142997.0,73.7016,73.9169,73.6538,73.8611,142997.0
2016-01-14 15:00:00,92.67,92.98,92.57,92.78,138667.0,73.885,74.1322,73.8053,73.9727,138667.0
2016-01-14 15:30:00,92.8,92.8,92.11,92.17,311192.0,73.9887,73.9887,73.4385,73.4864,311192.0
2016-01-15 09:30:00,90.51,91.03,90.0,90.53,382857.0,72.1629,72.5775,71.7563,72.1788,382857.0
2016-01-15 10:00:00,90.5,90.98,90.16,90.85,170863.0,72.1549,72.5376,71.8838,72.434,170863.0
2016-01-15 10:30:00,90.84,91.28,90.82,90.94,111428.0,72.426,72.7768,72.41,72.5057,111428.0
2016-01-15 11:00:00,90.92,91.59,90.81,91.51,189333.0,72.4898,73.0239,72.4021,72.9602,189333.0
2016-01-15 11:30:00,91.51,91.63,91.01,91.15,108937.0,72.9602,73.0558,72.5615,72.6731,108937.0
2016-01-15 12:00:00,91.12,91.24,90.66,90.84,84941.0,72.6492,72.7449,72.2825,72.426,84941.0
2016-01-15 12:30:00,90.85,90.9,90.44,90.83,128939.0,72.434,72.4738,72.1071,72.418,128939.0
2016-01-15 13:00:00,90.82,91.14,90.37,90.79,266292.0,72.41,72.6652,72.0513,72.3861,266292.0
2016-01-15 13:30:00,90.77,90.84,90.12,90.24,310544.0,72.3702,72.426,71.8519,71.9476,310544.0
2016-01-15 14:00:00,90.26,90.41,88.68,88.91,387924.0,71.9635,72.0831,70.7038,70.8872,387924.0
2016-01-15 14:30:00,88.91,89.18,87.96,89.1,669870.0,70.8872,71.1025,70.1298,71.0387,669870.0
2016-01-15 15:00:00,89.1,89.12,87.85,88.29,704698.0,71.0387,71.0546,70.0421,70.3929,704698.0
2016-01-15 15:30:00,88.28,88.64,88.15,88.38,894123.0,70.3849,70.6719,70.2813,70.4646,894123.0
2016-01-19 09:30:00,89.76,93.53,89.6,91.33,744963.0,71.5649,74.5707,71.4373,72.8167,744963.0
2016-01-19 10:00:00,91.33,91.41,90.96,91.16,419187.0,72.8167,72.8804,72.5217,72.6811,419187.0
2016-01-19 10:30:00,91.14,91.24,90.53,90.6,257954.0,72.6652,72.7449,72.1788,72.2346,257954.0
2016-01-19 11:00:00,90.62,90.94,90.51,90.93,117038.0,72.2506,72.5057,72.1629,72.4977,117038.0
2016-01-19 11:30:00,90.91,91.02,90.3,90.45,141743.0,72.4818,72.5695,71.9954,72.115,141743.0
2016-01-19 12:00:00,90.43,90.55,89.91,90.31,132891.0,72.0991,72.1948,71.6845,72.0034,132891.0
2016-01-19 12:30:00,90.3,90.6,89.98,90.59,314669.0,71.9954,72.2346,71.7403,72.2267,314669.0
2016-01-19 13:00:00,90.62,91.0,90.59,90.75,103646.0,72.2506,72.5535,72.2267,72.3542,103646.0
2016-01-19 13:30:00,90.78,91.03,90.73,90.84,80536.0,72.3781,72.5775,72.3383,72.426,80536.0
2016-01-19 14:00:00,90.85,90.9,90.41,90.69,208716.0,72.434,72.4738,72.0831,72.3064,208716.0
2016-01-19 14:30:00,90.7,90.7,90.42,90.57,125877.0,72.3144,72.3144,72.0911,72.2107,125877.0
2016-01-19 15:00:00,90.54,90.94,90.52,90.93,180693.0,72.1868,72.5057,72.1708,72.4977,180693.0
2016-01-19 15:30:00,90.93,91.27,90.82,90.87,473152.0,72.4977,72.7688,72.41,72.4499,473152.0
2016-01-20 09:30:00,90.01,90.18,88.39,88.58,309300.0,71.7642,71.8998,70.4726,70.6241,309300.0
2016-01-20 10:00:00,88.55,88.68,88.05,88.19,247902.0,70.6002,70.7038,70.2015,70.3132,247902.0
2016-01-20 10:30:00,88.22,88.34,87.55,87.58,174356.0,70.3371,70.4327,69.8029,69.8268,174356.0
2016-01-20 11:00:00,87.53,87.99,87.47,87.61,191890.0,69.7869,70.1537,69.7391,69.8507,191890.0
2016-01-20 11:30:00,87.62,87.83,87.04,87.08,130312.0,69.8587,70.0261,69.3963,69.4282,130312.0
2016-01-20 12:00:00,87.1,87.34,86.45,86.58,785648.0,69.4441,69.6355,68.9259,69.0295,785648.0
2016-01-20 12:30:00,86.59,86.94,86.21,86.86,288210.0,69.0375,69.3165,68.7345,69.2528,288210.0
2016-01-20 13:00:00,86.9,87.45,86.8,87.24,174125.0,69.2846,69.7232,69.2049,69.5557,174125.0
2016-01-20 13:30:00,87.25,88.33,87.25,88.31,115412.0,69.5637,70.4248,69.5637,70.4088,115412.0
2016-01-20 14:00:00,88.27,88.48,88.02,88.26,174667.0,70.3769,70.5444,70.1776,70.369,174667.0
2016-01-20 14:30:00,88.29,88.65,87.99,88.34,299355.0,70.3929,70.6799,70.1537,70.4327,299355.0
2016-01-20 15:00:00,88.36,89.95,88.26,89.91,188796.0,70.4487,71.7164,70.369,71.6845,188796.0
2016-01-20 15:30:00,89.92,90.04,88.96,89.0,408804.0,71.6925,71.7881,70.9271,70.959,408804.0
2016-01-21 09:30:00,88.87,89.81,88.21,88.35,99661.0,70.8553,71.6048,70.3291,70.4407,99661.0
2016-01-21 10:00:00,88.38,89.73,88.38,89.7,186782.0,70.4646,71.541,70.4646,71.5171,186782.0
2016-01-21 10:30:00,89.72,90.36,89.62,89.7,137600.0,71.533,72.0433,71.4533,71.5171,137600.0
2016-01-21 11:00:00,89.7,90.21,89.48,89.83,235034.0,71.5171,71.9237,71.3417,71.6207,235034.0
2016-01-21 11:30:00,89.88,90.83,89.82,90.72,134578.0,71.6606,72.418,71.6127,72.3303,134578.0
2016-01-21 12:00:00,90.75,91.16,90.61,90.85,149425.0,72.3542,72.6811,72.2426,72.434,149425.0
2016-01-21 12:30:00,90.85,91.05,90.54,90.61,97499.0,72.434,72.5934,72.1868,72.2426,97499.0
2016-01-21 13:00:00,90.62,90.79,89.85,89.85,132733.0,72.2506,72.3861,71.6367,71.6367,132733.0
2016-01-21 13:30:00,89.9,90.04,89.43,89.96,299963.0,71.6765,71.7881,71.3018,71.7244,299963.0
2016-01-21 14:00:00,89.97,90.05,89.22,89.52,135191.0,71.7323,71.7961,71.1344,71.3736,135191.0
2016-01-21 14:30:00,89.55,90.15,89.55,89.95,148870.0,71.3975,71.8758,71.3975,71.7164,148870.0
2016-01-21 15:00:00,89.98,90.3,89.7,90.26,196944.0,71.7403,71.9954,71.5171,71.9635,196944.0
2016-01-21 15:30:00,90.28,90.62,90.01,90.02,483772.0,71.9795,72.2506,71.7642,71.7722,483772.0
2016-01-22 09:30:00,90.91,92.48,90.33,92.48,215350.0,72.4818,73.7335,72.0194,73.7335,215350.0
2016-01-22 10:00:00,92.5,93.08,92.45,92.97,288602.0,73.7495,74.2119,73.7096,74.1242,288602.0
2016-01-22 10:30:00,92.97,93.03,92.44,92.46,158711.0,74.1242,74.172,73.7016,73.7176,158711.0
2016-01-22 11:00:00,92.44,92.91,92.44,92.7,306314.0,73.7016,74.0764,73.7016,73.9089,306314.0
2016-01-22 11:30:00,92.72,92.73,92.09,92.53,130164.0,73.9249,73.9329,73.4226,73.7734,130164.0
2016-01-22 12:00:00,92.52,92.81,92.38,92.63,223154.0,73.7654,73.9966,73.6538,73.8531,223154.0
2016-01-22 12:30:00,92.61,92.99,92.53,92.96,120921.0,73.8372,74.1402,73.7734,74.1162,120921.0
2016-01-22 13:00:00,92.94,93.26,92.7,93.03,131823.0,74.1003,74.3554,73.9089,74.172,131823.0
2016-01-22 13:30:00,93.06,93.27,92.99,93.15,112469.0,74.196,74.3634,74.1402,74.2677,112469.0
2016-01-22 14:00:00,93.14,93.59,93.12,93.13,172606.0,74.2597,74.6185,74.2438,74.2518,172606.0
2016-01-22 14:30:00,93.11,93.21,92.81,93.16,162398.0,74.2358,74.3156,73.9966,74.2757,162398.0
2016-01-22 15:00:00,93.17,93.26,92.88,93.0,215320.0,74.2837,74.3554,74.0525,74.1481,215320.0
2016-01-22 15:30:00,92.99,93.31,92.85,93.24,505433.0,74.1402,74.3953,74.0285,74.3395,505433.0
2016-01-25 09:30:00,93.28,93.39,92.21,92.93,190137.0,74.3714,74.4591,73.5183,74.0923,190137.0
2016-01-25 10:00:00,92.94,93.39,92.68,93.0,200974.0,74.1003,74.4591,73.893,74.1481,200974.0
2016-01-25 10:30:00,93.01,93.09,92.55,92.6,100719.0,74.1561,74.2199,73.7893,73.8292,100719.0
2016-01-25 11:00:00,92.61,92.63,92.2,92.55,161444.0,73.8372,73.8531,73.5103,73.7893,161444.0
2016-01-25 11:30:00,92.52,92.6,92.31,92.36,89457.0,73.7654,73.8292,73.598,73.6379,89457.0
2016-01-25 12:00:00,92.33,92.39,92.05,92.21,83315.0,73.6139,73.6618,73.3907,73.5183,83315.0
2016-01-25 12:30:00,92.21,92.47,92.07,92.32,102194.0,73.5183,73.7256,73.4066,73.606,102194.0
2016-01-25 13:00:00,92.34,92.7,92.32,92.56,164289.0,73.6219,73.9089,73.606,73.7973,164289.0
2016-01-25 13:30:00,92.57,92.66,92.06,92.09,96887.0,73.8053,73.877,73.3987,73.4226,96887.0
2016-01-25 14:00:00,92.05,92.43,91.94,92.41,113828.0,73.3907,73.6937,73.303,73.6777,113828.0
2016-01-25 14:30:00,92.43,92.45,91.85,91.87,119211.0,73.6937,73.7096,73.2312,73.2472,119211.0
2016-01-25 15:00:00,91.88,91.97,91.46,91.46,209519.0,73.2552,73.3269,72.9203,72.9203,209519.0
2016-01-25 15:30:00,91.45,91.56,90.93,91.15,448242.0,72.9123,73.0,72.4977,72.6731,448242.0
2016-01-26 09:30:00,92.0,93.69,91.9,92.99,314353.0,73.3508,74.6983,73.2711,74.1402,314353.0
2016-01-26 10:00:00,92.99,93.51,92.97,93.13,185139.0,74.1402,74.5547,74.1242,74.2518,185139.0
2016-01-26 10:30:00,93.13,93.46,93.0,93.05,162963.0,74.2518,74.5149,74.1481,74.188,162963.0
2016-01-26 11:00:00,93.03,93.28,92.98,93.04,184273.0,74.172,74.3714,74.1322,74.18,184273.0
2016-01-26 11:30:00,93.04,93.12,92.84,92.96,101297.0,74.18,74.2438,74.0206,74.1162,101297.0
2016-01-26 12:00:00,92.96,93.15,92.95,93.14,109888.0,74.1162,74.2677,74.1083,74.2597,109888.0
2016-01-26 12:30:00,93.14,93.37,93.0,93.07,98030.0,74.2597,74.4431,74.1481,74.2039,98030.0
2016-01-26 13:00:00,93.07,93.14,92.88,92.89,100656.0,74.2039,74.2597,74.0525,74.0604,100656.0
2016-01-26 13:30:00,92.9,92.92,92.59,92.59,100594.0,74.0684,74.0843,73.8212,73.8212,100594.0
2016-01-26 14:00:00,92.61,92.7,92.33,92.34,83179.0,73.8372,73.9089,73.6139,73.6219,83179.0
2016-01-26 14:30:00,92.33,92.48,92.19,92.28,115137.0,73.6139,73.7335,73.5023,73.5741,115137.0
2016-01-26 15:00:00,92.27,92.43,91.93,92.1,163709.0,73.5661,73.6937,73.295,73.4306,163709.0
2016-01-26 15:30:00,92.1,92.43,91.93,92.41,419022.0,73.4306,73.6937,73.295,73.6777,419022.0
2016-01-27 09:30:00,92.06,92.22,91.53,91.92,67177.0,73.3987,73.5262,72.9761,73.2871,67177.0
2016-01-27 10:00:00,91.92,92.09,91.42,91.76,63263.0,73.2871,73.4226,72.8884,73.1595,63263.0
2016-01-27 10:30:00,91.76,92.21,91.67,92.07,78799.0,73.1595,73.5183,73.0877,73.4066,78799.0
2016-01-27 11:00:00,92.04,92.82,92.0,92.8,84534.0,73.3827,74.0046,73.3508,73.9887,84534.0
2016-01-27 11:30:00,92.81,93.33,92.78,93.14,125505.0,73.9966,74.4112,73.9727,74.2597,125505.0
2016-01-27 12:00:00,93.11,93.45,93.1,93.3,129363.0,74.2358,74.5069,74.2279,74.3873,129363.0
2016-01-27 12:30:00,93.32,93.32,93.06,93.08,66039.0,74.4033,74.4033,74.196,74.2119,66039.0
2016-01-27 13:00:00,93.07,93.12,92.82,92.95,48009.0,74.2039,74.2438,74.0046,74.1083,48009.0
2016-01-27 13:30:00,92.99,93.2,92.9,93.12,53879.0,74.1402,74.3076,74.0684,74.2438,53879.0
2016-01-27 14:00:00,93.13,93.3,92.6,93.09,165393.0,74.2518,74.3873,73.8292,74.2199,165393.0
2016-01-27 14:30:00,93.07,93.11,92.28,92.4,127082.0,74.2039,74.2358,73.5741,73.6698,127082.0
2016-01-27 15:00:00,92.39,92.46,91.74,92.06,174115.0,73.6618,73.7176,73.1435,73.3987,174115.0
2016-01-27 15:30:00,92.02,92.63,92.01,92.49,274821.0,73.3668,73.8531,73.3588,73.7415,274821.0
2016-01-28 09:30:00,92.63,93.17,92.34,93.17,182282.0,73.8531,74.2837,73.6219,74.2837,182282.0
2016-01-28 10:00:00,93.17,93.45,92.83,92.89,137693.0,74.2837,74.5069,74.0126,74.0604,137693.0
2016-01-28 10:30:00,92.88,92.97,92.34,92.69,104288.0,74.0525,74.1242,73.6219,73.901,104288.0
2016-01-28 11:00:00,92.76,93.24,92.67,92.95,89086.0,73.9568,74.3395,73.885,74.1083,89086.0
2016-01-28 11:30:00,92.97,93.0,92.49,92.5,54008.0,74.1242,74.1481,73.7415,73.7495,54008.0
2016-01-28 12:00:00,92.47,93.06,92.41,93.0,95374.0,73.7256,74.196,73.6777,74.1481,95374.0
2016-01-28 12:30:00,93.0,93.18,92.94,93.0,89952.0,74.1481,74.2916,74.1003,74.1481,89952.0
2016-01-28 13:00:00,93.01,93.08,92.56,92.88,57921.0,74.1561,74.2119,73.7973,74.0525,57921.0
2016-01-28 13:30:00,92.93,93.13,92.79,92.79,60828.0,74.0923,74.2518,73.9807,73.9807,60828.0
2016-01-28 14:00:00,92.82,93.36,92.82,93.32,110268.0,74.0046,74.4352,74.0046,74.4033,110268.0
2016-01-28 14:30:00,93.35,93.44,92.77,92.84,87385.0,74.4272,74.4989,73.9648,74.0206,87385.0
2016-01-28 15:00:00,92.82,92.88,92.37,92.79,155656.0,74.0046,74.0525,73.6458,73.9807,155656.0
2016-01-28 15:30:00,92.77,93.05,92.45,92.46,353637.0,73.9648,74.188,73.7096,73.7176,353637.0
2016-01-29 09:30:00,93.64,93.69,92.87,93.57,136822.0,74.6584,74.6983,74.0445,74.6026,136822.0
2016-01-29 10:00:00,93.57,93.7,93.44,93.48,112080.0,74.6026,74.7062,74.4989,74.5308,112080.0
2016-01-29 10:30:00,93.45,93.61,93.25,93.28,58794.0,74.5069,74.6345,74.3475,74.3714,58794.0
2016-01-29 11:00:00,93.29,93.76,93.28,93.68,83856.0,74.3793,74.7541,74.3714,74.6903,83856.0
2016-01-29 11:30:00,93.68,94.05,93.66,94.02,91479.0,74.6903,74.9853,74.6743,74.9614,91479.0
2016-01-29 12:00:00,94.05,94.49,93.99,94.42,68118.0,74.9853,75.3361,74.9374,75.2803,68118.0
2016-01-29 12:30:00,94.45,94.5,94.14,94.14,80288.0,75.3042,75.3441,75.057,75.057,80288.0
2016-01-29 13:00:00,94.13,94.19,93.9,93.9,83054.0,75.0491,75.0969,74.8657,74.8657,83054.0
2016-01-29 13:30:00,93.93,94.37,93.92,94.3,122794.0,74.8896,75.2404,74.8816,75.1846,122794.0
2016-01-29 14:00:00,94.29,94.29,93.91,94.11,118972.0,75.1766,75.1766,74.8737,75.0331,118972.0
2016-01-29 14:30:00,94.1,94.29,94.0,94.05,125577.0,75.0251,75.1766,74.9454,74.9853,125577.0
2016-01-29 15:00:00,94.08,94.34,94.03,94.21,146257.0,75.0092,75.2165,74.9693,75.1129,146257.0
2016-01-29 15:30:00,94.21,94.45,94.12,94.37,518148.0,75.1129,75.3042,75.0411,75.2404,518148.0
2016-02-01 09:30:00,93.6,93.9,93.27,93.43,132518.0,74.6265,74.8657,74.3634,74.491,132518.0
2016-02-01 10:00:00,93.43,93.44,92.83,93.21,119480.0,74.491,74.4989,74.0126,74.3156,119480.0
2016-02-01 10:30:00,93.21,93.23,92.91,93.04,99210.0,74.3156,74.3315,74.0764,74.18,99210.0
2016-02-01 11:00:00,93.0,93.13,92.85,93.07,157036.0,74.1481,74.2518,74.0285,74.2039,157036.0
2016-02-01 11:30:00,93.09,93.48,93.03,93.35,105982.0,74.2199,74.5308,74.172,74.4272,105982.0
2016-02-01 12:00:00,93.35,93.43,93.07,93.11,142465.0,74.4272,74.491,74.2039,74.2358,142465.0
2016-02-01 12:30:00,93.11,93.28,93.01,93.04,93751.0,74.2358,74.3714,74.1561,74.18,93751.0
2016-02-01 13:00:00,93.06,93.29,92.91,93.24,121414.0,74.196,74.3793,74.0764,74.3395,121414.0
2016-02-01 13:30:00,93.26,93.45,93.14,93.25,117351.0,74.3554,74.5069,74.2597,74.3475,117351.0
2016-02-01 14:00:00,93.25,93.39,93.04,93.39,132979.0,74.3475,74.4591,74.18,74.4591,132979.0
2016-02-01 14:30:00,93.39,93.46,93.14,93.4,189687.0,74.4591,74.5149,74.2597,74.467,189687.0
2016-02-01 15:00:00,93.4,93.82,93.26,93.82,270440.0,74.467,74.8019,74.3554,74.8019,270440.0
2016-02-01 15:30:00,93.8,93.89,93.08,93.1,365539.0,74.786,74.8577,74.2119,74.2279,365539.0
2016-02-02 09:30:00,92.48,92.84,91.6,91.84,98108.0,73.7335,74.0206,73.0319,73.2233,98108.0
2016-02-02 10:00:00,91.82,91.99,91.51,91.59,93010.0,73.2073,73.3429,72.9602,73.0239,93010.0
2016-02-02 10:30:00,91.54,92.11,91.48,91.9,98530.0,72.9841,73.4385,72.9362,73.2711,98530.0
2016-02-02 11:00:00,91.91,92.16,91.88,91.96,87373.0,73.2791,73.4784,73.2552,73.3189,87373.0
2016-02-02 11:30:00,92.0,92.12,91.68,91.77,60604.0,73.3508,73.4465,73.0957,73.1675,60604.0
2016-02-02 12:00:00,91.81,91.85,91.54,91.81,65383.0,73.1994,73.2312,72.9841,73.1994,65383.0
2016-02-02 12:30:00,91.8,92.12,91.71,91.84,78456.0,73.1914,73.4465,73.1196,73.2233,78456.0
2016-02-02 13:00:00,91.86,92.06,91.78,92.0,60563.0,73.2392,73.3987,73.1754,73.3508,60563.0
2016-02-02 13:30:00,92.0,92.08,91.46,91.5,89666.0,73.3508,73.4146,72.9203,72.9522,89666.0
2016-02-02 14:00:00,91.5,91.56,91.2,91.28,142213.0,72.9522,73.0,72.713,72.7768,142213.0
2016-02-02 14:30:00,91.29,91.53,91.25,91.26,104338.0,72.7848,72.9761,72.7529,72.7608,104338.0
2016-02-02 15:00:00,91.25,91.57,91.15,91.43,176272.0,72.7529,73.008,72.6731,72.8964,176272.0
2016-02-02 15:30:00,91.42,91.68,91.29,91.35,357878.0,72.8884,73.0957,72.7848,72.8326,357878.0
2016-02-03 09:30:00,91.76,91.76,90.96,91.12,148359.0,73.1595,73.1595,72.5217,72.6492,148359.0
2016-02-03 10:00:00,91.04,91.04,89.28,89.34,302280.0,72.5854,72.5854,71.1822,71.23,302280.0
2016-02-03 10:30:00,89.31,89.51,88.6,89.47,263213.0,71.2061,71.3656,70.64,71.3337,263213.0
2016-02-03 11:00:00,89.49,89.86,88.88,89.78,136428.0,71.3496,71.6446,70.8633,71.5808,136428.0
2016-02-03 11:30:00,89.76,89.94,89.38,89.55,185428.0,71.5649,71.7084,71.2619,71.3975,185428.0
2016-02-03 12:00:00,89.55,89.64,89.26,89.39,219087.0,71.3975,71.4692,71.1663,71.2699,219087.0
2016-02-03 12:30:00,89.39,89.4,88.47,88.63,515172.0,71.2699,71.2779,70.5364,70.664,515172.0
2016-02-03 13:00:00,88.63,88.9,88.4,88.81,492968.0,70.664,70.8792,70.4806,70.8075,492968.0
2016-02-03 13:30:00,88.81,89.2,88.65,89.06,115858.0,70.8075,71.1184,70.6799,71.0068,115858.0
2016-02-03 14:00:00,89.07,90.69,89.07,90.51,220866.0,71.0148,72.3064,71.0148,72.1629,220866.0
2016-02-03 14:30:00,90.5,91.12,90.43,90.65,272908.0,72.1549,72.6492,72.0991,72.2745,272908.0
2016-02-03 15:00:00,90.69,90.92,90.46,90.5,262292.0,72.3064,72.4898,72.123,72.1549,262292.0
2016-02-03 15:30:00,90.5,90.73,90.28,90.5,621835.0,72.1549,72.3383,71.9795,72.1549,621835.0
2016-02-04 09:30:00,90.32,90.79,90.01,90.45,211584.0,72.0114,72.3861,71.7642,72.115,211584.0
2016-02-04 10:00:00,90.49,91.3,90.09,91.15,168454.0,72.1469,72.7927,71.828,72.6731,168454.0
2016-02-04 10:30:00,91.19,91.7,91.14,91.54,161876.0,72.705,73.1116,72.6652,72.9841,161876.0
2016-02-04 11:00:00,91.54,91.55,91.12,91.12,126617.0,72.9841,72.9921,72.6492,72.6492,126617.0
2016-02-04 11:30:00,91.12,91.14,90.55,90.67,138260.0,72.6492,72.6652,72.1948,72.2904,138260.0
2016-02-04 12:00:00,90.69,91.35,90.6,91.18,81204.0,72.3064,72.8326,72.2346,72.6971,81204.0
2016-02-04 12:30:00,91.18,91.51,91.12,91.34,110760.0,72.6971,72.9602,72.6492,72.8246,110760.0
2016-02-04 13:00:00,91.32,91.84,91.32,91.71,97606.0,72.8087,73.2233,72.8087,73.1196,97606.0
2016-02-04 13:30:00,91.71,91.78,91.16,91.18,73646.0,73.1196,73.1754,72.6811,72.6971,73646.0
2016-02-04 14:00:00,91.15,91.39,91.1,91.16,232181.0,72.6731,72.8645,72.6333,72.6811,232181.0
2016-02-04 14:30:00,91.12,91.17,90.78,91.08,105426.0,72.6492,72.6891,72.3781,72.6173,105426.0
2016-02-04 15:00:00,91.07,91.23,90.92,91.02,133789.0,72.6094,72.7369,72.4898,72.5695,133789.0
2016-02-04 15:30:00,91.03,91.19,90.9,91.11,356144.0,72.5775,72.705,72.4738,72.6412,356144.0
2016-02-05 09:30:00,90.7,90.95,89.95,89.97,124559.0,72.3144,72.5137,71.7164,71.7323,124559.0
2016-02-05 10:00:00,90.01,90.15,89.53,89.53,82979.0,71.7642,71.8758,71.3815,71.3815,82979.0
2016-02-05 10:30:00,89.52,90.0,89.44,89.61,138219.0,71.3736,71.7563,71.3098,71.4453,138219.0
2016-02-05 11:00:00,89.65,89.67,89.3,89.39,199266.0,71.4772,71.4931,71.1981,71.2699,199266.0
2016-02-05 11:30:00,89.38,89.51,89.2,89.34,79826.0,71.2619,71.3656,71.1184,71.23,79826.0
2016-02-05 12:00:00,89.35,89.45,88.94,89.14,81764.0,71.238,71.3177,70.9111,71.0706,81764.0
2016-02-05 12:30:00,89.15,89.16,88.82,89.02,103625.0,71.0786,71.0865,70.8154,70.9749,103625.0
2016-02-05 13:00:00,89.01,89.24,88.9,89.22,52374.0,70.9669,71.1503,70.8792,71.1344,52374.0
2016-02-05 13:30:00,89.2,89.29,88.91,89.0,120156.0,71.1184,71.1902,70.8872,70.959,120156.0
2016-02-05 14:00:00,88.99,89.02,88.65,88.76,87124.0,70.951,70.9749,70.6799,70.7676,87124.0
2016-02-05 14:30:00,88.76,88.96,88.69,88.77,79001.0,70.7676,70.9271,70.7118,70.7756,79001.0
2016-02-05 15:00:00,88.77,89.03,88.57,88.94,162961.0,70.7756,70.9829,70.6161,70.9111,162961.0
2016-02-05 15:30:00,88.93,88.96,88.56,88.8,269235.0,70.9032,70.9271,70.6082,70.7995,269235.0
2016-02-08 09:30:00,88.41,88.46,87.08,87.16,137576.0,70.4886,70.5284,69.4282,69.4919,137576.0
2016-02-08 10:00:00,87.11,87.37,86.55,86.64,136098.0,69.4521,69.6594,69.0056,69.0774,136098.0
2016-02-08 10:30:00,86.67,86.87,86.39,86.46,185080.0,69.1013,69.2607,68.878,68.9338,185080.0
2016-02-08 11:00:00,86.46,86.57,85.83,86.07,145005.0,68.9338,69.0215,68.4315,68.6229,145005.0
2016-02-08 11:30:00,86.06,86.15,85.57,85.85,150078.0,68.6149,68.6867,68.2243,68.4475,150078.0
2016-02-08 12:00:00,85.86,86.22,85.79,86.03,88881.0,68.4555,68.7425,68.3997,68.591,88881.0
2016-02-08 12:30:00,86.04,86.41,86.0,86.0,90409.0,68.599,68.894,68.5671,68.5671,90409.0
2016-02-08 13:00:00,86.02,86.03,85.2,85.31,112652.0,68.583,68.591,67.9293,68.017,112652.0
2016-02-08 13:30:00,85.31,85.4,84.92,84.95,188901.0,68.017,68.0887,67.706,67.7299,188901.0
2016-02-08 14:00:00,84.93,85.09,84.84,84.98,113642.0,67.714,67.8416,67.6422,67.7538,113642.0
2016-02-08 14:30:00,84.98,85.13,84.74,84.74,124296.0,67.7538,67.8734,67.5625,67.5625,124296.0
2016-02-08 15:00:00,84.71,85.48,84.55,85.34,249825.0,67.5386,68.1525,67.411,68.0409,249825.0
2016-02-08 15:30:00,85.35,85.84,85.26,85.41,738914.0,68.0488,68.4395,67.9771,68.0967,738914.0
2016-02-09 09:30:00,84.56,85.44,84.2,84.99,180191.0,67.419,68.1206,67.132,67.7618,180191.0
2016-02-09 10:00:00,84.95,85.28,83.93,84.36,246818.0,67.7299,67.993,66.9167,67.2595,246818.0
2016-02-09 10:30:00,84.39,84.55,83.91,84.06,139275.0,67.2834,67.411,66.9007,67.0203,139275.0
2016-02-09 11:00:00,84.02,84.71,84.0,84.57,139867.0,66.9884,67.5386,66.9725,67.427,139867.0
2016-02-09 11:30:00,84.56,84.88,84.16,84.22,107914.0,67.419,67.6741,67.1001,67.1479,107914.0
2016-02-09 12:00:00,84.23,84.57,84.13,84.31,100411.0,67.1559,67.427,67.0762,67.2197,100411.0
2016-02-09 12:30:00,84.31,84.57,84.17,84.49,93950.0,67.2197,67.427,67.108,67.3632,93950.0
2016-02-09 13:00:00,84.48,84.54,84.05,84.22,94759.0,67.3552,67.403,67.0124,67.1479,94759.0
2016-02-09 13:30:00,84.23,84.57,84.2,84.5,98991.0,67.1559,67.427,67.132,67.3711,98991.0
2016-02-09 14:00:00,84.5,85.02,84.47,84.62,110628.0,67.3711,67.7857,67.3472,67.4668,110628.0
2016-02-09 14:30:00,84.6,85.3,84.6,85.26,161548.0,67.4509,68.009,67.4509,67.9771,161548.0
2016-02-09 15:00:00,85.25,85.82,85.25,85.6,271174.0,67.9691,68.4236,67.9691,68.2482,271174.0
2016-02-09 15:30:00,85.6,85.89,85.47,85.6,436084.0,68.2482,68.4794,68.1445,68.2482,436084.0
2016-02-10 09:30:00,85.85,86.05,85.36,86.05,93819.0,68.4475,68.607,68.0568,68.607,93819.0
2016-02-10 10:00:00,86.03,86.67,85.95,86.31,139939.0,68.591,69.1013,68.5272,68.8142,139939.0
2016-02-10 10:30:00,86.37,86.78,86.34,86.54,88207.0,68.8621,69.189,68.8382,68.9976,88207.0
2016-02-10 11:00:00,86.55,86.75,86.26,86.41,64476.0,69.0056,69.1651,68.7744,68.894,64476.0
2016-02-10 11:30:00,86.41,86.85,86.23,86.69,76968.0,68.894,69.2448,68.7505,69.1172,76968.0
2016-02-10 12:00:00,86.71,86.73,86.37,86.51,34827.0,69.1332,69.1491,68.8621,68.9737,34827.0
2016-02-10 12:30:00,86.56,87.03,86.43,86.95,49762.0,69.0136,69.3883,68.9099,69.3245,49762.0
2016-02-10 13:00:00,86.99,87.13,86.76,86.81,40331.0,69.3564,69.468,69.173,69.2129,40331.0
2016-02-10 13:30:00,86.83,86.86,86.52,86.76,48773.0,69.2288,69.2528,68.9817,69.173,48773.0
2016-02-10 14:00:00,86.73,86.96,86.66,86.75,55084.0,69.1491,69.3325,69.0933,69.1651,55084.0
2016-02-10 14:30:00,86.75,86.84,86.42,86.59,125082.0,69.1651,69.2368,68.9019,69.0375,125082.0
2016-02-10 15:00:00,86.58,86.85,86.14,86.25,99220.0,69.0295,69.2448,68.6787,68.7664,99220.0
2016-02-10 15:30:00,86.25,86.31,85.77,85.84,280633.0,68.7664,68.8142,68.3837,68.4395,280633.0
2016-02-11 09:30:00,84.65,84.65,83.65,84.1,199775.0,67.4907,67.4907,66.6935,67.0522,199775.0
2016-02-11 10:00:00,84.13,84.22,83.77,83.89,180716.0,67.0762,67.1479,66.7891,66.8848,180716.0
2016-02-11 10:30:00,83.88,84.08,83.65,83.76,149734.0,66.8768,67.0363,66.6935,66.7812,149734.0
2016-02-11 11:00:00,83.73,83.8,83.48,83.56,106815.0,66.7572,66.813,66.5579,66.6217,106815.0
2016-02-11 11:30:00,83.53,83.79,83.26,83.56,189498.0,66.5978,66.8051,66.3825,66.6217,189498.0
2016-02-11 12:00:00,83.54,83.83,83.38,83.67,171039.0,66.6057,66.837,66.4782,66.7094,171039.0
2016-02-11 12:30:00,83.64,83.88,83.43,83.81,90224.0,66.6855,66.8768,66.518,66.821,90224.0
2016-02-11 13:00:00,83.82,83.92,83.55,83.59,134373.0,66.829,66.9087,66.6137,66.6456,134373.0
2016-02-11 13:30:00,83.58,83.68,83.17,83.36,150462.0,66.6376,66.7174,66.3108,66.4622,150462.0
2016-02-11 14:00:00,83.33,83.45,83.14,83.16,192160.0,66.4383,66.534,66.2868,66.3028,192160.0
2016-02-11 14:30:00,83.16,84.11,83.07,83.7,343312.0,66.3028,67.0602,66.231,66.7333,343312.0
2016-02-11 15:00:00,83.7,83.84,83.28,83.8,272762.0,66.7333,66.8449,66.3985,66.813,272762.0
2016-02-11 15:30:00,83.8,84.13,83.55,83.62,255662.0,66.813,67.0762,66.6137,66.6695,255662.0
2016-02-12 09:30:00,85.09,85.37,83.98,83.98,134017.0,67.8416,68.0648,66.9566,66.9566,134017.0
2016-02-12 10:00:00,84.03,84.44,83.88,84.22,197442.0,66.9964,67.3233,66.8768,67.1479,197442.0
2016-02-12 10:30:00,84.19,84.24,83.75,84.19,195348.0,67.124,67.1639,66.7732,67.124,195348.0
2016-02-12 11:00:00,84.2,84.72,84.16,84.61,114071.0,67.132,67.5466,67.1001,67.4589,114071.0
2016-02-12 11:30:00,84.63,84.83,84.5,84.75,173591.0,67.4748,67.6343,67.3711,67.5705,173591.0
2016-02-12 12:00:00,84.74,84.93,84.69,84.87,105460.0,67.5625,67.714,67.5226,67.6661,105460.0
2016-02-12 12:30:00,84.86,84.99,84.79,84.92,51874.0,67.6582,67.7618,67.6024,67.706,51874.0
2016-02-12 13:00:00,84.92,85.06,84.88,84.91,42120.0,67.706,67.8176,67.6741,67.698,42120.0
2016-02-12 13:30:00,84.89,85.0,84.73,84.89,52922.0,67.6821,67.7698,67.5545,67.6821,52922.0
2016-02-12 14:00:00,84.91,85.24,84.86,85.17,67272.0,67.698,67.9611,67.6582,67.9053,67272.0
2016-02-12 14:30:00,85.19,85.43,85.15,85.3,91049.0,67.9213,68.1126,67.8894,68.009,91049.0
2016-02-12 15:00:00,85.31,85.57,85.3,85.56,106503.0,68.017,68.2243,68.009,68.2163,106503.0
2016-02-12 15:30:00,85.53,85.82,85.36,85.66,376661.0,68.1924,68.4236,68.0568,68.296,376661.0
2016-02-16 09:30:00,87.09,87.46,86.31,86.36,101872.0,69.4361,69.7311,68.8142,68.8541,101872.0
2016-02-16 10:00:00,86.38,86.45,85.98,86.34,184127.0,68.8701,68.9259,68.5511,68.8382,184127.0
2016-02-16 10:30:00,86.37,86.65,86.33,86.4,45802.0,68.8621,69.0853,68.8302,68.886,45802.0
2016-02-16 11:00:00,86.39,86.45,86.24,86.37,42403.0,68.878,68.9259,68.7584,68.8621,42403.0
2016-02-16 11:30:00,86.37,86.67,86.37,86.59,73248.0,68.8621,69.1013,68.8621,69.0375,73248.0
2016-02-16 12:00:00,86.59,86.76,86.44,86.52,45544.0,69.0375,69.173,68.9179,68.9817,45544.0
2016-02-16 12:30:00,86.52,86.66,86.45,86.56,52216.0,68.9817,69.0933,68.9259,69.0136,52216.0
2016-02-16 13:00:00,86.57,86.65,86.46,86.5,60593.0,69.0215,69.0853,68.9338,68.9657,60593.0
2016-02-16 13:30:00,86.52,86.57,86.18,86.26,63366.0,68.9817,69.0215,68.7106,68.7744,63366.0
2016-02-16 14:00:00,86.29,86.55,86.29,86.48,50899.0,68.7983,69.0056,68.7983,68.9498,50899.0
2016-02-16 14:30:00,86.48,86.6,86.36,86.4,64253.0,68.9498,69.0455,68.8541,68.886,64253.0
2016-02-16 15:00:00,86.39,86.55,86.28,86.51,93888.0,68.878,69.0056,68.7903,68.9737,93888.0
2016-02-16 15:30:00,86.52,86.59,86.25,86.41,327590.0,68.9817,69.0375,68.7664,68.894,327590.0
2016-02-17 09:30:00,86.93,87.34,86.31,86.6,145506.0,69.3086,69.6355,68.8142,69.0455,145506.0
2016-02-17 10:00:00,86.63,86.63,86.33,86.55,155588.0,69.0694,69.0694,68.8302,69.0056,155588.0
2016-02-17 10:30:00,86.55,87.13,86.48,87.12,141388.0,69.0056,69.468,68.9498,69.4601,141388.0
2016-02-17 11:00:00,87.06,87.29,86.76,86.95,90308.0,69.4122,69.5956,69.173,69.3245,90308.0
2016-02-17 11:30:00,86.98,87.02,86.8,86.94,114556.0,69.3484,69.3803,69.2049,69.3165,114556.0
2016-02-17 12:00:00,86.97,87.13,86.71,86.86,76493.0,69.3405,69.468,69.1332,69.2528,76493.0
2016-02-17 12:30:00,86.87,87.07,86.86,86.93,93445.0,69.2607,69.4202,69.2528,69.3086,93445.0
2016-02-17 13:00:00,86.95,87.13,86.95,87.1,41816.0,69.3245,69.468,69.3245,69.4441,41816.0
2016-02-17 13:30:00,87.09,87.12,86.81,86.91,139037.0,69.4361,69.4601,69.2129,69.2926,139037.0
2016-02-17 14:00:00,86.92,87.09,86.82,86.85,138265.0,69.3006,69.4361,69.2209,69.2448,138265.0
2016-02-17 14:30:00,86.86,86.95,86.59,86.59,102070.0,69.2528,69.3245,69.0375,69.0375,102070.0
2016-02-17 15:00:00,86.59,86.72,86.52,86.6,162913.0,69.0375,69.1411,68.9817,69.0455,162913.0
2016-02-17 15:30:00,86.6,86.62,86.11,86.19,485457.0,69.0455,69.0614,68.6548,68.7186,485457.0
2016-02-18 09:30:00,86.09,87.14,85.78,87.06,198511.0,68.6388,69.476,68.3917,69.4122,198511.0
2016-02-18 10:00:00,87.04,87.3,86.87,87.13,293152.0,69.3963,69.6036,69.2607,69.468,293152.0
2016-02-18 10:30:00,87.11,87.12,86.84,86.91,156696.0,69.4521,69.4601,69.2368,69.2926,156696.0
2016-02-18 11:00:00,86.9,86.98,86.37,86.6,123438.0,69.2846,69.3484,68.8621,69.0455,123438.0
2016-02-18 11:30:00,86.61,86.76,86.5,86.75,82162.0,69.0534,69.173,68.9657,69.1651,82162.0
2016-02-18 12:00:00,86.76,87.07,86.73,86.99,54714.0,69.173,69.4202,69.1491,69.3564,54714.0
2016-02-18 12:30:00,86.99,87.08,86.89,86.98,99215.0,69.3564,69.4282,69.2767,69.3484,99215.0
2016-02-18 13:00:00,86.99,87.2,86.94,87.12,138106.0,69.3564,69.5238,69.3165,69.4601,138106.0
2016-02-18 13:30:00,87.13,87.27,87.06,87.27,93952.0,69.468,69.5796,69.4122,69.5796,93952.0
2016-02-18 14:00:00,87.25,87.6,87.25,87.6,121384.0,69.5637,69.8428,69.5637,69.8428,121384.0
2016-02-18 14:30:00,87.58,88.01,87.55,87.9,161519.0,69.8268,70.1696,69.8029,70.0819,161519.0
2016-02-18 15:00:00,87.89,87.94,87.59,87.65,175215.0,70.074,70.1138,69.8348,69.8826,175215.0
2016-02-18 15:30:00,87.64,87.64,87.3,87.49,471881.0,69.8746,69.8746,69.6036,69.7551,471881.0
2016-02-19 09:30:00,87.41,87.54,86.51,87.1,233804.0,69.6913,69.7949,68.9737,69.4441,233804.0
2016-02-19 10:00:00,87.1,87.41,86.87,87.17,146752.0,69.4441,69.6913,69.2607,69.4999,146752.0
2016-02-19 10:30:00,87.16,87.32,86.97,87.17,70965.0,69.4919,69.6195,69.3405,69.4999,70965.0
2016-02-19 11:00:00,87.14,87.57,86.8,87.57,82075.0,69.476,69.8188,69.2049,69.8188,82075.0
2016-02-19 11:30:00,87.57,87.76,87.47,87.54,70082.0,69.8188,69.9703,69.7391,69.7949,70082.0
2016-02-19 12:00:00,87.55,87.71,87.35,87.56,41812.0,69.8029,69.9305,69.6434,69.8109,41812.0
2016-02-19 12:30:00,87.56,87.71,87.5,87.57,53786.0,69.8109,69.9305,69.763,69.8188,53786.0
2016-02-19 13:00:00,87.59,87.74,87.37,87.7,55330.0,69.8348,69.9544,69.6594,69.9225,55330.0
2016-02-19 13:30:00,87.71,87.85,87.66,87.79,96146.0,69.9305,70.0421,69.8906,69.9942,96146.0
2016-02-19 14:00:00,87.81,87.92,87.54,87.61,94812.0,70.0102,70.0979,69.7949,69.8507,94812.0
2016-02-19 14:30:00,87.62,87.62,87.24,87.25,123219.0,69.8587,69.8587,69.5557,69.5637,123219.0
2016-02-19 15:00:00,87.26,87.52,87.25,87.33,114099.0,69.5717,69.779,69.5637,69.6275,114099.0
2016-02-19 15:30:00,87.33,87.46,87.16,87.28,409735.0,69.6275,69.7311,69.4919,69.5876,409735.0
2016-02-22 09:30:00,88.02,89.68,87.96,89.57,190117.0,70.1776,71.5011,70.1298,71.4134,190117.0
2016-02-22 10:00:00,89.62,89.82,89.2,89.27,82779.0,71.4533,71.6127,71.1184,71.1742,82779.0
2016-02-22 10:30:00,89.3,89.65,89.3,89.41,84286.0,71.1981,71.4772,71.1981,71.2859,84286.0
2016-02-22 11:00:00,89.41,89.58,89.0,89.26,198692.0,71.2859,71.4214,70.959,71.1663,198692.0
2016-02-22 11:30:00,89.31,89.47,89.22,89.33,93226.0,71.2061,71.3337,71.1344,71.2221,93226.0
2016-02-22 12:00:00,89.31,89.51,89.3,89.5,91856.0,71.2061,71.3656,71.1981,71.3576,91856.0
2016-02-22 12:30:00,89.48,89.51,89.27,89.38,78614.0,71.3417,71.3656,71.1742,71.2619,78614.0
2016-02-22 13:00:00,89.37,89.37,89.16,89.33,274181.0,71.254,71.254,71.0865,71.2221,274181.0
2016-02-22 13:30:00,89.34,89.59,89.29,89.51,76520.0,71.23,71.4294,71.1902,71.3656,76520.0
2016-02-22 14:00:00,89.51,89.51,89.17,89.37,253623.0,71.3656,71.3656,71.0945,71.254,253623.0
2016-02-22 14:30:00,89.35,89.41,89.19,89.31,69953.0,71.238,71.2859,71.1104,71.2061,69953.0
2016-02-22 15:00:00,89.31,89.36,89.14,89.26,246758.0,71.2061,71.246,71.0706,71.1663,246758.0
2016-02-22 15:30:00,89.26,89.33,89.14,89.25,459378.0,71.1663,71.2221,71.0706,71.1583,459378.0
2016-02-23 09:30:00,88.87,89.36,88.76,89.07,211335.0,70.8553,71.246,70.7676,71.0148,211335.0
2016-02-23 10:00:00,89.07,89.23,88.64,88.95,149064.0,71.0148,71.1423,70.6719,70.9191,149064.0
2016-02-23 10:30:00,88.94,89.1,88.36,88.36,163683.0,70.9111,71.0387,70.4487,70.4487,163683.0
2016-02-23 11:00:00,88.37,88.38,88.0,88.3,157230.0,70.4567,70.4646,70.1617,70.4009,157230.0
2016-02-23 11:30:00,88.31,88.62,88.13,88.45,44731.0,70.4088,70.656,70.2653,70.5205,44731.0
2016-02-23 12:00:00,88.41,88.45,88.11,88.2,52966.0,70.4886,70.5205,70.2494,70.3211,52966.0
2016-02-23 12:30:00,88.18,88.2,87.99,88.02,53310.0,70.3052,70.3211,70.1537,70.1776,53310.0
2016-02-23 13:00:00,88.01,88.15,87.97,88.08,39391.0,70.1696,70.2813,70.1378,70.2255,39391.0
2016-02-23 13:30:00,88.09,88.09,87.86,87.96,51437.0,70.2334,70.2334,70.05,70.1298,51437.0
2016-02-23 14:00:00,87.96,88.2,87.92,88.09,67508.0,70.1298,70.3211,70.0979,70.2334,67508.0
2016-02-23 14:30:00,88.09,88.1,87.87,87.88,57831.0,70.2334,70.2414,70.058,70.066,57831.0
2016-02-23 15:00:00,87.89,87.92,87.58,87.6,122761.0,70.074,70.0979,69.8268,69.8428,122761.0
2016-02-23 15:30:00,87.62,88.12,87.61,88.01,322500.0,69.8587,70.2573,69.8507,70.1696,322500.0
2016-02-24 09:30:00,87.57,87.57,87.01,87.34,177253.0,69.8188,69.8188,69.3724,69.6355,177253.0
2016-02-24 10:00:00,87.34,87.66,87.22,87.51,361226.0,69.6355,69.8906,69.5398,69.771,361226.0
2016-02-24 10:30:00,87.52,87.6,87.28,87.46,265031.0,69.779,69.8428,69.5876,69.7311,265031.0
2016-02-24 11:00:00,87.46,87.77,87.38,87.63,208396.0,69.7311,69.9783,69.6673,69.8667,208396.0
2016-02-24 11:30:00,87.63,88.02,87.59,87.83,151336.0,69.8667,70.1776,69.8348,70.0261,151336.0
2016-02-24 12:00:00,87.82,87.89,87.04,87.68,598074.0,70.0182,70.074,69.3963,69.9065,598074.0
2016-02-24 12:30:00,87.69,87.89,87.6,87.84,146591.0,69.9145,70.074,69.8428,70.0341,146591.0
2016-02-24 13:00:00,87.84,88.09,87.74,88.09,201513.0,70.0341,70.2334,69.9544,70.2334,201513.0
2016-02-24 13:30:00,88.08,88.68,87.95,88.56,203728.0,70.2255,70.7038,70.1218,70.6082,203728.0
2016-02-24 14:00:00,88.56,88.93,88.4,88.73,117849.0,70.6082,70.9032,70.4806,70.7437,117849.0
2016-02-24 14:30:00,88.76,88.93,88.62,88.77,125544.0,70.7676,70.9032,70.656,70.7756,125544.0
2016-02-24 15:00:00,88.77,89.3,88.74,89.28,214288.0,70.7756,71.1981,70.7517,71.1822,214288.0
2016-02-24 15:30:00,89.27,89.43,88.97,88.99,613556.0,71.1742,71.3018,70.935,70.951,613556.0
2016-02-25 09:30:00,89.27,90.0,88.96,89.21,274298.0,71.1742,71.7563,70.9271,71.1264,274298.0
2016-02-25 10:00:00,89.25,89.71,89.06,89.6,314017.0,71.1583,71.525,71.0068,71.4373,314017.0
2016-02-25 10:30:00,89.61,90.14,89.34,89.88,310913.0,71.4453,71.8679,71.23,71.6606,310913.0
2016-02-25 11:00:00,89.89,89.9,89.38,89.57,115246.0,71.6686,71.6765,71.2619,71.4134,115246.0
2016-02-25 11:30:00,89.57,89.81,89.48,89.81,132093.0,71.4134,71.6048,71.3417,71.6048,132093.0
2016-02-25 12:00:00,89.79,89.88,89.49,89.56,99016.0,71.5888,71.6606,71.3496,71.4054,99016.0
2016-02-25 12:30:00,89.55,89.62,89.13,89.31,145308.0,71.3975,71.4533,71.0626,71.2061,145308.0
2016-02-25 13:00:00,89.32,89.76,89.31,89.57,119380.0,71.2141,71.5649,71.2061,71.4134,119380.0
2016-02-25 13:30:00,89.56,89.75,89.49,89.57,142285.0,71.4054,71.5569,71.3496,71.4134,142285.0
2016-02-25 14:00:00,89.57,89.64,89.52,89.55,313421.0,71.4134,71.4692,71.3736,71.3975,313421.0
2016-02-25 14:30:00,89.54,89.7,89.35,89.36,650902.0,71.3895,71.5171,71.238,71.246,650902.0
2016-02-25 15:00:00,89.37,89.72,89.23,89.72,537879.0,71.254,71.533,71.1423,71.533,537879.0
2016-02-25 15:30:00,89.74,89.74,89.01,89.45,766817.0,71.549,71.549,70.9669,71.3177,766817.0
2016-02-26 09:30:00,88.8,91.8,87.28,91.61,765889.0,70.7995,73.1914,69.5876,73.0399,765889.0
2016-02-26 10:00:00,91.52,91.66,89.94,90.23,349553.0,72.9681,73.0798,71.7084,71.9396,349553.0
2016-02-26 10:30:00,90.31,90.78,89.98,90.72,189102.0,72.0034,72.3781,71.7403,72.3303,189102.0
2016-02-26 11:00:00,90.72,90.8,90.08,90.13,167619.0,72.3303,72.3941,71.82,71.8599,167619.0
2016-02-26 11:30:00,90.08,90.51,90.07,90.4,282726.0,71.82,72.1629,71.8121,72.0752,282726.0
2016-02-26 12:00:00,90.4,90.42,89.64,89.72,215552.0,72.0752,72.0911,71.4692,71.533,215552.0
2016-02-26 12:30:00,89.75,90.26,89.74,90.23,221385.0,71.5569,71.9635,71.549,71.9396,221385.0
2016-02-26 13:00:00,90.21,90.51,90.13,90.29,282211.0,71.9237,72.1629,71.8599,71.9875,282211.0
2016-02-26 13:30:00,90.27,90.34,89.72,89.73,243991.0,71.9715,72.0273,71.533,71.541,243991.0
2016-02-26 14:00:00,89.73,90.14,89.58,90.07,211391.0,71.541,71.8679,71.4214,71.8121,211391.0
2016-02-26 14:30:00,90.06,90.17,89.88,89.97,302767.0,71.8041,71.8918,71.6606,71.7323,302767.0
2016-02-26 15:00:00,89.99,90.49,89.96,90.37,261172.0,71.7483,72.1469,71.7244,72.0513,261172.0
2016-02-26 15:30:00,90.37,90.47,89.95,90.0,641576.0,72.0513,72.131,71.7164,71.7563,641576.0
2016-02-29 09:30:00,90.16,91.21,90.01,90.82,288073.0,71.8838,72.721,71.7642,72.41,288073.0
2016-02-29 10:00:00,90.84,91.39,90.71,91.34,180817.0,72.426,72.8645,72.3223,72.8246,180817.0
2016-02-29 10:30:00,91.35,92.2,91.27,92.2,126714.0,72.8326,73.5103,72.7688,73.5103,126714.0
2016-02-29 11:00:00,92.21,92.91,92.17,92.8,204946.0,73.5183,74.0764,73.4864,73.9887,204946.0
2016-02-29 11:30:00,92.8,93.25,92.76,92.86,192119.0,73.9887,74.3475,73.9568,74.0365,192119.0
2016-02-29 12:00:00,92.85,93.23,92.78,93.22,149660.0,74.0285,74.3315,73.9727,74.3235,149660.0
2016-02-29 12:30:00,93.22,93.22,92.73,92.73,253525.0,74.3235,74.3235,73.9329,73.9329,253525.0
2016-02-29 13:00:00,92.75,92.98,92.64,92.9,229977.0,73.9488,74.1322,73.8611,74.0684,229977.0
2016-02-29 13:30:00,92.88,92.88,92.64,92.71,126519.0,74.0525,74.0525,73.8611,73.9169,126519.0
2016-02-29 14:00:00,92.7,92.79,92.21,92.22,185551.0,73.9089,73.9807,73.5183,73.5262,185551.0
2016-02-29 14:30:00,92.22,92.32,92.09,92.17,138760.0,73.5262,73.606,73.4226,73.4864,138760.0
2016-02-29 15:00:00,92.14,92.26,91.81,92.22,231830.0,73.4625,73.5581,73.1994,73.5262,231830.0
2016-02-29 15:30:00,92.21,92.51,92.14,92.18,557979.0,73.5183,73.7575,73.4625,73.4943,557979.0
2016-03-01 09:30:00,92.75,92.9,91.65,92.89,196850.0,73.9488,74.0684,73.0718,74.0604,196850.0
2016-03-01 10:00:00,92.9,93.58,92.9,93.57,144097.0,74.0684,74.6106,74.0684,74.6026,144097.0
2016-03-01 10:30:00,93.51,94.15,93.0,94.09,187232.0,74.5547,75.065,74.1481,75.0172,187232.0
2016-03-01 11:00:00,94.1,94.66,94.03,94.58,154159.0,75.0251,75.4716,74.9693,75.4079,154159.0
2016-03-01 11:30:00,94.58,94.61,94.15,94.51,178570.0,75.4079,75.4318,75.065,75.352,178570.0
2016-03-01 12:00:00,94.51,94.79,94.42,94.65,189378.0,75.352,75.5753,75.2803,75.4637,189378.0
2016-03-01 12:30:00,94.65,94.68,94.35,94.41,231247.0,75.4637,75.4876,75.2245,75.2723,231247.0
2016-03-01 13:00:00,94.4,94.42,94.18,94.42,182946.0,75.2643,75.2803,75.0889,75.2803,182946.0
2016-03-01 13:30:00,94.42,94.51,94.27,94.45,165722.0,75.2803,75.352,75.1607,75.3042,165722.0
2016-03-01 14:00:00,94.45,94.58,94.27,94.54,182500.0,75.3042,75.4079,75.1607,75.376,182500.0
2016-03-01 14:30:00,94.52,94.6,94.35,94.46,150749.0,75.36,75.4238,75.2245,75.3122,150749.0
2016-03-01 15:00:00,94.47,94.55,94.4,94.44,194057.0,75.3201,75.3839,75.2643,75.2962,194057.0
2016-03-01 15:30:00,94.45,94.7,94.26,94.68,505940.0,75.3042,75.5035,75.1527,75.4876,505940.0
2016-03-02 09:30:00,94.39,94.7,93.98,94.04,93980.0,75.2564,75.5035,74.9295,74.9773,93980.0
2016-03-02 10:00:00,94.03,94.23,93.92,94.02,144560.0,74.9693,75.1288,74.8816,74.9614,144560.0
2016-03-02 10:30:00,94.0,94.09,93.74,94.09,93636.0,74.9454,75.0172,74.7381,75.0172,93636.0
2016-03-02 11:00:00,94.06,94.37,94.05,94.26,95778.0,74.9933,75.2404,74.9853,75.1527,95778.0
2016-03-02 11:30:00,94.28,94.31,93.92,94.04,83944.0,75.1687,75.1926,74.8816,74.9773,83944.0
2016-03-02 12:00:00,94.04,94.26,93.9,94.19,77353.0,74.9773,75.1527,74.8657,75.0969,77353.0
2016-03-02 12:30:00,94.15,94.25,93.96,94.13,71894.0,75.065,75.1447,74.9135,75.0491,71894.0
2016-03-02 13:00:00,94.14,94.33,94.1,94.28,65943.0,75.057,75.2085,75.0251,75.1687,65943.0
2016-03-02 13:30:00,94.28,94.47,94.27,94.33,68777.0,75.1687,75.3201,75.1607,75.2085,68777.0
2016-03-02 14:00:00,94.35,94.38,94.1,94.22,76250.0,75.2245,75.2484,75.0251,75.1208,76250.0
2016-03-02 14:30:00,94.22,94.51,94.2,94.31,59268.0,75.1208,75.352,75.1049,75.1926,59268.0
2016-03-02 15:00:00,94.3,94.51,94.16,94.34,93955.0,75.1846,75.352,75.073,75.2165,93955.0
2016-03-02 15:30:00,94.33,94.65,94.19,94.61,277972.0,75.2085,75.4637,75.0969,75.4318,277972.0
2016-03-03 09:30:00,94.8,95.26,94.2,94.39,335026.0,75.5833,75.95,75.1049,75.2564,335026.0
2016-03-03 10:00:00,94.38,94.57,94.13,94.29,68562.0,75.2484,75.3999,75.0491,75.1766,68562.0
2016-03-03 10:30:00,94.3,94.79,94.25,94.74,42321.0,75.1846,75.5753,75.1447,75.5354,42321.0
2016-03-03 11:00:00,94.75,94.95,94.46,94.46,66438.0,75.5434,75.7028,75.3122,75.3122,66438.0
2016-03-03 11:30:00,94.47,94.83,94.37,94.79,79292.0,75.3201,75.6072,75.2404,75.5753,79292.0
2016-03-03 12:00:00,94.79,94.96,94.64,94.65,117809.0,75.5753,75.7108,75.4557,75.4637,117809.0
2016-03-03 12:30:00,94.66,95.21,94.66,95.17,44319.0,75.4716,75.9101,75.4716,75.8783,44319.0
2016-03-03 13:00:00,95.16,95.28,95.0,95.14,102682.0,75.8703,75.966,75.7427,75.8543,102682.0
2016-03-03 13:30:00,95.15,95.26,95.02,95.12,123522.0,75.8623,75.95,75.7587,75.8384,123522.0
2016-03-03 14:00:00,95.1,95.16,94.91,95.09,77469.0,75.8224,75.8703,75.671,75.8145,77469.0
2016-03-03 14:30:00,95.09,95.26,94.96,95.22,74703.0,75.8145,75.95,75.7108,75.9181,74703.0
2016-03-03 15:00:00,95.23,95.26,95.16,95.2,92133.0,75.9261,75.95,75.8703,75.9022,92133.0
2016-03-03 15:30:00,95.21,95.32,95.15,95.3,305935.0,75.9101,75.9978,75.8623,75.9819,305935.0
2016-03-04 09:30:00,95.12,95.74,95.1,95.54,148565.0,75.8384,76.3327,75.8224,76.1733,148565.0
2016-03-04 10:00:00,95.56,95.96,95.38,95.88,132374.0,76.1892,76.5081,76.0457,76.4443,132374.0
2016-03-04 10:30:00,95.85,96.08,95.76,95.83,135941.0,76.4204,76.6038,76.3487,76.4045,135941.0
2016-03-04 11:00:00,95.88,95.99,95.72,95.75,82152.0,76.4443,76.532,76.3168,76.3407,82152.0
2016-03-04 11:30:00,95.74,96.07,95.68,96.04,154713.0,76.3327,76.5958,76.2849,76.5719,154713.0
2016-03-04 12:00:00,96.05,96.18,95.92,96.0,68670.0,76.5799,76.6835,76.4762,76.54,68670.0
2016-03-04 12:30:00,96.0,96.1,95.8,95.83,74798.0,76.54,76.6197,76.3805,76.4045,74798.0
2016-03-04 13:00:00,95.84,96.1,95.83,96.1,103942.0,76.4124,76.6197,76.4045,76.6197,103942.0
2016-03-04 13:30:00,96.09,96.33,96.02,96.28,122460.0,76.6118,76.8031,76.556,76.7632,122460.0
2016-03-04 14:00:00,96.28,96.33,95.87,95.89,102219.0,76.7632,76.8031,76.4364,76.4523,102219.0
2016-03-04 14:30:00,95.88,95.94,95.66,95.73,104019.0,76.4443,76.4922,76.2689,76.3247,104019.0
2016-03-04 15:00:00,95.72,95.78,95.53,95.72,102673.0,76.3168,76.3646,76.1653,76.3168,102673.0
2016-03-04 15:30:00,95.72,95.99,95.63,95.92,298933.0,76.3168,76.532,76.245,76.4762,298933.0
2016-03-07 09:30:00,95.46,96.06,95.32,95.78,197892.0,76.1095,76.5878,75.9978,76.3646,197892.0
2016-03-07 10:00:00,95.76,96.07,95.68,95.83,75559.0,76.3487,76.5958,76.2849,76.4045,75559.0
2016-03-07 10:30:00,95.83,96.18,95.73,96.0,134526.0,76.4045,76.6835,76.3247,76.54,134526.0
2016-03-07 11:00:00,96.0,96.1,95.91,95.95,195172.0,76.54,76.6197,76.4682,76.5001,195172.0
2016-03-07 11:30:00,95.95,96.17,95.83,96.0,48748.0,76.5001,76.6755,76.4045,76.54,48748.0
2016-03-07 12:00:00,96.02,96.04,95.64,95.64,92906.0,76.556,76.5719,76.253,76.253,92906.0
2016-03-07 12:30:00,95.66,95.92,95.64,95.87,82967.0,76.2689,76.4762,76.253,76.4364,82967.0
2016-03-07 13:00:00,95.89,96.2,95.86,95.98,46108.0,76.4523,76.6995,76.4284,76.5241,46108.0
2016-03-07 13:30:00,96.0,96.0,95.63,95.73,32887.0,76.54,76.54,76.245,76.3247,32887.0
2016-03-07 14:00:00,95.73,95.78,95.56,95.74,119290.0,76.3247,76.3646,76.1892,76.3327,119290.0
2016-03-07 14:30:00,95.74,95.75,95.21,95.28,82880.0,76.3327,76.3407,75.9101,75.966,82880.0
2016-03-07 15:00:00,95.28,95.5,95.24,95.36,146484.0,75.966,76.1414,75.9341,76.0297,146484.0
2016-03-07 15:30:00,95.36,95.59,95.22,95.59,364006.0,76.0297,76.2131,75.9181,76.2131,364006.0
2016-03-08 09:30:00,95.02,95.56,95.02,95.12,142845.0,75.7587,76.1892,75.7587,75.8384,142845.0
2016-03-08 10:00:00,95.12,95.39,94.8,94.94,85356.0,75.8384,76.0537,75.5833,75.6949,85356.0
2016-03-08 10:30:00,94.92,95.14,94.68,94.78,68769.0,75.6789,75.8543,75.4876,75.5673,68769.0
2016-03-08 11:00:00,94.8,95.18,94.72,95.04,54487.0,75.5833,75.8862,75.5195,75.7746,54487.0
2016-03-08 11:30:00,95.03,95.27,95.01,95.12,55621.0,75.7666,75.958,75.7507,75.8384,55621.0
2016-03-08 12:00:00,95.12,95.29,94.98,95.2,51141.0,75.8384,75.9739,75.7268,75.9022,51141.0
2016-03-08 12:30:00,95.2,95.23,94.89,94.95,39779.0,75.9022,75.9261,75.655,75.7028,39779.0
2016-03-08 13:00:00,94.96,95.1,94.9,95.0,89699.0,75.7108,75.8224,75.663,75.7427,89699.0
2016-03-08 13:30:00,95.01,95.19,94.96,94.97,72498.0,75.7507,75.8942,75.7108,75.7188,72498.0
2016-03-08 14:00:00,94.97,95.06,94.8,94.8,60603.0,75.7188,75.7906,75.5833,75.5833,60603.0
2016-03-08 14:30:00,94.83,94.85,94.57,94.73,111333.0,75.6072,75.6231,75.3999,75.5274,111333.0
2016-03-08 15:00:00,94.74,94.77,94.44,94.48,112227.0,75.5354,75.5593,75.2962,75.3281,112227.0
2016-03-08 15:30:00,94.47,94.63,94.36,94.6,348974.0,75.3201,75.4477,75.2324,75.4238,348974.0
2016-03-09 09:30:00,94.94,95.03,94.56,95.02,61725.0,75.6949,75.7666,75.3919,75.7587,61725.0
2016-03-09 10:00:00,95.02,95.02,94.31,94.43,207707.0,75.7587,75.7587,75.1926,75.2883,207707.0
2016-03-09 10:30:00,94.45,94.79,94.26,94.7,125681.0,75.3042,75.5753,75.1527,75.5035,125681.0
2016-03-09 11:00:00,94.72,95.18,94.7,94.97,87146.0,75.5195,75.8862,75.5035,75.7188,87146.0
2016-03-09 11:30:00,94.99,95.01,94.63,94.89,102376.0,75.7347,75.7507,75.4477,75.655,102376.0
2016-03-09 12:00:00,94.87,94.99,94.69,94.79,68880.0,75.6391,75.7347,75.4956,75.5753,68880.0
2016-03-09 12:30:00,94.8,94.9,94.68,94.7,37430.0,75.5833,75.663,75.4876,75.5035,37430.0
2016-03-09 13:00:00,94.7,94.7,94.42,94.47,85663.0,75.5035,75.5035,75.2803,75.3201,85663.0
2016-03-09 13:30:00,94.47,94.54,94.39,94.49,57562.0,75.3201,75.376,75.2564,75.3361,57562.0
2016-03-09 14:00:00,94.49,94.67,94.44,94.57,71328.0,75.3361,75.4796,75.2962,75.3999,71328.0
2016-03-09 14:30:00,94.56,94.63,94.45,94.6,159776.0,75.3919,75.4477,75.3042,75.4238,159776.0
2016-03-09 15:00:00,94.6,94.61,94.4,94.47,111113.0,75.4238,75.4318,75.2643,75.3201,111113.0
2016-03-09 15:30:00,94.46,94.6,94.33,94.55,401039.0,75.3122,75.4238,75.2085,75.3839,401039.0
2016-03-10 09:30:00,95.31,95.81,95.02,95.74,145935.0,75.9899,76.3885,75.7587,76.3327,145935.0
2016-03-10 10:00:00,95.74,95.78,95.15,95.4,87110.0,76.3327,76.3646,75.8623,76.0616,87110.0
2016-03-10 10:30:00,95.4,95.41,94.91,94.92,70907.0,76.0616,76.0696,75.671,75.6789,70907.0
2016-03-10 11:00:00,94.9,94.93,94.37,94.59,94167.0,75.663,75.6869,75.2404,75.4158,94167.0
2016-03-10 11:30:00,94.61,94.66,94.33,94.54,75209.0,75.4318,75.4716,75.2085,75.376,75209.0
2016-03-10 12:00:00,94.49,94.72,94.41,94.44,100099.0,75.3361,75.5195,75.2723,75.2962,100099.0
2016-03-10 12:30:00,94.43,94.51,93.95,93.99,134965.0,75.2883,75.352,74.9056,74.9374,134965.0
2016-03-10 13:00:00,94.0,94.11,93.69,93.95,103992.0,74.9454,75.0331,74.6983,74.9056,103992.0
2016-03-10 13:30:00,93.93,94.21,93.89,94.16,56993.0,74.8896,75.1129,74.8577,75.073,56993.0
2016-03-10 14:00:00,94.17,94.22,93.83,94.13,74040.0,75.081,75.1208,74.8099,75.0491,74040.0
2016-03-10 14:30:00,94.13,94.55,94.06,94.48,68248.0,75.0491,75.3839,74.9933,75.3281,68248.0
2016-03-10 15:00:00,94.47,94.76,94.23,94.66,121395.0,75.3201,75.5514,75.1288,75.4716,121395.0
2016-03-10 15:30:00,94.69,94.72,94.32,94.7,268555.0,75.4956,75.5195,75.2006,75.5035,268555.0
2016-03-11 09:30:00,95.55,96.27,95.42,96.25,126085.0,76.1812,76.7553,76.0776,76.7393,126085.0
2016-03-11 10:00:00,96.25,96.49,96.04,96.2,167085.0,76.7393,76.9307,76.5719,76.6995,167085.0
2016-03-11 10:30:00,96.23,96.76,96.22,96.5,125913.0,76.7234,77.1459,76.7154,76.9387,125913.0
2016-03-11 11:00:00,96.48,97.08,96.4,97.05,161860.0,76.9227,77.4011,76.8589,77.3772,161860.0
2016-03-11 11:30:00,97.04,97.21,96.93,97.15,87580.0,77.3692,77.5047,77.2815,77.4569,87580.0
2016-03-11 12:00:00,97.18,97.29,97.1,97.27,72504.0,77.4808,77.5685,77.417,77.5526,72504.0
2016-03-11 12:30:00,97.26,97.36,97.11,97.31,77517.0,77.5446,77.6243,77.425,77.5845,77517.0
2016-03-11 13:00:00,97.32,97.56,97.26,97.52,89671.0,77.5924,77.7838,77.5446,77.7519,89671.0
2016-03-11 13:30:00,97.55,97.62,97.36,97.62,122682.0,77.7758,77.8316,77.6243,77.8316,122682.0
2016-03-11 14:00:00,97.61,97.67,97.42,97.64,98931.0,77.8236,77.8715,77.6722,77.8476,98931.0
2016-03-11 14:30:00,97.64,97.83,97.58,97.72,193908.0,77.8476,77.999,77.7997,77.9113,193908.0
2016-03-11 15:00:00,97.71,98.1,97.68,98.01,185942.0,77.9034,78.2143,77.8795,78.1426,185942.0
2016-03-11 15:30:00,98.02,98.56,97.93,98.44,565763.0,78.1505,78.5811,78.0788,78.4854,565763.0
2016-03-14 09:30:00,97.69,98.31,96.69,96.75,128437.0,77.8874,78.3817,77.0901,77.138,128437.0
2016-03-14 10:00:00,96.75,97.43,96.75,97.2,113625.0,77.138,77.6801,77.138,77.4968,113625.0
2016-03-14 10:30:00,97.19,97.68,97.16,97.55,194391.0,77.4888,77.8795,77.4649,77.7758,194391.0
2016-03-14 11:00:00,97.53,97.82,97.43,97.62,87572.0,77.7599,77.9911,77.6801,77.8316,87572.0
2016-03-14 11:30:00,97.62,97.76,97.58,97.66,72669.0,77.8316,77.9432,77.7997,77.8635,72669.0
2016-03-14 12:00:00,97.67,97.73,97.46,97.71,97526.0,77.8715,77.9193,77.7041,77.9034,97526.0
2016-03-14 12:30:00,97.71,97.9,97.65,97.74,57487.0,77.9034,78.0549,77.8555,77.9273,57487.0
2016-03-14 13:00:00,97.74,97.91,97.68,97.87,89256.0,77.9273,78.0628,77.8795,78.0309,89256.0
2016-03-14 13:30:00,97.86,97.87,97.66,97.77,61665.0,78.023,78.0309,77.8635,77.9512,61665.0
2016-03-14 14:00:00,97.77,97.96,97.64,97.95,101088.0,77.9512,78.1027,77.8476,78.0947,101088.0
2016-03-14 14:30:00,97.95,98.13,97.8,97.92,146161.0,78.0947,78.2382,77.9751,78.0708,146161.0
2016-03-14 15:00:00,97.94,98.21,97.88,98.11,96653.0,78.0868,78.302,78.0389,78.2223,96653.0
2016-03-14 15:30:00,98.09,98.25,98.01,98.05,368576.0,78.2063,78.3339,78.1426,78.1745,368576.0
2016-03-15 09:30:00,97.07,97.77,97.02,97.58,177931.0,77.3931,77.9512,77.3532,77.7997,177931.0
2016-03-15 10:00:00,97.59,97.93,97.32,97.9,159779.0,77.8077,78.0788,77.5924,78.0549,159779.0
2016-03-15 10:30:00,97.91,97.92,97.5,97.62,309588.0,78.0628,78.0708,77.7359,77.8316,309588.0
2016-03-15 11:00:00,97.64,97.97,97.48,97.93,88175.0,77.8476,78.1107,77.72,78.0788,88175.0
2016-03-15 11:30:00,97.93,98.21,97.92,98.0,193369.0,78.0788,78.302,78.0708,78.1346,193369.0
2016-03-15 12:00:00,98.0,98.12,97.96,98.09,59359.0,78.1346,78.2303,78.1027,78.2063,59359.0
2016-03-15 12:30:00,98.1,98.17,97.87,98.14,88235.0,78.2143,78.2701,78.0309,78.2462,88235.0
2016-03-15 13:00:00,98.16,98.39,98.11,98.34,42305.0,78.2622,78.4455,78.2223,78.4057,42305.0
2016-03-15 13:30:00,98.36,98.63,98.31,98.36,75988.0,78.4216,78.6369,78.3817,78.4216,75988.0
2016-03-15 14:00:00,98.35,98.38,98.16,98.24,118105.0,78.4136,78.4376,78.2622,78.3259,118105.0
2016-03-15 14:30:00,98.22,98.29,98.1,98.16,79282.0,78.31,78.3658,78.2143,78.2622,79282.0
2016-03-15 15:00:00,98.16,98.49,98.14,98.36,100722.0,78.2622,78.5253,78.2462,78.4216,100722.0
2016-03-15 15:30:00,98.35,98.46,98.14,98.43,233367.0,78.4136,78.5013,78.2462,78.4774,233367.0
2016-03-16 09:30:00,98.11,98.3,97.79,98.29,86677.0,78.2223,78.3738,77.9672,78.3658,86677.0
2016-03-16 10:00:00,98.29,98.69,98.23,98.63,75091.0,78.3658,78.6847,78.318,78.6369,75091.0
2016-03-16 10:30:00,98.63,98.88,98.59,98.59,107183.0,78.6369,78.8362,78.605,78.605,107183.0
2016-03-16 11:00:00,98.59,98.82,98.58,98.8,106370.0,78.605,78.7884,78.597,78.7724,106370.0
2016-03-16 11:30:00,98.79,98.95,98.75,98.79,86603.0,78.7644,78.892,78.7326,78.7644,86603.0
2016-03-16 12:00:00,98.77,98.83,98.67,98.73,57906.0,78.7485,78.7963,78.6688,78.7166,57906.0
2016-03-16 12:30:00,98.73,98.8,98.5,98.67,55924.0,78.7166,78.7724,78.5332,78.6688,55924.0
2016-03-16 13:00:00,98.65,98.73,98.49,98.58,65845.0,78.6528,78.7166,78.5253,78.597,65845.0
2016-03-16 13:30:00,98.57,98.75,98.52,98.6,77848.0,78.589,78.7326,78.5492,78.613,77848.0
2016-03-16 14:00:00,98.59,99.73,98.59,99.63,117101.0,78.605,79.5139,78.605,79.4342,117101.0
2016-03-16 14:30:00,99.66,99.79,99.34,99.34,93936.0,79.4581,79.5617,79.203,79.203,93936.0
2016-03-16 15:00:00,99.36,99.96,99.34,99.86,112546.0,79.2189,79.6973,79.203,79.6176,112546.0
2016-03-16 15:30:00,99.86,99.98,99.66,99.82,370229.0,79.6176,79.7132,79.4581,79.5857,370229.0
2016-03-17 09:30:00,99.72,101.26,99.47,101.26,238061.0,79.5059,80.7338,79.3066,80.7338,238061.0
2016-03-17 10:00:00,101.3,101.92,101.16,101.76,405041.0,80.7657,81.26,80.654,81.1324,405041.0
2016-03-17 10:30:00,101.77,102.5,101.74,102.42,339784.0,81.1404,81.7224,81.1165,81.6586,339784.0
2016-03-17 11:00:00,102.42,102.9,102.42,102.89,345117.0,81.6586,82.0413,81.6586,82.0333,345117.0
2016-03-17 11:30:00,102.88,102.89,101.93,101.97,287794.0,82.0254,82.0333,81.2679,81.2998,287794.0
2016-03-17 12:00:00,101.97,102.01,101.47,101.81,88118.0,81.2998,81.3317,80.9012,81.1723,88118.0
2016-03-17 12:30:00,101.84,102.29,101.82,102.03,93265.0,81.1962,81.555,81.1802,81.3477,93265.0
2016-03-17 13:00:00,102.03,102.15,101.7,101.76,73082.0,81.3477,81.4433,81.0846,81.1324,73082.0
2016-03-17 13:30:00,101.74,102.05,101.56,102.05,182367.0,81.1165,81.3636,80.9729,81.3636,182367.0
2016-03-17 14:00:00,102.04,102.1,101.86,101.91,188715.0,81.3556,81.4035,81.2121,81.252,188715.0
2016-03-17 14:30:00,101.92,102.08,101.89,101.94,152975.0,81.26,81.3875,81.2361,81.2759,152975.0
2016-03-17 15:00:00,101.96,102.14,101.79,102.02,168018.0,81.2919,81.4354,81.1563,81.3397,168018.0
2016-03-17 15:30:00,102.03,102.11,101.67,101.73,323482.0,81.3477,81.4115,81.0606,81.1085,323482.0
2016-03-18 09:30:00,102.2,102.2,100.62,101.26,655476.0,81.4832,81.4832,80.2235,80.7338,655476.0
2016-03-18 10:00:00,101.28,101.3,100.62,101.09,145311.0,80.7497,80.7657,80.2235,80.5982,145311.0
2016-03-18 10:30:00,101.07,101.45,101.06,101.2,193514.0,80.5823,80.8852,80.5743,80.6859,193514.0
2016-03-18 11:00:00,101.21,101.35,101.05,101.2,88679.0,80.6939,80.8055,80.5663,80.6859,88679.0
2016-03-18 11:30:00,101.18,101.25,101.04,101.14,61329.0,80.67,80.7258,80.5584,80.6381,61329.0
2016-03-18 12:00:00,101.14,101.19,101.07,101.13,70746.0,80.6381,80.6779,80.5823,80.6301,70746.0
2016-03-18 12:30:00,101.14,101.14,100.85,100.87,78868.0,80.6381,80.6381,80.4069,80.4228,78868.0
2016-03-18 13:00:00,100.87,100.88,100.48,100.59,60726.0,80.4228,80.4308,80.1119,80.1996,60726.0
2016-03-18 13:30:00,100.58,100.81,100.37,100.8,171942.0,80.1916,80.375,80.0242,80.367,171942.0
2016-03-18 14:00:00,100.83,101.09,100.7,101.01,100732.0,80.3909,80.5982,80.2873,80.5344,100732.0
2016-03-18 14:30:00,101.03,101.13,100.73,100.79,97673.0,80.5504,80.6301,80.3112,80.359,97673.0
2016-03-18 15:00:00,100.8,101.05,100.8,100.86,138217.0,80.367,80.5663,80.367,80.4148,138217.0
2016-03-18 15:30:00,100.86,100.87,100.15,100.51,681166.0,80.4148,80.4228,79.8488,80.1358,681166.0
2016-03-21 09:30:00,100.01,100.66,100.0,100.34,68632.0,79.7371,80.2554,79.7292,80.0003,68632.0
2016-03-21 10:00:00,100.38,100.53,99.84,99.94,192357.0,80.0321,80.1517,79.6016,79.6813,192357.0
2016-03-21 10:30:00,99.91,100.1,99.76,99.99,102550.0,79.6574,79.8089,79.5378,79.7212,102550.0
2016-03-21 11:00:00,100.0,100.4,100.0,100.32,74064.0,79.7292,80.0481,79.7292,79.9843,74064.0
2016-03-21 11:30:00,100.33,100.51,100.31,100.45,81765.0,79.9923,80.1358,79.9763,80.088,81765.0
2016-03-21 12:00:00,100.44,100.47,99.98,100.0,109649.0,80.08,80.1039,79.7132,79.7292,109649.0
2016-03-21 12:30:00,99.97,100.11,99.86,99.98,68507.0,79.7053,79.8169,79.6176,79.7132,68507.0
2016-03-21 13:00:00,99.98,100.3,99.97,100.26,92235.0,79.7132,79.9684,79.7053,79.9365,92235.0
2016-03-21 13:30:00,100.29,100.39,100.16,100.37,73528.0,79.9604,80.0401,79.8567,80.0242,73528.0
2016-03-21 14:00:00,100.35,100.46,100.28,100.35,67969.0,80.0082,80.0959,79.9524,80.0082,67969.0
2016-03-21 14:30:00,100.35,100.46,100.27,100.27,80840.0,80.0082,80.0959,79.9444,79.9444,80840.0
2016-03-21 15:00:00,100.27,100.4,100.1,100.32,146924.0,79.9444,80.0481,79.8089,79.9843,146924.0
2016-03-21 15:30:00,100.32,100.4,100.19,100.32,203279.0,79.9843,80.0481,79.8807,79.9843,203279.0
2016-03-22 09:30:00,100.08,100.37,99.83,100.02,68300.0,79.793,80.0242,79.5936,79.7451,68300.0
2016-03-22 10:00:00,100.06,100.06,99.87,100.03,41021.0,79.777,79.777,79.6255,79.7531,41021.0
2016-03-22 10:30:00,100.06,100.21,99.94,99.94,41979.0,79.777,79.8966,79.6813,79.6813,41979.0
2016-03-22 11:00:00,99.96,100.11,99.74,99.95,50914.0,79.6973,79.8169,79.5219,79.6893,50914.0
2016-03-22 11:30:00,99.96,99.96,99.64,99.73,47968.0,79.6973,79.6973,79.4421,79.5139,47968.0
2016-03-22 12:00:00,99.77,99.81,99.45,99.76,74539.0,79.5458,79.5777,79.2907,79.5378,74539.0
2016-03-22 12:30:00,99.73,99.97,99.7,99.96,27731.0,79.5139,79.7053,79.49,79.6973,27731.0
2016-03-22 13:00:00,99.99,100.09,99.96,100.06,54515.0,79.7212,79.8009,79.6973,79.777,54515.0
2016-03-22 13:30:00,100.07,100.17,99.98,100.05,63189.0,79.785,79.8647,79.7132,79.769,63189.0
2016-03-22 14:00:00,100.05,100.11,99.85,100.02,105307.0,79.769,79.8169,79.6096,79.7451,105307.0
2016-03-22 14:30:00,100.02,100.26,100.0,100.07,105861.0,79.7451,79.9365,79.7292,79.785,105861.0
2016-03-22 15:00:00,100.06,100.11,99.82,99.9,75430.0,79.777,79.8169,79.5857,79.6494,75430.0
2016-03-22 15:30:00,99.91,100.02,99.75,99.95,200346.0,79.6574,79.7451,79.5298,79.6893,200346.0
2016-03-23 09:30:00,100.0,100.59,99.7,100.15,77568.0,79.7292,80.1996,79.49,79.8488,77568.0
2016-03-23 10:00:00,100.15,100.18,99.83,100.08,54018.0,79.8488,79.8727,79.5936,79.793,54018.0
2016-03-23 10:30:00,100.03,100.43,99.88,100.42,48188.0,79.7531,80.072,79.6335,80.064,48188.0
2016-03-23 11:00:00,100.4,100.96,100.3,100.49,110087.0,80.0481,80.4946,79.9684,80.1198,110087.0
2016-03-23 11:30:00,100.48,100.55,100.31,100.55,53419.0,80.1119,80.1677,79.9763,80.1677,53419.0
2016-03-23 12:00:00,100.54,100.54,100.29,100.37,64363.0,80.1597,80.1597,79.9604,80.0242,64363.0
2016-03-23 12:30:00,100.37,100.47,100.18,100.19,29312.0,80.0242,80.1039,79.8727,79.8807,29312.0
2016-03-23 13:00:00,100.17,100.29,100.16,100.2,24297.0,79.8647,79.9604,79.8567,79.8886,24297.0
2016-03-23 13:30:00,100.23,100.28,100.17,100.28,26865.0,79.9125,79.9524,79.8647,79.9524,26865.0
2016-03-23 14:00:00,100.25,100.31,100.11,100.19,56175.0,79.9285,79.9763,79.8169,79.8807,56175.0
2016-03-23 14:30:00,100.18,100.33,99.84,99.87,80014.0,79.8727,79.9923,79.6016,79.6255,80014.0
2016-03-23 15:00:00,99.86,99.95,99.64,99.77,96029.0,79.6176,79.6893,79.4421,79.5458,96029.0
2016-03-23 15:30:00,99.78,99.86,99.57,99.59,203112.0,79.5538,79.6176,79.3863,79.4023,203112.0
2016-03-24 09:30:00,99.4,99.5,98.91,98.91,94867.0,79.2508,79.3305,78.8601,78.8601,94867.0
2016-03-24 10:00:00,98.88,99.45,98.87,99.23,48075.0,78.8362,79.2907,78.8282,79.1153,48075.0
2016-03-24 10:30:00,99.21,99.7,99.16,99.7,79214.0,79.0993,79.49,79.0594,79.49,79214.0
2016-03-24 11:00:00,99.7,99.75,99.52,99.53,47637.0,79.49,79.5298,79.3465,79.3544,47637.0
2016-03-24 11:30:00,99.51,99.53,99.01,99.24,107620.0,79.3385,79.3544,78.9399,79.1232,107620.0
2016-03-24 12:00:00,99.29,99.68,99.29,99.47,22000.0,79.1631,79.474,79.1631,79.3066,22000.0
2016-03-24 12:30:00,99.48,99.51,99.22,99.38,30341.0,79.3146,79.3385,79.1073,79.2349,30341.0
2016-03-24 13:00:00,99.4,99.67,99.36,99.64,33324.0,79.2508,79.4661,79.2189,79.4421,33324.0
2016-03-24 13:30:00,99.65,99.93,99.56,99.87,46765.0,79.4501,79.6734,79.3784,79.6255,46765.0
2016-03-24 14:00:00,99.84,100.12,99.83,100.11,111713.0,79.6016,79.8248,79.5936,79.8169,111713.0
2016-03-24 14:30:00,100.11,100.46,100.09,100.27,80944.0,79.8169,80.0959,79.8009,79.9444,80944.0
2016-03-24 15:00:00,100.27,100.52,100.15,100.5,84924.0,79.9444,80.1438,79.8488,80.1278,84924.0
2016-03-24 15:30:00,100.5,100.62,100.32,100.35,274497.0,80.1278,80.2235,79.9843,80.0082,274497.0
2016-03-28 09:30:00,100.46,100.58,99.97,100.01,87834.0,80.0959,80.1916,79.7053,79.7371,87834.0
2016-03-28 10:00:00,99.99,100.18,99.9,99.99,48328.0,79.7212,79.8727,79.6494,79.7212,48328.0
2016-03-28 10:30:00,99.96,100.31,99.89,100.18,64162.0,79.6973,79.9763,79.6415,79.8727,64162.0
2016-03-28 11:00:00,100.18,100.66,100.17,100.59,64062.0,79.8727,80.2554,79.8647,80.1996,64062.0
2016-03-28 11:30:00,100.59,100.62,100.29,100.41,91788.0,80.1996,80.2235,79.9604,80.0561,91788.0
2016-03-28 12:00:00,100.37,100.66,100.35,100.65,26343.0,80.0242,80.2554,80.0082,80.2474,26343.0
2016-03-28 12:30:00,100.62,100.88,100.49,100.57,84252.0,80.2235,80.4308,80.1198,80.1836,84252.0
2016-03-28 13:00:00,100.58,100.59,100.33,100.34,17659.0,80.1916,80.1996,79.9923,80.0003,17659.0
2016-03-28 13:30:00,100.34,100.57,100.33,100.42,26598.0,80.0003,80.1836,79.9923,80.064,26598.0
2016-03-28 14:00:00,100.42,100.6,100.42,100.54,38207.0,80.064,80.2075,80.064,80.1597,38207.0
2016-03-28 14:30:00,100.52,100.57,100.29,100.36,27561.0,80.1438,80.1836,79.9604,80.0162,27561.0
2016-03-28 15:00:00,100.37,100.6,100.31,100.37,44169.0,80.0242,80.2075,79.9763,80.0242,44169.0
2016-03-28 15:30:00,100.37,100.38,100.16,100.27,106361.0,80.0242,80.0321,79.8567,79.9444,106361.0
2016-03-29 09:30:00,100.3,100.46,99.79,100.35,67027.0,79.9684,80.0959,79.5617,80.0082,67027.0
2016-03-29 10:00:00,100.39,100.83,100.34,100.74,52247.0,80.0401,80.3909,80.0003,80.3192,52247.0
2016-03-29 10:30:00,100.75,100.84,100.57,100.71,69765.0,80.3271,80.3989,80.1836,80.2952,69765.0
2016-03-29 11:00:00,100.72,100.84,100.66,100.72,44048.0,80.3032,80.3989,80.2554,80.3032,44048.0
2016-03-29 11:30:00,100.66,101.22,100.66,100.95,114705.0,80.2554,80.7019,80.2554,80.4866,114705.0
2016-03-29 12:00:00,100.91,101.35,100.74,101.35,71612.0,80.4547,80.8055,80.3192,80.8055,71612.0
2016-03-29 12:30:00,101.35,101.6,101.32,101.36,101922.0,80.8055,81.0048,80.7816,80.8135,101922.0
2016-03-29 13:00:00,101.39,101.49,101.26,101.4,36628.0,80.8374,80.9171,80.7338,80.8454,36628.0
2016-03-29 13:30:00,101.38,101.56,101.32,101.52,196679.0,80.8294,80.9729,80.7816,80.9411,196679.0
2016-03-29 14:00:00,101.53,101.82,101.53,101.75,100275.0,80.949,81.1802,80.949,81.1244,100275.0
2016-03-29 14:30:00,101.77,101.95,101.74,101.92,77483.0,81.1404,81.2839,81.1165,81.26,77483.0
2016-03-29 15:00:00,101.92,102.07,101.85,101.98,65637.0,81.26,81.3796,81.2042,81.3078,65637.0
2016-03-29 15:30:00,101.99,102.04,101.69,101.95,352088.0,81.3158,81.3556,81.0766,81.2839,352088.0
2016-03-30 09:30:00,102.35,102.91,102.22,102.82,93068.0,81.6028,82.0493,81.4992,81.9775,93068.0
2016-03-30 10:00:00,102.83,102.88,102.28,102.44,60877.0,81.9855,82.0254,81.547,81.6746,60877.0
2016-03-30 10:30:00,102.45,102.6,102.29,102.31,91025.0,81.6825,81.8021,81.555,81.5709,91025.0
2016-03-30 11:00:00,102.3,102.48,102.22,102.26,80209.0,81.5629,81.7065,81.4992,81.5311,80209.0
2016-03-30 11:30:00,102.15,102.31,102.13,102.31,80505.0,81.4433,81.5709,81.4274,81.5709,80505.0
2016-03-30 12:00:00,102.31,102.41,102.25,102.3,48239.0,81.5709,81.6506,81.5231,81.5629,48239.0
2016-03-30 12:30:00,102.29,102.37,102.25,102.26,44457.0,81.555,81.6188,81.5231,81.5311,44457.0
2016-03-30 13:00:00,102.25,102.32,102.1,102.15,49759.0,81.5231,81.5789,81.4035,81.4433,49759.0
2016-03-30 13:30:00,102.12,102.42,102.08,102.37,71751.0,81.4194,81.6586,81.3875,81.6188,71751.0
2016-03-30 14:00:00,102.34,102.4,102.23,102.37,67126.0,81.5948,81.6427,81.5071,81.6188,67126.0
2016-03-30 14:30:00,102.43,102.5,102.34,102.5,48500.0,81.6666,81.7224,81.5948,81.7224,48500.0
2016-03-30 15:00:00,102.51,102.79,102.5,102.69,85378.0,81.7304,81.9536,81.7224,81.8739,85378.0
2016-03-30 15:30:00,102.69,102.71,102.28,102.32,271424.0,81.8739,81.8898,81.547,81.5789,271424.0
2016-03-31 09:30:00,102.0,102.59,101.88,102.44,53197.0,81.3238,81.7942,81.2281,81.6746,53197.0
2016-03-31 10:00:00,102.46,102.54,102.09,102.48,115679.0,81.6905,81.7543,81.3955,81.7065,115679.0
2016-03-31 10:30:00,102.48,102.64,102.43,102.49,41137.0,81.7065,81.834,81.6666,81.7144,41137.0
2016-03-31 11:00:00,102.47,102.69,102.46,102.57,39034.0,81.6985,81.8739,81.6905,81.7782,39034.0
2016-03-31 11:30:00,102.59,102.93,102.51,102.82,85401.0,81.7942,82.0652,81.7304,81.9775,85401.0
2016-03-31 12:00:00,102.83,102.91,102.57,102.7,67320.0,81.9855,82.0493,81.7782,81.8819,67320.0
2016-03-31 12:30:00,102.72,102.76,102.58,102.64,26049.0,81.8978,81.9297,81.7862,81.834,26049.0
2016-03-31 13:00:00,102.65,102.65,102.43,102.51,30851.0,81.842,81.842,81.6666,81.7304,30851.0
2016-03-31 13:30:00,102.51,102.6,102.34,102.39,45289.0,81.7304,81.8021,81.5948,81.6347,45289.0
2016-03-31 14:00:00,102.38,102.41,102.24,102.26,60175.0,81.6267,81.6506,81.5151,81.5311,60175.0
2016-03-31 14:30:00,102.26,102.28,102.0,102.22,73828.0,81.5311,81.547,81.3238,81.4992,73828.0
2016-03-31 15:00:00,102.22,102.45,102.18,102.43,64302.0,81.4992,81.6825,81.4673,81.6666,64302.0
2016-03-31 15:30:00,102.44,102.6,102.3,102.4,335704.0,81.6746,81.8021,81.5629,81.6427,335704.0
2016-04-01 09:30:00,101.93,103.07,101.87,103.07,217026.0,81.2679,82.1769,81.2201,82.1769,217026.0
2016-04-01 10:00:00,103.0,103.28,102.75,102.76,186597.0,82.121,82.3443,81.9217,81.9297,186597.0
2016-04-01 10:30:00,102.75,103.49,102.61,103.49,164790.0,81.9217,82.5117,81.8101,82.5117,164790.0
2016-04-01 11:00:00,103.48,103.57,103.26,103.34,88715.0,82.5037,82.5755,82.3283,82.3921,88715.0
2016-04-01 11:30:00,103.33,103.92,103.32,103.9,99665.0,82.3842,82.8546,82.3762,82.8386,99665.0
2016-04-01 12:00:00,103.89,104.26,103.71,104.22,190942.0,82.8306,83.1256,82.6871,83.0937,190942.0
2016-04-01 12:30:00,104.22,104.48,104.17,104.21,251566.0,83.0937,83.301,83.0539,83.0858,251566.0
2016-04-01 13:00:00,104.2,104.52,103.87,104.4,318045.0,83.0778,83.3329,82.8147,83.2373,318045.0
2016-04-01 13:30:00,104.38,104.53,104.21,104.33,156575.0,83.2213,83.3409,83.0858,83.1814,156575.0
2016-04-01 14:00:00,104.33,104.6,104.32,104.43,86096.0,83.1814,83.3967,83.1735,83.2612,86096.0
2016-04-01 14:30:00,104.42,104.82,104.4,104.55,133772.0,83.2532,83.5721,83.2373,83.3568,133772.0
2016-04-01 15:00:00,104.54,104.67,104.3,104.34,123567.0,83.3489,83.4525,83.1575,83.1894,123567.0
2016-04-01 15:30:00,104.34,104.62,104.3,104.5,518936.0,83.1894,83.4127,83.1575,83.317,518936.0
2016-04-04 09:30:00,104.7,104.88,104.12,104.76,54855.0,83.4764,83.62,83.014,83.5243,54855.0
2016-04-04 10:00:00,104.78,104.78,104.4,104.4,52928.0,83.5402,83.5402,83.2373,83.2373,52928.0
2016-04-04 10:30:00,104.38,104.5,104.24,104.43,108633.0,83.2213,83.317,83.1097,83.2612,108633.0
2016-04-04 11:00:00,104.43,104.7,104.4,104.68,78221.0,83.2612,83.4764,83.2373,83.4605,78221.0
2016-04-04 11:30:00,104.66,104.72,104.51,104.62,91179.0,83.4446,83.4924,83.325,83.4127,91179.0
2016-04-04 12:00:00,104.63,104.72,104.54,104.57,51667.0,83.4206,83.4924,83.3489,83.3728,51667.0
2016-04-04 12:30:00,104.58,104.67,104.47,104.61,51518.0,83.3808,83.4525,83.2931,83.4047,51518.0
2016-04-04 13:00:00,104.59,104.74,104.51,104.68,95749.0,83.3887,83.5083,83.325,83.4605,95749.0
2016-04-04 13:30:00,104.68,104.79,104.55,104.68,135579.0,83.4605,83.5482,83.3568,83.4605,135579.0
2016-04-04 14:00:00,104.69,104.78,104.58,104.71,71339.0,83.4685,83.5402,83.3808,83.4844,71339.0
2016-04-04 14:30:00,104.72,104.87,104.55,104.55,93805.0,83.4924,83.612,83.3568,83.3568,93805.0
2016-04-04 15:00:00,104.55,104.83,104.54,104.67,119179.0,83.3568,83.5801,83.3489,83.4525,119179.0
2016-04-04 15:30:00,104.66,104.86,104.61,104.73,395703.0,83.4446,83.604,83.4047,83.5004,395703.0
2016-04-05 09:30:00,104.0,104.39,104.0,104.14,125684.0,82.9183,83.2293,82.9183,83.03,125684.0
2016-04-05 10:00:00,104.2,104.31,103.98,104.13,74878.0,83.0778,83.1655,82.9024,83.022,74878.0
2016-04-05 10:30:00,104.14,104.27,103.85,103.97,58035.0,83.03,83.1336,82.7987,82.8944,58035.0
2016-04-05 11:00:00,103.97,104.29,103.87,104.29,65455.0,82.8944,83.1496,82.8147,83.1496,65455.0
2016-04-05 11:30:00,104.29,104.35,104.08,104.09,48282.0,83.1496,83.1974,82.9821,82.9901,48282.0
2016-04-05 12:00:00,104.1,104.16,103.74,103.83,52273.0,82.9981,83.0459,82.711,82.7828,52273.0
2016-04-05 12:30:00,103.83,103.96,103.79,103.85,39073.0,82.7828,82.8864,82.7509,82.7987,39073.0
2016-04-05 13:00:00,103.84,104.01,103.82,104.0,25145.0,82.7908,82.9263,82.7748,82.9183,25145.0
2016-04-05 13:30:00,104.0,104.18,103.97,104.1,49821.0,82.9183,83.0619,82.8944,82.9981,49821.0
2016-04-05 14:00:00,104.1,104.22,104.0,104.17,69493.0,82.9981,83.0937,82.9183,83.0539,69493.0
2016-04-05 14:30:00,104.19,104.25,104.12,104.17,43636.0,83.0698,83.1177,83.014,83.0539,43636.0
2016-04-05 15:00:00,104.17,104.21,104.03,104.1,99640.0,83.0539,83.0858,82.9423,82.9981,99640.0
2016-04-05 15:30:00,104.1,104.15,103.91,104.06,521221.0,82.9981,83.0379,82.8466,82.9662,521221.0
2016-04-06 09:30:00,104.0,104.5,103.75,104.35,77284.0,82.9183,83.317,82.719,83.1974,77284.0
2016-04-06 10:00:00,104.28,104.56,104.23,104.42,81433.0,83.1416,83.3648,83.1017,83.2532,81433.0
2016-04-06 10:30:00,104.45,104.93,104.23,104.65,134273.0,83.2771,83.6598,83.1017,83.4366,134273.0
2016-04-06 11:00:00,104.65,104.92,104.63,104.88,46517.0,83.4366,83.6518,83.4206,83.62,46517.0
2016-04-06 11:30:00,104.88,104.89,104.68,104.81,60148.0,83.62,83.6279,83.4605,83.5641,60148.0
2016-04-06 12:00:00,104.82,104.88,104.69,104.69,64368.0,83.5721,83.62,83.4685,83.4685,64368.0
2016-04-06 12:30:00,104.71,105.1,104.67,105.03,190019.0,83.4844,83.7954,83.4525,83.7395,190019.0
2016-04-06 13:00:00,105.04,105.28,104.98,105.26,97520.0,83.7475,83.9389,83.6997,83.9229,97520.0
2016-04-06 13:30:00,105.25,105.4,105.14,105.22,105031.0,83.915,84.0345,83.8273,83.891,105031.0
2016-04-06 14:00:00,105.22,105.31,105.0,105.25,168468.0,83.891,83.9628,83.7156,83.915,168468.0
2016-04-06 14:30:00,105.23,105.44,105.09,105.41,159347.0,83.899,84.0664,83.7874,84.0425,159347.0
2016-04-06 15:00:00,105.42,105.74,105.37,105.7,171647.0,84.0505,84.3056,84.0106,84.2737,171647.0
2016-04-06 15:30:00,105.7,105.84,105.55,105.71,332293.0,84.2737,84.3854,84.1541,84.2817,332293.0
2016-04-07 09:30:00,105.23,105.34,104.49,105.22,145142.0,83.899,83.9867,83.309,83.891,145142.0
2016-04-07 10:00:00,105.22,105.52,105.02,105.27,89676.0,83.891,84.1302,83.7316,83.9309,89676.0
2016-04-07 10:30:00,105.26,105.55,105.21,105.46,75799.0,83.9229,84.1541,83.8831,84.0824,75799.0
2016-04-07 11:00:00,105.45,105.53,105.27,105.37,91834.0,84.0744,84.1382,83.9309,84.0106,91834.0
2016-04-07 11:30:00,105.39,105.48,105.11,105.14,110255.0,84.0266,84.0983,83.8033,83.8273,110255.0
2016-04-07 12:00:00,105.16,105.16,104.95,105.01,59446.0,83.8432,83.8432,83.6758,83.7236,59446.0
2016-04-07 12:30:00,105.0,105.13,104.75,105.09,155964.0,83.7156,83.8193,83.5163,83.7874,155964.0
2016-04-07 13:00:00,105.08,105.17,104.97,105.0,38816.0,83.7794,83.8512,83.6917,83.7156,38816.0
2016-04-07 13:30:00,105.01,105.06,104.74,104.77,89752.0,83.7236,83.7635,83.5083,83.5323,89752.0
2016-04-07 14:00:00,104.77,104.88,104.43,104.87,186442.0,83.5323,83.62,83.2612,83.612,186442.0
2016-04-07 14:30:00,104.87,105.02,104.53,104.55,249443.0,83.612,83.7316,83.3409,83.3568,249443.0
2016-04-07 15:00:00,104.54,104.81,104.53,104.77,57177.0,83.3489,83.5641,83.3409,83.5323,57177.0
2016-04-07 15:30:00,104.78,105.08,104.75,105.0,290887.0,83.5402,83.7794,83.5163,83.7156,290887.0
2016-04-08 09:30:00,105.02,105.86,104.81,105.81,100793.0,84.1355,84.8085,83.9673,84.7684,100793.0
2016-04-08 10:00:00,105.8,106.07,105.54,105.62,77000.0,84.7604,84.9767,84.5521,84.6162,77000.0
2016-04-08 10:30:00,105.64,105.83,105.51,105.57,81951.0,84.6322,84.7845,84.5281,84.5762,81951.0
2016-04-08 11:00:00,105.59,105.69,105.38,105.45,77631.0,84.5922,84.6723,84.4239,84.48,77631.0
2016-04-08 11:30:00,105.42,105.46,105.15,105.34,63608.0,84.456,84.488,84.2397,84.3919,63608.0
2016-04-08 12:00:00,105.34,105.51,105.21,105.27,45851.0,84.3919,84.5281,84.2878,84.3358,45851.0
2016-04-08 12:30:00,105.25,105.41,105.24,105.32,52166.0,84.3198,84.448,84.3118,84.3759,52166.0
2016-04-08 13:00:00,105.33,105.35,105.22,105.29,33323.0,84.3839,84.3999,84.2958,84.3518,33323.0
2016-04-08 13:30:00,105.3,105.58,105.23,105.55,88996.0,84.3599,84.5842,84.3038,84.5601,88996.0
2016-04-08 14:00:00,105.55,105.79,105.52,105.75,66748.0,84.5601,84.7524,84.5361,84.7204,66748.0
2016-04-08 14:30:00,105.77,105.8,105.51,105.6,87930.0,84.7364,84.7604,84.5281,84.6002,87930.0
2016-04-08 15:00:00,105.62,105.72,105.39,105.59,101374.0,84.6162,84.6963,84.432,84.5922,101374.0
2016-04-08 15:30:00,105.59,105.76,105.44,105.76,193299.0,84.5922,84.7284,84.472,84.7284,193299.0
2016-04-11 09:30:00,106.25,106.53,105.8,106.23,93561.0,85.1209,85.3453,84.7604,85.1049,93561.0
2016-04-11 10:00:00,106.26,106.35,106.05,106.21,88559.0,85.129,85.2011,84.9607,85.0889,88559.0
2016-04-11 10:30:00,106.2,106.27,105.85,105.87,109992.0,85.0809,85.137,84.8005,84.8165,109992.0
2016-04-11 11:00:00,105.85,106.0,105.69,106.0,59116.0,84.8005,84.9207,84.6723,84.9207,59116.0
2016-04-11 11:30:00,105.93,105.94,105.67,105.84,45578.0,84.8646,84.8726,84.6563,84.7925,45578.0
2016-04-11 12:00:00,105.88,106.13,105.87,106.01,62946.0,84.8245,85.0248,84.8165,84.9287,62946.0
2016-04-11 12:30:00,106.01,106.2,105.95,106.2,27535.0,84.9287,85.0809,84.8806,85.0809,27535.0
2016-04-11 13:00:00,106.21,106.29,106.03,106.05,56026.0,85.0889,85.153,84.9447,84.9607,56026.0
2016-04-11 13:30:00,106.02,106.13,105.88,105.92,29616.0,84.9367,85.0248,84.8245,84.8566,29616.0
2016-04-11 14:00:00,105.94,106.09,105.78,105.9,63972.0,84.8726,84.9928,84.7444,84.8405,63972.0
2016-04-11 14:30:00,105.88,106.09,105.85,106.0,49371.0,84.8245,84.9928,84.8005,84.9207,49371.0
2016-04-11 15:00:00,106.0,106.01,105.82,105.87,52830.0,84.9207,84.9287,84.7765,84.8165,52830.0
2016-04-11 15:30:00,105.86,106.03,105.75,106.0,262033.0,84.8085,84.9447,84.7204,84.9207,262033.0
2016-04-12 09:30:00,105.91,105.99,105.49,105.74,80820.0,84.8486,84.9126,84.5121,84.7124,80820.0
2016-04-12 10:00:00,105.73,105.74,105.26,105.59,110381.0,84.7043,84.7124,84.3278,84.5922,110381.0
2016-04-12 10:30:00,105.61,106.45,105.61,106.23,54641.0,84.6082,85.2812,84.6082,85.1049,54641.0
2016-04-12 11:00:00,106.24,106.28,105.92,106.05,79764.0,85.1129,85.145,84.8566,84.9607,79764.0
2016-04-12 11:30:00,106.06,106.12,105.86,105.97,78583.0,84.9687,85.0168,84.8085,84.8966,78583.0
2016-04-12 12:00:00,105.95,106.19,105.94,106.16,40680.0,84.8806,85.0729,84.8726,85.0488,40680.0
2016-04-12 12:30:00,106.16,106.4,106.11,106.34,47050.0,85.0488,85.2411,85.0088,85.193,47050.0
2016-04-12 13:00:00,106.37,106.42,106.32,106.33,42900.0,85.2171,85.2571,85.177,85.185,42900.0
2016-04-12 13:30:00,106.34,106.39,106.1,106.21,55876.0,85.193,85.2331,85.0008,85.0889,55876.0
2016-04-12 14:00:00,106.23,106.41,106.13,106.29,67313.0,85.1049,85.2491,85.0248,85.153,67313.0
2016-04-12 14:30:00,106.29,106.49,106.24,106.36,55395.0,85.153,85.3132,85.1129,85.2091,55395.0
2016-04-12 15:00:00,106.4,106.46,106.01,106.04,122734.0,85.2411,85.2892,84.9287,84.9527,122734.0
2016-04-12 15:30:00,106.05,106.25,105.92,106.16,265643.0,84.9607,85.1209,84.8566,85.0488,265643.0
2016-04-13 09:30:00,106.74,106.74,106.21,106.47,149498.0,85.5135,85.5135,85.0889,85.2972,149498.0
2016-04-13 10:00:00,106.45,106.75,106.34,106.48,67442.0,85.2812,85.5215,85.193,85.3052,67442.0
2016-04-13 10:30:00,106.5,106.7,106.29,106.55,52446.0,85.3212,85.4815,85.153,85.3613,52446.0
2016-04-13 11:00:00,106.55,106.74,106.46,106.61,124788.0,85.3613,85.5135,85.2892,85.4093,124788.0
2016-04-13 11:30:00,106.63,106.7,106.32,106.32,64295.0,85.4254,85.4815,85.177,85.177,64295.0
2016-04-13 12:00:00,106.33,106.38,106.19,106.31,95237.0,85.185,85.2251,85.0729,85.169,95237.0
2016-04-13 12:30:00,106.3,106.32,106.15,106.2,129189.0,85.161,85.177,85.0408,85.0809,129189.0
2016-04-13 13:00:00,106.2,106.22,105.98,106.02,111789.0,85.0809,85.0969,84.9046,84.9367,111789.0
2016-04-13 13:30:00,106.01,106.27,106.01,106.2,223880.0,84.9287,85.137,84.9287,85.0809,223880.0
2016-04-13 14:00:00,106.18,106.2,105.91,105.95,160056.0,85.0649,85.0809,84.8486,84.8806,160056.0
2016-04-13 14:30:00,105.95,106.08,105.81,105.94,189942.0,84.8806,84.9847,84.7684,84.8726,189942.0
2016-04-13 15:00:00,105.94,106.12,105.88,106.1,241576.0,84.8726,85.0168,84.8245,85.0008,241576.0
2016-04-13 15:30:00,106.1,106.34,105.98,106.23,236166.0,85.0008,85.193,84.9046,85.1049,236166.0
2016-04-14 09:30:00,106.15,106.34,105.66,105.71,59658.0,85.0408,85.193,84.6483,84.6883,59658.0
2016-04-14 10:00:00,105.69,105.76,105.45,105.49,109087.0,84.6723,84.7284,84.48,84.5121,109087.0
2016-04-14 10:30:00,105.51,105.63,105.22,105.52,108259.0,84.5281,84.6242,84.2958,84.5361,108259.0
2016-04-14 11:00:00,105.49,105.56,105.26,105.31,68518.0,84.5121,84.5682,84.3278,84.3679,68518.0
2016-04-14 11:30:00,105.36,105.47,105.21,105.34,51211.0,84.4079,84.4961,84.2878,84.3919,51211.0
2016-04-14 12:00:00,105.35,105.35,105.15,105.29,93869.0,84.3999,84.3999,84.2397,84.3518,93869.0
2016-04-14 12:30:00,105.29,105.77,105.29,105.58,78294.0,84.3518,84.7364,84.3518,84.5842,78294.0
2016-04-14 13:00:00,105.57,105.74,105.48,105.5,51292.0,84.5762,84.7124,84.5041,84.5201,51292.0
2016-04-14 13:30:00,105.5,105.59,105.42,105.43,70999.0,84.5201,84.5922,84.456,84.464,70999.0
2016-04-14 14:00:00,105.42,105.49,105.38,105.45,51930.0,84.456,84.5121,84.4239,84.48,51930.0
2016-04-14 14:30:00,105.47,105.47,105.29,105.33,75168.0,84.4961,84.4961,84.3518,84.3839,75168.0
2016-04-14 15:00:00,105.32,105.37,105.18,105.23,125116.0,84.3759,84.4159,84.2637,84.3038,125116.0
2016-04-14 15:30:00,105.21,105.41,105.08,105.18,341977.0,84.2878,84.448,84.1836,84.2637,341977.0
2016-04-15 09:30:00,105.28,105.53,104.87,104.95,225721.0,84.3438,84.5441,84.0154,84.0795,225721.0
2016-04-15 10:00:00,104.97,105.36,104.89,105.29,73247.0,84.0955,84.4079,84.0314,84.3518,73247.0
2016-04-15 10:30:00,105.25,105.44,105.13,105.41,50556.0,84.3198,84.472,84.2237,84.448,50556.0
2016-04-15 11:00:00,105.39,105.56,105.31,105.32,54880.0,84.432,84.5682,84.3679,84.3759,54880.0
2016-04-15 11:30:00,105.31,105.43,105.18,105.43,56452.0,84.3679,84.464,84.2637,84.464,56452.0
2016-04-15 12:00:00,105.43,105.67,105.41,105.66,27642.0,84.464,84.6563,84.448,84.6483,27642.0
2016-04-15 12:30:00,105.64,105.75,105.49,105.75,29239.0,84.6322,84.7204,84.5121,84.7204,29239.0
2016-04-15 13:00:00,105.76,106.0,105.72,105.92,66507.0,84.7284,84.9207,84.6963,84.8566,66507.0
2016-04-15 13:30:00,105.92,105.92,105.7,105.79,78364.0,84.8566,84.8566,84.6803,84.7524,78364.0
2016-04-15 14:00:00,105.76,105.89,105.73,105.87,23825.0,84.7284,84.8325,84.7043,84.8165,23825.0
2016-04-15 14:30:00,105.9,105.92,105.71,105.83,59899.0,84.8405,84.8566,84.6883,84.7845,59899.0
2016-04-15 15:00:00,105.83,105.85,105.64,105.64,48082.0,84.7845,84.8005,84.6322,84.6322,48082.0
2016-04-15 15:30:00,105.65,105.83,105.55,105.77,184088.0,84.6403,84.7845,84.5601,84.7364,184088.0
2016-04-18 09:30:00,105.22,105.7,105.0,105.12,130815.0,84.2958,84.6803,84.1195,84.2157,130815.0
2016-04-18 10:00:00,105.15,105.75,105.15,105.57,117037.0,84.2397,84.7204,84.2397,84.5762,117037.0
2016-04-18 10:30:00,105.59,105.76,105.44,105.6,102324.0,84.5922,84.7284,84.472,84.6002,102324.0
2016-04-18 11:00:00,105.61,105.67,105.46,105.48,64184.0,84.6082,84.6563,84.488,84.5041,64184.0
2016-04-18 11:30:00,105.49,105.57,105.33,105.33,70649.0,84.5121,84.5762,84.3839,84.3839,70649.0
2016-04-18 12:00:00,105.34,105.4,105.28,105.35,70146.0,84.3919,84.44,84.3438,84.3999,70146.0
2016-04-18 12:30:00,105.36,105.42,105.27,105.29,77221.0,84.4079,84.456,84.3358,84.3518,77221.0
2016-04-18 13:00:00,105.3,105.42,105.27,105.34,71662.0,84.3599,84.456,84.3358,84.3919,71662.0
2016-04-18 13:30:00,105.34,105.41,105.24,105.36,91682.0,84.3919,84.448,84.3118,84.4079,91682.0
2016-04-18 14:00:00,105.37,105.54,105.36,105.4,106941.0,84.4159,84.5521,84.4079,84.44,106941.0
2016-04-18 14:30:00,105.41,105.57,105.36,105.4,99465.0,84.448,84.5762,84.4079,84.44,99465.0
2016-04-18 15:00:00,105.4,105.44,105.24,105.35,114637.0,84.44,84.472,84.3118,84.3999,114637.0
2016-04-18 15:30:00,105.34,105.56,105.28,105.5,415912.0,84.3919,84.5682,84.3438,84.5201,415912.0
2016-04-19 09:30:00,105.19,105.19,103.95,105.1,426458.0,84.2717,84.2717,83.2783,84.1996,426458.0
2016-04-19 10:00:00,105.1,105.48,104.8,105.41,225954.0,84.1996,84.5041,83.9593,84.448,225954.0
2016-04-19 10:30:00,105.44,105.46,105.05,105.2,104145.0,84.472,84.488,84.1596,84.2797,104145.0
2016-04-19 11:00:00,105.24,105.52,105.24,105.42,88596.0,84.3118,84.5361,84.3118,84.456,88596.0
2016-04-19 11:30:00,105.4,105.54,105.04,105.04,71359.0,84.44,84.5521,84.1516,84.1516,71359.0
2016-04-19 12:00:00,105.05,105.14,104.95,105.09,66488.0,84.1596,84.2317,84.0795,84.1916,66488.0
2016-04-19 12:30:00,105.08,105.28,104.99,105.24,62341.0,84.1836,84.3438,84.1115,84.3118,62341.0
2016-04-19 13:00:00,105.24,105.32,105.06,105.29,95081.0,84.3118,84.3759,84.1676,84.3518,95081.0
2016-04-19 13:30:00,105.28,105.44,105.18,105.35,86536.0,84.3438,84.472,84.2637,84.3999,86536.0
2016-04-19 14:00:00,105.38,105.42,105.11,105.24,106034.0,84.4239,84.456,84.2076,84.3118,106034.0
2016-04-19 14:30:00,105.23,105.47,105.23,105.4,154470.0,84.3038,84.4961,84.3038,84.44,154470.0
2016-04-19 15:00:00,105.4,105.48,105.29,105.34,92630.0,84.44,84.5041,84.3518,84.3919,92630.0
2016-04-19 15:30:00,105.34,105.48,105.27,105.48,278974.0,84.3919,84.5041,84.3358,84.5041,278974.0
2016-04-20 09:30:00,105.51,105.89,104.79,104.92,189192.0,84.5281,84.8325,83.9513,84.0554,189192.0
2016-04-20 10:00:00,105.01,105.01,104.64,104.64,62497.0,84.1275,84.1275,83.8311,83.8311,62497.0
2016-04-20 10:30:00,104.67,104.84,104.63,104.78,65938.0,83.8551,83.9913,83.8231,83.9433,65938.0
2016-04-20 11:00:00,104.77,105.19,104.75,105.17,80939.0,83.9353,84.2717,83.9192,84.2557,80939.0
2016-04-20 11:30:00,105.18,105.25,105.1,105.11,45562.0,84.2637,84.3198,84.1996,84.2076,45562.0
2016-04-20 12:00:00,105.11,105.28,105.03,105.18,33338.0,84.2076,84.3438,84.1436,84.2637,33338.0
2016-04-20 12:30:00,105.17,105.3,105.08,105.12,53456.0,84.2557,84.3599,84.1836,84.2157,53456.0
2016-04-20 13:00:00,105.12,105.48,105.08,105.47,44148.0,84.2157,84.5041,84.1836,84.4961,44148.0
2016-04-20 13:30:00,105.47,105.5,105.37,105.42,40259.0,84.4961,84.5201,84.4159,84.456,40259.0
2016-04-20 14:00:00,105.44,105.44,105.14,105.18,67576.0,84.472,84.472,84.2317,84.2637,67576.0
2016-04-20 14:30:00,105.17,105.37,105.15,105.35,80984.0,84.2557,84.4159,84.2397,84.3999,80984.0
2016-04-20 15:00:00,105.36,105.37,105.11,105.18,81674.0,84.4079,84.4159,84.2076,84.2637,81674.0
2016-04-20 15:30:00,105.19,105.26,104.68,104.83,341135.0,84.2717,84.3278,83.8632,83.9833,341135.0
2016-04-21 09:30:00,104.5,104.5,103.12,103.49,211533.0,83.7189,83.7189,82.6134,82.9098,211533.0
2016-04-21 10:00:00,103.5,104.05,103.5,103.68,144481.0,82.9178,83.3584,82.9178,83.062,144481.0
2016-04-21 10:30:00,103.7,104.35,103.37,104.28,107369.0,83.078,83.5988,82.8137,83.5427,107369.0
2016-04-21 11:00:00,104.29,104.45,104.19,104.37,46334.0,83.5507,83.6789,83.4706,83.6148,46334.0
2016-04-21 11:30:00,104.38,104.38,103.89,103.93,90316.0,83.6228,83.6228,83.2303,83.2623,90316.0
2016-04-21 12:00:00,103.92,104.0,103.66,103.67,33832.0,83.2543,83.3184,83.046,83.054,33832.0
2016-04-21 12:30:00,103.71,103.72,103.45,103.48,50725.0,83.086,83.0941,82.8778,82.9018,50725.0
2016-04-21 13:00:00,103.51,103.59,102.99,103.02,85675.0,82.9258,82.9899,82.5092,82.5333,85675.0
2016-04-21 13:30:00,103.01,103.23,102.92,102.93,75330.0,82.5253,82.7015,82.4531,82.4612,75330.0
2016-04-21 14:00:00,102.92,103.09,102.78,102.91,104281.0,82.4531,82.5893,82.341,82.4451,104281.0
2016-04-21 14:30:00,102.91,102.91,102.58,102.67,108851.0,82.4451,82.4451,82.1808,82.2529,108851.0
2016-04-21 15:00:00,102.67,102.93,102.45,102.47,193113.0,82.2529,82.4612,82.0766,82.0926,193113.0
2016-04-21 15:30:00,102.48,102.65,102.38,102.56,656617.0,82.1006,82.2368,82.0205,82.1647,656617.0
2016-04-22 09:30:00,102.96,105.14,102.85,104.49,173192.0,82.4852,84.2317,82.3971,83.7109,173192.0
2016-04-22 10:00:00,104.55,104.97,104.33,104.61,136640.0,83.759,84.0955,83.5828,83.8071,136640.0
2016-04-22 10:30:00,104.63,104.8,103.8,103.86,85017.0,83.8231,83.9593,83.1582,83.2062,85017.0
2016-04-22 11:00:00,103.88,103.96,103.58,103.8,62835.0,83.2222,83.2863,82.9819,83.1582,62835.0
2016-04-22 11:30:00,103.8,104.1,103.77,104.04,59905.0,83.1582,83.3985,83.1341,83.3504,59905.0
2016-04-22 12:00:00,104.0,104.2,103.81,103.81,49129.0,83.3184,83.4786,83.1662,83.1662,49129.0
2016-04-22 12:30:00,103.83,103.98,103.83,103.84,26635.0,83.1822,83.3024,83.1822,83.1902,26635.0
2016-04-22 13:00:00,103.85,104.03,103.85,104.01,27105.0,83.1982,83.3424,83.1982,83.3264,27105.0
2016-04-22 13:30:00,103.99,104.43,103.94,104.42,53114.0,83.3104,83.6629,83.2703,83.6549,53114.0
2016-04-22 14:00:00,104.39,104.55,104.27,104.38,66858.0,83.6308,83.759,83.5347,83.6228,66858.0
2016-04-22 14:30:00,104.39,104.46,104.31,104.35,50376.0,83.6308,83.6869,83.5667,83.5988,50376.0
2016-04-22 15:00:00,104.37,104.42,104.16,104.3,133239.0,83.6148,83.6549,83.4466,83.5587,133239.0
2016-04-22 15:30:00,104.31,104.35,104.18,104.2,253349.0,83.5667,83.5988,83.4626,83.4786,253349.0
2016-04-25 09:30:00,104.09,104.32,103.82,104.31,64294.0,83.3905,83.5747,83.1742,83.5667,64294.0
2016-04-25 10:00:00,104.33,104.55,103.8,103.86,84586.0,83.5828,83.759,83.1582,83.2062,84586.0
2016-04-25 10:30:00,103.85,103.91,103.67,103.69,36563.0,83.1982,83.2463,83.054,83.07,36563.0
2016-04-25 11:00:00,103.7,103.83,103.59,103.77,38262.0,83.078,83.1822,82.9899,83.1341,38262.0
2016-04-25 11:30:00,103.77,103.79,103.43,103.46,49219.0,83.1341,83.1501,82.8617,82.8858,49219.0
2016-04-25 12:00:00,103.47,103.69,103.38,103.38,48826.0,82.8938,83.07,82.8217,82.8217,48826.0
2016-04-25 12:30:00,103.41,103.69,103.31,103.56,80727.0,82.8457,83.07,82.7656,82.9659,80727.0
2016-04-25 13:00:00,103.56,103.7,103.47,103.55,88378.0,82.9659,83.078,82.8938,82.9579,88378.0
2016-04-25 13:30:00,103.56,103.67,103.41,103.52,77852.0,82.9659,83.054,82.8457,82.9338,77852.0
2016-04-25 14:00:00,103.47,103.78,103.44,103.77,33000.0,82.8938,83.1421,82.8697,83.1341,33000.0
2016-04-25 14:30:00,103.77,103.89,103.67,103.86,34301.0,83.1341,83.2303,83.054,83.2062,34301.0
2016-04-25 15:00:00,103.86,103.87,103.67,103.74,60692.0,83.2062,83.2142,83.054,83.1101,60692.0
2016-04-25 15:30:00,103.74,104.16,103.74,104.16,213964.0,83.1101,83.4466,83.1101,83.4466,213964.0
2016-04-26 09:30:00,104.45,104.84,104.38,104.82,94486.0,83.6789,83.9913,83.6228,83.9753,94486.0
2016-04-26 10:00:00,104.86,105.05,104.79,104.86,91099.0,84.0074,84.1596,83.9513,84.0074,91099.0
2016-04-26 10:30:00,104.84,104.91,104.66,104.69,32562.0,83.9913,84.0474,83.8471,83.8712,32562.0
2016-04-26 11:00:00,104.67,104.9,104.6,104.82,42833.0,83.8551,84.0394,83.7991,83.9753,42833.0
2016-04-26 11:30:00,104.83,104.84,104.68,104.8,49683.0,83.9833,83.9913,83.8632,83.9593,49683.0
2016-04-26 12:00:00,104.81,104.9,104.69,104.7,35809.0,83.9673,84.0394,83.8712,83.8792,35809.0
2016-04-26 12:30:00,104.69,104.81,104.63,104.68,38620.0,83.8712,83.9673,83.8231,83.8632,38620.0
2016-04-26 13:00:00,104.68,104.74,104.54,104.71,65141.0,83.8632,83.9112,83.751,83.8872,65141.0
2016-04-26 13:30:00,104.7,104.73,104.53,104.65,35760.0,83.8792,83.9032,83.743,83.8391,35760.0
2016-04-26 14:00:00,104.68,104.76,104.58,104.58,42660.0,83.8632,83.9272,83.783,83.783,42660.0
2016-04-26 14:30:00,104.58,104.72,104.53,104.67,80431.0,83.783,83.8952,83.743,83.8551,80431.0
2016-04-26 15:00:00,104.68,104.7,104.48,104.56,37827.0,83.8632,83.8792,83.7029,83.767,37827.0
2016-04-26 15:30:00,104.59,104.87,104.58,104.76,233624.0,83.7911,84.0154,83.783,83.9272,233624.0
2016-04-27 09:30:00,104.53,105.28,104.53,104.74,83871.0,83.743,84.3438,83.743,83.9112,83871.0
2016-04-27 10:00:00,104.82,105.03,104.44,104.44,76404.0,83.9753,84.1436,83.6709,83.6709,76404.0
2016-04-27 10:30:00,104.4,104.46,104.29,104.37,70251.0,83.6388,83.6869,83.5507,83.6148,70251.0
2016-04-27 11:00:00,104.35,104.41,104.1,104.17,61729.0,83.5988,83.6468,83.3985,83.4546,61729.0
2016-04-27 11:30:00,104.2,104.41,104.2,104.32,35747.0,83.4786,83.6468,83.4786,83.5747,35747.0
2016-04-27 12:00:00,104.29,104.47,104.28,104.41,53841.0,83.5507,83.6949,83.5427,83.6468,53841.0
2016-04-27 12:30:00,104.41,104.43,104.21,104.32,77705.0,83.6468,83.6629,83.4866,83.5747,77705.0
2016-04-27 13:00:00,104.34,104.43,104.15,104.2,83982.0,83.5908,83.6629,83.4385,83.4786,83982.0
2016-04-27 13:30:00,104.17,104.36,104.16,104.17,77512.0,83.4546,83.6068,83.4466,83.4546,77512.0
2016-04-27 14:00:00,104.18,104.63,103.8,104.54,193443.0,83.4626,83.8231,83.1582,83.751,193443.0
2016-04-27 14:30:00,104.57,104.7,104.39,104.63,51945.0,83.775,83.8792,83.6308,83.8231,51945.0
2016-04-27 15:00:00,104.61,104.89,104.57,104.79,113646.0,83.8071,84.0314,83.775,83.9513,113646.0
2016-04-27 15:30:00,104.78,104.8,104.43,104.5,246248.0,83.9433,83.9593,83.6629,83.7189,246248.0
2016-04-28 09:30:00,103.81,104.66,103.52,104.44,155127.0,83.1662,83.8471,82.9338,83.6709,155127.0
2016-04-28 10:00:00,104.45,104.58,103.9,104.07,117781.0,83.6789,83.783,83.2383,83.3745,117781.0
2016-04-28 10:30:00,104.07,104.48,103.97,104.25,113848.0,83.3745,83.7029,83.2943,83.5187,113848.0
2016-04-28 11:00:00,104.25,104.58,104.22,104.55,223699.0,83.5187,83.783,83.4946,83.759,223699.0
2016-04-28 11:30:00,104.54,104.83,104.49,104.6,103573.0,83.751,83.9833,83.7109,83.7991,103573.0
2016-04-28 12:00:00,104.61,105.18,104.56,105.13,104905.0,83.8071,84.2637,83.767,84.2237,104905.0
2016-04-28 12:30:00,105.14,105.34,105.01,105.13,80781.0,84.2317,84.3919,84.1275,84.2237,80781.0
2016-04-28 13:00:00,105.13,105.13,104.56,104.74,67127.0,84.2237,84.2237,83.767,83.9112,67127.0
2016-04-28 13:30:00,104.73,105.11,104.72,105.09,64977.0,83.9032,84.2076,83.8952,84.1916,64977.0
2016-04-28 14:00:00,105.06,105.32,105.04,105.32,133883.0,84.1676,84.3759,84.1516,84.3759,133883.0
2016-04-28 14:30:00,105.31,105.34,104.83,104.86,127027.0,84.3679,84.3919,83.9833,84.0074,127027.0
2016-04-28 15:00:00,104.86,104.86,104.11,104.15,125571.0,84.0074,84.0074,83.4065,83.4385,125571.0
2016-04-28 15:30:00,104.15,104.23,103.76,104.09,525568.0,83.4385,83.5026,83.1261,83.3905,525568.0
2016-04-29 09:30:00,103.95,104.88,102.99,103.87,278589.0,83.2783,84.0234,82.5092,83.2142,278589.0
2016-04-29 10:00:00,103.89,103.93,103.25,103.69,145033.0,83.2303,83.2623,82.7175,83.07,145033.0
2016-04-29 10:30:00,103.73,103.98,102.54,102.73,186657.0,83.1021,83.3024,82.1487,82.3009,186657.0
2016-04-29 11:00:00,102.72,103.1,102.29,102.98,126111.0,82.2929,82.5974,81.9484,82.5012,126111.0
2016-04-29 11:30:00,102.99,103.58,102.97,103.58,61243.0,82.5092,82.9819,82.4932,82.9819,61243.0
2016-04-29 12:00:00,103.52,103.91,103.33,103.86,73649.0,82.9338,83.2463,82.7816,83.2062,73649.0
2016-04-29 12:30:00,103.84,104.08,103.76,103.85,71656.0,83.1902,83.3825,83.1261,83.1982,71656.0
2016-04-29 13:00:00,103.81,104.37,103.78,104.13,55739.0,83.1662,83.6148,83.1421,83.4225,55739.0
2016-04-29 13:30:00,104.1,104.13,103.83,104.13,64731.0,83.3985,83.4225,83.1822,83.4225,64731.0
2016-04-29 14:00:00,104.1,104.48,103.93,104.41,169251.0,83.3985,83.7029,83.2623,83.6468,169251.0
2016-04-29 14:30:00,104.42,104.83,104.41,104.55,128801.0,83.6549,83.9833,83.6468,83.759,128801.0
2016-04-29 15:00:00,104.54,104.84,104.38,104.64,211406.0,83.751,83.9913,83.6228,83.8311,211406.0
2016-04-29 15:30:00,104.65,105.25,104.64,104.89,422469.0,83.8391,84.3198,83.8311,84.0314,422469.0
2016-05-02 09:30:00,105.0,105.72,104.9,105.0,113204.0,84.1195,84.6963,84.0394,84.1195,113204.0
2016-05-02 10:00:00,105.01,105.33,104.5,104.5,161476.0,84.1275,84.3839,83.7189,83.7189,161476.0
2016-05-02 10:30:00,104.53,105.36,104.52,104.96,148815.0,83.743,84.4079,83.735,84.0875,148815.0
2016-05-02 11:00:00,104.97,105.0,104.71,104.86,90465.0,84.0955,84.1195,83.8872,84.0074,90465.0
2016-05-02 11:30:00,104.87,104.89,104.69,104.8,83928.0,84.0154,84.0314,83.8712,83.9593,83928.0
2016-05-02 12:00:00,104.78,105.08,104.76,105.0,79134.0,83.9433,84.1836,83.9272,84.1195,79134.0
2016-05-02 12:30:00,105.01,105.45,104.99,105.37,116894.0,84.1275,84.48,84.1115,84.4159,116894.0
2016-05-02 13:00:00,105.37,105.57,105.27,105.42,89487.0,84.4159,84.5762,84.3358,84.456,89487.0
2016-05-02 13:30:00,105.41,105.58,105.24,105.55,119914.0,84.448,84.5842,84.3118,84.5601,119914.0
2016-05-02 14:00:00,105.55,105.71,105.17,105.23,122477.0,84.5601,84.6883,84.2557,84.3038,122477.0
2016-05-02 14:30:00,105.25,105.46,105.14,105.36,126462.0,84.3198,84.488,84.2317,84.4079,126462.0
2016-05-02 15:00:00,105.36,105.66,105.36,105.58,91351.0,84.4079,84.6483,84.4079,84.5842,91351.0
2016-05-02 15:30:00,105.58,105.77,105.45,105.52,311289.0,84.5842,84.7364,84.48,84.5361,311289.0
2016-05-03 09:30:00,104.42,104.99,103.45,103.55,258643.0,83.6549,84.1115,82.8778,82.9579,258643.0
2016-05-03 10:00:00,103.61,103.67,103.25,103.5,183472.0,83.0059,83.054,82.7175,82.9178,183472.0
2016-05-03 10:30:00,103.44,103.88,103.41,103.73,106599.0,82.8697,83.2222,82.8457,83.1021,106599.0
2016-05-03 11:00:00,103.78,103.82,103.31,103.31,84702.0,83.1421,83.1742,82.7656,82.7656,84702.0
2016-05-03 11:30:00,103.31,103.8,103.15,103.49,100539.0,82.7656,83.1582,82.6374,82.9098,100539.0
2016-05-03 12:00:00,103.5,103.61,103.34,103.44,67308.0,82.9178,83.0059,82.7896,82.8697,67308.0
2016-05-03 12:30:00,103.44,103.83,103.43,103.79,63371.0,82.8697,83.1822,82.8617,83.1501,63371.0
2016-05-03 13:00:00,103.78,103.97,103.65,103.82,43720.0,83.1421,83.2943,83.038,83.1742,43720.0
2016-05-03 13:30:00,103.83,104.04,103.83,104.0,123252.0,83.1822,83.3504,83.1822,83.3184,123252.0
2016-05-03 14:00:00,104.01,104.11,103.92,103.98,111728.0,83.3264,83.4065,83.2543,83.3024,111728.0
2016-05-03 14:30:00,103.98,104.17,103.96,104.15,55853.0,83.3024,83.4546,83.2863,83.4385,55853.0
2016-05-03 15:00:00,104.16,104.2,104.0,104.16,65922.0,83.4466,83.4786,83.3184,83.4466,65922.0
2016-05-03 15:30:00,104.15,104.28,103.93,104.17,211679.0,83.4385,83.5427,83.2623,83.4546,211679.0
2016-05-04 09:30:00,103.65,104.73,103.26,104.71,80991.0,83.038,83.9032,82.7255,83.8872,80991.0
2016-05-04 10:00:00,104.73,105.02,104.54,104.65,99268.0,83.9032,84.1355,83.751,83.8391,99268.0
2016-05-04 10:30:00,104.64,104.76,104.47,104.62,119094.0,83.8311,83.9272,83.6949,83.8151,119094.0
2016-05-04 11:00:00,104.59,104.79,104.47,104.63,91776.0,83.7911,83.9513,83.6949,83.8231,91776.0
2016-05-04 11:30:00,104.64,105.05,104.59,104.88,60389.0,83.8311,84.1596,83.7911,84.0234,60389.0
2016-05-04 12:00:00,104.92,105.34,104.91,105.3,53034.0,84.0554,84.3919,84.0474,84.3599,53034.0
2016-05-04 12:30:00,105.28,105.33,105.07,105.11,54796.0,84.3438,84.3839,84.1756,84.2076,54796.0
2016-05-04 13:00:00,105.14,105.53,105.11,105.46,100528.0,84.2317,84.5441,84.2076,84.488,100528.0
2016-05-04 13:30:00,105.42,105.47,105.27,105.34,89969.0,84.456,84.4961,84.3358,84.3919,89969.0
2016-05-04 14:00:00,105.35,105.56,105.3,105.53,141585.0,84.3999,84.5682,84.3599,84.5441,141585.0
2016-05-04 14:30:00,105.52,105.57,105.29,105.45,54948.0,84.5361,84.5762,84.3518,84.48,54948.0
2016-05-04 15:00:00,105.47,105.64,105.32,105.58,100774.0,84.4961,84.6322,84.3759,84.5842,100774.0
2016-05-04 15:30:00,105.59,105.73,105.41,105.51,383265.0,84.5922,84.7043,84.448,84.5281,383265.0
2016-05-05 09:30:00,105.61,106.51,105.61,106.5,151073.0,84.6082,85.3292,84.6082,85.3212,151073.0
2016-05-05 10:00:00,106.52,106.62,106.05,106.07,130989.0,85.3372,85.4174,84.9607,84.9767,130989.0
2016-05-05 10:30:00,106.07,106.28,105.97,106.01,75957.0,84.9767,85.145,84.8966,84.9287,75957.0
2016-05-05 11:00:00,106.02,106.06,105.73,105.79,47628.0,84.9367,84.9687,84.7043,84.7524,47628.0
2016-05-05 11:30:00,105.8,106.6,105.8,106.5,83863.0,84.7604,85.4013,84.7604,85.3212,83863.0
2016-05-05 12:00:00,106.51,106.72,106.45,106.61,130933.0,85.3292,85.4975,85.2812,85.4093,130933.0
2016-05-05 12:30:00,106.61,106.62,106.37,106.56,101801.0,85.4093,85.4174,85.2171,85.3693,101801.0
2016-05-05 13:00:00,106.55,106.56,105.91,106.0,72686.0,85.3613,85.3693,84.8486,84.9207,72686.0
2016-05-05 13:30:00,105.99,106.14,105.8,106.08,108944.0,84.9126,85.0328,84.7604,84.9847,108944.0
2016-05-05 14:00:00,106.07,106.3,106.04,106.16,79220.0,84.9767,85.161,84.9527,85.0488,79220.0
2016-05-05 14:30:00,106.18,106.28,106.06,106.22,66920.0,85.0649,85.145,84.9687,85.0969,66920.0
2016-05-05 15:00:00,106.22,106.24,105.98,106.17,163475.0,85.0969,85.1129,84.9046,85.0568,163475.0
2016-05-05 15:30:00,106.18,106.4,106.15,106.28,459216.0,85.0649,85.2411,85.0408,85.145,459216.0
2016-05-06 09:30:00,106.06,106.19,105.53,105.56,70561.0,84.9687,85.0729,84.5441,84.5682,70561.0
2016-05-06 10:00:00,105.59,105.75,105.32,105.47,45453.0,84.5922,84.7204,84.3759,84.4961,45453.0
2016-05-06 10:30:00,105.44,105.51,105.24,105.32,52093.0,84.472,84.5281,84.3118,84.3759,52093.0
2016-05-06 11:00:00,105.34,105.52,105.27,105.51,49605.0,84.3919,84.5361,84.3358,84.5281,49605.0
2016-05-06 11:30:00,105.54,105.92,105.54,105.92,45592.0,84.5521,84.8566,84.5521,84.8566,45592.0
2016-05-06 12:00:00,105.91,105.94,105.57,105.62,43359.0,84.8486,84.8726,84.5762,84.6162,43359.0
2016-05-06 12:30:00,105.63,105.73,105.5,105.73,50656.0,84.6242,84.7043,84.5201,84.7043,50656.0
2016-05-06 13:00:00,105.73,106.19,105.72,106.09,61892.0,84.7043,85.0729,84.6963,84.9928,61892.0
2016-05-06 13:30:00,106.11,106.35,105.98,106.33,61307.0,85.0088,85.2011,84.9046,85.185,61307.0
2016-05-06 14:00:00,106.37,106.61,106.35,106.61,79562.0,85.2171,85.4093,85.2011,85.4093,79562.0
2016-05-06 14:30:00,106.6,106.68,106.35,106.35,116356.0,85.4013,85.4654,85.2011,85.2011,116356.0
2016-05-06 15:00:00,106.34,106.53,106.34,106.47,76725.0,85.193,85.3453,85.193,85.2972,76725.0
2016-05-06 15:30:00,106.47,106.61,106.28,106.57,199737.0,85.2972,85.4093,85.145,85.3773,199737.0
2016-05-09 09:30:00,106.63,107.16,106.23,107.11,111250.0,85.4254,85.85,85.1049,85.8099,111250.0
2016-05-09 10:00:00,107.05,107.1,106.4,106.4,60700.0,85.7619,85.8019,85.2411,85.2411,60700.0
2016-05-09 10:30:00,106.45,106.91,106.44,106.77,36442.0,85.2812,85.6497,85.2732,85.5375,36442.0
2016-05-09 11:00:00,106.78,106.88,106.56,106.57,42889.0,85.5455,85.6257,85.3693,85.3773,42889.0
2016-05-09 11:30:00,106.58,107.1,106.57,107.05,28958.0,85.3853,85.8019,85.3773,85.7619,28958.0
2016-05-09 12:00:00,107.0,107.04,106.66,106.66,73835.0,85.7218,85.7538,85.4494,85.4494,73835.0
2016-05-09 12:30:00,106.68,106.73,106.44,106.48,52216.0,85.4654,85.5055,85.2732,85.3052,52216.0
2016-05-09 13:00:00,106.49,106.65,106.46,106.6,57316.0,85.3132,85.4414,85.2892,85.4013,57316.0
2016-05-09 13:30:00,106.63,106.68,106.54,106.54,46599.0,85.4254,85.4654,85.3533,85.3533,46599.0
2016-05-09 14:00:00,106.54,106.63,106.4,106.53,60359.0,85.3533,85.4254,85.2411,85.3453,60359.0
2016-05-09 14:30:00,106.53,106.71,106.52,106.68,53327.0,85.3453,85.4895,85.3372,85.4654,53327.0
2016-05-09 15:00:00,106.7,106.81,106.68,106.74,53557.0,85.4815,85.5696,85.4654,85.5135,53557.0
2016-05-09 15:30:00,106.73,106.8,106.59,106.66,170752.0,85.5055,85.5616,85.3933,85.4494,170752.0
2016-05-10 09:30:00,106.87,107.24,106.55,107.18,67577.0,85.6176,85.9141,85.3613,85.866,67577.0
2016-05-10 10:00:00,107.1,107.23,106.62,106.66,94493.0,85.8019,85.9061,85.4174,85.4494,94493.0
2016-05-10 10:30:00,106.67,107.23,106.67,107.15,85208.0,85.4574,85.9061,85.4574,85.842,85208.0
2016-05-10 11:00:00,107.12,107.15,106.72,106.8,65264.0,85.8179,85.842,85.4975,85.5616,65264.0
2016-05-10 11:30:00,106.77,106.96,106.77,106.92,41203.0,85.5375,85.6897,85.5375,85.6577,41203.0
2016-05-10 12:00:00,106.92,107.0,106.86,106.9,42306.0,85.6577,85.7218,85.6096,85.6417,42306.0
2016-05-10 12:30:00,106.9,107.1,106.88,106.88,70475.0,85.6417,85.8019,85.6257,85.6257,70475.0
2016-05-10 13:00:00,106.92,107.02,106.85,106.91,41880.0,85.6577,85.7378,85.6016,85.6497,41880.0
2016-05-10 13:30:00,106.92,107.01,106.9,107.01,45801.0,85.6577,85.7298,85.6417,85.7298,45801.0
2016-05-10 14:00:00,107.01,107.04,106.89,106.97,40809.0,85.7298,85.7538,85.6337,85.6978,40809.0
2016-05-10 14:30:00,106.95,107.01,106.82,106.87,83538.0,85.6817,85.7298,85.5776,85.6176,83538.0
2016-05-10 15:00:00,106.85,107.03,106.83,106.98,47597.0,85.6016,85.7458,85.5856,85.7058,47597.0
2016-05-10 15:30:00,106.97,107.22,106.86,107.17,150099.0,85.6978,85.898,85.6096,85.858,150099.0
2016-05-11 09:30:00,106.93,107.13,106.56,106.58,45765.0,85.6657,85.8259,85.3693,85.3853,45765.0
2016-05-11 10:00:00,106.59,106.78,106.47,106.77,35322.0,85.3933,85.5455,85.2972,85.5375,35322.0
2016-05-11 10:30:00,106.78,106.92,106.31,106.32,48370.0,85.5455,85.6577,85.169,85.177,48370.0
2016-05-11 11:00:00,106.3,106.38,106.11,106.27,45590.0,85.161,85.2251,85.0088,85.137,45590.0
2016-05-11 11:30:00,106.25,106.26,105.9,105.92,48937.0,85.1209,85.129,84.8405,84.8566,48937.0
2016-05-11 12:00:00,105.92,106.28,105.83,106.17,32065.0,84.8566,85.145,84.7845,85.0568,32065.0
2016-05-11 12:30:00,106.15,106.24,106.07,106.18,26377.0,85.0408,85.1129,84.9767,85.0649,26377.0
2016-05-11 13:00:00,106.18,106.24,106.05,106.11,38838.0,85.0649,85.1129,84.9607,85.0088,38838.0
2016-05-11 13:30:00,106.13,106.2,105.99,106.01,32925.0,85.0248,85.0809,84.9126,84.9287,32925.0
2016-05-11 14:00:00,106.02,106.02,105.79,105.9,44332.0,84.9367,84.9367,84.7524,84.8405,44332.0
2016-05-11 14:30:00,105.94,105.98,105.72,105.82,43116.0,84.8726,84.9046,84.6963,84.7765,43116.0
2016-05-11 15:00:00,105.83,106.06,105.79,105.94,67841.0,84.7845,84.9687,84.7524,84.8726,67841.0
2016-05-11 15:30:00,105.94,106.04,105.7,105.74,167926.0,84.8726,84.9527,84.6803,84.7124,167926.0
2016-05-12 09:30:00,106.26,106.46,105.76,106.12,81218.0,85.129,85.2892,84.7284,85.0168,81218.0
2016-05-12 10:00:00,106.08,106.3,105.84,106.07,40579.0,84.9847,85.161,84.7925,84.9767,40579.0
2016-05-12 10:30:00,106.05,106.07,105.76,105.97,49132.0,84.9607,84.9767,84.7284,84.8966,49132.0
2016-05-12 11:00:00,105.95,105.98,105.68,105.73,61933.0,84.8806,84.9046,84.6643,84.7043,61933.0
2016-05-12 11:30:00,105.73,105.88,105.67,105.77,66736.0,84.7043,84.8245,84.6563,84.7364,66736.0
2016-05-12 12:00:00,105.79,105.81,105.59,105.73,34352.0,84.7524,84.7684,84.5922,84.7043,34352.0
2016-05-12 12:30:00,105.74,105.99,105.66,105.95,44908.0,84.7124,84.9126,84.6483,84.8806,44908.0
2016-05-12 13:00:00,105.95,106.34,105.88,106.29,82328.0,84.8806,85.193,84.8245,85.153,82328.0
2016-05-12 13:30:00,106.28,106.48,106.15,106.48,93404.0,85.145,85.3052,85.0408,85.3052,93404.0
2016-05-12 14:00:00,106.45,106.77,106.45,106.74,68180.0,85.2812,85.5375,85.2812,85.5135,68180.0
2016-05-12 14:30:00,106.71,106.78,106.65,106.75,55077.0,85.4895,85.5455,85.4414,85.5215,55077.0
2016-05-12 15:00:00,106.75,106.76,106.57,106.59,45973.0,85.5215,85.5295,85.3773,85.3933,45973.0
2016-05-12 15:30:00,106.59,106.69,106.5,106.6,143741.0,85.3933,85.4734,85.3212,85.4013,143741.0
2016-05-13 09:30:00,106.34,106.6,105.58,105.89,177231.0,85.193,85.4013,84.5842,84.8325,177231.0
2016-05-13 10:00:00,105.92,105.95,105.37,105.73,46561.0,84.8566,84.8806,84.4159,84.7043,46561.0
2016-05-13 10:30:00,105.73,106.13,105.66,105.92,110336.0,84.7043,85.0248,84.6483,84.8566,110336.0
2016-05-13 11:00:00,105.94,106.5,105.94,106.45,40748.0,84.8726,85.3212,84.8726,85.2812,40748.0
2016-05-13 11:30:00,106.44,106.54,106.23,106.23,41745.0,85.2732,85.3533,85.1049,85.1049,41745.0
2016-05-13 12:00:00,106.26,106.41,106.13,106.3,51096.0,85.129,85.2491,85.0248,85.161,51096.0
2016-05-13 12:30:00,106.3,106.39,106.19,106.21,32575.0,85.161,85.2331,85.0729,85.0889,32575.0
2016-05-13 13:00:00,106.2,106.3,106.0,106.03,28682.0,85.0809,85.161,84.9207,84.9447,28682.0
2016-05-13 13:30:00,105.97,106.07,105.76,105.84,35551.0,84.8966,84.9767,84.7284,84.7925,35551.0
2016-05-13 14:00:00,105.81,105.96,105.69,105.69,47895.0,84.7684,84.8886,84.6723,84.6723,47895.0
2016-05-13 14:30:00,105.67,105.82,105.58,105.82,34438.0,84.6563,84.7765,84.5842,84.7765,34438.0
2016-05-13 15:00:00,105.81,105.81,105.63,105.67,47601.0,84.7684,84.7684,84.6242,84.6563,47601.0
2016-05-13 15:30:00,105.67,105.81,105.59,105.73,163032.0,84.6563,84.7684,84.5922,84.7043,163032.0
2016-05-16 09:30:00,105.75,106.41,105.7,106.22,48176.0,84.7204,85.2491,84.6803,85.0969,48176.0
2016-05-16 10:00:00,106.21,106.37,106.05,106.16,45228.0,85.0889,85.2171,84.9607,85.0488,45228.0
2016-05-16 10:30:00,106.15,106.4,106.1,106.38,33555.0,85.0408,85.2411,85.0008,85.2251,33555.0
2016-05-16 11:00:00,106.38,106.66,106.38,106.64,56289.0,85.2251,85.4494,85.2251,85.4334,56289.0
2016-05-16 11:30:00,106.62,106.72,106.42,106.51,121299.0,85.4174,85.4975,85.2571,85.3292,121299.0
2016-05-16 12:00:00,106.52,106.6,106.36,106.44,150350.0,85.3372,85.4013,85.2091,85.2732,150350.0
2016-05-16 12:30:00,106.44,106.58,106.35,106.55,97252.0,85.2732,85.3853,85.2011,85.3613,97252.0
2016-05-16 13:00:00,106.55,106.63,106.49,106.6,122081.0,85.3613,85.4254,85.3132,85.4013,122081.0
2016-05-16 13:30:00,106.58,106.64,106.51,106.55,84985.0,85.3853,85.4334,85.3292,85.3613,84985.0
2016-05-16 14:00:00,106.56,106.63,106.48,106.53,124394.0,85.3693,85.4254,85.3052,85.3453,124394.0
2016-05-16 14:30:00,106.52,106.54,106.42,106.44,69485.0,85.3372,85.3533,85.2571,85.2732,69485.0
2016-05-16 15:00:00,106.44,106.54,106.39,106.49,100634.0,85.2732,85.3533,85.2331,85.3132,100634.0
2016-05-16 15:30:00,106.49,106.53,106.36,106.47,175350.0,85.3132,85.3453,85.2091,85.2972,175350.0
2016-05-17 09:30:00,106.65,106.65,105.91,106.09,76325.0,85.4414,85.4414,84.8486,84.9928,76325.0
2016-05-17 10:00:00,106.05,106.29,105.81,106.26,38949.0,84.9607,85.153,84.7684,85.129,38949.0
2016-05-17 10:30:00,106.29,106.29,105.94,106.21,46269.0,85.153,85.153,84.8726,85.0889,46269.0
2016-05-17 11:00:00,106.2,106.24,105.92,106.08,52049.0,85.0809,85.1129,84.8566,84.9847,52049.0
2016-05-17 11:30:00,106.07,106.31,105.98,106.3,66804.0,84.9767,85.169,84.9046,85.161,66804.0
2016-05-17 12:00:00,106.31,106.41,106.13,106.15,28844.0,85.169,85.2491,85.0248,85.0408,28844.0
2016-05-17 12:30:00,106.16,106.16,105.95,105.98,26337.0,85.0488,85.0488,84.8806,84.9046,26337.0
2016-05-17 13:00:00,105.99,106.06,105.9,105.98,27389.0,84.9126,84.9687,84.8405,84.9046,27389.0
2016-05-17 13:30:00,105.99,106.16,105.61,105.61,27258.0,84.9126,85.0488,84.6082,84.6082,27258.0
2016-05-17 14:00:00,105.64,105.65,104.82,105.06,70590.0,84.6322,84.6403,83.9753,84.1676,70590.0
2016-05-17 14:30:00,105.05,105.46,105.01,105.41,46415.0,84.1596,84.488,84.1275,84.448,46415.0
2016-05-17 15:00:00,105.45,105.61,105.07,105.14,57214.0,84.48,84.6082,84.1756,84.2317,57214.0
2016-05-17 15:30:00,105.12,105.43,105.11,105.37,176850.0,84.2157,84.464,84.2076,84.4159,176850.0
2016-05-18 09:30:00,105.18,105.25,104.19,104.77,156436.0,84.2637,84.3198,83.4706,83.9353,156436.0
2016-05-18 10:00:00,104.77,105.05,104.47,105.0,75480.0,83.9353,84.1596,83.6949,84.1195,75480.0
2016-05-18 10:30:00,104.99,105.15,104.96,104.97,65850.0,84.1115,84.2397,84.0875,84.0955,65850.0
2016-05-18 11:00:00,105.0,105.26,104.95,105.15,142306.0,84.1195,84.3278,84.0795,84.2397,142306.0
2016-05-18 11:30:00,105.13,105.13,104.96,105.02,125690.0,84.2237,84.2237,84.0875,84.1355,125690.0
2016-05-18 12:00:00,104.99,105.02,104.93,104.99,38645.0,84.1115,84.1355,84.0634,84.1115,38645.0
2016-05-18 12:30:00,104.99,105.04,104.88,105.04,35917.0,84.1115,84.1516,84.0234,84.1516,35917.0
2016-05-18 13:00:00,105.05,105.44,105.02,105.37,82136.0,84.1596,84.472,84.1355,84.4159,82136.0
2016-05-18 13:30:00,105.37,105.42,105.19,105.22,38630.0,84.4159,84.456,84.2717,84.2958,38630.0
2016-05-18 14:00:00,105.18,105.18,103.58,103.59,83510.0,84.2637,84.2637,82.9819,82.9899,83510.0
2016-05-18 14:30:00,103.55,104.15,103.41,104.05,66469.0,82.9579,83.4385,82.8457,83.3584,66469.0
2016-05-18 15:00:00,104.05,104.34,103.77,103.79,68081.0,83.3584,83.5908,83.1341,83.1501,68081.0
2016-05-18 15:30:00,103.79,104.57,103.79,104.55,197865.0,83.1501,83.775,83.1501,83.759,197865.0
2016-05-19 09:30:00,103.5,104.05,103.11,103.68,104178.0,82.9178,83.3584,82.6054,83.062,104178.0
2016-05-19 10:00:00,103.68,103.77,103.5,103.65,46934.0,83.062,83.1341,82.9178,83.038,46934.0
2016-05-19 10:30:00,103.62,104.0,103.54,103.58,115389.0,83.0139,83.3184,82.9499,82.9819,115389.0
2016-05-19 11:00:00,103.59,103.61,103.33,103.49,42829.0,82.9899,83.0059,82.7816,82.9098,42829.0
2016-05-19 11:30:00,103.48,103.7,103.45,103.65,44100.0,82.9018,83.078,82.8778,83.038,44100.0
2016-05-19 12:00:00,103.65,103.9,103.57,103.78,30665.0,83.038,83.2383,82.9739,83.1421,30665.0
2016-05-19 12:30:00,103.78,103.78,103.48,103.48,26848.0,83.1421,83.1421,82.9018,82.9018,26848.0
2016-05-19 13:00:00,103.47,103.71,103.45,103.67,25117.0,82.8938,83.086,82.8778,83.054,25117.0
2016-05-19 13:30:00,103.69,103.9,103.64,103.76,27016.0,83.07,83.2383,83.03,83.1261,27016.0
2016-05-19 14:00:00,103.76,104.09,103.67,104.03,49622.0,83.1261,83.3905,83.054,83.3424,49622.0
2016-05-19 14:30:00,104.05,104.05,103.6,103.67,64792.0,83.3584,83.3584,82.9979,83.054,64792.0
2016-05-19 15:00:00,103.66,103.99,103.66,103.79,59811.0,83.046,83.3104,83.046,83.1501,59811.0
2016-05-19 15:30:00,103.79,103.9,103.67,103.76,169974.0,83.1501,83.2383,83.054,83.1261,169974.0
2016-05-20 09:30:00,104.28,104.35,103.75,104.3,197011.0,83.5427,83.5988,83.1181,83.5587,197011.0
2016-05-20 10:00:00,104.34,104.43,104.14,104.24,67230.0,83.5908,83.6629,83.4305,83.5107,67230.0
2016-05-20 10:30:00,104.27,104.29,103.82,103.83,89080.0,83.5347,83.5507,83.1742,83.1822,89080.0
2016-05-20 11:00:00,103.84,104.04,103.67,103.97,82181.0,83.1902,83.3504,83.054,83.2943,82181.0
2016-05-20 11:30:00,103.97,104.12,103.73,103.73,74905.0,83.2943,83.4145,83.1021,83.1021,74905.0
2016-05-20 12:00:00,103.74,103.9,103.63,103.9,58679.0,83.1101,83.2383,83.022,83.2383,58679.0
2016-05-20 12:30:00,103.87,103.93,103.79,103.93,39844.0,83.2142,83.2623,83.1501,83.2623,39844.0
2016-05-20 13:00:00,103.91,104.14,103.91,104.06,44475.0,83.2463,83.4305,83.2463,83.3664,44475.0
2016-05-20 13:30:00,104.04,104.09,103.93,104.09,38008.0,83.3504,83.3905,83.2623,83.3905,38008.0
2016-05-20 14:00:00,104.06,104.26,104.0,104.23,54109.0,83.3664,83.5267,83.3184,83.5026,54109.0
2016-05-20 14:30:00,104.23,104.25,104.03,104.06,69001.0,83.5026,83.5187,83.3424,83.3664,69001.0
2016-05-20 15:00:00,104.09,104.09,103.79,103.85,79483.0,83.3905,83.3905,83.1501,83.1982,79483.0
2016-05-20 15:30:00,103.86,104.07,103.85,104.0,298299.0,83.2062,83.3745,83.1982,83.3184,298299.0
2016-05-23 09:30:00,104.28,104.33,103.63,103.95,48819.0,83.5427,83.5828,83.022,83.2783,48819.0
2016-05-23 10:00:00,103.99,104.26,103.93,104.11,89821.0,83.3104,83.5267,83.2623,83.4065,89821.0
2016-05-23 10:30:00,104.11,104.22,104.02,104.09,40341.0,83.4065,83.4946,83.3344,83.3905,40341.0
2016-05-23 11:00:00,104.08,104.23,104.0,104.19,46828.0,83.3825,83.5026,83.3184,83.4706,46828.0
2016-05-23 11:30:00,104.19,104.21,104.07,104.15,28709.0,83.4706,83.4866,83.3745,83.4385,28709.0
2016-05-23 12:00:00,104.16,104.33,104.09,104.31,39840.0,83.4466,83.5828,83.3905,83.5667,39840.0
2016-05-23 12:30:00,104.32,104.39,104.22,104.36,31756.0,83.5747,83.6308,83.4946,83.6068,31756.0
2016-05-23 13:00:00,104.39,104.44,104.29,104.38,42960.0,83.6308,83.6709,83.5507,83.6228,42960.0
2016-05-23 13:30:00,104.37,104.4,104.27,104.32,23225.0,83.6148,83.6388,83.5347,83.5747,23225.0
2016-05-23 14:00:00,104.32,104.33,104.2,104.29,47279.0,83.5747,83.5828,83.4786,83.5507,47279.0
2016-05-23 14:30:00,104.3,104.35,104.15,104.19,49991.0,83.5587,83.5988,83.4385,83.4706,49991.0
2016-05-23 15:00:00,104.2,104.28,104.09,104.26,60453.0,83.4786,83.5427,83.3905,83.5267,60453.0
2016-05-23 15:30:00,104.26,104.29,104.12,104.19,214747.0,83.5267,83.5507,83.4145,83.4706,214747.0
2016-05-24 09:30:00,104.45,105.13,104.45,104.79,184511.0,83.6789,84.2237,83.6789,83.9513,184511.0
2016-05-24 10:00:00,104.79,104.82,104.21,104.33,106816.0,83.9513,83.9753,83.4866,83.5828,106816.0
2016-05-24 10:30:00,104.33,104.56,104.2,104.4,110858.0,83.5828,83.767,83.4786,83.6388,110858.0
2016-05-24 11:00:00,104.36,104.69,104.22,104.63,113108.0,83.6068,83.8712,83.4946,83.8231,113108.0
2016-05-24 11:30:00,104.66,104.78,104.48,104.75,62132.0,83.8471,83.9433,83.7029,83.9192,62132.0
2016-05-24 12:00:00,104.76,104.78,104.54,104.54,116493.0,83.9272,83.9433,83.751,83.751,116493.0
2016-05-24 12:30:00,104.54,104.89,104.53,104.79,98906.0,83.751,84.0314,83.743,83.9513,98906.0
2016-05-24 13:00:00,104.79,104.92,104.67,104.75,150074.0,83.9513,84.0554,83.8551,83.9192,150074.0
2016-05-24 13:30:00,104.75,104.78,104.63,104.67,56122.0,83.9192,83.9433,83.8231,83.8551,56122.0
2016-05-24 14:00:00,104.66,104.87,104.62,104.84,95609.0,83.8471,84.0154,83.8151,83.9913,95609.0
2016-05-24 14:30:00,104.86,105.01,104.76,104.99,49974.0,84.0074,84.1275,83.9272,84.1115,49974.0
2016-05-24 15:00:00,104.99,105.14,104.94,105.08,92697.0,84.1115,84.2317,84.0714,84.1836,92697.0
2016-05-24 15:30:00,105.08,105.35,105.02,105.29,381277.0,84.1836,84.3999,84.1355,84.3518,381277.0
2016-05-25 09:30:00,105.89,106.27,105.52,105.96,102567.0,84.8325,85.137,84.5361,84.8886,102567.0
2016-05-25 10:00:00,105.98,106.0,105.72,105.97,93161.0,84.9046,84.9207,84.6963,84.8966,93161.0
2016-05-25 10:30:00,105.99,106.07,105.66,105.87,49767.0,84.9126,84.9767,84.6483,84.8165,49767.0
2016-05-25 11:00:00,105.85,105.97,105.7,105.94,49887.0,84.8005,84.8966,84.6803,84.8726,49887.0
2016-05-25 11:30:00,105.95,106.18,105.88,106.07,42155.0,84.8806,85.0649,84.8245,84.9767,42155.0
2016-05-25 12:00:00,106.07,106.2,106.03,106.08,42195.0,84.9767,85.0809,84.9447,84.9847,42195.0
2016-05-25 12:30:00,106.09,106.24,106.08,106.2,45070.0,84.9928,85.1129,84.9847,85.0809,45070.0
2016-05-25 13:00:00,106.17,106.29,106.04,106.07,51992.0,85.0568,85.153,84.9527,84.9767,51992.0
2016-05-25 13:30:00,106.07,106.22,105.99,106.2,48706.0,84.9767,85.0969,84.9126,85.0809,48706.0
2016-05-25 14:00:00,106.2,106.3,106.0,106.22,75645.0,85.0809,85.161,84.9207,85.0969,75645.0
2016-05-25 14:30:00,106.24,106.38,106.15,106.18,67138.0,85.1129,85.2251,85.0408,85.0649,67138.0
2016-05-25 15:00:00,106.16,106.47,106.05,106.47,95879.0,85.0488,85.2972,84.9607,85.2972,95879.0
2016-05-25 15:30:00,106.46,106.47,106.12,106.17,225999.0,85.2892,85.2972,85.0168,85.0568,225999.0
2016-05-26 09:30:00,106.03,106.24,105.38,105.38,75027.0,84.9447,85.1129,84.4239,84.4239,75027.0
2016-05-26 10:00:00,105.42,106.02,105.4,105.8,70107.0,84.456,84.9367,84.44,84.7604,70107.0
2016-05-26 10:30:00,105.79,105.94,105.39,105.41,85129.0,84.7524,84.8726,84.432,84.448,85129.0
2016-05-26 11:00:00,105.4,105.64,105.31,105.37,87290.0,84.44,84.6322,84.3679,84.4159,87290.0
2016-05-26 11:30:00,105.37,105.51,105.27,105.29,57219.0,84.4159,84.5281,84.3358,84.3518,57219.0
2016-05-26 12:00:00,105.29,105.36,105.15,105.15,67589.0,84.3518,84.4079,84.2397,84.2397,67589.0
2016-05-26 12:30:00,105.13,105.22,105.04,105.05,51725.0,84.2237,84.2958,84.1516,84.1596,51725.0
2016-05-26 13:00:00,105.06,105.16,104.91,105.09,84509.0,84.1676,84.2477,84.0474,84.1916,84509.0
2016-05-26 13:30:00,105.1,105.22,105.06,105.16,67596.0,84.1996,84.2958,84.1676,84.2477,67596.0
2016-05-26 14:00:00,105.18,105.37,105.15,105.36,70612.0,84.2637,84.4159,84.2397,84.4079,70612.0
2016-05-26 14:30:00,105.35,105.44,105.26,105.32,114704.0,84.3999,84.472,84.3278,84.3759,114704.0
2016-05-26 15:00:00,105.34,105.55,105.28,105.37,120877.0,84.3919,84.5601,84.3438,84.4159,120877.0
2016-05-26 15:30:00,105.39,105.39,105.18,105.3,218870.0,84.432,84.432,84.2637,84.3599,218870.0
2016-05-27 09:30:00,105.44,106.34,105.34,106.22,156625.0,84.472,85.193,84.3919,85.0969,156625.0
2016-05-27 10:00:00,106.23,106.54,106.16,106.31,88813.0,85.1049,85.3533,85.0488,85.169,88813.0
2016-05-27 10:30:00,106.31,106.37,105.96,106.04,59448.0,85.169,85.2171,84.8886,84.9527,59448.0
2016-05-27 11:00:00,106.05,106.22,105.92,106.21,41110.0,84.9607,85.0969,84.8566,85.0889,41110.0
2016-05-27 11:30:00,106.23,106.34,106.16,106.2,41456.0,85.1049,85.193,85.0488,85.0809,41456.0
2016-05-27 12:00:00,106.2,106.32,106.18,106.26,41316.0,85.0809,85.177,85.0649,85.129,41316.0
2016-05-27 12:30:00,106.27,106.28,106.14,106.16,43323.0,85.137,85.145,85.0328,85.0488,43323.0
2016-05-27 13:00:00,106.18,106.28,106.18,106.28,44859.0,85.0649,85.145,85.0649,85.145,44859.0
2016-05-27 13:30:00,106.3,106.31,105.96,106.05,44821.0,85.161,85.169,84.8886,84.9607,44821.0
2016-05-27 14:00:00,106.05,106.05,105.83,105.97,48994.0,84.9607,84.9607,84.7845,84.8966,48994.0
2016-05-27 14:30:00,105.98,106.13,105.9,106.01,40044.0,84.9046,85.0248,84.8405,84.9287,40044.0
2016-05-27 15:00:00,106.02,106.17,105.97,106.05,52359.0,84.9367,85.0568,84.8966,84.9607,52359.0
2016-05-27 15:30:00,106.05,106.11,105.96,106.06,145109.0,84.9607,85.0088,84.8886,84.9687,145109.0
2016-05-31 09:30:00,105.96,106.3,105.45,105.65,55860.0,84.8886,85.161,84.48,84.6403,55860.0
2016-05-31 10:00:00,105.65,105.84,105.61,105.67,95207.0,84.6403,84.7925,84.6082,84.6563,95207.0
2016-05-31 10:30:00,105.67,105.74,105.54,105.56,97514.0,84.6563,84.7124,84.5521,84.5682,97514.0
2016-05-31 11:00:00,105.54,105.59,105.39,105.56,83819.0,84.5521,84.5922,84.432,84.5682,83819.0
2016-05-31 11:30:00,105.57,105.73,105.46,105.46,53859.0,84.5762,84.7043,84.488,84.488,53859.0
2016-05-31 12:00:00,105.45,105.48,105.25,105.27,35734.0,84.48,84.5041,84.3198,84.3358,35734.0
2016-05-31 12:30:00,105.28,105.48,105.27,105.42,32175.0,84.3438,84.5041,84.3358,84.456,32175.0
2016-05-31 13:00:00,105.43,105.63,105.42,105.56,15614.0,84.464,84.6242,84.456,84.5682,15614.0
2016-05-31 13:30:00,105.58,105.65,105.51,105.63,25530.0,84.5842,84.6403,84.5281,84.6242,25530.0
2016-05-31 14:00:00,105.62,105.64,105.32,105.63,37827.0,84.6162,84.6322,84.3759,84.6242,37827.0
2016-05-31 14:30:00,105.64,105.72,105.54,105.7,54682.0,84.6322,84.6963,84.5521,84.6803,54682.0
2016-05-31 15:00:00,105.69,105.82,105.62,105.82,85123.0,84.6723,84.7765,84.6162,84.7765,85123.0
2016-05-31 15:30:00,105.82,105.95,105.73,105.78,283633.0,84.7765,84.8806,84.7043,84.7444,283633.0
2016-06-01 09:30:00,105.46,105.85,105.1,105.26,108762.0,84.488,84.8005,84.1996,84.3278,108762.0
2016-06-01 10:00:00,105.27,105.6,104.93,105.08,72634.0,84.3358,84.6002,84.0634,84.1836,72634.0
2016-06-01 10:30:00,105.12,105.39,105.03,105.19,39132.0,84.2157,84.432,84.1436,84.2717,39132.0
2016-06-01 11:00:00,105.25,105.33,105.1,105.17,39720.0,84.3198,84.3839,84.1996,84.2557,39720.0
2016-06-01 11:30:00,105.19,105.19,104.88,104.91,29284.0,84.2717,84.2717,84.0234,84.0474,29284.0
2016-06-01 12:00:00,104.91,105.14,104.88,105.14,32881.0,84.0474,84.2317,84.0234,84.2317,32881.0
2016-06-01 12:30:00,105.12,105.17,105.02,105.14,26117.0,84.2157,84.2557,84.1355,84.2317,26117.0
2016-06-01 13:00:00,105.14,105.26,105.01,105.02,24768.0,84.2317,84.3278,84.1275,84.1355,24768.0
2016-06-01 13:30:00,105.02,105.03,104.87,105.03,27489.0,84.1355,84.1436,84.0154,84.1436,27489.0
2016-06-01 14:00:00,105.03,105.23,104.95,105.14,33088.0,84.1436,84.3038,84.0795,84.2317,33088.0
2016-06-01 14:30:00,105.15,105.27,105.01,105.27,42486.0,84.2397,84.3358,84.1275,84.3358,42486.0
2016-06-01 15:00:00,105.27,105.42,105.18,105.35,52835.0,84.3358,84.456,84.2637,84.3999,52835.0
2016-06-01 15:30:00,105.35,105.54,105.25,105.47,195575.0,84.3999,84.5521,84.3198,84.4961,195575.0
2016-06-02 09:30:00,105.35,105.9,105.18,105.27,76687.0,84.3999,84.8405,84.2637,84.3358,76687.0
2016-06-02 10:00:00,105.24,105.36,104.93,105.17,139396.0,84.3118,84.4079,84.0634,84.2557,139396.0
2016-06-02 10:30:00,105.16,105.52,105.14,105.5,64951.0,84.2477,84.5361,84.2317,84.5201,64951.0
2016-06-02 11:00:00,105.55,105.89,105.48,105.87,35310.0,84.5601,84.8325,84.5041,84.8165,35310.0
2016-06-02 11:30:00,105.88,106.22,105.78,106.19,67105.0,84.8245,85.0969,84.7444,85.0729,67105.0
2016-06-02 12:00:00,106.16,106.17,106.0,106.08,99853.0,85.0488,85.0568,84.9207,84.9847,99853.0
2016-06-02 12:30:00,106.07,106.26,105.79,106.2,83402.0,84.9767,85.129,84.7524,85.0809,83402.0
2016-06-02 13:00:00,106.21,106.38,106.18,106.32,26754.0,85.0889,85.2251,85.0649,85.177,26754.0
2016-06-02 13:30:00,106.33,106.46,106.23,106.4,138381.0,85.185,85.2892,85.1049,85.2411,138381.0
2016-06-02 14:00:00,106.42,106.57,106.38,106.53,43406.0,85.2571,85.3773,85.2251,85.3453,43406.0
2016-06-02 14:30:00,106.51,106.51,106.25,106.36,33938.0,85.3292,85.3292,85.1209,85.2091,33938.0
2016-06-02 15:00:00,106.35,106.45,106.23,106.44,64005.0,85.2011,85.2812,85.1049,85.2732,64005.0
2016-06-02 15:30:00,106.43,106.54,106.3,106.54,127858.0,85.2651,85.3533,85.161,85.3533,127858.0
2016-06-03 09:30:00,106.96,107.29,106.41,106.97,168754.0,85.6897,85.9541,85.2491,85.6978,168754.0
2016-06-03 10:00:00,106.94,107.04,106.49,106.98,89655.0,85.6737,85.7538,85.3132,85.7058,89655.0
2016-06-03 10:30:00,106.97,107.18,106.92,107.11,106779.0,85.6978,85.866,85.6577,85.8099,106779.0
2016-06-03 11:00:00,107.11,107.11,106.5,106.69,139141.0,85.8099,85.8099,85.3212,85.4734,139141.0
2016-06-03 11:30:00,106.74,106.86,106.64,106.8,38054.0,85.5135,85.6096,85.4334,85.5616,38054.0
2016-06-03 12:00:00,106.81,106.91,106.68,106.8,111762.0,85.5696,85.6497,85.4654,85.5616,111762.0
2016-06-03 12:30:00,106.79,106.91,106.68,106.71,27487.0,85.5536,85.6497,85.4654,85.4895,27487.0
2016-06-03 13:00:00,106.71,106.74,106.61,106.65,27120.0,85.4895,85.5135,85.4093,85.4414,27120.0
2016-06-03 13:30:00,106.64,106.82,106.59,106.74,35724.0,85.4334,85.5776,85.3933,85.5135,35724.0
2016-06-03 14:00:00,106.73,106.91,106.7,106.87,48286.0,85.5055,85.6497,85.4815,85.6176,48286.0
2016-06-03 14:30:00,106.94,107.1,106.93,107.02,47430.0,85.6737,85.8019,85.6657,85.7378,47430.0
2016-06-03 15:00:00,107.01,107.03,106.87,106.91,37893.0,85.7298,85.7458,85.6176,85.6497,37893.0
2016-06-03 15:30:00,106.91,107.07,106.88,106.98,177124.0,85.6497,85.7779,85.6257,85.7058,177124.0
2016-06-06 09:30:00,107.11,107.64,106.82,107.34,102459.0,85.8099,86.2345,85.5776,85.9942,102459.0
2016-06-06 10:00:00,107.4,107.63,107.37,107.5,65439.0,86.0422,86.2265,86.0182,86.1224,65439.0
2016-06-06 10:30:00,107.52,107.66,107.27,107.27,91160.0,86.1384,86.2505,85.9381,85.9381,91160.0
2016-06-06 11:00:00,107.28,107.28,106.9,106.94,63806.0,85.9461,85.9461,85.6417,85.6737,63806.0
2016-06-06 11:30:00,106.93,107.31,106.91,107.2,43741.0,85.6657,85.9701,85.6497,85.882,43741.0
2016-06-06 12:00:00,107.15,107.18,106.81,107.0,44314.0,85.842,85.866,85.5696,85.7218,44314.0
2016-06-06 12:30:00,106.96,107.01,106.66,106.74,42186.0,85.6897,85.7298,85.4494,85.5135,42186.0
2016-06-06 13:00:00,106.76,107.04,106.71,106.98,35115.0,85.5295,85.7538,85.4895,85.7058,35115.0
2016-06-06 13:30:00,107.0,107.17,106.93,107.08,34102.0,85.7218,85.858,85.6657,85.7859,34102.0
2016-06-06 14:00:00,107.08,107.38,107.07,107.34,84851.0,85.7859,86.0262,85.7779,85.9942,84851.0
2016-06-06 14:30:00,107.33,107.38,107.22,107.36,48642.0,85.9862,86.0262,85.898,86.0102,48642.0
2016-06-06 15:00:00,107.35,107.36,107.25,107.36,56197.0,86.0022,86.0102,85.9221,86.0102,56197.0
2016-06-06 15:30:00,107.35,107.37,107.18,107.19,183620.0,86.0022,86.0182,85.866,85.874,183620.0
2016-06-07 09:30:00,107.27,107.75,106.93,107.43,50796.0,85.9381,86.3226,85.6657,86.0663,50796.0
2016-06-07 10:00:00,107.42,107.88,107.39,107.88,89268.0,86.0583,86.4268,86.0342,86.4268,89268.0
2016-06-07 10:30:00,107.9,108.18,107.81,108.17,108726.0,86.4428,86.6671,86.3707,86.6591,108726.0
2016-06-07 11:00:00,108.15,108.27,108.09,108.09,55664.0,86.6431,86.7392,86.595,86.595,55664.0
2016-06-07 11:30:00,108.1,108.24,107.98,108.12,95358.0,86.603,86.7152,86.5069,86.6191,95358.0
2016-06-07 12:00:00,108.09,108.17,108.04,108.17,25304.0,86.595,86.6591,86.555,86.6591,25304.0
2016-06-07 12:30:00,108.17,108.21,108.11,108.21,53381.0,86.6591,86.6912,86.6111,86.6912,53381.0
2016-06-07 13:00:00,108.2,108.26,108.13,108.21,49304.0,86.6832,86.7312,86.6271,86.6912,49304.0
2016-06-07 13:30:00,108.2,108.21,108.02,108.04,33044.0,86.6832,86.6912,86.539,86.555,33044.0
2016-06-07 14:00:00,108.05,108.12,108.02,108.07,35725.0,86.563,86.6191,86.539,86.579,35725.0
2016-06-07 14:30:00,108.07,108.07,107.88,107.89,39701.0,86.579,86.579,86.4268,86.4348,39701.0
2016-06-07 15:00:00,107.88,107.95,107.81,107.91,104539.0,86.4268,86.4829,86.3707,86.4508,104539.0
2016-06-07 15:30:00,107.91,107.95,107.74,107.88,202107.0,86.4508,86.4829,86.3146,86.4268,202107.0
2016-06-08 09:30:00,107.84,108.31,107.44,107.95,93423.0,86.3948,86.7713,86.0743,86.4829,93423.0
2016-06-08 10:00:00,107.96,108.0,107.47,107.59,99749.0,86.4909,86.5229,86.0983,86.1945,99749.0
2016-06-08 10:30:00,107.6,107.7,107.3,107.33,64796.0,86.2025,86.2826,85.9621,85.9862,64796.0
2016-06-08 11:00:00,107.3,107.38,107.23,107.27,66005.0,85.9621,86.0262,85.9061,85.9381,66005.0
2016-06-08 11:30:00,107.27,107.49,107.26,107.39,64008.0,85.9381,86.1144,85.9301,86.0342,64008.0
2016-06-08 12:00:00,107.38,107.54,107.37,107.47,48616.0,86.0262,86.1544,86.0182,86.0983,48616.0
2016-06-08 12:30:00,107.49,107.5,107.31,107.38,47423.0,86.1144,86.1224,85.9701,86.0262,47423.0
2016-06-08 13:00:00,107.39,107.66,107.39,107.64,48427.0,86.0342,86.2505,86.0342,86.2345,48427.0
2016-06-08 13:30:00,107.64,107.65,107.56,107.57,36697.0,86.2345,86.2425,86.1704,86.1784,36697.0
2016-06-08 14:00:00,107.57,107.67,107.49,107.53,79349.0,86.1784,86.2586,86.1144,86.1464,79349.0
2016-06-08 14:30:00,107.52,107.65,107.51,107.56,70862.0,86.1384,86.2425,86.1304,86.1704,70862.0
2016-06-08 15:00:00,107.57,107.61,107.45,107.45,67947.0,86.1784,86.2105,86.0823,86.0823,67947.0
2016-06-08 15:30:00,107.46,107.65,107.45,107.57,147966.0,86.0903,86.2425,86.0823,86.1784,147966.0
2016-06-09 09:30:00,107.4,107.8,107.1,107.8,106415.0,86.0422,86.3627,85.8019,86.3627,106415.0
2016-06-09 10:00:00,107.77,108.03,107.63,107.98,58036.0,86.3387,86.547,86.2265,86.5069,58036.0
2016-06-09 10:30:00,107.99,108.47,107.96,108.37,143568.0,86.5149,86.8995,86.4909,86.8194,143568.0
2016-06-09 11:00:00,108.36,108.38,108.1,108.19,59875.0,86.8113,86.8274,86.603,86.6751,59875.0
2016-06-09 11:30:00,108.19,108.52,108.15,108.5,98462.0,86.6751,86.9395,86.6431,86.9235,98462.0
2016-06-09 12:00:00,108.5,108.72,108.41,108.71,102124.0,86.9235,87.0998,86.8514,87.0917,102124.0
2016-06-09 12:30:00,108.71,108.88,108.61,108.83,169727.0,87.0917,87.2279,87.0116,87.1879,169727.0
2016-06-09 13:00:00,108.81,108.99,108.77,108.96,102932.0,87.1719,87.3161,87.1398,87.292,102932.0
2016-06-09 13:30:00,108.96,108.98,108.64,108.67,156158.0,87.292,87.308,87.0357,87.0597,156158.0
2016-06-09 14:00:00,108.66,108.72,108.51,108.61,94249.0,87.0517,87.0998,86.9315,87.0116,94249.0
2016-06-09 14:30:00,108.62,108.94,108.61,108.83,95303.0,87.0196,87.276,87.0116,87.1879,95303.0
2016-06-09 15:00:00,108.83,108.99,108.81,108.82,125572.0,87.1879,87.3161,87.1719,87.1799,125572.0
2016-06-09 15:30:00,108.82,109.1,108.8,109.1,340369.0,87.1799,87.4042,87.1638,87.4042,340369.0
2016-06-10 09:30:00,108.43,108.98,108.03,108.39,85787.0,86.8674,87.308,86.547,86.8354,85787.0
2016-06-10 10:00:00,108.39,108.65,108.21,108.59,115590.0,86.8354,87.0437,86.6912,86.9956,115590.0
2016-06-10 10:30:00,108.61,108.81,108.57,108.78,104879.0,87.0116,87.1719,86.9796,87.1478,104879.0
2016-06-10 11:00:00,108.79,109.13,108.77,109.1,98783.0,87.1558,87.4282,87.1398,87.4042,98783.0
2016-06-10 11:30:00,109.1,109.28,109.09,109.26,151174.0,87.4042,87.5484,87.3962,87.5324,151174.0
2016-06-10 12:00:00,109.24,109.32,109.12,109.16,166210.0,87.5163,87.5804,87.4202,87.4523,166210.0
2016-06-10 12:30:00,109.15,109.27,108.96,109.21,64060.0,87.4442,87.5404,87.292,87.4923,64060.0
2016-06-10 13:00:00,109.2,109.38,109.13,109.37,76606.0,87.4843,87.6285,87.4282,87.6205,76606.0
2016-06-10 13:30:00,109.37,109.38,108.97,109.01,121602.0,87.6205,87.6285,87.3,87.3321,121602.0
2016-06-10 14:00:00,109.01,109.01,108.63,108.85,79797.0,87.3321,87.3321,87.0276,87.2039,79797.0
2016-06-10 14:30:00,108.84,108.99,108.82,108.84,137059.0,87.1959,87.3161,87.1799,87.1959,137059.0
2016-06-10 15:00:00,108.84,108.92,108.69,108.73,129547.0,87.1959,87.26,87.0757,87.1078,129547.0
2016-06-10 15:30:00,108.73,108.91,108.72,108.79,288738.0,87.1078,87.252,87.0998,87.1558,288738.0
2016-06-13 09:30:00,108.77,109.68,108.55,109.68,166828.0,87.1398,87.8688,86.9636,87.8688,166828.0
2016-06-13 10:00:00,109.66,109.78,109.11,109.52,113393.0,87.8528,87.949,87.4122,87.7407,113393.0
2016-06-13 10:30:00,109.51,109.6,109.28,109.39,73781.0,87.7327,87.8048,87.5484,87.6365,73781.0
2016-06-13 11:00:00,109.39,109.6,109.23,109.59,158756.0,87.6365,87.8048,87.5083,87.7967,158756.0
2016-06-13 11:30:00,109.55,109.6,109.37,109.42,126655.0,87.7647,87.8048,87.6205,87.6605,126655.0
2016-06-13 12:00:00,109.4,109.63,109.33,109.43,99083.0,87.6445,87.8288,87.5884,87.6686,99083.0
2016-06-13 12:30:00,109.46,109.68,109.46,109.61,72287.0,87.6926,87.8688,87.6926,87.8128,72287.0
2016-06-13 13:00:00,109.61,109.77,109.6,109.77,65948.0,87.8128,87.9409,87.8048,87.9409,65948.0
2016-06-13 13:30:00,109.75,109.79,109.49,109.53,143841.0,87.9249,87.957,87.7166,87.7487,143841.0
2016-06-13 14:00:00,109.54,109.59,109.35,109.52,261565.0,87.7567,87.7967,87.6045,87.7407,261565.0
2016-06-13 14:30:00,109.5,109.8,109.44,109.53,139476.0,87.7246,87.965,87.6766,87.7487,139476.0
2016-06-13 15:00:00,109.52,109.55,109.16,109.25,166192.0,87.7407,87.7647,87.4523,87.5244,166192.0
2016-06-13 15:30:00,109.27,109.38,108.92,108.96,380998.0,87.5404,87.6285,87.26,87.292,380998.0
2016-06-14 09:30:00,108.52,108.85,107.67,108.1,127351.0,86.9395,87.2039,86.2586,86.603,127351.0
2016-06-14 10:00:00,108.09,108.51,108.04,108.05,127631.0,86.595,86.9315,86.555,86.563,127631.0
2016-06-14 10:30:00,108.05,108.15,107.64,107.67,54710.0,86.563,86.6431,86.2345,86.2586,54710.0
2016-06-14 11:00:00,107.7,107.85,107.6,107.7,58241.0,86.2826,86.4028,86.2025,86.2826,58241.0
2016-06-14 11:30:00,107.7,108.02,107.67,107.91,41228.0,86.2826,86.539,86.2586,86.4508,41228.0
2016-06-14 12:00:00,107.9,108.05,107.8,107.99,47606.0,86.4428,86.563,86.3627,86.5149,47606.0
2016-06-14 12:30:00,108.0,108.0,107.74,107.78,59154.0,86.5229,86.5229,86.3146,86.3467,59154.0
2016-06-14 13:00:00,107.76,107.81,107.36,107.36,57799.0,86.3307,86.3707,86.0102,86.0102,57799.0
2016-06-14 13:30:00,107.38,107.43,107.26,107.27,90719.0,86.0262,86.0663,85.9301,85.9381,90719.0
2016-06-14 14:00:00,107.27,107.59,107.22,107.59,42909.0,85.9381,86.1945,85.898,86.1945,42909.0
2016-06-14 14:30:00,107.59,107.6,107.29,107.3,36344.0,86.1945,86.2025,85.9541,85.9621,36344.0
2016-06-14 15:00:00,107.29,107.85,107.21,107.84,88319.0,85.9541,86.4028,85.89,86.3948,88319.0
2016-06-14 15:30:00,107.86,107.86,107.48,107.63,265356.0,86.4108,86.4108,86.1063,86.2265,265356.0
2016-06-15 09:30:00,107.25,107.7,106.86,107.45,79970.0,86.3468,86.7091,86.0328,86.5078,79970.0
2016-06-15 10:00:00,107.42,107.55,107.14,107.17,74828.0,86.4836,86.5883,86.2582,86.2824,74828.0
2016-06-15 10:30:00,107.22,107.52,107.22,107.23,66121.0,86.3226,86.5641,86.3226,86.3307,66121.0
2016-06-15 11:00:00,107.25,107.31,107.0,107.0,38209.0,86.3468,86.3951,86.1455,86.1455,38209.0
2016-06-15 11:30:00,107.0,107.1,106.95,107.1,37845.0,86.1455,86.226,86.1052,86.226,37845.0
2016-06-15 12:00:00,107.1,107.26,107.05,107.12,40596.0,86.226,86.3548,86.1857,86.2421,40596.0
2016-06-15 12:30:00,107.12,107.21,107.0,107.01,32911.0,86.2421,86.3146,86.1455,86.1535,32911.0
2016-06-15 13:00:00,107.01,107.03,106.94,107.0,28943.0,86.1535,86.1696,86.0972,86.1455,28943.0
2016-06-15 13:30:00,107.0,107.17,106.97,107.06,73500.0,86.1455,86.2824,86.1213,86.1938,73500.0
2016-06-15 14:00:00,107.14,107.54,107.1,107.35,92622.0,86.2582,86.5802,86.226,86.4273,92622.0
2016-06-15 14:30:00,107.36,107.51,107.27,107.49,109268.0,86.4353,86.5561,86.3629,86.54,109268.0
2016-06-15 15:00:00,107.48,107.76,107.4,107.76,105392.0,86.5319,86.7574,86.4675,86.7574,105392.0
2016-06-15 15:30:00,107.76,107.76,107.2,107.28,231439.0,86.7574,86.7574,86.3065,86.3709,231439.0
2016-06-16 09:30:00,106.98,107.38,106.64,106.75,117077.0,86.1294,86.4514,85.8557,85.9442,117077.0
2016-06-16 10:00:00,106.74,107.24,106.7,106.99,87390.0,85.9362,86.3387,85.904,86.1374,87390.0
2016-06-16 10:30:00,106.98,106.98,106.76,106.95,76633.0,86.1294,86.1294,85.9523,86.1052,76633.0
2016-06-16 11:00:00,106.93,107.43,106.91,107.43,45522.0,86.0891,86.4917,86.073,86.4917,45522.0
2016-06-16 11:30:00,107.5,107.51,107.06,107.09,41734.0,86.548,86.5561,86.1938,86.2179,41734.0
2016-06-16 12:00:00,107.09,107.54,107.04,107.5,42984.0,86.2179,86.5802,86.1777,86.548,42984.0
2016-06-16 12:30:00,107.51,107.73,107.45,107.46,48671.0,86.5561,86.7332,86.5078,86.5158,48671.0
2016-06-16 13:00:00,107.48,107.64,107.4,107.48,55343.0,86.5319,86.6607,86.4675,86.5319,55343.0
2016-06-16 13:30:00,107.44,107.59,107.37,107.43,32986.0,86.4997,86.6205,86.4434,86.4917,32986.0
2016-06-16 14:00:00,107.45,107.72,107.41,107.61,38632.0,86.5078,86.7252,86.4756,86.6366,38632.0
2016-06-16 14:30:00,107.63,107.66,107.48,107.5,79262.0,86.6527,86.6769,86.5319,86.548,79262.0
2016-06-16 15:00:00,107.5,107.64,107.46,107.59,143832.0,86.548,86.6607,86.5158,86.6205,143832.0
2016-06-16 15:30:00,107.59,107.75,107.57,107.69,271611.0,86.6205,86.7493,86.6044,86.701,271611.0
2016-06-17 09:30:00,107.6,107.71,106.69,106.72,452818.0,86.6285,86.7171,85.8959,85.9201,452818.0
2016-06-17 10:00:00,106.73,107.23,106.6,107.11,183395.0,85.9281,86.3307,85.8234,86.234,183395.0
2016-06-17 10:30:00,107.07,107.09,106.74,106.74,63389.0,86.2018,86.2179,85.9362,85.9362,63389.0
2016-06-17 11:00:00,106.73,106.78,106.55,106.55,45383.0,85.9281,85.9684,85.7832,85.7832,45383.0
2016-06-17 11:30:00,106.55,106.83,106.5,106.72,38453.0,85.7832,86.0086,85.7429,85.9201,38453.0
2016-06-17 12:00:00,106.71,106.84,106.65,106.83,217060.0,85.912,86.0167,85.8637,86.0086,217060.0
2016-06-17 12:30:00,106.81,106.96,106.78,106.9,35986.0,85.9925,86.1133,85.9684,86.065,35986.0
2016-06-17 13:00:00,106.88,107.19,106.78,107.13,41304.0,86.0489,86.2985,85.9684,86.2501,41304.0
2016-06-17 13:30:00,107.11,107.11,106.96,106.99,45597.0,86.234,86.234,86.1133,86.1374,45597.0
2016-06-17 14:00:00,106.99,107.14,106.94,107.12,55919.0,86.1374,86.2582,86.0972,86.2421,55919.0
2016-06-17 14:30:00,107.1,107.19,107.02,107.16,73916.0,86.226,86.2985,86.1616,86.2743,73916.0
2016-06-17 15:00:00,107.17,107.19,107.05,107.1,44063.0,86.2824,86.2985,86.1857,86.226,44063.0
2016-06-17 15:30:00,107.1,107.1,106.93,106.99,236379.0,86.226,86.226,86.0891,86.1374,236379.0
2016-06-20 09:30:00,107.84,108.56,107.84,107.93,123358.0,86.8218,87.4014,86.8218,86.8942,123358.0
2016-06-20 10:00:00,107.97,108.04,107.64,107.71,52114.0,86.9264,86.9828,86.6607,86.7171,52114.0
2016-06-20 10:30:00,107.7,107.75,107.48,107.73,67326.0,86.7091,86.7493,86.5319,86.7332,67326.0
2016-06-20 11:00:00,107.74,108.02,107.61,108.0,103705.0,86.7413,86.9667,86.6366,86.9506,103705.0
2016-06-20 11:30:00,108.0,108.2,107.8,107.95,174776.0,86.9506,87.1116,86.7896,86.9103,174776.0
2016-06-20 12:00:00,107.92,108.11,107.92,108.09,92831.0,86.8862,87.0391,86.8862,87.023,92831.0
2016-06-20 12:30:00,108.09,108.14,107.98,108.11,236933.0,87.023,87.0633,86.9345,87.0391,236933.0
2016-06-20 13:00:00,108.09,108.26,108.06,108.12,114544.0,87.023,87.1599,86.9989,87.0472,114544.0
2016-06-20 13:30:00,108.13,108.33,108.05,108.28,53166.0,87.0552,87.2163,86.9908,87.176,53166.0
2016-06-20 14:00:00,108.28,108.3,108.11,108.14,63966.0,87.176,87.1921,87.0391,87.0633,63966.0
2016-06-20 14:30:00,108.13,108.19,108.04,108.08,75335.0,87.0552,87.1036,86.9828,87.015,75335.0
2016-06-20 15:00:00,108.07,108.11,107.72,107.73,92571.0,87.0069,87.0391,86.7252,86.7332,92571.0
2016-06-20 15:30:00,107.73,107.85,107.36,107.45,417413.0,86.7332,86.8298,86.4353,86.5078,417413.0
2016-06-21 09:30:00,107.91,108.7,107.63,108.51,119236.0,86.8781,87.5142,86.6527,87.3612,119236.0
2016-06-21 10:00:00,108.52,109.04,108.51,108.91,95358.0,87.3692,87.7879,87.3612,87.6832,95358.0
2016-06-21 10:30:00,108.92,109.2,108.88,108.94,66819.0,87.6913,87.9167,87.6591,87.7074,66819.0
2016-06-21 11:00:00,108.95,109.07,108.76,108.79,92457.0,87.7154,87.812,87.5625,87.5866,92457.0
2016-06-21 11:30:00,108.79,109.12,108.61,109.08,139078.0,87.5866,87.8523,87.4417,87.8201,139078.0
2016-06-21 12:00:00,109.08,109.46,109.05,109.41,112974.0,87.8201,88.126,87.7959,88.0858,112974.0
2016-06-21 12:30:00,109.41,109.5,109.35,109.41,95766.0,88.0858,88.1582,88.0375,88.0858,95766.0
2016-06-21 13:00:00,109.42,109.42,109.19,109.27,78420.0,88.0938,88.0938,87.9087,87.9731,78420.0
2016-06-21 13:30:00,109.28,109.45,109.18,109.44,82797.0,87.9811,88.118,87.9006,88.1099,82797.0
2016-06-21 14:00:00,109.44,109.58,109.34,109.51,115262.0,88.1099,88.2226,88.0294,88.1663,115262.0
2016-06-21 14:30:00,109.51,109.66,109.49,109.52,136749.0,88.1663,88.287,88.1502,88.1743,136749.0
2016-06-21 15:00:00,109.52,109.79,109.4,109.77,152022.0,88.1743,88.3917,88.0777,88.3756,152022.0
2016-06-21 15:30:00,109.77,109.79,109.42,109.45,285176.0,88.3756,88.3917,88.0938,88.118,285176.0
2016-06-22 09:30:00,109.39,109.82,108.63,109.21,63336.0,88.0697,88.4159,87.4578,87.9248,63336.0
2016-06-22 10:00:00,109.19,109.64,109.02,109.58,49051.0,87.9087,88.2709,87.7718,88.2226,49051.0
2016-06-22 10:30:00,109.62,109.71,109.3,109.32,50638.0,88.2548,88.3273,87.9972,88.0133,50638.0
2016-06-22 11:00:00,109.29,109.64,109.2,109.26,56757.0,87.9892,88.2709,87.9167,87.965,56757.0
2016-06-22 11:30:00,109.26,109.35,108.96,109.27,64910.0,87.965,88.0375,87.7235,87.9731,64910.0
2016-06-22 12:00:00,109.27,109.52,109.14,109.2,35073.0,87.9731,88.1743,87.8684,87.9167,35073.0
2016-06-22 12:30:00,109.21,109.52,109.13,109.5,39508.0,87.9248,88.1743,87.8603,88.1582,39508.0
2016-06-22 13:00:00,109.49,109.51,109.28,109.51,43694.0,88.1502,88.1663,87.9811,88.1663,43694.0
2016-06-22 13:30:00,109.51,109.73,109.45,109.73,41830.0,88.1663,88.3434,88.118,88.3434,41830.0
2016-06-22 14:00:00,109.72,109.77,109.62,109.68,47645.0,88.3354,88.3756,88.2548,88.3031,47645.0
2016-06-22 14:30:00,109.65,109.71,109.49,109.57,64216.0,88.279,88.3273,88.1502,88.2146,64216.0
2016-06-22 15:00:00,109.56,109.6,109.35,109.38,65474.0,88.2065,88.2387,88.0375,88.0616,65474.0
2016-06-22 15:30:00,109.36,109.47,109.3,109.38,202037.0,88.0455,88.1341,87.9972,88.0616,202037.0
2016-06-23 09:30:00,110.0,110.45,109.53,110.33,102786.0,88.5608,88.9231,88.1824,88.8265,102786.0
2016-06-23 10:00:00,110.31,110.64,110.25,110.47,99452.0,88.8104,89.076,88.7621,88.9392,99452.0
2016-06-23 10:30:00,110.44,110.78,110.28,110.73,85505.0,88.915,89.1888,88.7862,89.1485,85505.0
2016-06-23 11:00:00,110.72,111.17,110.71,111.17,172144.0,89.1405,89.5027,89.1324,89.5027,172144.0
2016-06-23 11:30:00,111.16,111.19,111.01,111.16,86325.0,89.4947,89.5188,89.3739,89.4947,86325.0
2016-06-23 12:00:00,111.18,111.29,111.01,111.26,68726.0,89.5108,89.5994,89.3739,89.5752,68726.0
2016-06-23 12:30:00,111.25,111.37,111.17,111.34,97228.0,89.5672,89.6638,89.5027,89.6396,97228.0
2016-06-23 13:00:00,111.33,111.38,111.21,111.32,77032.0,89.6316,89.6718,89.5349,89.6235,77032.0
2016-06-23 13:30:00,111.32,111.32,111.06,111.1,53598.0,89.6235,89.6235,89.4142,89.4464,53598.0
2016-06-23 14:00:00,111.1,111.13,110.88,110.88,55517.0,89.4464,89.4705,89.2693,89.2693,55517.0
2016-06-23 14:30:00,110.88,110.91,110.71,110.81,110621.0,89.2693,89.2934,89.1324,89.2129,110621.0
2016-06-23 15:00:00,110.83,110.92,110.78,110.91,82278.0,89.229,89.3015,89.1888,89.2934,82278.0
2016-06-23 15:30:00,110.91,111.47,110.89,111.45,323974.0,89.2934,89.7443,89.2773,89.7282,323974.0
2016-06-24 09:30:00,108.18,109.66,107.68,109.42,217567.0,87.0955,88.287,86.693,88.0938,217567.0
2016-06-24 10:00:00,109.35,110.17,109.33,109.67,195894.0,88.0375,88.6976,88.0214,88.2951,195894.0
2016-06-24 10:30:00,109.66,110.27,109.49,109.92,105098.0,88.287,88.7782,88.1502,88.4964,105098.0
2016-06-24 11:00:00,109.93,110.14,109.76,110.03,141143.0,88.5044,88.6735,88.3676,88.5849,141143.0
2016-06-24 11:30:00,109.97,110.16,109.6,109.71,158985.0,88.5366,88.6896,88.2387,88.3273,158985.0
2016-06-24 12:00:00,109.7,109.91,109.19,109.44,136103.0,88.3193,88.4883,87.9087,88.1099,136103.0
2016-06-24 12:30:00,109.44,109.52,108.64,108.7,102908.0,88.1099,88.1743,87.4658,87.5142,102908.0
2016-06-24 13:00:00,108.75,109.06,108.52,108.93,109729.0,87.5544,87.804,87.3692,87.6993,109729.0
2016-06-24 13:30:00,108.94,109.33,108.9,109.02,96909.0,87.7074,88.0214,87.6752,87.7718,96909.0
2016-06-24 14:00:00,109.02,109.15,108.58,108.61,139129.0,87.7718,87.8764,87.4175,87.4417,139129.0
2016-06-24 14:30:00,108.61,109.02,108.22,108.83,188951.0,87.4417,87.7718,87.1277,87.6188,188951.0
2016-06-24 15:00:00,108.84,108.93,107.95,108.13,227150.0,87.6269,87.6993,86.9103,87.0552,227150.0
2016-06-24 15:30:00,108.12,108.88,108.08,108.29,509688.0,87.0472,87.6591,87.015,87.1841,509688.0
2016-06-27 09:30:00,107.64,108.02,107.4,107.64,165786.0,86.6607,86.9667,86.4675,86.6607,165786.0
2016-06-27 10:00:00,107.62,107.75,106.94,106.98,123323.0,86.6446,86.7493,86.0972,86.1294,123323.0
2016-06-27 10:30:00,106.99,107.35,106.7,106.75,180598.0,86.1374,86.4273,85.904,85.9442,180598.0
2016-06-27 11:00:00,106.72,107.15,106.64,107.15,81537.0,85.9201,86.2663,85.8557,86.2663,81537.0
2016-06-27 11:30:00,107.13,107.68,107.11,107.68,85218.0,86.2501,86.693,86.234,86.693,85218.0
2016-06-27 12:00:00,107.65,108.25,107.56,108.25,125094.0,86.6688,87.1519,86.5963,87.1519,125094.0
2016-06-27 12:30:00,108.26,108.3,107.92,108.2,112256.0,87.1599,87.1921,86.8862,87.1116,112256.0
2016-06-27 13:00:00,108.22,108.52,108.14,108.5,79792.0,87.1277,87.3692,87.0633,87.3531,79792.0
2016-06-27 13:30:00,108.5,108.51,108.12,108.37,91612.0,87.3531,87.3612,87.0472,87.2485,91612.0
2016-06-27 14:00:00,108.34,108.5,108.12,108.5,91727.0,87.2243,87.3531,87.0472,87.3531,91727.0
2016-06-27 14:30:00,108.5,108.63,108.39,108.6,195207.0,87.3531,87.4578,87.2646,87.4336,195207.0
2016-06-27 15:00:00,108.61,108.79,108.26,108.42,187938.0,87.4417,87.5866,87.1599,87.2887,187938.0
2016-06-27 15:30:00,108.45,108.92,108.35,108.89,432762.0,87.3129,87.6913,87.2324,87.6671,432762.0
2016-06-28 09:30:00,109.82,110.33,109.19,110.31,97843.0,88.4159,88.8265,87.9087,88.8104,97843.0
2016-06-28 10:00:00,110.34,110.48,110.06,110.45,83783.0,88.8345,88.9472,88.6091,88.9231,83783.0
2016-06-28 10:30:00,110.42,110.69,110.27,110.46,76307.0,88.8989,89.1163,88.7782,88.9311,76307.0
2016-06-28 11:00:00,110.45,110.48,109.76,109.76,89913.0,88.9231,88.9472,88.3676,88.3676,89913.0
2016-06-28 11:30:00,109.8,110.15,109.75,110.0,60887.0,88.3998,88.6815,88.3595,88.5608,60887.0
2016-06-28 12:00:00,110.02,110.24,109.92,110.19,37760.0,88.5769,88.754,88.4964,88.7137,37760.0
2016-06-28 12:30:00,110.2,110.24,110.0,110.08,34981.0,88.7218,88.754,88.5608,88.6252,34981.0
2016-06-28 13:00:00,110.08,110.17,109.83,109.9,62862.0,88.6252,88.6976,88.4239,88.4803,62862.0
2016-06-28 13:30:00,109.9,110.13,109.84,110.13,62874.0,88.4803,88.6654,88.432,88.6654,62874.0
2016-06-28 14:00:00,110.12,110.17,109.82,109.92,80776.0,88.6574,88.6976,88.4159,88.4964,80776.0
2016-06-28 14:30:00,109.92,110.55,109.92,110.4,97382.0,88.4964,89.0036,88.4964,88.8828,97382.0
2016-06-28 15:00:00,110.39,110.56,110.2,110.26,102615.0,88.8748,89.0116,88.7218,88.7701,102615.0
2016-06-28 15:30:00,110.27,110.84,110.25,110.78,321415.0,88.7782,89.2371,88.7621,89.1888,321415.0
2016-06-29 09:30:00,111.65,112.5,111.11,112.25,170158.0,89.8892,90.5735,89.4544,90.3723,170158.0
2016-06-29 10:00:00,112.39,112.72,112.22,112.72,149612.0,90.485,90.7506,90.3481,90.7506,149612.0
2016-06-29 10:30:00,112.68,112.98,112.21,112.34,92352.0,90.7184,90.96,90.34,90.4447,92352.0
2016-06-29 11:00:00,112.34,112.39,112.03,112.39,159406.0,90.4447,90.485,90.1951,90.485,159406.0
2016-06-29 11:30:00,112.37,112.86,112.35,112.84,157065.0,90.4689,90.8634,90.4528,90.8473,157065.0
2016-06-29 12:00:00,112.84,113.0,112.8,112.9,63683.0,90.8473,90.9761,90.8151,90.8956,63683.0
2016-06-29 12:30:00,112.87,112.9,112.41,112.67,71599.0,90.8714,90.8956,90.5011,90.7104,71599.0
2016-06-29 13:00:00,112.66,112.66,112.42,112.64,83288.0,90.7023,90.7023,90.5091,90.6862,83288.0
2016-06-29 13:30:00,112.66,112.89,112.66,112.86,48487.0,90.7023,90.8875,90.7023,90.8634,48487.0
2016-06-29 14:00:00,112.86,113.1,112.73,112.92,111178.0,90.8634,91.0566,90.7587,90.9117,111178.0
2016-06-29 14:30:00,112.95,113.07,112.59,112.7,217901.0,90.9358,91.0324,90.646,90.7345,217901.0
2016-06-29 15:00:00,112.7,113.1,112.67,113.09,144077.0,90.7345,91.0566,90.7104,91.0485,144077.0
2016-06-29 15:30:00,113.09,113.13,112.81,112.99,362008.0,91.0485,91.0807,90.8231,90.968,362008.0
2016-06-30 09:30:00,113.22,113.44,111.82,112.16,191111.0,91.1532,91.3303,90.0261,90.2998,191111.0
2016-06-30 10:00:00,112.13,112.57,111.99,112.44,149001.0,90.2756,90.6299,90.1629,90.5252,149001.0
2016-06-30 10:30:00,112.45,112.6,112.15,112.52,104479.0,90.5333,90.654,90.2917,90.5896,104479.0
2016-06-30 11:00:00,112.52,112.55,111.74,112.06,177580.0,90.5896,90.6138,89.9617,90.2193,177580.0
2016-06-30 11:30:00,112.06,112.5,112.06,112.44,98027.0,90.2193,90.5735,90.2193,90.5252,98027.0
2016-06-30 12:00:00,112.44,112.86,112.33,112.7,78973.0,90.5252,90.8634,90.4367,90.7345,78973.0
2016-06-30 12:30:00,112.73,112.93,112.62,112.92,115076.0,90.7587,90.9197,90.6701,90.9117,115076.0
2016-06-30 13:00:00,112.91,113.15,112.9,113.14,71407.0,90.9036,91.0968,90.8956,91.0888,71407.0
2016-06-30 13:30:00,113.15,113.16,112.88,112.98,71823.0,91.0968,91.1049,90.8795,90.96,71823.0
2016-06-30 14:00:00,112.99,113.25,112.96,112.96,129392.0,90.968,91.1773,90.9439,90.9439,129392.0
2016-06-30 14:30:00,112.97,113.16,112.81,113.09,158076.0,90.9519,91.1049,90.8231,91.0485,158076.0
2016-06-30 15:00:00,113.1,113.19,112.84,113.09,233238.0,91.0566,91.129,90.8473,91.0485,233238.0
2016-06-30 15:30:00,113.1,113.63,113.0,113.62,453938.0,91.0566,91.4833,90.9761,91.4752,453938.0
2016-07-01 09:30:00,113.94,114.5,113.53,114.01,136963.0,91.7329,92.1837,91.4028,91.7892,136963.0
2016-07-01 10:00:00,114.1,114.11,113.81,113.83,310035.0,91.8617,91.8697,91.6282,91.6443,310035.0
2016-07-01 10:30:00,113.83,114.1,113.71,113.71,67650.0,91.6443,91.8617,91.5477,91.5477,67650.0
2016-07-01 11:00:00,113.69,114.13,113.52,114.12,63137.0,91.5316,91.8858,91.3947,91.8778,63137.0
2016-07-01 11:30:00,114.12,114.12,113.68,113.7,51203.0,91.8778,91.8778,91.5235,91.5396,51203.0
2016-07-01 12:00:00,113.72,113.73,113.5,113.58,56535.0,91.5557,91.5638,91.3786,91.443,56535.0
2016-07-01 12:30:00,113.58,113.76,113.57,113.71,22515.0,91.443,91.5879,91.435,91.5477,22515.0
2016-07-01 13:00:00,113.72,113.9,113.56,113.56,29078.0,91.5557,91.7007,91.4269,91.4269,29078.0
2016-07-01 13:30:00,113.55,113.66,113.47,113.57,40055.0,91.4189,91.5074,91.3545,91.435,40055.0
2016-07-01 14:00:00,113.59,113.71,113.57,113.67,36419.0,91.4511,91.5477,91.435,91.5155,36419.0
2016-07-01 14:30:00,113.66,113.7,113.52,113.59,35890.0,91.5074,91.5396,91.3947,91.4511,35890.0
2016-07-01 15:00:00,113.6,113.76,113.59,113.67,62367.0,91.4591,91.5879,91.4511,91.5155,62367.0
2016-07-01 15:30:00,113.66,113.68,113.45,113.57,195573.0,91.5074,91.5235,91.3384,91.435,195573.0
2016-07-05 09:30:00,113.62,113.94,113.5,113.52,74480.0,91.4752,91.7329,91.3786,91.3947,74480.0
2016-07-05 10:00:00,113.52,113.8,113.47,113.71,72127.0,91.3947,91.6202,91.3545,91.5477,72127.0
2016-07-05 10:30:00,113.69,113.76,113.61,113.73,77570.0,91.5316,91.5879,91.4672,91.5638,77570.0
2016-07-05 11:00:00,113.73,114.2,113.61,114.04,86499.0,91.5638,91.9422,91.4672,91.8134,86499.0
2016-07-05 11:30:00,114.04,114.04,113.68,113.84,116552.0,91.8134,91.8134,91.5235,91.6524,116552.0
2016-07-05 12:00:00,113.84,113.96,113.68,113.94,45148.0,91.6524,91.749,91.5235,91.7329,45148.0
2016-07-05 12:30:00,113.97,113.97,113.81,113.93,44921.0,91.757,91.757,91.6282,91.7248,44921.0
2016-07-05 13:00:00,113.92,114.04,113.88,113.91,29995.0,91.7168,91.8134,91.6846,91.7087,29995.0
2016-07-05 13:30:00,113.91,114.08,113.83,114.04,161455.0,91.7087,91.8456,91.6443,91.8134,161455.0
2016-07-05 14:00:00,114.04,114.23,113.98,114.09,71421.0,91.8134,91.9663,91.7651,91.8536,71421.0
2016-07-05 14:30:00,114.08,114.09,113.83,113.96,81945.0,91.8456,91.8536,91.6443,91.749,81945.0
2016-07-05 15:00:00,113.96,114.06,113.92,113.97,138426.0,91.749,91.8295,91.7168,91.757,138426.0
2016-07-05 15:30:00,113.98,114.0,113.64,113.81,645041.0,91.7651,91.7812,91.4913,91.6282,645041.0
2016-07-06 09:30:00,113.48,113.52,112.33,112.68,180958.0,91.3625,91.3947,90.4367,90.7184,180958.0
2016-07-06 10:00:00,112.67,113.0,111.77,111.82,140275.0,90.7104,90.9761,89.9858,90.0261,140275.0
2016-07-06 10:30:00,111.84,112.25,111.7,112.19,154942.0,90.0422,90.3723,89.9294,90.3239,154942.0
2016-07-06 11:00:00,112.23,112.33,111.8,111.96,128269.0,90.3561,90.4367,90.01,90.1388,128269.0
2016-07-06 11:30:00,111.96,112.15,111.62,112.13,125695.0,90.1388,90.2917,89.865,90.2756,125695.0
2016-07-06 12:00:00,112.13,112.49,112.12,112.37,124326.0,90.2756,90.5655,90.2676,90.4689,124326.0
2016-07-06 12:30:00,112.39,112.77,112.32,112.76,72933.0,90.485,90.7909,90.4286,90.7829,72933.0
2016-07-06 13:00:00,112.79,112.82,112.54,112.62,93758.0,90.807,90.8312,90.6057,90.6701,93758.0
2016-07-06 13:30:00,112.62,112.65,112.44,112.46,91845.0,90.6701,90.6943,90.5252,90.5413,91845.0
2016-07-06 14:00:00,112.47,112.78,112.34,112.54,128877.0,90.5494,90.799,90.4447,90.6057,128877.0
2016-07-06 14:30:00,112.54,112.62,112.39,112.59,128521.0,90.6057,90.6701,90.485,90.646,128521.0
2016-07-06 15:00:00,112.6,112.66,112.34,112.35,160185.0,90.654,90.7023,90.4447,90.4528,160185.0
2016-07-06 15:30:00,112.33,112.44,112.27,112.38,358594.0,90.4367,90.5252,90.3884,90.4769,358594.0
2016-07-07 09:30:00,112.46,113.48,111.69,112.79,189047.0,90.5413,91.3625,89.9214,90.807,189047.0
2016-07-07 10:00:00,112.8,112.81,112.26,112.37,89773.0,90.8151,90.8231,90.3803,90.4689,89773.0
2016-07-07 10:30:00,112.39,112.4,111.67,112.09,151458.0,90.485,90.493,89.9053,90.2434,151458.0
2016-07-07 11:00:00,112.09,112.23,111.79,112.2,115321.0,90.2434,90.3561,90.0019,90.332,115321.0
2016-07-07 11:30:00,112.19,112.27,112.04,112.25,79808.0,90.3239,90.3884,90.2032,90.3723,79808.0
2016-07-07 12:00:00,112.24,112.27,112.1,112.18,56417.0,90.3642,90.3884,90.2515,90.3159,56417.0
2016-07-07 12:30:00,112.18,112.2,111.78,111.84,52911.0,90.3159,90.332,89.9939,90.0422,52911.0
2016-07-07 13:00:00,111.84,112.04,111.69,111.96,92823.0,90.0422,90.2032,89.9214,90.1388,92823.0
2016-07-07 13:30:00,111.96,112.23,111.95,112.12,90055.0,90.1388,90.3561,90.1307,90.2676,90055.0
2016-07-07 14:00:00,112.12,112.17,111.95,112.02,88705.0,90.2676,90.3078,90.1307,90.1871,88705.0
2016-07-07 14:30:00,112.03,112.04,111.69,111.73,99037.0,90.1951,90.2032,89.9214,89.9536,99037.0
2016-07-07 15:00:00,111.75,111.95,111.7,111.84,133388.0,89.9697,90.1307,89.9294,90.0422,133388.0
2016-07-07 15:30:00,111.84,112.19,111.79,112.19,272908.0,90.0422,90.3239,90.0019,90.3239,272908.0
2016-07-08 09:30:00,113.18,113.18,112.33,112.88,155747.0,91.121,91.121,90.4367,90.8795,155747.0
2016-07-08 10:00:00,112.9,113.04,112.68,112.78,111054.0,90.8956,91.0083,90.7184,90.799,111054.0
2016-07-08 10:30:00,112.76,113.14,112.6,113.1,128752.0,90.7829,91.0888,90.654,91.0566,128752.0
2016-07-08 11:00:00,113.12,113.36,113.06,113.14,65448.0,91.0727,91.2659,91.0244,91.0888,65448.0
2016-07-08 11:30:00,113.14,113.24,113.08,113.1,43724.0,91.0888,91.1693,91.0405,91.0566,43724.0
2016-07-08 12:00:00,113.1,113.19,112.84,112.84,62459.0,91.0566,91.129,90.8473,90.8473,62459.0
2016-07-08 12:30:00,112.86,113.02,112.73,112.82,51781.0,90.8634,90.9922,90.7587,90.8312,51781.0
2016-07-08 13:00:00,112.83,113.19,112.83,113.19,52883.0,90.8392,91.129,90.8392,91.129,52883.0
2016-07-08 13:30:00,113.18,113.23,113.05,113.07,74437.0,91.121,91.1612,91.0163,91.0324,74437.0
2016-07-08 14:00:00,113.08,113.43,113.04,113.4,76474.0,91.0405,91.3223,91.0083,91.2981,76474.0
2016-07-08 14:30:00,113.39,113.7,113.39,113.61,79770.0,91.2901,91.5396,91.2901,91.4672,79770.0
2016-07-08 15:00:00,113.61,113.74,113.52,113.68,104404.0,91.4672,91.5718,91.3947,91.5235,104404.0
2016-07-08 15:30:00,113.66,113.75,113.55,113.65,369643.0,91.5074,91.5799,91.4189,91.4994,369643.0
2016-07-11 09:30:00,113.66,113.82,112.73,112.91,162195.0,91.5074,91.6363,90.7587,90.9036,162195.0
2016-07-11 10:00:00,112.92,113.91,112.82,113.73,291982.0,90.9117,91.7087,90.8312,91.5638,291982.0
2016-07-11 10:30:00,113.74,113.99,113.53,113.89,191594.0,91.5718,91.7731,91.4028,91.6926,191594.0
2016-07-11 11:00:00,113.87,114.53,113.84,114.49,172884.0,91.6765,92.2079,91.6524,92.1757,172884.0
2016-07-11 11:30:00,114.5,114.55,114.25,114.42,89396.0,92.1837,92.224,91.9824,92.1193,89396.0
2016-07-11 12:00:00,114.42,114.45,114.37,114.38,63612.0,92.1193,92.1435,92.0791,92.0871,63612.0
2016-07-11 12:30:00,114.38,114.71,114.23,114.67,72466.0,92.0871,92.3528,91.9663,92.3206,72466.0
2016-07-11 13:00:00,114.67,114.76,114.58,114.62,64723.0,92.3206,92.393,92.2481,92.2803,64723.0
2016-07-11 13:30:00,114.6,114.79,114.58,114.69,65143.0,92.2642,92.4172,92.2481,92.3367,65143.0
2016-07-11 14:00:00,114.69,114.71,114.56,114.6,71530.0,92.3367,92.3528,92.232,92.2642,71530.0
2016-07-11 14:30:00,114.58,114.67,114.52,114.58,73469.0,92.2481,92.3206,92.1998,92.2481,73469.0
2016-07-11 15:00:00,114.56,114.73,114.56,114.72,71173.0,92.232,92.3689,92.232,92.3608,71173.0
2016-07-11 15:30:00,114.7,114.71,114.54,114.64,244185.0,92.3447,92.3528,92.2159,92.2964,244185.0
2016-07-12 09:30:00,114.6,115.49,114.26,115.44,254010.0,92.2642,92.9808,91.9905,92.9405,254010.0
2016-07-12 10:00:00,115.46,115.7,114.78,115.06,364989.0,92.9566,93.1498,92.4091,92.6346,364989.0
2016-07-12 10:30:00,115.07,115.71,114.79,115.46,263441.0,92.6426,93.1579,92.4172,92.9566,263441.0
2016-07-12 11:00:00,115.47,115.88,115.28,115.71,218621.0,92.9647,93.2948,92.8117,93.1579,218621.0
2016-07-12 11:30:00,115.7,115.98,115.54,115.74,206147.0,93.1498,93.3753,93.021,93.182,206147.0
2016-07-12 12:00:00,115.73,115.85,115.58,115.62,81945.0,93.174,93.2706,93.0532,93.0854,81945.0
2016-07-12 12:30:00,115.64,115.8,115.52,115.63,73490.0,93.1015,93.2303,93.0049,93.0935,73490.0
2016-07-12 13:00:00,115.62,115.8,115.5,115.78,107961.0,93.0854,93.2303,92.9888,93.2142,107961.0
2016-07-12 13:30:00,115.79,115.82,115.67,115.74,90857.0,93.2223,93.2465,93.1257,93.182,90857.0
2016-07-12 14:00:00,115.74,115.78,115.58,115.65,94648.0,93.182,93.2142,93.0532,93.1096,94648.0
2016-07-12 14:30:00,115.65,115.79,115.65,115.72,162546.0,93.1096,93.2223,93.1096,93.1659,162546.0
2016-07-12 15:00:00,115.72,115.95,115.71,115.93,135701.0,93.1659,93.3511,93.1579,93.335,135701.0
2016-07-12 15:30:00,115.92,116.12,115.82,116.11,601496.0,93.327,93.488,93.2465,93.4799,601496.0
2016-07-13 09:30:00,116.4,116.68,115.58,116.5,280439.0,93.7134,93.9388,93.0532,93.7939,280439.0
2016-07-13 10:00:00,116.47,116.58,116.01,116.18,214601.0,93.7698,93.8583,93.3994,93.5363,214601.0
2016-07-13 10:30:00,116.2,116.55,116.15,116.35,84471.0,93.5524,93.8342,93.5121,93.6732,84471.0
2016-07-13 11:00:00,116.36,116.7,116.3,116.65,88030.0,93.6812,93.9549,93.6329,93.9147,88030.0
2016-07-13 11:30:00,116.65,116.69,116.11,116.13,138330.0,93.9147,93.9469,93.4799,93.496,138330.0
2016-07-13 12:00:00,116.14,116.48,116.06,116.09,96714.0,93.5041,93.7778,93.4397,93.4638,96714.0
2016-07-13 12:30:00,116.09,116.32,116.04,116.23,80834.0,93.4638,93.649,93.4236,93.5765,80834.0
2016-07-13 13:00:00,116.22,116.26,116.06,116.08,76137.0,93.5685,93.6007,93.4397,93.4558,76137.0
2016-07-13 13:30:00,116.08,116.23,115.95,116.02,124047.0,93.4558,93.5765,93.3511,93.4075,124047.0
2016-07-13 14:00:00,116.01,116.15,115.98,116.03,90438.0,93.3994,93.5121,93.3753,93.4155,90438.0
2016-07-13 14:30:00,116.02,116.31,115.99,116.12,123886.0,93.4075,93.6409,93.3833,93.488,123886.0
2016-07-13 15:00:00,116.12,116.18,115.96,116.01,132064.0,93.488,93.5363,93.3592,93.3994,132064.0
2016-07-13 15:30:00,116.0,116.07,115.95,116.0,244838.0,93.3914,93.4477,93.3511,93.3914,244838.0
2016-07-14 09:30:00,115.99,116.51,115.64,116.47,101260.0,93.3833,93.802,93.1015,93.7698,101260.0
2016-07-14 10:00:00,116.47,116.63,116.3,116.58,195801.0,93.7698,93.8986,93.6329,93.8583,195801.0
2016-07-14 10:30:00,116.59,116.59,116.0,116.2,92417.0,93.8664,93.8664,93.3914,93.5524,92417.0
2016-07-14 11:00:00,116.16,116.6,116.15,116.6,79354.0,93.5202,93.8744,93.5121,93.8744,79354.0
2016-07-14 11:30:00,116.58,116.63,116.28,116.38,114403.0,93.8583,93.8986,93.6168,93.6973,114403.0
2016-07-14 12:00:00,116.4,116.78,116.38,116.73,201809.0,93.7134,94.0193,93.6973,93.9791,201809.0
2016-07-14 12:30:00,116.72,116.77,116.52,116.71,152405.0,93.971,94.0113,93.81,93.963,152405.0
2016-07-14 13:00:00,116.75,116.75,116.08,116.51,194925.0,93.9952,93.9952,93.4558,93.802,194925.0
2016-07-14 13:30:00,116.51,116.71,116.42,116.69,95308.0,93.802,93.963,93.7295,93.9469,95308.0
2016-07-14 14:00:00,116.7,117.04,116.61,117.01,113908.0,93.9549,94.2287,93.8825,94.2045,113908.0
2016-07-14 14:30:00,117.01,117.16,117.0,117.06,128237.0,94.2045,94.3253,94.1965,94.2448,128237.0
2016-07-14 15:00:00,117.05,117.07,116.9,117.06,130035.0,94.2367,94.2528,94.116,94.2448,130035.0
2016-07-14 15:30:00,117.07,117.11,116.88,116.98,322302.0,94.2528,94.285,94.0999,94.1804,322302.0
2016-07-15 09:30:00,117.13,117.54,115.95,117.06,264978.0,94.3011,94.6312,93.3511,94.2448,264978.0
2016-07-15 10:00:00,117.1,117.36,117.04,117.33,99161.0,94.277,94.4863,94.2287,94.4621,99161.0
2016-07-15 10:30:00,117.34,117.39,116.76,116.85,101727.0,94.4702,94.5105,94.0032,94.0757,101727.0
2016-07-15 11:00:00,116.87,117.0,116.34,116.34,87228.0,94.0918,94.1965,93.6651,93.6651,87228.0
2016-07-15 11:30:00,116.33,116.45,116.12,116.2,68901.0,93.6571,93.7537,93.488,93.5524,68901.0
2016-07-15 12:00:00,116.2,116.39,116.2,116.36,42936.0,93.5524,93.7054,93.5524,93.6812,42936.0
2016-07-15 12:30:00,116.37,116.41,116.14,116.31,47061.0,93.6893,93.7215,93.5041,93.6409,47061.0
2016-07-15 13:00:00,116.3,116.62,116.3,116.6,54632.0,93.6329,93.8905,93.6329,93.8744,54632.0
2016-07-15 13:30:00,116.61,116.64,116.44,116.49,63070.0,93.8825,93.9066,93.7456,93.7859,63070.0
2016-07-15 14:00:00,116.5,116.62,116.44,116.53,65887.0,93.7939,93.8905,93.7456,93.8181,65887.0
2016-07-15 14:30:00,116.53,116.84,116.52,116.81,69960.0,93.8181,94.0677,93.81,94.0435,69960.0
2016-07-15 15:00:00,116.79,116.85,116.68,116.84,81508.0,94.0274,94.0757,93.9388,94.0677,81508.0
2016-07-15 15:30:00,116.87,116.93,116.71,116.81,202038.0,94.0918,94.1401,93.963,94.0435,202038.0
2016-07-18 09:30:00,116.79,117.5,116.3,116.42,109444.0,94.0274,94.599,93.6329,93.7295,109444.0
2016-07-18 10:00:00,116.45,116.88,116.35,116.7,116127.0,93.7537,94.0999,93.6732,93.9549,116127.0
2016-07-18 10:30:00,116.68,116.97,116.58,116.92,100484.0,93.9388,94.1723,93.8583,94.1321,100484.0
2016-07-18 11:00:00,116.93,117.0,116.47,116.47,100146.0,94.1401,94.1965,93.7698,93.7698,100146.0
2016-07-18 11:30:00,116.46,116.47,116.25,116.28,66311.0,93.7617,93.7698,93.5926,93.6168,66311.0
2016-07-18 12:00:00,116.28,116.42,116.25,116.42,56561.0,93.6168,93.7295,93.5926,93.7295,56561.0
2016-07-18 12:30:00,116.42,116.47,116.26,116.37,38419.0,93.7295,93.7698,93.6007,93.6893,38419.0
2016-07-18 13:00:00,116.37,116.42,116.26,116.39,35194.0,93.6893,93.7295,93.6007,93.7054,35194.0
2016-07-18 13:30:00,116.38,116.5,116.38,116.48,40553.0,93.6973,93.7939,93.6973,93.7778,40553.0
2016-07-18 14:00:00,116.48,116.5,116.34,116.38,62952.0,93.7778,93.7939,93.6651,93.6973,62952.0
2016-07-18 14:30:00,116.38,116.4,116.26,116.29,98848.0,93.6973,93.7134,93.6007,93.6248,98848.0
2016-07-18 15:00:00,116.29,116.36,116.29,116.33,95380.0,93.6248,93.6812,93.6248,93.6571,95380.0
2016-07-18 15:30:00,116.33,116.35,116.25,116.28,256315.0,93.6571,93.6732,93.5926,93.6168,256315.0
2016-07-19 09:30:00,116.3,116.55,116.13,116.43,104819.0,93.6329,93.8342,93.496,93.7376,104819.0
2016-07-19 10:00:00,116.38,116.85,116.34,116.81,64332.0,93.6973,94.0757,93.6651,94.0435,64332.0
2016-07-19 10:30:00,116.83,116.89,116.55,116.74,46824.0,94.0596,94.1079,93.8342,93.9871,46824.0
2016-07-19 11:00:00,116.76,117.0,116.73,116.97,48990.0,94.0032,94.1965,93.9791,94.1723,48990.0
2016-07-19 11:30:00,116.98,117.0,116.84,116.88,48011.0,94.1804,94.1965,94.0677,94.0999,48011.0
2016-07-19 12:00:00,116.87,116.95,116.76,116.92,46547.0,94.0918,94.1562,94.0032,94.1321,46547.0
2016-07-19 12:30:00,116.9,116.98,116.73,116.93,44756.0,94.116,94.1804,93.9791,94.1401,44756.0
2016-07-19 13:00:00,116.91,116.96,116.83,116.83,41493.0,94.124,94.1643,94.0596,94.0596,41493.0
2016-07-19 13:30:00,116.85,117.0,116.83,116.96,43475.0,94.0757,94.1965,94.0596,94.1643,43475.0
2016-07-19 14:00:00,116.96,117.1,116.89,116.9,65209.0,94.1643,94.277,94.1079,94.116,65209.0
2016-07-19 14:30:00,116.89,117.05,116.89,116.96,47310.0,94.1079,94.2367,94.1079,94.1643,47310.0
2016-07-19 15:00:00,116.97,117.06,116.92,117.04,62184.0,94.1723,94.2448,94.1321,94.2287,62184.0
2016-07-19 15:30:00,117.05,117.38,117.0,117.36,251531.0,94.2367,94.5024,94.1965,94.4863,251531.0
2016-07-20 09:30:00,117.36,117.84,117.1,117.31,151984.0,94.4863,94.8727,94.277,94.446,151984.0
2016-07-20 10:00:00,117.33,117.57,117.23,117.35,93940.0,94.4621,94.6554,94.3816,94.4783,93940.0
2016-07-20 10:30:00,117.35,117.44,117.28,117.42,55992.0,94.4783,94.5507,94.4219,94.5346,55992.0
2016-07-20 11:00:00,117.43,117.7,117.32,117.68,67291.0,94.5427,94.76,94.4541,94.7439,67291.0
2016-07-20 11:30:00,117.7,117.74,117.53,117.53,86601.0,94.76,94.7922,94.6232,94.6232,86601.0
2016-07-20 12:00:00,117.53,117.6,117.4,117.45,49620.0,94.6232,94.6795,94.5185,94.5588,49620.0
2016-07-20 12:30:00,117.46,117.54,117.43,117.44,47920.0,94.5668,94.6312,94.5427,94.5507,47920.0
2016-07-20 13:00:00,117.46,117.5,117.41,117.45,52685.0,94.5668,94.599,94.5266,94.5588,52685.0
2016-07-20 13:30:00,117.46,117.67,117.43,117.6,53793.0,94.5668,94.7359,94.5427,94.6795,53793.0
2016-07-20 14:00:00,117.61,117.76,117.6,117.75,116856.0,94.6876,94.8083,94.6795,94.8003,116856.0
2016-07-20 14:30:00,117.75,117.75,117.43,117.47,112500.0,94.8003,94.8003,94.5427,94.5749,112500.0
2016-07-20 15:00:00,117.46,117.49,117.32,117.33,89416.0,94.5668,94.591,94.4541,94.4621,89416.0
2016-07-20 15:30:00,117.34,117.79,117.33,117.74,270663.0,94.4702,94.8325,94.4621,94.7922,270663.0
2016-07-21 09:30:00,117.65,117.65,116.97,117.12,117972.0,94.7198,94.7198,94.1723,94.2931,117972.0
2016-07-21 10:00:00,117.12,117.92,117.11,117.7,61607.0,94.2931,94.9372,94.285,94.76,61607.0
2016-07-21 10:30:00,117.71,117.89,117.6,117.76,70581.0,94.7681,94.913,94.6795,94.8083,70581.0
2016-07-21 11:00:00,117.79,117.79,117.42,117.59,59212.0,94.8325,94.8325,94.5346,94.6715,59212.0
2016-07-21 11:30:00,117.58,117.58,117.25,117.31,81237.0,94.6634,94.6634,94.3977,94.446,81237.0
2016-07-21 12:00:00,117.3,117.44,117.24,117.42,41324.0,94.438,94.5507,94.3897,94.5346,41324.0
2016-07-21 12:30:00,117.4,117.57,117.38,117.41,32715.0,94.5185,94.6554,94.5024,94.5266,32715.0
2016-07-21 13:00:00,117.43,117.55,117.39,117.5,34753.0,94.5427,94.6393,94.5105,94.599,34753.0
2016-07-21 13:30:00,117.48,117.49,117.26,117.38,49021.0,94.5829,94.591,94.4058,94.5024,49021.0
2016-07-21 14:00:00,117.38,117.42,117.15,117.25,57003.0,94.5024,94.5346,94.3172,94.3977,57003.0
2016-07-21 14:30:00,117.25,117.26,117.12,117.23,54433.0,94.3977,94.4058,94.2931,94.3816,54433.0
2016-07-21 15:00:00,117.23,117.46,117.16,117.45,54260.0,94.3816,94.5668,94.3253,94.5588,54260.0
2016-07-21 15:30:00,117.45,117.71,117.4,117.52,265741.0,94.5588,94.7681,94.5185,94.6151,265741.0
2016-07-22 09:30:00,117.66,118.26,117.33,117.65,105378.0,94.7278,95.2109,94.4621,94.7198,105378.0
2016-07-22 10:00:00,117.64,117.78,117.34,117.53,154528.0,94.7117,94.8244,94.4702,94.6232,154528.0
2016-07-22 10:30:00,117.53,117.62,117.38,117.56,97146.0,94.6232,94.6956,94.5024,94.6473,97146.0
2016-07-22 11:00:00,117.58,117.63,117.39,117.57,52664.0,94.6634,94.7037,94.5105,94.6554,52664.0
2016-07-22 11:30:00,117.55,117.74,117.53,117.74,54467.0,94.6393,94.7922,94.6232,94.7922,54467.0
2016-07-22 12:00:00,117.74,117.75,117.59,117.67,83630.0,94.7922,94.8003,94.6715,94.7359,83630.0
2016-07-22 12:30:00,117.67,117.94,117.66,117.89,43685.0,94.7359,94.9533,94.7278,94.913,43685.0
2016-07-22 13:00:00,117.88,117.95,117.79,117.9,44756.0,94.905,94.9613,94.8325,94.9211,44756.0
2016-07-22 13:30:00,117.9,117.99,117.84,117.91,54047.0,94.9211,94.9935,94.8727,94.9291,54047.0
2016-07-22 14:00:00,117.91,117.95,117.62,117.64,107280.0,94.9291,94.9613,94.6956,94.7117,107280.0
2016-07-22 14:30:00,117.64,117.92,117.63,117.91,61328.0,94.7117,94.9372,94.7037,94.9291,61328.0
2016-07-22 15:00:00,117.9,118.0,117.76,117.97,69138.0,94.9211,95.0016,94.8083,94.9774,69138.0
2016-07-22 15:30:00,117.97,118.0,117.76,117.83,194755.0,94.9774,95.0016,94.8083,94.8647,194755.0
2016-07-25 09:30:00,117.9,118.11,117.04,117.06,94808.0,94.9211,95.0901,94.2287,94.2448,94808.0
2016-07-25 10:00:00,117.04,117.24,116.78,116.95,67084.0,94.2287,94.3897,94.0193,94.1562,67084.0
2016-07-25 10:30:00,116.94,116.96,116.36,116.4,122398.0,94.1482,94.1643,93.6812,93.7134,122398.0
2016-07-25 11:00:00,116.41,116.59,116.35,116.44,76323.0,93.7215,93.8664,93.6732,93.7456,76323.0
2016-07-25 11:30:00,116.41,116.48,116.17,116.28,100027.0,93.7215,93.7778,93.5282,93.6168,100027.0
2016-07-25 12:00:00,116.27,116.52,116.2,116.48,74353.0,93.6087,93.81,93.5524,93.7778,74353.0
2016-07-25 12:30:00,116.5,116.57,116.32,116.51,53891.0,93.7939,93.8503,93.649,93.802,53891.0
2016-07-25 13:00:00,116.51,116.56,116.32,116.52,39534.0,93.802,93.8422,93.649,93.81,39534.0
2016-07-25 13:30:00,116.52,116.59,116.45,116.57,44344.0,93.81,93.8664,93.7537,93.8503,44344.0
2016-07-25 14:00:00,116.56,116.68,116.55,116.63,55646.0,93.8422,93.9388,93.8342,93.8986,55646.0
2016-07-25 14:30:00,116.64,116.7,116.59,116.64,52448.0,93.9066,93.9549,93.8664,93.9066,52448.0
2016-07-25 15:00:00,116.64,116.66,116.53,116.63,73214.0,93.9066,93.9227,93.8181,93.8986,73214.0
2016-07-25 15:30:00,116.62,116.91,116.61,116.89,203844.0,93.8905,94.124,93.8825,94.1079,203844.0
2016-07-26 09:30:00,116.94,117.22,116.69,116.92,102279.0,94.1482,94.3736,93.9469,94.1321,102279.0
2016-07-26 10:00:00,116.97,117.05,116.82,117.0,50584.0,94.1723,94.2367,94.0515,94.1965,50584.0
2016-07-26 10:30:00,117.0,117.03,116.57,116.6,45046.0,94.1965,94.2206,93.8503,93.8744,45046.0
2016-07-26 11:00:00,116.57,116.78,116.49,116.62,65350.0,93.8503,94.0193,93.7859,93.8905,65350.0
2016-07-26 11:30:00,116.62,116.76,116.56,116.69,64207.0,93.8905,94.0032,93.8422,93.9469,64207.0
2016-07-26 12:00:00,116.69,117.04,116.59,116.89,79224.0,93.9469,94.2287,93.8664,94.1079,79224.0
2016-07-26 12:30:00,116.89,117.02,116.8,116.97,53153.0,94.1079,94.2126,94.0354,94.1723,53153.0
2016-07-26 13:00:00,116.97,116.99,116.76,116.94,151990.0,94.1723,94.1884,94.0032,94.1482,151990.0
2016-07-26 13:30:00,116.92,116.93,116.71,116.74,138112.0,94.1321,94.1401,93.963,93.9871,138112.0
2016-07-26 14:00:00,116.74,116.96,116.63,116.93,45200.0,93.9871,94.1643,93.8986,94.1401,45200.0
2016-07-26 14:30:00,116.93,116.96,116.79,116.79,62137.0,94.1401,94.1643,94.0274,94.0274,62137.0
2016-07-26 15:00:00,116.78,116.99,116.78,116.95,83464.0,94.0193,94.1884,94.0193,94.1562,83464.0
2016-07-26 15:30:00,116.96,117.06,116.91,116.99,295250.0,94.1643,94.2448,94.124,94.1884,295250.0
2016-07-27 09:30:00,116.99,117.3,116.41,116.69,140156.0,94.1884,94.438,93.7215,93.9469,140156.0
2016-07-27 10:00:00,116.69,116.73,116.2,116.37,78818.0,93.9469,93.9791,93.5524,93.6893,78818.0
2016-07-27 10:30:00,116.35,116.91,116.3,116.81,51729.0,93.6732,94.124,93.6329,94.0435,51729.0
2016-07-27 11:00:00,116.8,117.02,116.66,116.99,53031.0,94.0354,94.2126,93.9227,94.1884,53031.0
2016-07-27 11:30:00,117.01,117.01,116.65,116.72,35924.0,94.2045,94.2045,93.9147,93.971,35924.0
2016-07-27 12:00:00,116.72,116.99,116.66,116.77,50297.0,93.971,94.1884,93.9227,94.0113,50297.0
2016-07-27 12:30:00,116.75,116.96,116.63,116.76,42733.0,93.9952,94.1643,93.8986,94.0032,42733.0
2016-07-27 13:00:00,116.75,116.85,116.71,116.79,49953.0,93.9952,94.0757,93.963,94.0274,49953.0
2016-07-27 13:30:00,116.78,116.96,116.51,116.55,58326.0,94.0193,94.1643,93.802,93.8342,58326.0
2016-07-27 14:00:00,116.51,117.0,116.19,116.81,132716.0,93.802,94.1965,93.5443,94.0435,132716.0
2016-07-27 14:30:00,116.8,117.05,116.76,116.93,64201.0,94.0354,94.2367,94.0032,94.1401,64201.0
2016-07-27 15:00:00,116.94,117.32,116.86,117.28,191780.0,94.1482,94.4541,94.0838,94.4219,191780.0
2016-07-27 15:30:00,117.27,117.75,117.2,117.58,555021.0,94.4138,94.8003,94.3575,94.6634,555021.0
2016-07-28 09:30:00,117.33,117.9,116.79,117.08,193278.0,94.4621,94.9211,94.0274,94.2609,193278.0
2016-07-28 10:00:00,117.1,117.15,115.9,115.97,256140.0,94.277,94.3172,93.3109,93.3672,256140.0
2016-07-28 10:30:00,115.98,116.93,115.85,116.79,124797.0,93.3753,94.1401,93.2706,94.0274,124797.0
2016-07-28 11:00:00,116.81,116.81,116.08,116.08,163347.0,94.0435,94.0435,93.4558,93.4558,163347.0
2016-07-28 11:30:00,116.08,116.52,116.03,116.46,87184.0,93.4558,93.81,93.4155,93.7617,87184.0
2016-07-28 12:00:00,116.46,116.46,116.14,116.31,144368.0,93.7617,93.7617,93.5041,93.6409,144368.0
2016-07-28 12:30:00,116.3,116.72,116.25,116.71,79855.0,93.6329,93.971,93.5926,93.963,79855.0
2016-07-28 13:00:00,116.71,116.9,116.68,116.86,60889.0,93.963,94.116,93.9388,94.0838,60889.0
2016-07-28 13:30:00,116.85,117.09,116.79,117.06,79211.0,94.0757,94.2689,94.0274,94.2448,79211.0
2016-07-28 14:00:00,117.11,117.11,116.74,116.76,71869.0,94.285,94.285,93.9871,94.0032,71869.0
2016-07-28 14:30:00,116.75,116.94,116.67,116.79,86041.0,93.9952,94.1482,93.9308,94.0274,86041.0
2016-07-28 15:00:00,116.79,116.97,116.73,116.92,127356.0,94.0274,94.1723,93.9791,94.1321,127356.0
2016-07-28 15:30:00,116.92,117.01,116.65,116.65,253453.0,94.1321,94.2045,93.9147,93.9147,253453.0
2016-07-29 09:30:00,116.26,116.46,115.79,116.0,177448.0,93.6007,93.7617,93.2223,93.3914,177448.0
2016-07-29 10:00:00,115.97,116.27,115.77,116.05,282731.0,93.3672,93.6087,93.2062,93.4316,282731.0
2016-07-29 10:30:00,116.09,116.35,115.94,116.14,83085.0,93.4638,93.6732,93.3431,93.5041,83085.0
2016-07-29 11:00:00,116.16,116.36,116.0,116.15,97208.0,93.5202,93.6812,93.3914,93.5121,97208.0
2016-07-29 11:30:00,116.15,116.39,115.98,116.24,66820.0,93.5121,93.7054,93.3753,93.5846,66820.0
2016-07-29 12:00:00,116.26,116.43,116.14,116.15,49694.0,93.6007,93.7376,93.5041,93.5121,49694.0
2016-07-29 12:30:00,116.12,116.2,115.86,115.89,53066.0,93.488,93.5524,93.2787,93.3028,53066.0
2016-07-29 13:00:00,115.88,115.98,115.74,115.83,116658.0,93.2948,93.3753,93.182,93.2545,116658.0
2016-07-29 13:30:00,115.83,115.9,115.71,115.78,69684.0,93.2545,93.3109,93.1579,93.2142,69684.0
2016-07-29 14:00:00,115.79,115.97,115.75,115.82,119531.0,93.2223,93.3672,93.1901,93.2465,119531.0
2016-07-29 14:30:00,115.8,115.92,115.69,115.77,89779.0,93.2303,93.327,93.1418,93.2062,89779.0
2016-07-29 15:00:00,115.78,115.8,115.56,115.59,106103.0,93.2142,93.2303,93.0371,93.0613,106103.0
2016-07-29 15:30:00,115.59,116.0,115.58,115.76,404999.0,93.0613,93.3914,93.0532,93.1981,404999.0
2016-08-01 09:30:00,115.87,116.57,115.83,116.43,171784.0,93.2867,93.8503,93.2545,93.7376,171784.0
2016-08-01 10:00:00,116.38,116.74,116.21,116.64,69922.0,93.6973,93.9871,93.5604,93.9066,69922.0
2016-08-01 10:30:00,116.63,116.8,116.48,116.74,66362.0,93.8986,94.0354,93.7778,93.9871,66362.0
2016-08-01 11:00:00,116.71,116.93,116.64,116.69,108682.0,93.963,94.1401,93.9066,93.9469,108682.0
2016-08-01 11:30:00,116.69,116.8,116.6,116.73,122316.0,93.9469,94.0354,93.8744,93.9791,122316.0
2016-08-01 12:00:00,116.7,116.72,116.33,116.57,132719.0,93.9549,93.971,93.6571,93.8503,132719.0
2016-08-01 12:30:00,116.56,116.73,116.4,116.68,42797.0,93.8422,93.9791,93.7134,93.9388,42797.0
2016-08-01 13:00:00,116.66,116.7,116.38,116.45,94687.0,93.9227,93.9549,93.6973,93.7537,94687.0
2016-08-01 13:30:00,116.43,116.53,116.26,116.51,63016.0,93.7376,93.8181,93.6007,93.802,63016.0
2016-08-01 14:00:00,116.5,116.53,116.34,116.34,77796.0,93.7939,93.8181,93.6651,93.6651,77796.0
2016-08-01 14:30:00,116.34,116.57,116.26,116.56,85925.0,93.6651,93.8503,93.6007,93.8422,85925.0
2016-08-01 15:00:00,116.57,116.8,116.56,116.7,98227.0,93.8503,94.0354,93.8422,93.9549,98227.0
2016-08-01 15:30:00,116.73,117.05,116.65,117.04,286345.0,93.9791,94.2367,93.9147,94.2287,286345.0
2016-08-02 09:30:00,116.47,116.71,115.92,116.38,111280.0,93.7698,93.963,93.327,93.6973,111280.0
2016-08-02 10:00:00,116.35,116.42,116.1,116.17,102290.0,93.6732,93.7295,93.4719,93.5282,102290.0
2016-08-02 10:30:00,116.16,116.29,116.05,116.06,171432.0,93.5202,93.6248,93.4316,93.4397,171432.0
2016-08-02 11:00:00,116.07,116.57,116.06,116.4,62906.0,93.4477,93.8503,93.4397,93.7134,62906.0
2016-08-02 11:30:00,116.41,116.5,116.23,116.45,60313.0,93.7215,93.7939,93.5765,93.7537,60313.0
2016-08-02 12:00:00,116.5,116.56,116.37,116.52,71582.0,93.7939,93.8422,93.6893,93.81,71582.0
2016-08-02 12:30:00,116.52,116.74,116.42,116.55,99925.0,93.81,93.9871,93.7295,93.8342,99925.0
2016-08-02 13:00:00,116.53,116.55,116.34,116.53,127842.0,93.8181,93.8342,93.6651,93.8181,127842.0
2016-08-02 13:30:00,116.54,116.6,116.45,116.53,111167.0,93.8261,93.8744,93.7537,93.8181,111167.0
2016-08-02 14:00:00,116.54,116.67,116.38,116.63,112330.0,93.8261,93.9308,93.6973,93.8986,112330.0
2016-08-02 14:30:00,116.63,116.66,116.45,116.56,109355.0,93.8986,93.9227,93.7537,93.8422,109355.0
2016-08-02 15:00:00,116.56,116.7,116.51,116.62,122490.0,93.8422,93.9549,93.802,93.8905,122490.0
2016-08-02 15:30:00,116.62,116.87,116.51,116.77,307790.0,93.8905,94.0918,93.802,94.0113,307790.0
2016-08-03 09:30:00,116.76,117.18,115.88,117.14,165235.0,94.0032,94.3414,93.2948,94.3092,165235.0
2016-08-03 10:00:00,117.12,117.23,116.82,116.88,95652.0,94.2931,94.3816,94.0515,94.0999,95652.0
2016-08-03 10:30:00,116.86,116.89,116.7,116.83,88788.0,94.0838,94.1079,93.9549,94.0596,88788.0
2016-08-03 11:00:00,116.83,116.92,116.78,116.79,81420.0,94.0596,94.1321,94.0193,94.0274,81420.0
2016-08-03 11:30:00,116.78,116.99,116.75,116.82,85718.0,94.0193,94.1884,93.9952,94.0515,85718.0
2016-08-03 12:00:00,116.81,116.82,116.62,116.72,105520.0,94.0435,94.0515,93.8905,93.971,105520.0
2016-08-03 12:30:00,116.71,116.88,116.55,116.55,94236.0,93.963,94.0999,93.8342,93.8342,94236.0
2016-08-03 13:00:00,116.55,116.57,116.43,116.48,104555.0,93.8342,93.8503,93.7376,93.7778,104555.0
2016-08-03 13:30:00,116.47,116.51,116.22,116.24,120207.0,93.7698,93.802,93.5685,93.5846,120207.0
2016-08-03 14:00:00,116.24,116.28,115.77,115.78,74516.0,93.5846,93.6168,93.2062,93.2142,74516.0
2016-08-03 14:30:00,115.75,115.77,115.42,115.44,187030.0,93.1901,93.2062,92.9244,92.9405,187030.0
2016-08-03 15:00:00,115.44,115.53,115.28,115.42,161747.0,92.9405,93.013,92.8117,92.9244,161747.0
2016-08-03 15:30:00,115.43,115.74,115.34,115.72,232273.0,92.9325,93.182,92.86,93.1659,232273.0
2016-08-04 09:30:00,115.99,117.0,115.78,116.25,366330.0,93.3833,94.1965,93.2142,93.5926,366330.0
2016-08-04 10:00:00,116.27,116.48,115.71,116.37,225596.0,93.6087,93.7778,93.1579,93.6893,225596.0
2016-08-04 10:30:00,116.39,116.62,116.23,116.61,119493.0,93.7054,93.8905,93.5765,93.8825,119493.0
2016-08-04 11:00:00,116.61,116.63,116.34,116.42,30211.0,93.8825,93.8986,93.6651,93.7295,30211.0
2016-08-04 11:30:00,116.4,116.65,116.4,116.56,36769.0,93.7134,93.9147,93.7134,93.8422,36769.0
2016-08-04 12:00:00,116.55,116.69,116.49,116.66,40021.0,93.8342,93.9469,93.7859,93.9227,40021.0
2016-08-04 12:30:00,116.66,116.66,116.34,116.34,27323.0,93.9227,93.9227,93.6651,93.6651,27323.0
2016-08-04 13:00:00,116.37,116.4,116.26,116.33,55788.0,93.6893,93.7134,93.6007,93.6571,55788.0
2016-08-04 13:30:00,116.34,116.38,116.25,116.34,51060.0,93.6651,93.6973,93.5926,93.6651,51060.0
2016-08-04 14:00:00,116.34,116.46,116.12,116.17,71179.0,93.6651,93.7617,93.488,93.5282,71179.0
2016-08-04 14:30:00,116.17,116.31,116.06,116.11,206574.0,93.5282,93.6409,93.4397,93.4799,206574.0
2016-08-04 15:00:00,116.11,116.16,116.03,116.07,64368.0,93.4799,93.5202,93.4155,93.4477,64368.0
2016-08-04 15:30:00,116.08,116.45,116.08,116.44,187347.0,93.4558,93.7537,93.4558,93.7456,187347.0
2016-08-05 09:30:00,116.57,117.25,116.04,117.11,100566.0,93.8503,94.3977,93.4236,94.285,100566.0
2016-08-05 10:00:00,117.14,117.15,116.65,116.72,64481.0,94.3092,94.3172,93.9147,93.971,64481.0
2016-08-05 10:30:00,116.75,116.75,116.4,116.42,71353.0,93.9952,93.9952,93.7134,93.7295,71353.0
2016-08-05 11:00:00,116.42,116.66,116.37,116.49,62363.0,93.7295,93.9227,93.6893,93.7859,62363.0
2016-08-05 11:30:00,116.49,116.75,116.49,116.59,69890.0,93.7859,93.9952,93.7859,93.8664,69890.0
2016-08-05 12:00:00,116.6,116.62,116.39,116.45,42410.0,93.8744,93.8905,93.7054,93.7537,42410.0
2016-08-05 12:30:00,116.46,116.49,116.22,116.3,37323.0,93.7617,93.7859,93.5685,93.6329,37323.0
2016-08-05 13:00:00,116.3,116.38,116.27,116.3,39707.0,93.6329,93.6973,93.6087,93.6329,39707.0
2016-08-05 13:30:00,116.29,116.31,116.18,116.21,34622.0,93.6248,93.6409,93.5363,93.5604,34622.0
2016-08-05 14:00:00,116.21,116.22,116.12,116.13,39567.0,93.5604,93.5685,93.488,93.496,39567.0
2016-08-05 14:30:00,116.14,116.3,116.09,116.22,61044.0,93.5041,93.6329,93.4638,93.5685,61044.0
2016-08-05 15:00:00,116.22,116.36,116.11,116.31,73150.0,93.5685,93.6812,93.4799,93.6409,73150.0
2016-08-05 15:30:00,116.32,116.59,116.25,116.58,221446.0,93.649,93.8664,93.5926,93.8583,221446.0
2016-08-08 09:30:00,116.54,116.8,115.93,115.99,176086.0,93.8261,94.0354,93.335,93.3833,176086.0
2016-08-08 10:00:00,115.93,116.2,115.93,116.04,52343.0,93.335,93.5524,93.335,93.4236,52343.0
2016-08-08 10:30:00,116.03,116.52,115.96,116.38,56878.0,93.4155,93.81,93.3592,93.6973,56878.0
2016-08-08 11:00:00,116.38,116.55,116.22,116.24,47302.0,93.6973,93.8342,93.5685,93.5846,47302.0
2016-08-08 11:30:00,116.26,116.29,116.09,116.09,30963.0,93.6007,93.6248,93.4638,93.4638,30963.0
2016-08-08 12:00:00,116.1,116.12,115.95,116.04,40718.0,93.4719,93.488,93.3511,93.4236,40718.0
2016-08-08 12:30:00,116.04,116.04,115.84,115.89,54764.0,93.4236,93.4236,93.2626,93.3028,54764.0
2016-08-08 13:00:00,115.9,115.98,115.81,115.98,50939.0,93.3109,93.3753,93.2384,93.3753,50939.0
2016-08-08 13:30:00,115.98,115.99,115.87,115.98,49182.0,93.3753,93.3833,93.2867,93.3753,49182.0
2016-08-08 14:00:00,115.98,116.01,115.75,115.78,59625.0,93.3753,93.3994,93.1901,93.2142,59625.0
2016-08-08 14:30:00,115.79,115.91,115.72,115.82,70487.0,93.2223,93.3189,93.1659,93.2465,70487.0
2016-08-08 15:00:00,115.82,115.84,115.57,115.63,230700.0,93.2465,93.2626,93.0452,93.0935,230700.0
2016-08-08 15:30:00,115.63,115.8,115.59,115.73,200867.0,93.0935,93.2303,93.0613,93.174,200867.0
2016-08-09 09:30:00,115.78,116.0,115.47,115.71,147051.0,93.2142,93.3914,92.9647,93.1579,147051.0
2016-08-09 10:00:00,115.71,116.09,115.62,115.95,76859.0,93.1579,93.4638,93.0854,93.3511,76859.0
2016-08-09 10:30:00,115.95,116.03,115.64,116.03,68780.0,93.3511,93.4155,93.1015,93.4155,68780.0
2016-08-09 11:00:00,116.06,116.14,115.8,115.88,58462.0,93.4397,93.5041,93.2303,93.2948,58462.0
2016-08-09 11:30:00,115.88,116.02,115.84,115.97,35369.0,93.2948,93.4075,93.2626,93.3672,35369.0
2016-08-09 12:00:00,115.98,116.0,115.7,115.7,50665.0,93.3753,93.3914,93.1498,93.1498,50665.0
2016-08-09 12:30:00,115.71,115.91,115.7,115.82,44751.0,93.1579,93.3189,93.1498,93.2465,44751.0
2016-08-09 13:00:00,115.83,115.84,115.76,115.81,49338.0,93.2545,93.2626,93.1981,93.2384,49338.0
2016-08-09 13:30:00,115.81,115.87,115.67,115.78,56921.0,93.2384,93.2867,93.1257,93.2142,56921.0
2016-08-09 14:00:00,115.79,115.8,115.68,115.73,87009.0,93.2223,93.2303,93.1337,93.174,87009.0
2016-08-09 14:30:00,115.72,115.82,115.6,115.81,55308.0,93.1659,93.2465,93.0693,93.2384,55308.0
2016-08-09 15:00:00,115.81,115.93,115.75,115.93,67982.0,93.2384,93.335,93.1901,93.335,67982.0
2016-08-09 15:30:00,115.93,116.0,115.88,115.93,221922.0,93.335,93.3914,93.2948,93.335,221922.0
2016-08-10 09:30:00,116.33,116.33,115.97,116.18,56057.0,93.6571,93.6571,93.3672,93.5363,56057.0
2016-08-10 10:00:00,116.18,116.19,115.87,115.98,42171.0,93.5363,93.5443,93.2867,93.3753,42171.0
2016-08-10 10:30:00,115.97,116.05,115.89,116.02,32765.0,93.3672,93.4316,93.3028,93.4075,32765.0
2016-08-10 11:00:00,116.04,116.24,115.84,115.98,74356.0,93.4236,93.5846,93.2626,93.3753,74356.0
2016-08-10 11:30:00,115.97,116.08,115.93,116.0,36322.0,93.3672,93.4558,93.335,93.3914,36322.0
2016-08-10 12:00:00,115.99,116.02,115.89,115.97,24595.0,93.3833,93.4075,93.3028,93.3672,24595.0
2016-08-10 12:30:00,115.96,116.04,115.91,115.98,17258.0,93.3592,93.4236,93.3189,93.3753,17258.0
2016-08-10 13:00:00,115.97,116.06,115.92,116.02,29189.0,93.3672,93.4397,93.327,93.4075,29189.0
2016-08-10 13:30:00,116.02,116.2,115.97,116.16,57623.0,93.4075,93.5524,93.3672,93.5202,57623.0
2016-08-10 14:00:00,116.16,116.25,116.03,116.06,68304.0,93.5202,93.5926,93.4155,93.4397,68304.0
2016-08-10 14:30:00,116.05,116.1,115.92,115.97,44409.0,93.4316,93.4719,93.327,93.3672,44409.0
2016-08-10 15:00:00,115.97,116.28,115.89,116.26,79380.0,93.3672,93.6168,93.3028,93.6007,79380.0
2016-08-10 15:30:00,116.24,116.33,116.08,116.21,140407.0,93.5846,93.6571,93.4558,93.5604,140407.0
2016-08-11 09:30:00,116.22,116.67,115.6,115.77,83225.0,93.5685,93.9308,93.0693,93.2062,83225.0
2016-08-11 10:00:00,115.73,116.14,115.72,116.11,49074.0,93.174,93.5041,93.1659,93.4799,49074.0
2016-08-11 10:30:00,116.11,116.41,116.11,116.16,34332.0,93.4799,93.7215,93.4799,93.5202,34332.0
2016-08-11 11:00:00,116.2,116.35,116.11,116.19,35116.0,93.5524,93.6732,93.4799,93.5443,35116.0
2016-08-11 11:30:00,116.18,116.47,116.13,116.26,46440.0,93.5363,93.7698,93.496,93.6007,46440.0
2016-08-11 12:00:00,116.23,116.27,115.94,115.99,24182.0,93.5765,93.6087,93.3431,93.3833,24182.0
2016-08-11 12:30:00,115.99,116.02,115.83,115.94,24736.0,93.3833,93.4075,93.2545,93.3431,24736.0
2016-08-11 13:00:00,115.96,116.01,115.82,116.0,50228.0,93.3592,93.3994,93.2465,93.3914,50228.0
2016-08-11 13:30:00,115.99,116.02,115.76,115.85,36552.0,93.3833,93.4075,93.1981,93.2706,36552.0
2016-08-11 14:00:00,115.82,115.93,115.79,115.87,61321.0,93.2465,93.335,93.2223,93.2867,61321.0
2016-08-11 14:30:00,115.87,116.0,115.78,115.91,57162.0,93.2867,93.3914,93.2142,93.3189,57162.0
2016-08-11 15:00:00,115.9,115.91,115.79,115.84,68646.0,93.3109,93.3189,93.2223,93.2626,68646.0
2016-08-11 15:30:00,115.82,116.0,115.77,115.91,234543.0,93.2465,93.3914,93.2062,93.3189,234543.0
2016-08-12 09:30:00,115.92,116.73,115.69,116.55,60419.0,93.327,93.9791,93.1418,93.8342,60419.0
2016-08-12 10:00:00,116.55,116.94,116.55,116.91,38255.0,93.8342,94.1482,93.8342,94.124,38255.0
2016-08-12 10:30:00,116.89,116.89,116.72,116.82,45770.0,94.1079,94.1079,93.971,94.0515,45770.0
2016-08-12 11:00:00,116.81,116.93,116.76,116.8,31377.0,94.0435,94.1401,94.0032,94.0354,31377.0
2016-08-12 11:30:00,116.79,116.79,116.59,116.7,23465.0,94.0274,94.0274,93.8664,93.9549,23465.0
2016-08-12 12:00:00,116.7,116.71,116.41,116.41,20706.0,93.9549,93.963,93.7215,93.7215,20706.0
2016-08-12 12:30:00,116.42,116.62,116.37,116.48,25463.0,93.7295,93.8905,93.6893,93.7778,25463.0
2016-08-12 13:00:00,116.46,116.46,116.23,116.32,30384.0,93.7617,93.7617,93.5765,93.649,30384.0
2016-08-12 13:30:00,116.3,116.51,116.28,116.43,27544.0,93.6329,93.802,93.6168,93.7376,27544.0
2016-08-12 14:00:00,116.42,116.48,116.33,116.4,44190.0,93.7295,93.7778,93.6571,93.7134,44190.0
2016-08-12 14:30:00,116.38,116.44,116.26,116.4,52406.0,93.6973,93.7456,93.6007,93.7134,52406.0
2016-08-12 15:00:00,116.4,116.49,116.3,116.49,36888.0,93.7134,93.7859,93.6329,93.7859,36888.0
2016-08-12 15:30:00,116.49,116.63,116.41,116.51,142180.0,93.7859,93.8986,93.7215,93.802,142180.0
2016-08-15 09:30:00,116.62,117.11,116.42,116.72,52594.0,93.8905,94.285,93.7295,93.971,52594.0
2016-08-15 10:00:00,116.78,116.91,116.49,116.58,54677.0,94.0193,94.124,93.7859,93.8583,54677.0
2016-08-15 10:30:00,116.57,116.7,116.48,116.64,27614.0,93.8503,93.9549,93.7778,93.9066,27614.0
2016-08-15 11:00:00,116.65,116.7,116.36,116.56,34211.0,93.9147,93.9549,93.6812,93.8422,34211.0
2016-08-15 11:30:00,116.57,116.7,116.56,116.62,33471.0,93.8503,93.9549,93.8422,93.8905,33471.0
2016-08-15 12:00:00,116.64,116.69,116.55,116.59,33706.0,93.9066,93.9469,93.8342,93.8664,33706.0
2016-08-15 12:30:00,116.59,116.6,116.42,116.43,32471.0,93.8664,93.8744,93.7295,93.7376,32471.0
2016-08-15 13:00:00,116.46,116.5,116.27,116.36,28397.0,93.7617,93.7939,93.6087,93.6812,28397.0
2016-08-15 13:30:00,116.39,116.39,116.05,116.08,31243.0,93.7054,93.7054,93.4316,93.4558,31243.0
2016-08-15 14:00:00,116.07,116.08,115.89,116.01,51973.0,93.4477,93.4558,93.3028,93.3994,51973.0
2016-08-15 14:30:00,116.03,116.13,115.97,116.01,42202.0,93.4155,93.496,93.3672,93.3994,42202.0
2016-08-15 15:00:00,116.01,116.14,115.86,115.91,48064.0,93.3994,93.5041,93.2787,93.3189,48064.0
2016-08-15 15:30:00,115.9,115.97,115.76,115.81,149475.0,93.3109,93.3672,93.1981,93.2384,149475.0
2016-08-16 09:30:00,115.2,115.53,114.74,114.91,125445.0,92.7473,93.013,92.3769,92.5138,125445.0
2016-08-16 10:00:00,114.84,115.49,114.84,115.34,130995.0,92.4575,92.9808,92.4575,92.86,130995.0
2016-08-16 10:30:00,115.34,115.34,114.75,114.77,54186.0,92.86,92.86,92.385,92.4011,54186.0
2016-08-16 11:00:00,114.75,114.87,114.48,114.48,85966.0,92.385,92.4816,92.1676,92.1676,85966.0
2016-08-16 11:30:00,114.47,114.58,114.28,114.42,68959.0,92.1596,92.2481,92.0066,92.1193,68959.0
2016-08-16 12:00:00,114.41,114.45,114.19,114.3,96852.0,92.1113,92.1435,91.9341,92.0227,96852.0
2016-08-16 12:30:00,114.3,114.44,114.21,114.36,101565.0,92.0227,92.1354,91.9502,92.071,101565.0
2016-08-16 13:00:00,114.34,114.36,114.08,114.15,92632.0,92.0549,92.071,91.8456,91.9019,92632.0
2016-08-16 13:30:00,114.15,114.16,113.9,114.02,100522.0,91.9019,91.91,91.7007,91.7973,100522.0
2016-08-16 14:00:00,114.02,114.1,113.92,113.98,95147.0,91.7973,91.8617,91.7168,91.7651,95147.0
2016-08-16 14:30:00,113.98,114.07,113.87,114.04,114781.0,91.7651,91.8375,91.6765,91.8134,114781.0
2016-08-16 15:00:00,114.03,114.26,114.02,114.2,98405.0,91.8053,91.9905,91.7973,91.9422,98405.0
2016-08-16 15:30:00,114.2,114.39,114.12,114.12,255236.0,91.9422,92.0952,91.8778,91.8778,255236.0
2016-08-17 09:30:00,114.41,114.46,113.45,113.45,92929.0,92.1113,92.1515,91.3384,91.3384,92929.0
2016-08-17 10:00:00,113.46,113.68,113.33,113.58,80274.0,91.3464,91.5235,91.2418,91.443,80274.0
2016-08-17 10:30:00,113.65,113.69,113.36,113.5,44089.0,91.4994,91.5316,91.2659,91.3786,44089.0
2016-08-17 11:00:00,113.48,113.49,113.15,113.15,87881.0,91.3625,91.3706,91.0968,91.0968,87881.0
2016-08-17 11:30:00,113.15,113.3,113.05,113.28,43301.0,91.0968,91.2176,91.0163,91.2015,43301.0
2016-08-17 12:00:00,113.26,113.47,113.11,113.45,63356.0,91.1854,91.3545,91.0646,91.3384,63356.0
2016-08-17 12:30:00,113.46,113.67,113.4,113.62,59093.0,91.3464,91.5155,91.2981,91.4752,59093.0
2016-08-17 13:00:00,113.6,113.81,113.52,113.69,71161.0,91.4591,91.6282,91.3947,91.5316,71161.0
2016-08-17 13:30:00,113.66,113.99,113.61,113.65,52833.0,91.5074,91.7731,91.4672,91.4994,52833.0
2016-08-17 14:00:00,113.62,114.37,113.4,114.27,104028.0,91.4752,92.0791,91.2981,91.9985,104028.0
2016-08-17 14:30:00,114.26,114.33,114.14,114.33,95427.0,91.9905,92.0469,91.8939,92.0469,95427.0
2016-08-17 15:00:00,114.31,114.46,114.16,114.42,94572.0,92.0308,92.1515,91.91,92.1193,94572.0
2016-08-17 15:30:00,114.42,114.67,114.35,114.54,179144.0,92.1193,92.3206,92.063,92.2159,179144.0
2016-08-18 09:30:00,114.52,114.92,114.34,114.79,48268.0,92.1998,92.5219,92.0549,92.4172,48268.0
2016-08-18 10:00:00,114.78,114.78,114.47,114.51,38234.0,92.4091,92.4091,92.1596,92.1918,38234.0
2016-08-18 10:30:00,114.51,114.67,114.47,114.55,44393.0,92.1918,92.3206,92.1596,92.224,44393.0
2016-08-18 11:00:00,114.54,114.61,114.34,114.56,31863.0,92.2159,92.2723,92.0549,92.232,31863.0
2016-08-18 11:30:00,114.54,114.54,113.95,113.95,34089.0,92.2159,92.2159,91.7409,91.7409,34089.0
2016-08-18 12:00:00,113.99,114.17,113.88,113.88,44335.0,91.7731,91.918,91.6846,91.6846,44335.0
2016-08-18 12:30:00,113.88,113.96,113.75,113.93,63044.0,91.6846,91.749,91.5799,91.7248,63044.0
2016-08-18 13:00:00,113.94,114.03,113.87,113.93,24941.0,91.7329,91.8053,91.6765,91.7248,24941.0
2016-08-18 13:30:00,113.94,114.1,113.89,113.99,25071.0,91.7329,91.8617,91.6926,91.7731,25071.0
2016-08-18 14:00:00,114.0,114.2,113.93,114.1,35299.0,91.7812,91.9422,91.7248,91.8617,35299.0
2016-08-18 14:30:00,114.09,114.42,114.05,114.42,52395.0,91.8536,92.1193,91.8214,92.1193,52395.0
2016-08-18 15:00:00,114.42,114.51,114.12,114.13,65320.0,92.1193,92.1918,91.8778,91.8858,65320.0
2016-08-18 15:30:00,114.14,114.39,114.11,114.35,261688.0,91.8939,92.0952,91.8697,92.063,261688.0
2016-08-19 09:30:00,114.18,114.57,113.49,113.88,184076.0,91.9261,92.2401,91.3706,91.6846,184076.0
2016-08-19 10:00:00,113.89,113.94,113.46,113.78,76693.0,91.6926,91.7329,91.3464,91.6041,76693.0
2016-08-19 10:30:00,113.78,113.79,113.25,113.26,91382.0,91.6041,91.6121,91.1773,91.1854,91382.0
2016-08-19 11:00:00,113.27,113.75,113.25,113.69,68922.0,91.1935,91.5799,91.1773,91.5316,68922.0
2016-08-19 11:30:00,113.66,113.97,113.65,113.87,124330.0,91.5074,91.757,91.4994,91.6765,124330.0
2016-08-19 12:00:00,113.86,113.92,113.56,113.62,45723.0,91.6685,91.7168,91.4269,91.4752,45723.0
2016-08-19 12:30:00,113.65,113.68,113.36,113.48,54787.0,91.4994,91.5235,91.2659,91.3625,54787.0
2016-08-19 13:00:00,113.47,113.5,113.33,113.33,48574.0,91.3545,91.3786,91.2418,91.2418,48574.0
2016-08-19 13:30:00,113.32,113.43,113.25,113.31,45032.0,91.2337,91.3223,91.1773,91.2257,45032.0
2016-08-19 14:00:00,113.3,113.53,113.3,113.47,73001.0,91.2176,91.4028,91.2176,91.3545,73001.0
2016-08-19 14:30:00,113.47,113.99,113.47,113.87,64298.0,91.3545,91.7731,91.3545,91.6765,64298.0
2016-08-19 15:00:00,113.87,114.05,113.78,113.88,213803.0,91.6765,91.8214,91.6041,91.6846,213803.0
2016-08-19 15:30:00,113.89,113.9,113.6,113.61,414682.0,91.6926,91.7007,91.4591,91.4672,414682.0
2016-08-22 09:30:00,113.64,114.26,113.08,113.84,177099.0,91.4913,91.9905,91.0405,91.6524,177099.0
2016-08-22 10:00:00,113.84,114.33,113.83,114.09,84579.0,91.6524,92.0469,91.6443,91.8536,84579.0
2016-08-22 10:30:00,114.1,114.19,113.92,114.19,58288.0,91.8617,91.9341,91.7168,91.9341,58288.0
2016-08-22 11:00:00,114.22,114.34,113.96,114.08,96386.0,91.9583,92.0549,91.749,91.8456,96386.0
2016-08-22 11:30:00,114.05,114.36,114.05,114.3,86433.0,91.8214,92.071,91.8214,92.0227,86433.0
2016-08-22 12:00:00,114.31,114.73,114.18,114.61,67516.0,92.0308,92.3689,91.9261,92.2723,67516.0
2016-08-22 12:30:00,114.62,114.66,114.41,114.45,43859.0,92.2803,92.3125,92.1113,92.1435,43859.0
2016-08-22 13:00:00,114.44,114.71,114.4,114.58,42595.0,92.1354,92.3528,92.1032,92.2481,42595.0
2016-08-22 13:30:00,114.58,114.84,114.53,114.82,60543.0,92.2481,92.4575,92.2079,92.4414,60543.0
2016-08-22 14:00:00,114.82,114.89,114.52,114.53,67133.0,92.4414,92.4977,92.1998,92.2079,67133.0
2016-08-22 14:30:00,114.52,114.7,114.48,114.53,48137.0,92.1998,92.3447,92.1676,92.2079,48137.0
2016-08-22 15:00:00,114.52,114.63,114.48,114.53,41362.0,92.1998,92.2884,92.1676,92.2079,41362.0
2016-08-22 15:30:00,114.52,114.65,114.49,114.61,211553.0,92.1998,92.3045,92.1757,92.2723,211553.0
2016-08-23 09:30:00,115.21,115.93,115.13,115.86,163258.0,92.7553,93.335,92.6909,93.2787,163258.0
2016-08-23 10:00:00,115.89,116.1,115.62,116.09,83422.0,93.3028,93.4719,93.0854,93.4638,83422.0
2016-08-23 10:30:00,116.07,116.36,116.03,116.22,124970.0,93.4477,93.6812,93.4155,93.5685,124970.0
2016-08-23 11:00:00,116.2,116.28,115.99,116.02,110782.0,93.5524,93.6168,93.3833,93.4075,110782.0
2016-08-23 11:30:00,116.02,116.02,115.72,115.88,72695.0,93.4075,93.4075,93.1659,93.2948,72695.0
2016-08-23 12:00:00,115.88,115.88,115.37,115.42,115084.0,93.2948,93.2948,92.8842,92.9244,115084.0
2016-08-23 12:30:00,115.42,115.43,115.22,115.26,66031.0,92.9244,92.9325,92.7634,92.7956,66031.0
2016-08-23 13:00:00,115.25,115.32,115.02,115.31,118102.0,92.7875,92.8439,92.6024,92.8359,118102.0
2016-08-23 13:30:00,115.32,115.32,115.14,115.3,87983.0,92.8439,92.8439,92.699,92.8278,87983.0
2016-08-23 14:00:00,115.29,115.3,115.09,115.21,124791.0,92.8197,92.8278,92.6587,92.7553,124791.0
2016-08-23 14:30:00,115.23,115.23,115.05,115.19,135375.0,92.7714,92.7714,92.6265,92.7392,135375.0
2016-08-23 15:00:00,115.19,115.32,115.16,115.25,105744.0,92.7392,92.8439,92.7151,92.7875,105744.0
2016-08-23 15:30:00,115.24,115.38,115.18,115.2,248395.0,92.7795,92.8922,92.7312,92.7473,248395.0
2016-08-24 09:30:00,115.37,115.49,114.91,115.09,56221.0,92.8842,92.9808,92.5138,92.6587,56221.0
2016-08-24 10:00:00,115.08,115.18,114.75,114.81,60916.0,92.6507,92.7312,92.385,92.4333,60916.0
2016-08-24 10:30:00,114.8,114.99,114.72,114.74,59430.0,92.4253,92.5782,92.3608,92.3769,59430.0
2016-08-24 11:00:00,114.72,115.09,114.69,114.87,82327.0,92.3608,92.6587,92.3367,92.4816,82327.0
2016-08-24 11:30:00,114.85,114.96,114.72,114.73,41814.0,92.4655,92.5541,92.3608,92.3689,41814.0
2016-08-24 12:00:00,114.74,114.8,114.6,114.74,45829.0,92.3769,92.4253,92.2642,92.3769,45829.0
2016-08-24 12:30:00,114.72,114.74,114.54,114.69,52180.0,92.3608,92.3769,92.2159,92.3367,52180.0
2016-08-24 13:00:00,114.68,114.77,114.51,114.53,98238.0,92.3286,92.4011,92.1918,92.2079,98238.0
2016-08-24 13:30:00,114.54,114.68,114.5,114.65,33409.0,92.2159,92.3286,92.1837,92.3045,33409.0
2016-08-24 14:00:00,114.66,114.7,114.45,114.61,47151.0,92.3125,92.3447,92.1435,92.2723,47151.0
2016-08-24 14:30:00,114.6,114.61,114.51,114.6,86565.0,92.2642,92.2723,92.1918,92.2642,86565.0
2016-08-24 15:00:00,114.6,114.74,114.5,114.51,114062.0,92.2642,92.3769,92.1837,92.1918,114062.0
2016-08-24 15:30:00,114.51,114.58,114.35,114.56,208193.0,92.1918,92.2481,92.063,92.232,208193.0
2016-08-25 09:30:00,114.61,114.75,114.44,114.55,63987.0,92.2723,92.385,92.1354,92.224,63987.0
2016-08-25 10:00:00,114.51,114.9,114.47,114.84,111472.0,92.1918,92.5058,92.1596,92.4575,111472.0
2016-08-25 10:30:00,114.83,114.95,114.74,114.9,52520.0,92.4494,92.546,92.3769,92.5058,52520.0
2016-08-25 11:00:00,114.92,115.04,114.7,114.75,42940.0,92.5219,92.6185,92.3447,92.385,42940.0
2016-08-25 11:30:00,114.76,114.79,114.38,114.44,34707.0,92.393,92.4172,92.0871,92.1354,34707.0
2016-08-25 12:00:00,114.43,114.48,114.27,114.36,34691.0,92.1274,92.1676,91.9985,92.071,34691.0
2016-08-25 12:30:00,114.39,114.69,114.36,114.51,38483.0,92.0952,92.3367,92.071,92.1918,38483.0
2016-08-25 13:00:00,114.53,114.58,114.43,114.58,26075.0,92.2079,92.2481,92.1274,92.2481,26075.0
2016-08-25 13:30:00,114.58,114.6,114.42,114.47,43857.0,92.2481,92.2642,92.1193,92.1596,43857.0
2016-08-25 14:00:00,114.47,114.47,114.12,114.13,95098.0,92.1596,92.1596,91.8778,91.8858,95098.0
2016-08-25 14:30:00,114.14,114.34,114.1,114.28,139010.0,91.8939,92.0549,91.8617,92.0066,139010.0
2016-08-25 15:00:00,114.28,114.39,114.19,114.37,57805.0,92.0066,92.0952,91.9341,92.0791,57805.0
2016-08-25 15:30:00,114.35,114.4,114.18,114.27,209686.0,92.063,92.1032,91.9261,91.9985,209686.0
2016-08-26 09:30:00,114.44,115.0,114.35,114.54,105140.0,92.1354,92.5863,92.063,92.2159,105140.0
2016-08-26 10:00:00,114.41,114.94,114.08,114.67,130790.0,92.1113,92.538,91.8456,92.3206,130790.0
2016-08-26 10:30:00,114.69,114.73,114.32,114.42,74629.0,92.3367,92.3689,92.0388,92.1193,74629.0
2016-08-26 11:00:00,114.41,114.48,114.18,114.3,69117.0,92.1113,92.1676,91.9261,92.0227,69117.0
2016-08-26 11:30:00,114.32,114.36,113.63,113.8,51924.0,92.0388,92.071,91.4833,91.6202,51924.0
2016-08-26 12:00:00,113.81,113.81,113.04,113.12,60935.0,91.6282,91.6282,91.0083,91.0727,60935.0
2016-08-26 12:30:00,113.12,113.59,113.1,113.39,26827.0,91.0727,91.4511,91.0566,91.2901,26827.0
2016-08-26 13:00:00,113.39,113.41,113.17,113.18,33759.0,91.2901,91.3062,91.1129,91.121,33759.0
2016-08-26 13:30:00,113.19,113.28,112.72,112.76,70082.0,91.129,91.2015,90.7506,90.7829,70082.0
2016-08-26 14:00:00,112.75,112.92,112.29,112.65,165611.0,90.7748,90.9117,90.4045,90.6943,165611.0
2016-08-26 14:30:00,112.65,113.08,112.55,113.08,160013.0,90.6943,91.0405,90.6138,91.0405,160013.0
2016-08-26 15:00:00,113.06,113.25,112.92,113.21,99298.0,91.0244,91.1773,90.9117,91.1451,99298.0
2016-08-26 15:30:00,113.24,113.52,113.2,113.28,207858.0,91.1693,91.3947,91.1371,91.2015,207858.0
2016-08-29 09:30:00,113.74,114.15,113.59,114.07,116653.0,91.5718,91.9019,91.4511,91.8375,116653.0
2016-08-29 10:00:00,114.05,114.18,113.83,113.92,65411.0,91.8214,91.9261,91.6443,91.7168,65411.0
2016-08-29 10:30:00,113.91,114.02,113.84,113.91,54578.0,91.7087,91.7973,91.6524,91.7087,54578.0
2016-08-29 11:00:00,113.97,113.98,113.76,113.82,43837.0,91.757,91.7651,91.5879,91.6363,43837.0
2016-08-29 11:30:00,113.84,114.03,113.79,114.03,46539.0,91.6524,91.8053,91.6121,91.8053,46539.0
2016-08-29 12:00:00,114.02,114.07,113.9,113.94,43118.0,91.7973,91.8375,91.7007,91.7329,43118.0
2016-08-29 12:30:00,113.95,114.01,113.91,113.97,27722.0,91.7409,91.7892,91.7087,91.757,27722.0
2016-08-29 13:00:00,113.98,114.0,113.8,113.87,27215.0,91.7651,91.7812,91.6202,91.6765,27215.0
2016-08-29 13:30:00,113.88,113.96,113.81,113.92,33062.0,91.6846,91.749,91.6282,91.7168,33062.0
2016-08-29 14:00:00,113.92,114.0,113.82,113.83,42142.0,91.7168,91.7812,91.6363,91.6443,42142.0
2016-08-29 14:30:00,113.83,113.93,113.8,113.81,52390.0,91.6443,91.7248,91.6202,91.6282,52390.0
2016-08-29 15:00:00,113.81,113.83,113.61,113.61,86961.0,91.6282,91.6443,91.4672,91.4672,86961.0
2016-08-29 15:30:00,113.6,113.88,113.59,113.86,224679.0,91.4591,91.6846,91.4511,91.6685,224679.0
2016-08-30 09:30:00,113.9,114.0,113.33,113.37,62591.0,91.7007,91.7812,91.2418,91.274,62591.0
2016-08-30 10:00:00,113.34,113.39,112.67,112.81,71334.0,91.2498,91.2901,90.7104,90.8231,71334.0
2016-08-30 10:30:00,112.83,113.21,112.75,113.15,73889.0,90.8392,91.1451,90.7748,91.0968,73889.0
2016-08-30 11:00:00,113.15,113.28,112.96,113.11,62881.0,91.0968,91.2015,90.9439,91.0646,62881.0
2016-08-30 11:30:00,113.11,113.18,112.95,113.12,55544.0,91.0646,91.121,90.9358,91.0727,55544.0
2016-08-30 12:00:00,113.1,113.18,113.03,113.09,46366.0,91.0566,91.121,91.0002,91.0485,46366.0
2016-08-30 12:30:00,113.11,113.27,113.09,113.15,40500.0,91.0646,91.1935,91.0485,91.0968,40500.0
2016-08-30 13:00:00,113.12,113.13,112.97,113.0,76964.0,91.0727,91.0807,90.9519,90.9761,76964.0
2016-08-30 13:30:00,113.02,113.07,112.96,113.01,66240.0,90.9922,91.0324,90.9439,90.9841,66240.0
2016-08-30 14:00:00,113.01,113.08,112.93,112.93,58709.0,90.9841,91.0405,90.9197,90.9197,58709.0
2016-08-30 14:30:00,112.95,112.95,112.83,112.89,74389.0,90.9358,90.9358,90.8392,90.8875,74389.0
2016-08-30 15:00:00,112.9,113.25,112.81,113.18,75092.0,90.8956,91.1773,90.8231,91.121,75092.0
2016-08-30 15:30:00,113.18,113.31,113.07,113.22,258136.0,91.121,91.2257,91.0324,91.1532,258136.0
2016-08-31 09:30:00,113.14,113.32,112.77,113.15,173228.0,91.0888,91.2337,90.7909,91.0968,173228.0
2016-08-31 10:00:00,113.14,113.35,112.78,113.2,95713.0,91.0888,91.2579,90.799,91.1371,95713.0
2016-08-31 10:30:00,113.19,113.26,112.93,113.01,73079.0,91.129,91.1854,90.9197,90.9841,73079.0
2016-08-31 11:00:00,113.02,113.19,112.99,113.02,101947.0,90.9922,91.129,90.968,90.9922,101947.0
2016-08-31 11:30:00,113.04,113.14,112.83,113.09,126841.0,91.0083,91.0888,90.8392,91.0485,126841.0
2016-08-31 12:00:00,113.07,113.16,112.9,112.92,96586.0,91.0324,91.1049,90.8956,90.9117,96586.0
2016-08-31 12:30:00,112.89,112.96,112.74,112.79,75872.0,90.8875,90.9439,90.7667,90.807,75872.0
2016-08-31 13:00:00,112.76,113.08,112.73,112.99,102351.0,90.7829,91.0405,90.7587,90.968,102351.0
2016-08-31 13:30:00,113.0,113.06,112.81,112.96,90728.0,90.9761,91.0244,90.8231,90.9439,90728.0
2016-08-31 14:00:00,112.98,113.4,112.96,113.36,118374.0,90.96,91.2981,90.9439,91.2659,118374.0
2016-08-31 14:30:00,113.35,113.49,113.34,113.43,52868.0,91.2579,91.3706,91.2498,91.3223,52868.0
2016-08-31 15:00:00,113.43,113.86,113.4,113.68,96229.0,91.3223,91.6685,91.2981,91.5235,96229.0
2016-08-31 15:30:00,113.7,113.73,113.34,113.38,299698.0,91.5396,91.5638,91.2498,91.282,299698.0
2016-09-01 09:30:00,113.7,113.71,113.02,113.1,111572.0,91.5396,91.5477,90.9922,91.0566,111572.0
2016-09-01 10:00:00,113.09,113.62,113.03,113.24,73550.0,91.0485,91.4752,91.0002,91.1693,73550.0
2016-09-01 10:30:00,113.22,113.22,112.93,113.01,55462.0,91.1532,91.1532,90.9197,90.9841,55462.0
2016-09-01 11:00:00,112.99,113.2,112.84,113.15,67412.0,90.968,91.1371,90.8473,91.0968,67412.0
2016-09-01 11:30:00,113.15,113.23,113.05,113.19,41450.0,91.0968,91.1612,91.0163,91.129,41450.0
2016-09-01 12:00:00,113.19,113.7,113.17,113.67,37151.0,91.129,91.5396,91.1129,91.5155,37151.0
2016-09-01 12:30:00,113.7,113.79,113.6,113.6,27212.0,91.5396,91.6121,91.4591,91.4591,27212.0
2016-09-01 13:00:00,113.61,113.77,113.6,113.74,34056.0,91.4672,91.596,91.4591,91.5718,34056.0
2016-09-01 13:30:00,113.74,113.81,113.67,113.68,29992.0,91.5718,91.6282,91.5155,91.5235,29992.0
2016-09-01 14:00:00,113.69,113.69,113.44,113.51,30626.0,91.5316,91.5316,91.3303,91.3867,30626.0
2016-09-01 14:30:00,113.52,113.59,113.42,113.55,51186.0,91.3947,91.4511,91.3142,91.4189,51186.0
2016-09-01 15:00:00,113.55,113.61,113.35,113.55,65399.0,91.4189,91.4672,91.2579,91.4189,65399.0
2016-09-01 15:30:00,113.55,113.85,113.49,113.82,173811.0,91.4189,91.6604,91.3706,91.6363,173811.0
2016-09-02 09:30:00,114.33,115.53,114.24,115.31,144235.0,92.0469,93.013,91.9744,92.8359,144235.0
2016-09-02 10:00:00,115.32,115.44,114.84,115.3,209145.0,92.8439,92.9405,92.4575,92.8278,209145.0
2016-09-02 10:30:00,115.3,115.5,115.14,115.18,155335.0,92.8278,92.9888,92.699,92.7312,155335.0
2016-09-02 11:00:00,115.19,115.42,114.97,115.03,74052.0,92.7392,92.9244,92.5621,92.6104,74052.0
2016-09-02 11:30:00,115.01,115.17,114.93,115.07,39994.0,92.5943,92.7231,92.5299,92.6426,39994.0
2016-09-02 12:00:00,115.08,115.15,114.88,115.03,55080.0,92.6507,92.707,92.4897,92.6104,55080.0
2016-09-02 12:30:00,115.01,115.08,114.91,114.93,56185.0,92.5943,92.6507,92.5138,92.5299,56185.0
2016-09-02 13:00:00,114.95,114.95,114.65,114.65,42212.0,92.546,92.546,92.3045,92.3045,42212.0
2016-09-02 13:30:00,114.65,114.65,114.4,114.59,179993.0,92.3045,92.3045,92.1032,92.2562,179993.0
2016-09-02 14:00:00,114.59,114.89,114.56,114.87,58770.0,92.2562,92.4977,92.232,92.4816,58770.0
2016-09-02 14:30:00,114.88,115.14,114.83,115.13,79832.0,92.4897,92.699,92.4494,92.6909,79832.0
2016-09-02 15:00:00,115.14,115.21,114.97,114.99,97838.0,92.699,92.7553,92.5621,92.5782,97838.0
2016-09-02 15:30:00,114.99,115.18,114.94,115.1,167363.0,92.5782,92.7312,92.538,92.6668,167363.0
2016-09-06 09:30:00,115.6,116.9,115.21,116.9,255858.0,93.0693,94.116,92.7553,94.116,255858.0
2016-09-06 10:00:00,116.86,117.24,116.4,116.61,202069.0,94.0838,94.3897,93.7134,93.8825,202069.0
2016-09-06 10:30:00,116.6,116.95,116.59,116.73,147769.0,93.8744,94.1562,93.8664,93.9791,147769.0
2016-09-06 11:00:00,116.74,117.12,116.61,117.03,144266.0,93.9871,94.2931,93.8825,94.2206,144266.0
2016-09-06 11:30:00,117.01,117.3,116.8,117.23,95835.0,94.2045,94.438,94.0354,94.3816,95835.0
2016-09-06 12:00:00,117.25,117.31,116.9,117.31,140404.0,94.3977,94.446,94.116,94.446,140404.0
2016-09-06 12:30:00,117.31,117.31,117.08,117.09,76556.0,94.446,94.446,94.2609,94.2689,76556.0
2016-09-06 13:00:00,117.05,117.09,116.94,116.95,59831.0,94.2367,94.2689,94.1482,94.1562,59831.0
2016-09-06 13:30:00,116.97,117.13,116.92,117.01,71133.0,94.1723,94.3011,94.1321,94.2045,71133.0
2016-09-06 14:00:00,117.01,117.09,116.86,116.99,64229.0,94.2045,94.2689,94.0838,94.1884,64229.0
2016-09-06 14:30:00,116.99,117.04,116.91,117.03,59786.0,94.1884,94.2287,94.124,94.2206,59786.0
2016-09-06 15:00:00,117.02,117.05,116.94,117.02,89293.0,94.2126,94.2367,94.1482,94.2126,89293.0
2016-09-06 15:30:00,117.02,117.16,117.0,117.11,274628.0,94.2126,94.3253,94.1965,94.285,274628.0
2016-09-07 09:30:00,116.84,117.15,116.56,117.05,116025.0,94.0677,94.3172,93.8422,94.2367,116025.0
2016-09-07 10:00:00,117.09,117.1,116.75,116.9,81179.0,94.2689,94.277,93.9952,94.116,81179.0
2016-09-07 10:30:00,116.89,116.95,116.61,116.8,70418.0,94.1079,94.1562,93.8825,94.0354,70418.0
2016-09-07 11:00:00,116.8,116.88,116.41,116.5,67929.0,94.0354,94.0999,93.7215,93.7939,67929.0
2016-09-07 11:30:00,116.52,116.55,116.35,116.5,61372.0,93.81,93.8342,93.6732,93.7939,61372.0
2016-09-07 12:00:00,116.5,116.66,116.36,116.48,74320.0,93.7939,93.9227,93.6812,93.7778,74320.0
2016-09-07 12:30:00,116.49,116.56,116.4,116.5,40842.0,93.7859,93.8422,93.7134,93.7939,40842.0
2016-09-07 13:00:00,116.49,116.52,116.39,116.48,41689.0,93.7859,93.81,93.7054,93.7778,41689.0
2016-09-07 13:30:00,116.47,116.59,116.44,116.57,79516.0,93.7698,93.8664,93.7456,93.8503,79516.0
2016-09-07 14:00:00,116.55,116.85,116.53,116.74,53833.0,93.8342,94.0757,93.8181,93.9871,53833.0
2016-09-07 14:30:00,116.74,116.83,116.74,116.8,45346.0,93.9871,94.0596,93.9871,94.0354,45346.0
2016-09-07 15:00:00,116.81,116.96,116.77,116.91,96072.0,94.0435,94.1643,94.0113,94.124,96072.0
2016-09-07 15:30:00,116.9,116.96,116.76,116.85,202838.0,94.116,94.1643,94.0032,94.0757,202838.0
2016-09-08 09:30:00,116.35,116.78,116.23,116.54,56875.0,93.6732,94.0193,93.5765,93.8261,56875.0
2016-09-08 10:00:00,116.56,116.71,116.24,116.24,45571.0,93.8422,93.963,93.5846,93.5846,45571.0
2016-09-08 10:30:00,116.25,116.55,116.25,116.45,33388.0,93.5926,93.8342,93.5926,93.7537,33388.0
2016-09-08 11:00:00,116.47,116.73,116.4,116.63,138286.0,93.7698,93.9791,93.7134,93.8986,138286.0
2016-09-08 11:30:00,116.64,116.7,116.5,116.57,111312.0,93.9066,93.9549,93.7939,93.8503,111312.0
2016-09-08 12:00:00,116.56,116.63,116.5,116.63,64603.0,93.8422,93.8986,93.7939,93.8986,64603.0
2016-09-08 12:30:00,116.64,116.65,116.46,116.5,57193.0,93.9066,93.9147,93.7617,93.7939,57193.0
2016-09-08 13:00:00,116.49,116.5,116.35,116.42,46208.0,93.7859,93.7939,93.6732,93.7295,46208.0
2016-09-08 13:30:00,116.41,116.45,116.31,116.41,37156.0,93.7215,93.7537,93.6409,93.7215,37156.0
2016-09-08 14:00:00,116.39,116.59,116.3,116.44,26745.0,93.7054,93.8664,93.6329,93.7456,26745.0
2016-09-08 14:30:00,116.45,116.58,116.41,116.55,31027.0,93.7537,93.8583,93.7215,93.8342,31027.0
2016-09-08 15:00:00,116.55,116.56,116.45,116.51,33311.0,93.8342,93.8422,93.7537,93.802,33311.0
2016-09-08 15:30:00,116.5,116.61,116.23,116.23,224458.0,93.7939,93.8825,93.5765,93.5765,224458.0
2016-09-09 09:30:00,115.26,115.69,113.71,113.79,158124.0,92.7956,93.1418,91.5477,91.6121,158124.0
2016-09-09 10:00:00,113.77,113.79,112.64,112.72,270398.0,91.596,91.6121,90.6862,90.7506,270398.0
2016-09-09 10:30:00,112.75,112.81,111.95,112.37,176155.0,90.7748,90.8231,90.1307,90.4689,176155.0
2016-09-09 11:00:00,112.34,112.34,111.82,112.17,84327.0,90.4447,90.4447,90.0261,90.3078,84327.0
2016-09-09 11:30:00,112.15,112.2,111.66,111.74,134569.0,90.2917,90.332,89.8972,89.9617,134569.0
2016-09-09 12:00:00,111.75,111.77,111.28,111.54,87291.0,89.9697,89.9858,89.5913,89.8006,87291.0
2016-09-09 12:30:00,111.55,111.76,111.51,111.66,79100.0,89.8087,89.9778,89.7765,89.8972,79100.0
2016-09-09 13:00:00,111.68,111.74,111.13,111.33,160076.0,89.9133,89.9617,89.4705,89.6316,160076.0
2016-09-09 13:30:00,111.3,111.37,110.65,110.91,110777.0,89.6074,89.6638,89.0841,89.2934,110777.0
2016-09-09 14:00:00,110.89,110.97,110.49,110.92,159102.0,89.2773,89.3417,88.9553,89.3015,159102.0
2016-09-09 14:30:00,110.91,111.1,110.57,111.03,111323.0,89.2934,89.4464,89.0197,89.39,111323.0
2016-09-09 15:00:00,111.02,111.1,110.65,110.77,130017.0,89.382,89.4464,89.0841,89.1807,130017.0
2016-09-09 15:30:00,110.77,110.8,110.2,110.22,489123.0,89.1807,89.2049,88.7218,88.7379,489123.0
2016-09-12 09:30:00,109.45,110.55,109.0,110.19,292365.0,88.118,89.0036,87.7557,88.7137,292365.0
2016-09-12 10:00:00,110.2,110.34,109.78,110.26,118376.0,88.7218,88.8345,88.3837,88.7701,118376.0
2016-09-12 10:30:00,110.28,110.38,110.14,110.27,75983.0,88.7862,88.8667,88.6735,88.7782,75983.0
2016-09-12 11:00:00,110.28,110.44,110.11,110.13,101080.0,88.7862,88.915,88.6493,88.6654,101080.0
2016-09-12 11:30:00,110.11,110.26,109.95,110.19,152476.0,88.6493,88.7701,88.5205,88.7137,152476.0
2016-09-12 12:00:00,110.19,110.5,110.11,110.33,94598.0,88.7137,88.9633,88.6493,88.8265,94598.0
2016-09-12 12:30:00,110.36,110.71,110.33,110.67,70178.0,88.8506,89.1324,88.8265,89.1002,70178.0
2016-09-12 13:00:00,110.68,111.22,110.56,110.56,89693.0,89.1082,89.543,89.0116,89.0116,89693.0
2016-09-12 13:30:00,110.59,111.06,110.31,111.02,114137.0,89.0358,89.4142,88.8104,89.382,114137.0
2016-09-12 14:00:00,111.02,111.35,110.98,111.15,125363.0,89.382,89.6477,89.3498,89.4866,125363.0
2016-09-12 14:30:00,111.17,111.49,111.12,111.31,143673.0,89.5027,89.7604,89.4625,89.6155,143673.0
2016-09-12 15:00:00,111.3,111.46,111.12,111.44,141063.0,89.6074,89.7362,89.4625,89.7201,141063.0
2016-09-12 15:30:00,111.44,111.83,111.24,111.27,369597.0,89.7201,90.0341,89.5591,89.5833,369597.0
2016-09-13 09:30:00,110.88,110.95,109.74,109.9,172669.0,89.2693,89.3256,88.3515,88.4803,172669.0
2016-09-13 10:00:00,109.86,110.0,109.13,109.15,95073.0,88.4481,88.5608,87.8603,87.8764,95073.0
2016-09-13 10:30:00,109.11,109.31,108.57,108.76,215853.0,87.8442,88.0053,87.4095,87.5625,215853.0
2016-09-13 11:00:00,108.75,108.82,108.31,108.38,209935.0,87.5544,87.6108,87.2002,87.2565,209935.0
2016-09-13 11:30:00,108.39,108.54,108.14,108.32,97202.0,87.2646,87.3853,87.0633,87.2082,97202.0
2016-09-13 12:00:00,108.33,108.49,108.06,108.15,82925.0,87.2163,87.3451,86.9989,87.0713,82925.0
2016-09-13 12:30:00,108.16,108.32,107.93,108.12,97248.0,87.0794,87.2082,86.8942,87.0472,97248.0
2016-09-13 13:00:00,108.12,108.98,107.91,108.92,78209.0,87.0472,87.7396,86.8781,87.6913,78209.0
2016-09-13 13:30:00,108.91,109.12,108.43,108.6,89448.0,87.6832,87.8523,87.2968,87.4336,89448.0
2016-09-13 14:00:00,108.58,108.74,108.45,108.49,89470.0,87.4175,87.5464,87.3129,87.3451,89470.0
2016-09-13 14:30:00,108.48,108.75,108.35,108.48,102980.0,87.337,87.5544,87.2324,87.337,102980.0
2016-09-13 15:00:00,108.49,108.67,108.2,108.61,127495.0,87.3451,87.49,87.1116,87.4417,127495.0
2016-09-13 15:30:00,108.62,108.74,108.07,108.11,409280.0,87.4497,87.5464,87.0069,87.0391,409280.0
2016-09-14 09:30:00,108.53,109.16,108.33,108.8,101781.0,87.3773,87.8845,87.2163,87.5947,101781.0
2016-09-14 10:00:00,108.78,109.43,108.78,109.19,82916.0,87.5786,88.1019,87.5786,87.9087,82916.0
2016-09-14 10:30:00,109.23,109.36,108.61,108.65,72508.0,87.9409,88.0455,87.4417,87.4739,72508.0
2016-09-14 11:00:00,108.66,108.89,108.44,108.71,102267.0,87.4819,87.6671,87.3048,87.5222,102267.0
2016-09-14 11:30:00,108.7,108.77,108.45,108.73,74182.0,87.5142,87.5705,87.3129,87.5383,74182.0
2016-09-14 12:00:00,108.75,108.75,108.43,108.45,65460.0,87.5544,87.5544,87.2968,87.3129,65460.0
2016-09-14 12:30:00,108.45,108.64,108.34,108.61,84895.0,87.3129,87.4658,87.2243,87.4417,84895.0
2016-09-14 13:00:00,108.59,108.74,108.52,108.52,72990.0,87.4256,87.5464,87.3692,87.3692,72990.0
2016-09-14 13:30:00,108.51,108.63,108.11,108.12,60228.0,87.3612,87.4578,87.0391,87.0472,60228.0
2016-09-14 14:00:00,108.13,108.18,107.76,107.93,91525.0,87.0552,87.0955,86.7574,86.8942,91525.0
2016-09-14 14:30:00,107.93,108.28,107.89,108.23,151006.0,86.8942,87.176,86.862,87.1358,151006.0
2016-09-14 15:00:00,108.25,108.28,107.79,107.81,172350.0,87.1519,87.176,86.7815,86.7976,172350.0
2016-09-14 15:30:00,107.82,108.35,107.81,108.32,324648.0,86.8057,87.2324,86.7976,87.2082,324648.0
2016-09-15 09:30:00,108.52,108.8,108.01,108.4,172426.0,87.3692,87.5947,86.9586,87.2726,172426.0
2016-09-15 10:00:00,108.43,109.08,108.31,108.92,86798.0,87.2968,87.8201,87.2002,87.6913,86798.0
2016-09-15 10:30:00,108.87,109.02,108.72,108.99,68636.0,87.651,87.7718,87.5303,87.7476,68636.0
2016-09-15 11:00:00,109.0,109.25,108.88,109.16,93529.0,87.7557,87.957,87.6591,87.8845,93529.0
2016-09-15 11:30:00,109.2,109.37,108.78,108.78,59219.0,87.9167,88.0536,87.5786,87.5786,59219.0
2016-09-15 12:00:00,108.77,108.95,108.66,108.66,62678.0,87.5705,87.7154,87.4819,87.4819,62678.0
2016-09-15 12:30:00,108.69,108.73,108.43,108.56,46218.0,87.5061,87.5383,87.2968,87.4014,46218.0
2016-09-15 13:00:00,108.57,108.86,108.57,108.69,40455.0,87.4095,87.643,87.4095,87.5061,40455.0
2016-09-15 13:30:00,108.75,109.01,108.74,108.93,37420.0,87.5544,87.7637,87.5464,87.6993,37420.0
2016-09-15 14:00:00,108.94,109.26,108.88,109.12,49115.0,87.7074,87.965,87.6591,87.8523,49115.0
2016-09-15 14:30:00,109.12,109.16,109.0,109.02,44534.0,87.8523,87.8845,87.7557,87.7718,44534.0
2016-09-15 15:00:00,109.03,109.15,109.0,109.11,79841.0,87.7798,87.8764,87.7557,87.8442,79841.0
2016-09-15 15:30:00,109.11,109.25,109.0,109.11,242620.0,87.8442,87.957,87.7557,87.8442,242620.0
2016-09-16 09:30:00,108.46,108.59,108.05,108.05,485730.0,87.3209,87.4256,86.9908,86.9908,485730.0
2016-09-16 10:00:00,108.05,108.05,107.57,107.9,74787.0,86.9908,86.9908,86.6044,86.8701,74787.0
2016-09-16 10:30:00,107.88,108.28,107.85,107.9,84552.0,86.854,87.176,86.8298,86.8701,84552.0
2016-09-16 11:00:00,107.92,107.99,107.59,107.67,105053.0,86.8862,86.9425,86.6205,86.6849,105053.0
2016-09-16 11:30:00,107.68,107.95,107.68,107.91,42237.0,86.693,86.9103,86.693,86.8781,42237.0
2016-09-16 12:00:00,107.94,108.21,107.87,108.09,45019.0,86.9023,87.1197,86.8459,87.023,45019.0
2016-09-16 12:30:00,108.1,108.18,107.94,107.97,52295.0,87.0311,87.0955,86.9023,86.9264,52295.0
2016-09-16 13:00:00,107.95,108.12,107.94,108.07,56268.0,86.9103,87.0472,86.9023,87.0069,56268.0
2016-09-16 13:30:00,108.06,108.14,107.78,107.85,48550.0,86.9989,87.0633,86.7735,86.8298,48550.0
2016-09-16 14:00:00,107.83,108.07,107.75,107.92,65831.0,86.8137,87.0069,86.7493,86.8862,65831.0
2016-09-16 14:30:00,107.91,108.02,107.79,107.82,51384.0,86.8781,86.9667,86.7815,86.8057,51384.0
2016-09-16 15:00:00,107.85,108.03,107.83,107.98,71526.0,86.8298,86.9747,86.8137,86.9345,71526.0
2016-09-16 15:30:00,108.01,108.21,107.99,108.05,267566.0,86.9586,87.1197,86.9425,86.9908,267566.0
2016-09-19 09:30:00,108.6,108.99,108.33,108.63,91474.0,87.4336,87.7476,87.2163,87.4578,91474.0
2016-09-19 10:00:00,108.63,108.89,108.46,108.51,77116.0,87.4578,87.6671,87.3209,87.3612,77116.0
2016-09-19 10:30:00,108.49,108.81,108.48,108.71,70167.0,87.3451,87.6027,87.337,87.5222,70167.0
2016-09-19 11:00:00,108.71,108.82,108.56,108.62,59773.0,87.5222,87.6108,87.4014,87.4497,59773.0
2016-09-19 11:30:00,108.59,108.92,108.55,108.9,40986.0,87.4256,87.6913,87.3934,87.6752,40986.0
2016-09-19 12:00:00,108.9,109.0,108.72,108.86,66317.0,87.6752,87.7557,87.5303,87.643,66317.0
2016-09-19 12:30:00,108.85,109.01,108.78,108.79,42949.0,87.6349,87.7637,87.5786,87.5866,42949.0
2016-09-19 13:00:00,108.78,109.0,108.76,108.95,50747.0,87.5786,87.7557,87.5625,87.7154,50747.0
2016-09-19 13:30:00,108.94,108.97,108.65,108.84,84926.0,87.7074,87.7315,87.4739,87.6269,84926.0
2016-09-19 14:00:00,108.84,109.08,108.83,109.08,75018.0,87.6269,87.8201,87.6188,87.8201,75018.0
2016-09-19 14:30:00,109.07,109.34,109.07,109.34,64973.0,87.812,88.0294,87.812,88.0294,64973.0
2016-09-19 15:00:00,109.33,109.39,109.04,109.04,114100.0,88.0214,88.0697,87.7879,87.7879,114100.0
2016-09-19 15:30:00,109.04,109.34,108.91,109.24,281516.0,87.7879,88.0294,87.6832,87.9489,281516.0
2016-09-20 09:30:00,110.09,110.29,109.48,109.54,77177.0,88.6332,88.7943,88.1421,88.1904,77177.0
2016-09-20 10:00:00,109.57,109.74,109.13,109.3,64912.0,88.2146,88.3515,87.8603,87.9972,64912.0
2016-09-20 10:30:00,109.31,109.6,109.19,109.21,52859.0,88.0053,88.2387,87.9087,87.9248,52859.0
2016-09-20 11:00:00,109.13,109.25,109.02,109.13,56548.0,87.8603,87.957,87.7718,87.8603,56548.0
2016-09-20 11:30:00,109.16,109.18,108.75,108.78,59451.0,87.8845,87.9006,87.5544,87.5786,59451.0
2016-09-20 12:00:00,108.79,108.96,108.62,108.85,96704.0,87.5866,87.7235,87.4497,87.6349,96704.0
2016-09-20 12:30:00,108.83,108.93,108.71,108.83,67342.0,87.6188,87.6993,87.5222,87.6188,67342.0
2016-09-20 13:00:00,108.85,108.99,108.77,108.91,80584.0,87.6349,87.7476,87.5705,87.6832,80584.0
2016-09-20 13:30:00,108.9,109.13,108.86,109.12,48575.0,87.6752,87.8603,87.643,87.8523,48575.0
2016-09-20 14:00:00,109.11,109.13,108.92,108.99,51121.0,87.8442,87.8603,87.6913,87.7476,51121.0
2016-09-20 14:30:00,108.99,109.15,108.95,109.14,112871.0,87.7476,87.8764,87.7154,87.8684,112871.0
2016-09-20 15:00:00,109.14,109.14,108.9,108.9,52832.0,87.8684,87.8684,87.6752,87.6752,52832.0
2016-09-20 15:30:00,108.91,108.99,108.61,108.62,180823.0,87.6832,87.7476,87.4417,87.4497,180823.0
2016-09-21 09:30:00,108.62,109.06,108.45,108.5,52164.0,87.4497,87.804,87.3129,87.3531,52164.0
2016-09-21 10:00:00,108.46,108.62,108.3,108.49,44063.0,87.3209,87.4497,87.1921,87.3451,44063.0
2016-09-21 10:30:00,108.51,108.81,108.35,108.65,72580.0,87.3612,87.6027,87.2324,87.4739,72580.0
2016-09-21 11:00:00,108.64,108.7,108.22,108.32,186898.0,87.4658,87.5142,87.1277,87.2082,186898.0
2016-09-21 11:30:00,108.34,108.58,108.34,108.46,31759.0,87.2243,87.4175,87.2243,87.3209,31759.0
2016-09-21 12:00:00,108.46,108.48,108.13,108.19,42173.0,87.3209,87.337,87.0552,87.1036,42173.0
2016-09-21 12:30:00,108.17,108.42,108.02,108.42,28124.0,87.0875,87.2887,86.9667,87.2887,28124.0
2016-09-21 13:00:00,108.41,108.57,108.37,108.42,42524.0,87.2807,87.4095,87.2485,87.2887,42524.0
2016-09-21 13:30:00,108.4,108.44,108.27,108.32,31083.0,87.2726,87.3048,87.168,87.2082,31083.0
2016-09-21 14:00:00,108.38,109.27,108.31,109.03,143720.0,87.2565,87.9731,87.2002,87.7798,143720.0
2016-09-21 14:30:00,109.02,109.55,108.84,109.54,81998.0,87.7718,88.1985,87.6269,88.1904,81998.0
2016-09-21 15:00:00,109.51,110.06,109.44,109.97,96423.0,88.1663,88.6091,88.1099,88.5366,96423.0
2016-09-21 15:30:00,109.98,110.35,109.96,110.09,239022.0,88.5447,88.8426,88.5286,88.6332,239022.0
2016-09-22 09:30:00,111.22,111.59,110.94,111.4,124856.0,89.543,89.8409,89.3176,89.6879,124856.0
2016-09-22 10:00:00,111.37,111.88,111.26,111.84,116357.0,89.6638,90.0744,89.5752,90.0422,116357.0
2016-09-22 10:30:00,111.83,111.87,111.44,111.7,110230.0,90.0341,90.0663,89.7201,89.9294,110230.0
2016-09-22 11:00:00,111.71,111.74,111.25,111.26,166186.0,89.9375,89.9617,89.5672,89.5752,166186.0
2016-09-22 11:30:00,111.27,111.69,111.27,111.69,90690.0,89.5833,89.9214,89.5833,89.9214,90690.0
2016-09-22 12:00:00,111.7,112.18,111.7,112.16,77398.0,89.9294,90.3159,89.9294,90.2998,77398.0
2016-09-22 12:30:00,112.16,112.17,111.94,112.04,114815.0,90.2998,90.3078,90.1227,90.2032,114815.0
2016-09-22 13:00:00,112.04,112.26,112.04,112.16,127708.0,90.2032,90.3803,90.2032,90.2998,127708.0
2016-09-22 13:30:00,112.16,112.33,112.16,112.24,72556.0,90.2998,90.4367,90.2998,90.3642,72556.0
2016-09-22 14:00:00,112.23,112.42,112.1,112.15,130188.0,90.3561,90.5091,90.2515,90.2917,130188.0
2016-09-22 14:30:00,112.15,112.35,112.09,112.35,68155.0,90.2917,90.4528,90.2434,90.4528,68155.0
2016-09-22 15:00:00,112.34,112.4,112.22,112.26,117151.0,90.4447,90.493,90.3481,90.3803,117151.0
2016-09-22 15:30:00,112.27,112.43,112.23,112.27,291897.0,90.3884,90.5172,90.3561,90.3884,291897.0
2016-09-23 09:30:00,112.15,112.15,111.5,111.6,129514.0,90.2917,90.2917,89.7684,89.8489,129514.0
2016-09-23 10:00:00,111.6,112.07,111.6,112.04,104554.0,89.8489,90.2273,89.8489,90.2032,104554.0
2016-09-23 10:30:00,112.1,112.42,112.1,112.26,78042.0,90.2515,90.5091,90.2515,90.3803,78042.0
2016-09-23 11:00:00,112.24,112.53,112.02,112.53,75351.0,90.3642,90.5977,90.1871,90.5977,75351.0
2016-09-23 11:30:00,112.5,112.81,112.33,112.71,90167.0,90.5735,90.8231,90.4367,90.7426,90167.0
2016-09-23 12:00:00,112.71,113.27,112.67,113.27,84359.0,90.7426,91.1935,90.7104,91.1935,84359.0
2016-09-23 12:30:00,113.26,113.34,113.18,113.29,106090.0,91.1854,91.2498,91.121,91.2096,106090.0
2016-09-23 13:00:00,113.28,113.31,113.18,113.3,92095.0,91.2015,91.2257,91.121,91.2176,92095.0
2016-09-23 13:30:00,113.31,113.38,113.2,113.32,102634.0,91.2257,91.282,91.1371,91.2337,102634.0
2016-09-23 14:00:00,113.31,113.31,113.12,113.29,134330.0,91.2257,91.2257,91.0727,91.2096,134330.0
2016-09-23 14:30:00,113.29,113.4,112.99,113.06,152347.0,91.2096,91.2981,90.968,91.0244,152347.0
2016-09-23 15:00:00,113.07,113.07,112.81,113.0,174491.0,91.0324,91.0324,90.8231,90.9761,174491.0
2016-09-23 15:30:00,113.0,113.2,112.9,112.99,461748.0,90.9761,91.1371,90.8956,90.968,461748.0
2016-09-26 09:30:00,112.59,112.61,112.0,112.5,113772.0,90.646,90.6621,90.171,90.5735,113772.0
2016-09-26 10:00:00,112.49,112.52,112.23,112.42,107097.0,90.5655,90.5896,90.3561,90.5091,107097.0
2016-09-26 10:30:00,112.43,112.65,112.06,112.12,109387.0,90.5172,90.6943,90.2193,90.2676,109387.0
2016-09-26 11:00:00,112.11,112.16,111.7,111.88,155315.0,90.2595,90.2998,89.9294,90.0744,155315.0
2016-09-26 11:30:00,111.9,112.31,111.89,112.24,38962.0,90.0905,90.4206,90.0824,90.3642,38962.0
2016-09-26 12:00:00,112.23,112.43,112.18,112.42,34209.0,90.3561,90.5172,90.3159,90.5091,34209.0
2016-09-26 12:30:00,112.43,112.69,112.43,112.69,52798.0,90.5172,90.7265,90.5172,90.7265,52798.0
2016-09-26 13:00:00,112.67,112.74,112.53,112.56,33054.0,90.7104,90.7667,90.5977,90.6218,33054.0
2016-09-26 13:30:00,112.57,112.82,112.48,112.81,40155.0,90.6299,90.8312,90.5574,90.8231,40155.0
2016-09-26 14:00:00,112.8,112.86,112.69,112.85,33845.0,90.8151,90.8634,90.7265,90.8553,33845.0
2016-09-26 14:30:00,112.84,112.9,112.62,112.8,94908.0,90.8473,90.8956,90.6701,90.8151,94908.0
2016-09-26 15:00:00,112.81,112.91,112.7,112.91,81397.0,90.8231,90.9036,90.7345,90.9036,81397.0
2016-09-26 15:30:00,112.92,113.07,112.63,112.73,191892.0,90.9117,91.0324,90.6782,90.7587,191892.0
2016-09-27 09:30:00,113.22,113.22,112.37,112.63,78304.0,91.1532,91.1532,90.4689,90.6782,78304.0
2016-09-27 10:00:00,112.62,112.94,112.59,112.84,43511.0,90.6701,90.9278,90.646,90.8473,43511.0
2016-09-27 10:30:00,112.86,112.86,112.22,112.24,48201.0,90.8634,90.8634,90.3481,90.3642,48201.0
2016-09-27 11:00:00,112.28,112.51,112.26,112.49,45896.0,90.3964,90.5816,90.3803,90.5655,45896.0
2016-09-27 11:30:00,112.52,112.63,112.44,112.6,34363.0,90.5896,90.6782,90.5252,90.654,34363.0
2016-09-27 12:00:00,112.61,112.91,112.53,112.86,64416.0,90.6621,90.9036,90.5977,90.8634,64416.0
2016-09-27 12:30:00,112.88,113.02,112.84,112.95,86436.0,90.8795,90.9922,90.8473,90.9358,86436.0
2016-09-27 13:00:00,112.97,113.07,112.85,113.0,36322.0,90.9519,91.0324,90.8553,90.9761,36322.0
2016-09-27 13:30:00,113.0,113.03,112.83,112.92,86749.0,90.9761,91.0002,90.8392,90.9117,86749.0
2016-09-27 14:00:00,112.91,112.96,112.84,112.88,104173.0,90.9036,90.9439,90.8473,90.8795,104173.0
2016-09-27 14:30:00,112.89,112.89,112.6,112.63,42068.0,90.8875,90.8875,90.654,90.6782,42068.0
2016-09-27 15:00:00,112.64,112.64,112.35,112.39,45315.0,90.6862,90.6862,90.4528,90.485,45315.0
2016-09-27 15:30:00,112.35,112.61,112.27,112.57,154527.0,90.4528,90.6621,90.3884,90.6299,154527.0
2016-09-28 09:30:00,112.4,112.45,111.75,111.87,86004.0,90.9349,90.9754,90.409,90.5061,86004.0
2016-09-28 10:00:00,111.87,112.03,111.82,111.95,59518.0,90.5061,90.6356,90.4657,90.5709,59518.0
2016-09-28 10:30:00,111.96,112.01,111.75,111.86,45781.0,90.5789,90.6194,90.409,90.498,45781.0
2016-09-28 11:00:00,111.84,111.94,111.64,111.79,42686.0,90.4819,90.5628,90.3201,90.4414,42686.0
2016-09-28 11:30:00,111.79,111.91,111.67,111.85,44398.0,90.4414,90.5385,90.3443,90.4899,44398.0
2016-09-28 12:00:00,111.83,112.04,111.77,111.87,30618.0,90.4738,90.6437,90.4252,90.5061,30618.0
2016-09-28 12:30:00,111.86,112.02,111.75,111.95,29122.0,90.498,90.6275,90.409,90.5709,29122.0
2016-09-28 13:00:00,111.94,112.13,111.86,112.11,40499.0,90.5628,90.7165,90.498,90.7003,40499.0
2016-09-28 13:30:00,112.1,112.44,112.07,112.41,53240.0,90.6922,90.9673,90.6679,90.943,53240.0
2016-09-28 14:00:00,112.39,112.73,112.27,112.62,79778.0,90.9268,91.2019,90.8297,91.1129,79778.0
2016-09-28 14:30:00,112.59,112.77,112.59,112.63,52513.0,91.0886,91.2343,91.0886,91.121,52513.0
2016-09-28 15:00:00,112.63,112.64,112.14,112.25,151614.0,91.121,91.1291,90.7246,90.8136,151614.0
2016-09-28 15:30:00,112.26,112.68,112.24,112.64,297369.0,90.8217,91.1614,90.8055,91.1291,297369.0
2016-09-29 09:30:00,112.25,113.13,111.53,113.06,130869.0,90.8136,91.5255,90.2311,91.4689,130869.0
2016-09-29 10:00:00,113.05,113.69,113.0,113.51,97759.0,91.4608,91.9786,91.4203,91.8329,97759.0
2016-09-29 10:30:00,113.51,113.55,113.13,113.15,119946.0,91.8329,91.8653,91.5255,91.5417,119946.0
2016-09-29 11:00:00,113.16,113.18,112.77,112.8,83604.0,91.5498,91.566,91.2343,91.2585,83604.0
2016-09-29 11:30:00,112.81,113.09,112.76,113.04,130100.0,91.2666,91.4931,91.2262,91.4527,130100.0
2016-09-29 12:00:00,113.02,113.04,112.78,112.9,85862.0,91.4365,91.4527,91.2423,91.3394,85862.0
2016-09-29 12:30:00,112.87,112.88,112.2,112.42,56426.0,91.3152,91.3232,90.7731,90.9511,56426.0
2016-09-29 13:00:00,112.39,112.82,112.09,112.55,137718.0,90.9268,91.2747,90.6841,91.0563,137718.0
2016-09-29 13:30:00,112.56,112.94,112.54,112.6,101627.0,91.0644,91.3718,91.0482,91.0967,101627.0
2016-09-29 14:00:00,112.61,113.33,112.52,113.31,71132.0,91.1048,91.6873,91.032,91.6711,71132.0
2016-09-29 14:30:00,113.28,113.67,113.24,113.5,136049.0,91.6469,91.9624,91.6145,91.8248,136049.0
2016-09-29 15:00:00,113.47,113.56,113.1,113.36,133586.0,91.8006,91.8734,91.5012,91.7116,133586.0
2016-09-29 15:30:00,113.36,113.74,113.3,113.5,633434.0,91.7116,92.019,91.663,91.8248,633434.0
2016-09-30 09:30:00,113.79,114.89,113.65,113.71,246725.0,92.0595,92.9494,91.9462,91.9947,246725.0
2016-09-30 10:00:00,113.74,114.15,113.69,114.1,147393.0,92.019,92.3507,91.9786,92.3103,147393.0
2016-09-30 10:30:00,114.1,114.32,114.08,114.2,96309.0,92.3103,92.4883,92.2941,92.3912,96309.0
2016-09-30 11:00:00,114.2,114.41,113.91,113.99,101669.0,92.3912,92.5611,92.1565,92.2213,101669.0
2016-09-30 11:30:00,113.99,114.02,113.8,113.91,73721.0,92.2213,92.2455,92.0676,92.1565,73721.0
2016-09-30 12:00:00,113.9,114.14,113.78,114.1,78842.0,92.1485,92.3426,92.0514,92.3103,78842.0
2016-09-30 12:30:00,114.1,114.3,113.97,113.98,112792.0,92.3103,92.4721,92.2051,92.2132,112792.0
2016-09-30 13:00:00,113.96,114.06,113.68,113.7,65478.0,92.197,92.2779,91.9705,91.9867,65478.0
2016-09-30 13:30:00,113.68,113.94,113.62,113.89,67625.0,91.9705,92.1808,91.9219,92.1404,67625.0
2016-09-30 14:00:00,113.88,114.21,113.8,114.13,69603.0,92.1323,92.3993,92.0676,92.3345,69603.0
2016-09-30 14:30:00,114.15,114.23,113.78,113.8,116512.0,92.3507,92.4154,92.0514,92.0676,116512.0
2016-09-30 15:00:00,113.8,113.92,113.67,113.73,123864.0,92.0676,92.1646,91.9624,92.0109,123864.0
2016-09-30 15:30:00,113.73,113.84,113.3,113.33,538825.0,92.0109,92.0999,91.663,91.6873,538825.0
2016-10-03 09:30:00,112.9,112.99,111.75,112.71,237694.0,91.3394,91.4122,90.409,91.1857,237694.0
2016-10-03 10:00:00,112.71,113.16,112.54,113.02,157162.0,91.1857,91.5498,91.0482,91.4365,157162.0
2016-10-03 10:30:00,112.98,113.24,112.95,113.01,165404.0,91.4042,91.6145,91.3799,91.4284,165404.0
2016-10-03 11:00:00,113.0,113.08,112.34,112.41,194844.0,91.4203,91.4851,90.8864,90.943,194844.0
2016-10-03 11:30:00,112.4,112.63,112.38,112.58,137755.0,90.9349,91.121,90.9187,91.0805,137755.0
2016-10-03 12:00:00,112.58,112.65,112.08,112.14,114003.0,91.0805,91.1372,90.676,90.7246,114003.0
2016-10-03 12:30:00,112.16,112.6,112.11,112.6,91911.0,90.7407,91.0967,90.7003,91.0967,91911.0
2016-10-03 13:00:00,112.62,112.62,112.3,112.61,65643.0,91.1129,91.1129,90.854,91.1048,65643.0
2016-10-03 13:30:00,112.61,112.81,112.33,112.37,126260.0,91.1048,91.2666,90.8783,90.9106,126260.0
2016-10-03 14:00:00,112.37,112.49,112.29,112.34,92364.0,90.9106,91.0077,90.8459,90.8864,92364.0
2016-10-03 14:30:00,112.33,112.48,112.01,112.15,109114.0,90.8783,90.9996,90.6194,90.7327,109114.0
2016-10-03 15:00:00,112.15,112.16,112.01,112.13,116140.0,90.7327,90.7407,90.6194,90.7165,116140.0
2016-10-03 15:30:00,112.13,112.48,112.1,112.25,388532.0,90.7165,90.9996,90.6922,90.8136,388532.0
2016-10-04 09:30:00,112.25,112.25,111.38,111.85,201333.0,90.8136,90.8136,90.1097,90.4899,201333.0
2016-10-04 10:00:00,111.85,112.15,111.42,111.52,120845.0,90.4899,90.7327,90.1421,90.223,120845.0
2016-10-04 10:30:00,111.5,111.65,111.06,111.06,107054.0,90.2068,90.3281,89.8508,89.8508,107054.0
2016-10-04 11:00:00,111.08,111.43,110.93,111.38,110869.0,89.867,90.1502,89.7456,90.1097,110869.0
2016-10-04 11:30:00,111.4,111.44,110.79,110.8,172657.0,90.1259,90.1582,89.6324,89.6405,172657.0
2016-10-04 12:00:00,110.79,111.05,110.55,110.95,60697.0,89.6324,89.8427,89.4382,89.7618,60697.0
2016-10-04 12:30:00,110.92,111.08,110.74,110.76,52657.0,89.7376,89.867,89.5919,89.6081,52657.0
2016-10-04 13:00:00,110.73,110.82,110.42,110.53,66952.0,89.5838,89.6566,89.333,89.422,66952.0
2016-10-04 13:30:00,110.54,110.55,110.24,110.3,80778.0,89.4301,89.4382,89.1874,89.236,80778.0
2016-10-04 14:00:00,110.27,110.41,110.18,110.3,127438.0,89.2117,89.3249,89.1389,89.236,127438.0
2016-10-04 14:30:00,110.3,110.5,110.24,110.26,87885.0,89.236,89.3978,89.1874,89.2036,87885.0
2016-10-04 15:00:00,110.25,110.63,110.21,110.61,147976.0,89.1955,89.5029,89.1631,89.4868,147976.0
2016-10-04 15:30:00,110.61,110.83,110.45,110.74,510007.0,89.4868,89.6647,89.3573,89.5919,510007.0
2016-10-05 09:30:00,110.64,110.86,109.37,109.57,218507.0,89.511,89.689,88.4836,88.6454,218507.0
2016-10-05 10:00:00,109.59,109.6,107.51,108.09,400288.0,88.6615,88.6696,86.9788,87.448,400288.0
2016-10-05 10:30:00,108.07,108.36,107.58,107.63,249217.0,87.4318,87.6664,87.0354,87.0758,249217.0
2016-10-05 11:00:00,107.62,108.0,107.53,107.74,210746.0,87.0678,87.3752,86.9949,87.1648,210746.0
2016-10-05 11:30:00,107.76,107.88,107.45,107.54,145721.0,87.181,87.2781,86.9302,87.003,145721.0
2016-10-05 12:00:00,107.56,107.64,107.32,107.4,186705.0,87.0192,87.0839,86.825,86.8898,186705.0
2016-10-05 12:30:00,107.4,107.6,107.25,107.6,103850.0,86.8898,87.0516,86.7684,87.0516,103850.0
2016-10-05 13:00:00,107.59,107.71,107.37,107.59,119791.0,87.0435,87.1406,86.8655,87.0435,119791.0
2016-10-05 13:30:00,107.57,107.82,107.39,107.72,318212.0,87.0273,87.2296,86.8817,87.1487,318212.0
2016-10-05 14:00:00,107.7,107.79,107.44,107.46,161485.0,87.1325,87.2053,86.9221,86.9383,161485.0
2016-10-05 14:30:00,107.46,107.59,107.38,107.52,322102.0,86.9383,87.0435,86.8736,86.9869,322102.0
2016-10-05 15:00:00,107.5,107.76,107.41,107.65,220672.0,86.9707,87.181,86.8979,87.092,220672.0
2016-10-05 15:30:00,107.65,107.69,107.37,107.47,413469.0,87.092,87.1244,86.8655,86.9464,413469.0
2016-10-06 09:30:00,107.15,107.46,106.04,107.17,371296.0,86.6875,86.9383,85.7895,86.7037,371296.0
2016-10-06 10:00:00,107.18,107.67,107.0,107.52,178713.0,86.7118,87.1082,86.5662,86.9869,178713.0
2016-10-06 10:30:00,107.5,108.04,107.4,107.85,321305.0,86.9707,87.4075,86.8898,87.2538,321305.0
2016-10-06 11:00:00,107.8,108.09,107.77,108.02,237366.0,87.2134,87.448,87.1891,87.3914,237366.0
2016-10-06 11:30:00,108.0,108.4,107.79,108.36,93363.0,87.3752,87.6988,87.2053,87.6664,93363.0
2016-10-06 12:00:00,108.36,108.68,108.31,108.67,93585.0,87.6664,87.9253,87.626,87.9172,93585.0
2016-10-06 12:30:00,108.67,108.68,108.19,108.23,75811.0,87.9172,87.9253,87.5289,87.5613,75811.0
2016-10-06 13:00:00,108.24,108.49,108.24,108.36,122584.0,87.5694,87.7716,87.5694,87.6664,122584.0
2016-10-06 13:30:00,108.34,108.48,108.32,108.45,161496.0,87.6503,87.7635,87.6341,87.7392,161496.0
2016-10-06 14:00:00,108.45,108.61,108.44,108.53,112881.0,87.7392,87.8687,87.7312,87.804,112881.0
2016-10-06 14:30:00,108.52,108.65,108.37,108.57,162698.0,87.7959,87.9011,87.6745,87.8363,162698.0
2016-10-06 15:00:00,108.58,108.75,108.49,108.52,180205.0,87.8444,87.982,87.7716,87.7959,180205.0
2016-10-06 15:30:00,108.51,108.58,108.31,108.51,261863.0,87.7878,87.8444,87.626,87.7878,261863.0
2016-10-07 09:30:00,108.71,109.59,108.71,108.8,320309.0,87.9496,88.6615,87.9496,88.0224,320309.0
2016-10-07 10:00:00,108.82,109.23,108.61,108.75,205820.0,88.0386,88.3703,87.8687,87.982,205820.0
2016-10-07 10:30:00,108.71,108.74,108.01,108.04,101948.0,87.9496,87.9739,87.3833,87.4075,101948.0
2016-10-07 11:00:00,108.03,108.51,107.97,108.39,113600.0,87.3995,87.7878,87.3509,87.6907,113600.0
2016-10-07 11:30:00,108.36,108.37,107.81,108.12,63348.0,87.6664,87.6745,87.2215,87.4723,63348.0
2016-10-07 12:00:00,108.11,108.68,108.08,108.58,77752.0,87.4642,87.9253,87.4399,87.8444,77752.0
2016-10-07 12:30:00,108.6,108.61,108.26,108.3,63109.0,87.8606,87.8687,87.5855,87.6179,63109.0
2016-10-07 13:00:00,108.32,108.65,108.31,108.62,191960.0,87.6341,87.9011,87.626,87.8768,191960.0
2016-10-07 13:30:00,108.59,108.65,108.41,108.46,64339.0,87.8525,87.9011,87.7069,87.7473,64339.0
2016-10-07 14:00:00,108.49,108.64,108.46,108.54,56088.0,87.7716,87.893,87.7473,87.8121,56088.0
2016-10-07 14:30:00,108.55,108.63,108.5,108.6,83639.0,87.8202,87.8849,87.7797,87.8606,83639.0
2016-10-07 15:00:00,108.6,108.64,108.55,108.59,91762.0,87.8606,87.893,87.8202,87.8525,91762.0
2016-10-07 15:30:00,108.6,108.68,108.44,108.51,392611.0,87.8606,87.9253,87.7312,87.7878,392611.0
2016-10-10 09:30:00,108.55,109.64,108.51,109.23,146804.0,87.8202,88.702,87.7878,88.3703,146804.0
2016-10-10 10:00:00,109.21,109.21,108.79,109.08,47661.0,88.3541,88.3541,88.0143,88.2489,47661.0
2016-10-10 10:30:00,109.08,109.19,108.94,109.13,62626.0,88.2489,88.3379,88.1357,88.2894,62626.0
2016-10-10 11:00:00,109.15,109.38,109.15,109.33,39150.0,88.3056,88.4916,88.3056,88.4512,39150.0
2016-10-10 11:30:00,109.35,109.4,109.17,109.32,29407.0,88.4674,88.5078,88.3218,88.4431,29407.0
2016-10-10 12:00:00,109.32,109.33,109.23,109.29,72561.0,88.4431,88.4512,88.3703,88.4188,72561.0
2016-10-10 12:30:00,109.32,109.33,109.15,109.16,30863.0,88.4431,88.4512,88.3056,88.3137,30863.0
2016-10-10 13:00:00,109.19,109.29,109.17,109.24,35114.0,88.3379,88.4188,88.3218,88.3784,35114.0
2016-10-10 13:30:00,109.24,109.25,109.06,109.23,44308.0,88.3784,88.3865,88.2328,88.3703,44308.0
2016-10-10 14:00:00,109.2,109.34,109.13,109.26,38705.0,88.346,88.4593,88.2894,88.3946,38705.0
2016-10-10 14:30:00,109.26,109.36,109.21,109.29,35511.0,88.3946,88.4755,88.3541,88.4188,35511.0
2016-10-10 15:00:00,109.3,109.37,109.19,109.2,57408.0,88.4269,88.4836,88.3379,88.346,57408.0
2016-10-10 15:30:00,109.2,109.52,109.16,109.43,240927.0,88.346,88.6049,88.3137,88.5321,240927.0
2016-10-11 09:30:00,109.17,109.48,108.7,109.11,120832.0,88.3218,88.5725,87.9415,88.2732,120832.0
2016-10-11 10:00:00,109.13,109.39,108.87,109.27,84139.0,88.2894,88.4997,88.079,88.4027,84139.0
2016-10-11 10:30:00,109.27,109.47,109.13,109.17,61990.0,88.4027,88.5645,88.2894,88.3218,61990.0
2016-10-11 11:00:00,109.16,109.27,109.0,109.1,89689.0,88.3137,88.4027,88.1842,88.2651,89689.0
2016-10-11 11:30:00,109.08,109.24,108.99,109.15,84021.0,88.2489,88.3784,88.1761,88.3056,84021.0
2016-10-11 12:00:00,109.15,109.26,109.12,109.2,71451.0,88.3056,88.3946,88.2813,88.346,71451.0
2016-10-11 12:30:00,109.2,109.33,109.05,109.12,32805.0,88.346,88.4512,88.2247,88.2813,32805.0
2016-10-11 13:00:00,109.1,109.1,108.69,108.77,40006.0,88.2651,88.2651,87.9334,87.9981,40006.0
2016-10-11 13:30:00,108.77,108.78,108.24,108.34,51452.0,87.9981,88.0062,87.5694,87.6503,51452.0
2016-10-11 14:00:00,108.34,108.62,108.34,108.47,75150.0,87.6503,87.8768,87.6503,87.7554,75150.0
2016-10-11 14:30:00,108.49,108.74,108.49,108.61,50267.0,87.7716,87.9739,87.7716,87.8687,50267.0
2016-10-11 15:00:00,108.61,108.81,108.49,108.76,58760.0,87.8687,88.0305,87.7716,87.99,58760.0
2016-10-11 15:30:00,108.75,109.04,108.64,108.94,261157.0,87.982,88.2166,87.893,88.1357,261157.0
2016-10-12 09:30:00,108.77,109.54,108.77,109.5,92930.0,87.9981,88.6211,87.9981,88.5887,92930.0
2016-10-12 10:00:00,109.5,110.53,109.5,110.51,186773.0,88.5887,89.422,88.5887,89.4058,186773.0
2016-10-12 10:30:00,110.47,110.58,110.07,110.11,193777.0,89.3735,89.4625,89.0499,89.0822,193777.0
2016-10-12 11:00:00,110.12,110.61,110.09,110.56,78216.0,89.0903,89.4868,89.0661,89.4463,78216.0
2016-10-12 11:30:00,110.57,110.65,110.44,110.51,83455.0,89.4544,89.5191,89.3492,89.4058,83455.0
2016-10-12 12:00:00,110.53,111.34,110.53,111.32,157089.0,89.422,90.0773,89.422,90.0612,157089.0
2016-10-12 12:30:00,111.3,111.38,111.14,111.38,77210.0,90.045,90.1097,89.9155,90.1097,77210.0
2016-10-12 13:00:00,111.39,111.41,111.12,111.13,75780.0,90.1178,90.134,89.8994,89.9074,75780.0
2016-10-12 13:30:00,111.13,111.44,111.05,111.39,150626.0,89.9074,90.1582,89.8427,90.1178,150626.0
2016-10-12 14:00:00,111.41,111.88,111.32,111.78,142315.0,90.134,90.5142,90.0612,90.4333,142315.0
2016-10-12 14:30:00,111.76,112.11,111.62,111.62,239717.0,90.4171,90.7003,90.3039,90.3039,239717.0
2016-10-12 15:00:00,111.62,111.68,111.54,111.58,158641.0,90.3039,90.3524,90.2391,90.2715,158641.0
2016-10-12 15:30:00,111.58,111.67,111.48,111.53,362721.0,90.2715,90.3443,90.1906,90.2311,362721.0
2016-10-13 09:30:00,111.18,111.96,110.87,110.98,110097.0,89.9479,90.5789,89.6971,89.7861,110097.0
2016-10-13 10:00:00,111.01,111.3,110.98,111.12,127349.0,89.8104,90.045,89.7861,89.8994,127349.0
2016-10-13 10:30:00,111.11,111.55,111.04,111.42,88355.0,89.8913,90.2472,89.8346,90.1421,88355.0
2016-10-13 11:00:00,111.45,111.77,111.27,111.75,66999.0,90.1663,90.4252,90.0207,90.409,66999.0
2016-10-13 11:30:00,111.75,111.92,111.56,111.9,113446.0,90.409,90.5466,90.2553,90.5304,113446.0
2016-10-13 12:00:00,111.9,112.08,111.89,112.05,141064.0,90.5304,90.676,90.5223,90.6518,141064.0
2016-10-13 12:30:00,112.05,112.34,112.01,112.3,62091.0,90.6518,90.8864,90.6194,90.854,62091.0
2016-10-13 13:00:00,112.3,112.3,112.0,112.1,46559.0,90.854,90.854,90.6113,90.6922,46559.0
2016-10-13 13:30:00,112.07,112.27,111.98,112.17,81806.0,90.6679,90.8297,90.5951,90.7488,81806.0
2016-10-13 14:00:00,112.13,112.42,112.13,112.29,67378.0,90.7165,90.9511,90.7165,90.8459,67378.0
2016-10-13 14:30:00,112.3,112.56,112.29,112.5,100450.0,90.854,91.0644,90.8459,91.0158,100450.0
2016-10-13 15:00:00,112.5,112.66,112.47,112.59,145035.0,91.0158,91.1453,90.9915,91.0886,145035.0
2016-10-13 15:30:00,112.59,112.76,112.52,112.69,674406.0,91.0886,91.2262,91.032,91.1695,674406.0
2016-10-14 09:30:00,112.97,114.44,112.71,114.44,272068.0,91.3961,92.5853,91.1857,92.5853,272068.0
2016-10-14 10:00:00,114.42,114.59,114.03,114.04,116079.0,92.5692,92.7067,92.2536,92.2617,116079.0
2016-10-14 10:30:00,114.08,114.18,113.4,113.49,53650.0,92.2941,92.375,91.7439,91.8168,53650.0
2016-10-14 11:00:00,113.49,113.86,113.46,113.74,79862.0,91.8168,92.1161,91.7925,92.019,79862.0
2016-10-14 11:30:00,113.7,113.86,113.55,113.56,64580.0,91.9867,92.1161,91.8653,91.8734,64580.0
2016-10-14 12:00:00,113.56,113.72,113.5,113.69,393123.0,91.8734,92.0028,91.8248,91.9786,393123.0
2016-10-14 12:30:00,113.69,113.79,113.59,113.66,33062.0,91.9786,92.0595,91.8977,91.9543,33062.0
2016-10-14 13:00:00,113.62,113.64,113.43,113.55,31875.0,91.9219,91.9381,91.7682,91.8653,31875.0
2016-10-14 13:30:00,113.53,113.86,113.42,113.46,42793.0,91.8491,92.1161,91.7601,91.7925,42793.0
2016-10-14 14:00:00,113.44,113.44,113.16,113.35,53695.0,91.7763,91.7763,91.5498,91.7035,53695.0
2016-10-14 14:30:00,113.39,113.4,112.83,112.84,108855.0,91.7359,91.7439,91.2828,91.2909,108855.0
2016-10-14 15:00:00,112.85,113.03,112.82,112.89,111175.0,91.299,91.4446,91.2747,91.3313,111175.0
2016-10-14 15:30:00,112.89,113.36,112.88,113.35,447247.0,91.3313,91.7116,91.3232,91.7035,447247.0
2016-10-17 09:30:00,112.99,113.65,112.88,113.54,148786.0,91.4122,91.9462,91.3232,91.8572,148786.0
2016-10-17 10:00:00,113.48,113.77,113.25,113.77,147294.0,91.8087,92.0433,91.6226,92.0433,147294.0
2016-10-17 10:30:00,113.77,113.81,113.49,113.5,132150.0,92.0433,92.0756,91.8168,91.8248,132150.0
2016-10-17 11:00:00,113.5,113.57,113.15,113.3,129329.0,91.8248,91.8815,91.5417,91.663,129329.0
2016-10-17 11:30:00,113.29,113.6,113.26,113.43,76051.0,91.655,91.9058,91.6307,91.7682,76051.0
2016-10-17 12:00:00,113.43,113.47,113.27,113.3,77895.0,91.7682,91.8006,91.6388,91.663,77895.0
2016-10-17 12:30:00,113.3,113.57,113.29,113.52,53016.0,91.663,91.8815,91.655,91.841,53016.0
2016-10-17 13:00:00,113.51,113.71,113.49,113.56,34870.0,91.8329,91.9947,91.8168,91.8734,34870.0
2016-10-17 13:30:00,113.56,113.67,113.47,113.47,107773.0,91.8734,91.9624,91.8006,91.8006,107773.0
2016-10-17 14:00:00,113.5,113.59,113.42,113.49,109368.0,91.8248,91.8977,91.7601,91.8168,109368.0
2016-10-17 14:30:00,113.49,113.53,113.41,113.48,42791.0,91.8168,91.8491,91.752,91.8087,42791.0
2016-10-17 15:00:00,113.49,113.51,113.36,113.4,55566.0,91.8168,91.8329,91.7116,91.7439,55566.0
2016-10-17 15:30:00,113.4,113.48,113.24,113.33,282758.0,91.7439,91.8087,91.6145,91.6873,282758.0
2016-10-18 09:30:00,114.35,114.67,113.35,113.68,154188.0,92.5125,92.7714,91.7035,91.9705,154188.0
2016-10-18 10:00:00,113.67,113.99,113.53,113.84,38008.0,91.9624,92.2213,91.8491,92.0999,38008.0
2016-10-18 10:30:00,113.84,114.18,113.84,114.09,34404.0,92.0999,92.375,92.0999,92.3022,34404.0
2016-10-18 11:00:00,114.08,114.33,114.02,114.31,40838.0,92.2941,92.4963,92.2455,92.4802,40838.0
2016-10-18 11:30:00,114.35,114.74,114.23,114.68,28181.0,92.5125,92.828,92.4154,92.7795,28181.0
2016-10-18 12:00:00,114.69,114.7,114.4,114.4,40485.0,92.7876,92.7957,92.553,92.553,40485.0
2016-10-18 12:30:00,114.4,114.48,114.23,114.23,22621.0,92.553,92.6177,92.4154,92.4154,22621.0
2016-10-18 13:00:00,114.26,114.39,114.17,114.28,32115.0,92.4397,92.5449,92.3669,92.4559,32115.0
2016-10-18 13:30:00,114.24,114.27,114.07,114.15,37000.0,92.4235,92.4478,92.286,92.3507,37000.0
2016-10-18 14:00:00,114.13,114.15,113.94,114.15,53658.0,92.3345,92.3507,92.1808,92.3507,53658.0
2016-10-18 14:30:00,114.15,114.23,114.14,114.21,56091.0,92.3507,92.4154,92.3426,92.3993,56091.0
2016-10-18 15:00:00,114.23,114.23,114.13,114.16,59214.0,92.4154,92.4154,92.3345,92.3588,59214.0
2016-10-18 15:30:00,114.16,114.22,114.11,114.15,207667.0,92.3588,92.4073,92.3184,92.3507,207667.0
2016-10-19 09:30:00,114.43,114.44,113.93,114.01,60047.0,92.5772,92.5853,92.1727,92.2375,60047.0
2016-10-19 10:00:00,114.0,114.62,113.96,114.55,97719.0,92.2294,92.731,92.197,92.6743,97719.0
2016-10-19 10:30:00,114.6,114.63,114.2,114.51,66081.0,92.7148,92.7391,92.3912,92.642,66081.0
2016-10-19 11:00:00,114.51,114.99,114.51,114.92,89814.0,92.642,93.0303,92.642,92.9737,89814.0
2016-10-19 11:30:00,114.9,114.96,114.63,114.9,61983.0,92.9575,93.006,92.7391,92.9575,61983.0
2016-10-19 12:00:00,114.91,115.06,114.84,114.86,48549.0,92.9656,93.0869,92.9089,92.9251,48549.0
2016-10-19 12:30:00,114.86,114.86,114.5,114.58,37151.0,92.9251,92.9251,92.6339,92.6986,37151.0
2016-10-19 13:00:00,114.59,114.96,114.51,114.96,98252.0,92.7067,93.006,92.642,93.006,98252.0
2016-10-19 13:30:00,114.96,115.22,114.85,114.98,204480.0,93.006,93.2164,92.917,93.0222,204480.0
2016-10-19 14:00:00,114.98,115.2,114.97,115.11,42812.0,93.0222,93.2002,93.0141,93.1274,42812.0
2016-10-19 14:30:00,115.11,115.25,115.1,115.23,98223.0,93.1274,93.2406,93.1193,93.2245,98223.0
2016-10-19 15:00:00,115.25,115.33,115.21,115.26,77837.0,93.2406,93.3054,93.2083,93.2487,77837.0
2016-10-19 15:30:00,115.26,115.33,115.12,115.31,247794.0,93.2487,93.3054,93.1355,93.2892,247794.0
2016-10-20 09:30:00,115.06,115.37,114.11,114.11,117450.0,93.0869,93.3377,92.3184,92.3184,117450.0
2016-10-20 10:00:00,114.15,114.37,114.02,114.11,94850.0,92.3507,92.5287,92.2455,92.3184,94850.0
2016-10-20 10:30:00,114.08,114.12,113.72,113.82,88569.0,92.2941,92.3264,92.0028,92.0837,88569.0
2016-10-20 11:00:00,113.86,114.08,113.72,113.94,64041.0,92.1161,92.2941,92.0028,92.1808,64041.0
2016-10-20 11:30:00,113.93,114.11,113.8,114.08,56695.0,92.1727,92.3184,92.0676,92.2941,56695.0
2016-10-20 12:00:00,114.09,114.41,114.05,114.39,48090.0,92.3022,92.5611,92.2698,92.5449,48090.0
2016-10-20 12:30:00,114.42,114.66,114.3,114.3,92700.0,92.5692,92.7633,92.4721,92.4721,92700.0
2016-10-20 13:00:00,114.32,114.47,114.29,114.43,38400.0,92.4883,92.6096,92.464,92.5772,38400.0
2016-10-20 13:30:00,114.44,114.55,114.17,114.43,90195.0,92.5853,92.6743,92.3669,92.5772,90195.0
2016-10-20 14:00:00,114.43,114.66,114.41,114.66,78264.0,92.5772,92.7633,92.5611,92.7633,78264.0
2016-10-20 14:30:00,114.66,114.69,114.56,114.59,81684.0,92.7633,92.7876,92.6824,92.7067,81684.0
2016-10-20 15:00:00,114.58,114.86,114.5,114.81,103142.0,92.6986,92.9251,92.6339,92.8847,103142.0
2016-10-20 15:30:00,114.8,115.03,114.6,114.81,276816.0,92.8766,93.0627,92.7148,92.8847,276816.0
2016-10-21 09:30:00,114.0,114.13,113.6,113.81,205468.0,92.2294,92.3345,91.9058,92.0756,205468.0
2016-10-21 10:00:00,113.87,114.25,113.78,114.25,86751.0,92.1242,92.4316,92.0514,92.4316,86751.0
2016-10-21 10:30:00,114.29,115.02,114.29,114.81,131433.0,92.464,93.0546,92.464,92.8847,131433.0
2016-10-21 11:00:00,114.79,115.14,114.71,115.14,111119.0,92.8685,93.1517,92.8038,93.1517,111119.0
2016-10-21 11:30:00,115.14,115.54,115.11,115.45,97011.0,93.1517,93.4753,93.1274,93.4025,97011.0
2016-10-21 12:00:00,115.45,115.49,115.04,115.16,68279.0,93.4025,93.4348,93.0708,93.1678,68279.0
2016-10-21 12:30:00,115.15,115.17,114.97,115.13,38127.0,93.1597,93.1759,93.0141,93.1436,38127.0
2016-10-21 13:00:00,115.13,115.17,114.99,115.0,45355.0,93.1436,93.1759,93.0303,93.0384,45355.0
2016-10-21 13:30:00,114.99,115.34,114.99,115.34,64246.0,93.0303,93.3135,93.0303,93.3135,64246.0
2016-10-21 14:00:00,115.32,115.57,115.23,115.54,63744.0,93.2973,93.4995,93.2245,93.4753,63744.0
2016-10-21 14:30:00,115.56,115.61,115.41,115.6,87480.0,93.4914,93.5319,93.3701,93.5238,87480.0
2016-10-21 15:00:00,115.55,115.63,115.47,115.63,76944.0,93.4834,93.5481,93.4186,93.5481,76944.0
2016-10-21 15:30:00,115.63,115.79,115.43,115.71,351477.0,93.5481,93.6775,93.3863,93.6128,351477.0
2016-10-24 09:30:00,116.13,117.65,116.13,117.61,153038.0,93.9526,95.1823,93.9526,95.15,153038.0
2016-10-24 10:00:00,117.62,118.09,116.99,117.13,230063.0,95.158,95.5383,94.6484,94.7616,230063.0
2016-10-24 10:30:00,117.12,117.49,117.02,117.09,134724.0,94.7535,95.0529,94.6726,94.7293,134724.0
2016-10-24 11:00:00,117.08,117.28,116.7,116.82,149760.0,94.7212,94.883,94.4137,94.5108,149760.0
2016-10-24 11:30:00,116.83,116.91,116.57,116.61,72912.0,94.5189,94.5836,94.3086,94.3409,72912.0
2016-10-24 12:00:00,116.59,116.86,116.56,116.65,99024.0,94.3247,94.5432,94.3005,94.3733,99024.0
2016-10-24 12:30:00,116.6,116.7,116.58,116.68,62127.0,94.3328,94.4137,94.3167,94.3976,62127.0
2016-10-24 13:00:00,116.69,116.69,116.4,116.42,76688.0,94.4057,94.4057,94.171,94.1872,76688.0
2016-10-24 13:30:00,116.42,116.42,116.19,116.26,48021.0,94.1872,94.1872,94.0011,94.0578,48021.0
2016-10-24 14:00:00,116.27,116.46,116.2,116.33,96088.0,94.0659,94.2196,94.0092,94.1144,96088.0
2016-10-24 14:30:00,116.4,116.43,116.25,116.4,72257.0,94.171,94.1953,94.0497,94.171,72257.0
2016-10-24 15:00:00,116.41,116.44,116.28,116.38,102271.0,94.1791,94.2034,94.0739,94.1549,102271.0
2016-10-24 15:30:00,116.39,116.76,116.32,116.72,290592.0,94.1629,94.4623,94.1063,94.4299,290592.0
2016-10-25 09:30:00,116.4,117.12,116.23,116.7,110402.0,94.171,94.7535,94.0335,94.4137,110402.0
2016-10-25 10:00:00,116.74,116.94,116.66,116.93,126247.0,94.4461,94.6079,94.3814,94.5998,126247.0
2016-10-25 10:30:00,116.95,117.15,116.46,116.62,200270.0,94.616,94.7778,94.2196,94.349,200270.0
2016-10-25 11:00:00,116.65,116.94,116.34,116.5,68508.0,94.3733,94.6079,94.1225,94.2519,68508.0
2016-10-25 11:30:00,116.51,116.88,116.43,116.5,89376.0,94.26,94.5594,94.1953,94.2519,89376.0
2016-10-25 12:00:00,116.48,116.53,116.14,116.14,49539.0,94.2358,94.2762,93.9607,93.9607,49539.0
2016-10-25 12:30:00,116.13,116.53,116.09,116.46,49710.0,93.9526,94.2762,93.9202,94.2196,49710.0
2016-10-25 13:00:00,116.46,116.6,116.41,116.52,58907.0,94.2196,94.3328,94.1791,94.2681,58907.0
2016-10-25 13:30:00,116.52,116.65,116.46,116.58,42735.0,94.2681,94.3733,94.2196,94.3167,42735.0
2016-10-25 14:00:00,116.55,116.74,116.55,116.7,42916.0,94.2924,94.4461,94.2924,94.4137,42916.0
2016-10-25 14:30:00,116.7,116.77,116.64,116.65,53905.0,94.4137,94.4704,94.3652,94.3733,53905.0
2016-10-25 15:00:00,116.65,116.81,116.65,116.78,63491.0,94.3733,94.5027,94.3733,94.4785,63491.0
2016-10-25 15:30:00,116.77,116.83,116.61,116.75,205467.0,94.4704,94.5189,94.3409,94.4542,205467.0
2016-10-26 09:30:00,114.92,116.23,114.92,116.12,164186.0,92.9737,94.0335,92.9737,93.9445,164186.0
2016-10-26 10:00:00,116.1,116.12,115.49,115.93,149924.0,93.9283,93.9445,93.4348,93.7908,149924.0
2016-10-26 10:30:00,115.91,116.2,115.77,116.2,141131.0,93.7746,94.0092,93.6613,94.0092,141131.0
2016-10-26 11:00:00,116.23,116.26,115.61,115.69,238422.0,94.0335,94.0578,93.5319,93.5966,238422.0
2016-10-26 11:30:00,115.67,115.98,115.63,115.64,112143.0,93.5804,93.8312,93.5481,93.5562,112143.0
2016-10-26 12:00:00,115.62,115.89,115.62,115.7,82271.0,93.54,93.7584,93.54,93.6047,82271.0
2016-10-26 12:30:00,115.73,115.9,115.61,115.68,107833.0,93.629,93.7665,93.5319,93.5885,107833.0
2016-10-26 13:00:00,115.68,115.95,115.66,115.89,122641.0,93.5885,93.807,93.5724,93.7584,122641.0
2016-10-26 13:30:00,115.89,115.97,115.5,115.51,240186.0,93.7584,93.8232,93.4429,93.451,240186.0
2016-10-26 14:00:00,115.51,115.78,115.47,115.7,119518.0,93.451,93.6694,93.4186,93.6047,119518.0
2016-10-26 14:30:00,115.72,115.97,115.61,115.96,88414.0,93.6209,93.8232,93.5319,93.8151,88414.0
2016-10-26 15:00:00,115.93,116.01,115.85,115.96,142675.0,93.7908,93.8555,93.7261,93.8151,142675.0
2016-10-26 15:30:00,115.94,116.06,115.59,115.71,345366.0,93.7989,93.896,93.5157,93.6128,345366.0
2016-10-27 09:30:00,116.73,117.3,115.69,117.25,345147.0,94.438,94.8992,93.5966,94.8587,345147.0
2016-10-27 10:00:00,117.26,117.43,116.5,116.87,371047.0,94.8668,95.0043,94.2519,94.5513,371047.0
2016-10-27 10:30:00,116.81,117.12,115.45,115.68,332199.0,94.5027,94.7535,93.4025,93.5885,332199.0
2016-10-27 11:00:00,115.69,116.45,115.61,115.62,218450.0,93.5966,94.2115,93.5319,93.54,218450.0
2016-10-27 11:30:00,115.62,115.8,115.33,115.41,174312.0,93.54,93.6856,93.3054,93.3701,174312.0
2016-10-27 12:00:00,115.46,115.71,115.24,115.54,117862.0,93.4105,93.6128,93.2326,93.4753,117862.0
2016-10-27 12:30:00,115.56,115.64,115.3,115.56,156317.0,93.4914,93.5562,93.2811,93.4914,156317.0
2016-10-27 13:00:00,115.54,116.12,115.45,116.07,129112.0,93.4753,93.9445,93.4025,93.9041,129112.0
2016-10-27 13:30:00,116.07,116.56,116.01,116.02,172087.0,93.9041,94.3005,93.8555,93.8636,172087.0
2016-10-27 14:00:00,116.03,116.24,115.62,115.82,188571.0,93.8717,94.0416,93.54,93.7018,188571.0
2016-10-27 14:30:00,115.82,115.98,115.39,115.65,124685.0,93.7018,93.8312,93.3539,93.5643,124685.0
2016-10-27 15:00:00,115.64,115.84,115.5,115.67,114410.0,93.5562,93.718,93.4429,93.5804,114410.0
2016-10-27 15:30:00,115.65,115.83,115.36,115.43,359860.0,93.5643,93.7099,93.3296,93.3863,359860.0
2016-10-28 09:30:00,116.04,116.45,115.31,116.27,283480.0,93.8798,94.2115,93.2892,94.0659,283480.0
2016-10-28 10:00:00,116.22,116.5,115.96,116.41,219762.0,94.0254,94.2519,93.8151,94.1791,219762.0
2016-10-28 10:30:00,116.44,116.93,116.18,116.7,102941.0,94.2034,94.5998,93.993,94.4137,102941.0
2016-10-28 11:00:00,116.73,116.82,116.38,116.6,98588.0,94.438,94.5108,94.1549,94.3328,98588.0
2016-10-28 11:30:00,116.61,116.7,116.46,116.49,85400.0,94.3409,94.4137,94.2196,94.2438,85400.0
2016-10-28 12:00:00,116.51,116.82,116.44,116.71,110986.0,94.26,94.5108,94.2034,94.4218,110986.0
2016-10-28 12:30:00,116.71,117.07,116.71,117.0,147154.0,94.4218,94.7131,94.4218,94.6565,147154.0
2016-10-28 13:00:00,117.0,117.06,116.08,116.41,152726.0,94.6565,94.705,93.9121,94.1791,152726.0
2016-10-28 13:30:00,116.41,116.45,116.0,116.28,247428.0,94.1791,94.2115,93.8474,94.0739,247428.0
2016-10-28 14:00:00,116.3,116.81,116.26,116.66,131885.0,94.0901,94.5027,94.0578,94.3814,131885.0
2016-10-28 14:30:00,116.65,116.91,116.53,116.91,82756.0,94.3733,94.5836,94.2762,94.5836,82756.0
2016-10-28 15:00:00,116.89,116.96,116.43,116.77,153606.0,94.5675,94.6241,94.1953,94.4704,153606.0
2016-10-28 15:30:00,116.77,116.77,116.07,116.14,478607.0,94.4704,94.4704,93.9041,93.9607,478607.0
2016-10-31 09:30:00,116.95,117.14,116.21,116.62,109533.0,94.616,94.7697,94.0173,94.349,109533.0
2016-10-31 10:00:00,116.61,117.06,116.56,117.06,112018.0,94.3409,94.705,94.3005,94.705,112018.0
2016-10-31 10:30:00,117.08,117.11,116.75,116.77,61329.0,94.7212,94.7454,94.4542,94.4704,61329.0
2016-10-31 11:00:00,116.78,116.98,116.64,116.91,106630.0,94.4785,94.6403,94.3652,94.5836,106630.0
2016-10-31 11:30:00,116.91,117.19,116.91,117.0,97872.0,94.5836,94.8102,94.5836,94.6565,97872.0
2016-10-31 12:00:00,116.99,117.11,116.88,117.02,68098.0,94.6484,94.7454,94.5594,94.6726,68098.0
2016-10-31 12:30:00,117.04,117.26,116.97,117.14,61660.0,94.6888,94.8668,94.6322,94.7697,61660.0
2016-10-31 13:00:00,117.15,117.21,117.05,117.12,60673.0,94.7778,94.8263,94.6969,94.7535,60673.0
2016-10-31 13:30:00,117.11,117.4,117.1,117.23,90635.0,94.7454,94.9801,94.7374,94.8425,90635.0
2016-10-31 14:00:00,117.24,117.39,117.18,117.19,66059.0,94.8506,94.972,94.8021,94.8102,66059.0
2016-10-31 14:30:00,117.2,117.3,117.07,117.19,60074.0,94.8183,94.8992,94.7131,94.8102,60074.0
2016-10-31 15:00:00,117.19,117.28,117.09,117.26,99842.0,94.8102,94.883,94.7293,94.8668,99842.0
2016-10-31 15:30:00,117.25,117.37,117.16,117.23,360795.0,94.8587,94.9558,94.7859,94.8425,360795.0
2016-11-01 09:30:00,117.19,117.27,116.35,117.16,118514.0,94.8102,94.8749,94.1306,94.7859,118514.0
2016-11-01 10:00:00,117.16,117.29,116.9,117.2,82194.0,94.7859,94.8911,94.5755,94.8183,82194.0
2016-11-01 10:30:00,117.18,117.36,116.57,117.3,95558.0,94.8021,94.9477,94.3086,94.8992,95558.0
2016-11-01 11:00:00,117.28,117.46,116.78,116.91,107983.0,94.883,95.0286,94.4785,94.5836,107983.0
2016-11-01 11:30:00,116.9,117.1,116.66,116.76,100467.0,94.5755,94.7374,94.3814,94.4623,100467.0
2016-11-01 12:00:00,116.76,116.81,116.13,116.28,88221.0,94.4623,94.5027,93.9526,94.0739,88221.0
2016-11-01 12:30:00,116.26,116.27,115.38,115.42,147371.0,94.0578,94.0659,93.3458,93.3782,147371.0
2016-11-01 13:00:00,115.42,115.43,114.78,114.85,158683.0,93.3782,93.3863,92.8604,92.917,158683.0
2016-11-01 13:30:00,114.85,114.92,114.57,114.85,172824.0,92.917,92.9737,92.6905,92.917,172824.0
2016-11-01 14:00:00,114.84,115.42,114.73,115.33,222120.0,92.9089,93.3782,92.82,93.3054,222120.0
2016-11-01 14:30:00,115.33,115.46,114.89,114.89,91670.0,93.3054,93.4105,92.9494,92.9494,91670.0
2016-11-01 15:00:00,114.89,115.18,114.75,115.17,186378.0,92.9494,93.184,92.8361,93.1759,186378.0
2016-11-01 15:30:00,115.16,115.3,114.82,115.19,417896.0,93.1678,93.2811,92.8928,93.1921,417896.0
2016-11-02 09:30:00,114.73,115.02,113.6,113.95,478970.0,92.82,93.0546,91.9058,92.1889,478970.0
2016-11-02 10:00:00,113.97,114.19,113.08,113.16,188261.0,92.2051,92.3831,91.4851,91.5498,188261.0
2016-11-02 10:30:00,113.15,113.3,112.64,113.26,188003.0,91.5417,91.663,91.1291,91.6307,188003.0
2016-11-02 11:00:00,113.3,113.35,112.51,112.55,231832.0,91.663,91.7035,91.0239,91.0563,231832.0
2016-11-02 11:30:00,112.57,112.87,112.23,112.82,185371.0,91.0725,91.3152,90.7974,91.2747,185371.0
2016-11-02 12:00:00,112.78,113.27,112.75,113.12,202172.0,91.2423,91.6388,91.2181,91.5174,202172.0
2016-11-02 12:30:00,113.12,113.3,112.9,112.98,144891.0,91.5174,91.663,91.3394,91.4042,144891.0
2016-11-02 13:00:00,113.0,113.06,112.67,113.0,94763.0,91.4203,91.4689,91.1534,91.4203,94763.0
2016-11-02 13:30:00,112.99,113.24,112.79,113.16,113450.0,91.4122,91.6145,91.2504,91.5498,113450.0
2016-11-02 14:00:00,113.21,113.21,112.74,113.0,206822.0,91.5902,91.5902,91.21,91.4203,206822.0
2016-11-02 14:30:00,112.99,113.3,112.88,112.98,160935.0,91.4122,91.663,91.3232,91.4042,160935.0
2016-11-02 15:00:00,113.02,113.16,112.85,113.01,154517.0,91.4365,91.5498,91.299,91.4284,154517.0
2016-11-02 15:30:00,113.01,113.03,112.65,112.91,662613.0,91.4284,91.4446,91.1372,91.3475,662613.0
2016-11-03 09:30:00,113.16,113.16,112.02,112.6,129425.0,91.5498,91.5498,90.6275,91.0967,129425.0
2016-11-03 10:00:00,112.58,113.08,112.56,112.98,109143.0,91.0805,91.4851,91.0644,91.4042,109143.0
2016-11-03 10:30:00,112.99,113.38,112.91,113.2,156765.0,91.4122,91.7278,91.3475,91.5821,156765.0
2016-11-03 11:00:00,113.23,113.56,113.12,113.48,87643.0,91.6064,91.8734,91.5174,91.8087,87643.0
2016-11-03 11:30:00,113.44,113.46,113.16,113.28,70064.0,91.7763,91.7925,91.5498,91.6469,70064.0
2016-11-03 12:00:00,113.32,113.45,113.14,113.31,58774.0,91.6792,91.7844,91.5336,91.6711,58774.0
2016-11-03 12:30:00,113.32,113.54,113.27,113.47,123464.0,91.6792,91.8572,91.6388,91.8006,123464.0
2016-11-03 13:00:00,113.5,113.66,113.43,113.59,105562.0,91.8248,91.9543,91.7682,91.8977,105562.0
2016-11-03 13:30:00,113.6,113.74,113.23,113.26,147069.0,91.9058,92.019,91.6064,91.6307,147069.0
2016-11-03 14:00:00,113.27,113.71,113.25,113.69,130261.0,91.6388,91.9947,91.6226,91.9786,130261.0
2016-11-03 14:30:00,113.68,113.73,113.48,113.62,142910.0,91.9705,92.0109,91.8087,91.9219,142910.0
2016-11-03 15:00:00,113.6,113.6,113.18,113.19,91156.0,91.9058,91.9058,91.566,91.574,91156.0
2016-11-03 15:30:00,113.19,113.36,113.0,113.28,336139.0,91.574,91.7116,91.4203,91.6469,336139.0
2016-11-04 09:30:00,113.59,113.61,113.01,113.26,189085.0,91.8977,91.9138,91.4284,91.6307,189085.0
2016-11-04 10:00:00,113.27,113.43,112.96,113.04,113492.0,91.6388,91.7682,91.388,91.4527,113492.0
2016-11-04 10:30:00,113.04,113.34,113.03,113.18,161158.0,91.4527,91.6954,91.4446,91.566,161158.0
2016-11-04 11:00:00,113.17,113.53,113.1,113.5,116024.0,91.5579,91.8491,91.5012,91.8248,116024.0
2016-11-04 11:30:00,113.5,113.51,113.27,113.49,50451.0,91.8248,91.8329,91.6388,91.8168,50451.0
2016-11-04 12:00:00,113.48,113.62,113.36,113.52,147209.0,91.8087,91.9219,91.7116,91.841,147209.0
2016-11-04 12:30:00,113.51,113.55,113.26,113.38,148371.0,91.8329,91.8653,91.6307,91.7278,148371.0
2016-11-04 13:00:00,113.38,113.51,113.33,113.38,112158.0,91.7278,91.8329,91.6873,91.7278,112158.0
2016-11-04 13:30:00,113.35,113.47,113.3,113.46,114311.0,91.7035,91.8006,91.663,91.7925,114311.0
2016-11-04 14:00:00,113.47,113.47,113.35,113.4,110675.0,91.8006,91.8006,91.7035,91.7439,110675.0
2016-11-04 14:30:00,113.4,113.44,113.3,113.32,103502.0,91.7439,91.7763,91.663,91.6792,103502.0
2016-11-04 15:00:00,113.32,113.33,113.1,113.26,222726.0,91.6792,91.6873,91.5012,91.6307,222726.0
2016-11-04 15:30:00,113.26,113.31,112.97,112.99,348629.0,91.6307,91.6711,91.3961,91.4122,348629.0
2016-11-07 09:30:00,114.6,115.32,114.2,114.41,197573.0,92.7148,93.2973,92.3912,92.5611,197573.0
2016-11-07 10:00:00,114.45,114.53,114.11,114.22,170871.0,92.5934,92.6581,92.3184,92.4073,170871.0
2016-11-07 10:30:00,114.18,115.02,114.14,115.0,185253.0,92.375,93.0546,92.3426,93.0384,185253.0
2016-11-07 11:00:00,114.97,115.07,114.72,114.73,76648.0,93.0141,93.095,92.8119,92.82,76648.0
2016-11-07 11:30:00,114.75,115.04,114.72,114.96,54744.0,92.8361,93.0708,92.8119,93.006,54744.0
2016-11-07 12:00:00,114.95,115.02,114.87,114.96,93095.0,92.9979,93.0546,92.9332,93.006,93095.0
2016-11-07 12:30:00,114.98,115.11,114.89,115.07,61287.0,93.0222,93.1274,92.9494,93.095,61287.0
2016-11-07 13:00:00,115.07,115.12,114.95,115.04,41086.0,93.095,93.1355,92.9979,93.0708,41086.0
2016-11-07 13:30:00,115.05,115.16,115.0,115.06,34341.0,93.0788,93.1678,93.0384,93.0869,34341.0
2016-11-07 14:00:00,115.06,115.26,115.02,115.2,36223.0,93.0869,93.2487,93.0546,93.2002,36223.0
2016-11-07 14:30:00,115.19,115.2,114.95,115.0,63361.0,93.1921,93.2002,92.9979,93.0384,63361.0
2016-11-07 15:00:00,115.03,115.04,114.88,114.92,65254.0,93.0627,93.0708,92.9413,92.9737,65254.0
2016-11-07 15:30:00,114.89,115.31,114.81,115.18,262338.0,92.9494,93.2892,92.8847,93.184,262338.0
2016-11-08 09:30:00,115.5,115.88,115.2,115.82,154243.0,93.4429,93.7503,93.2002,93.7018,154243.0
2016-11-08 10:00:00,115.8,115.99,115.62,115.8,66152.0,93.6856,93.8393,93.54,93.6856,66152.0
2016-11-08 10:30:00,115.76,115.86,115.54,115.67,63469.0,93.6533,93.7342,93.4753,93.5804,63469.0
2016-11-08 11:00:00,115.69,115.93,115.56,115.63,101113.0,93.5966,93.7908,93.4914,93.5481,101113.0
2016-11-08 11:30:00,115.63,115.82,115.61,115.79,59363.0,93.5481,93.7018,93.5319,93.6775,59363.0
2016-11-08 12:00:00,115.8,115.95,115.7,115.93,39602.0,93.6856,93.807,93.6047,93.7908,39602.0
2016-11-08 12:30:00,115.93,116.13,115.76,115.93,147109.0,93.7908,93.9526,93.6533,93.7908,147109.0
2016-11-08 13:00:00,115.92,116.04,115.59,115.67,68492.0,93.7827,93.8798,93.5157,93.5804,68492.0
2016-11-08 13:30:00,115.67,115.95,115.67,115.81,90789.0,93.5804,93.807,93.5804,93.6937,90789.0
2016-11-08 14:00:00,115.81,115.83,115.57,115.73,102613.0,93.6937,93.7099,93.4995,93.629,102613.0
2016-11-08 14:30:00,115.7,115.72,115.37,115.56,83972.0,93.6047,93.6209,93.3377,93.4914,83972.0
2016-11-08 15:00:00,115.56,115.88,115.48,115.88,140643.0,93.4914,93.7503,93.4267,93.7503,140643.0
2016-11-08 15:30:00,115.89,116.16,115.78,115.93,229941.0,93.7584,93.9769,93.6694,93.7908,229941.0
2016-11-09 09:30:00,113.08,114.31,110.71,111.6,589811.0,91.4851,92.4802,89.5677,90.2877,589811.0
2016-11-09 10:00:00,111.65,111.78,111.12,111.38,390231.0,90.3281,90.4333,89.8994,90.1097,390231.0
2016-11-09 10:30:00,111.3,111.32,110.54,110.66,327702.0,90.045,90.0612,89.4301,89.5272,327702.0
2016-11-09 11:00:00,110.67,110.82,109.44,109.75,553905.0,89.5353,89.6566,88.5402,88.791,553905.0
2016-11-09 11:30:00,109.75,110.32,109.3,110.23,641536.0,88.791,89.2521,88.4269,89.1793,641536.0
2016-11-09 12:00:00,110.22,110.5,109.85,109.95,264562.0,89.1712,89.3978,88.8719,88.9528,264562.0
2016-11-09 12:30:00,109.95,110.27,109.7,109.93,163996.0,88.9528,89.2117,88.7505,88.9366,163996.0
2016-11-09 13:00:00,109.94,110.58,109.7,109.79,276692.0,88.9447,89.4625,88.7505,88.8233,276692.0
2016-11-09 13:30:00,109.79,109.83,109.06,109.15,305547.0,88.8233,88.8557,88.2328,88.3056,305547.0
2016-11-09 14:00:00,109.12,109.29,108.85,109.0,274361.0,88.2813,88.4188,88.0629,88.1842,274361.0
2016-11-09 14:30:00,108.99,109.24,108.56,108.94,326155.0,88.1761,88.3784,87.8282,88.1357,326155.0
2016-11-09 15:00:00,108.94,109.7,108.94,109.46,388929.0,88.1357,88.7505,88.1357,88.5564,388929.0
2016-11-09 15:30:00,109.46,109.62,108.95,109.2,830142.0,88.5564,88.6858,88.1438,88.346,830142.0
2016-11-10 09:30:00,109.52,109.52,105.1,105.59,894482.0,88.6049,88.6049,85.029,85.4254,894482.0
2016-11-10 10:00:00,105.57,105.6,103.76,104.27,920565.0,85.4092,85.4335,83.9449,84.3575,920565.0
2016-11-10 10:30:00,104.35,104.4,103.18,103.39,684987.0,84.4222,84.4627,83.4757,83.6456,684987.0
2016-11-10 11:00:00,103.34,104.33,103.22,103.98,694299.0,83.6051,84.406,83.508,84.1229,694299.0
2016-11-10 11:30:00,104.05,104.6,103.9,104.39,641887.0,84.1795,84.6245,84.0582,84.4546,641887.0
2016-11-10 12:00:00,104.41,105.05,104.4,104.99,563289.0,84.4708,84.9885,84.4627,84.94,563289.0
2016-11-10 12:30:00,104.99,105.17,104.66,105.02,416248.0,84.94,85.0856,84.673,84.9643,416248.0
2016-11-10 13:00:00,105.06,105.86,104.96,105.83,481181.0,84.9966,85.6439,84.9157,85.6196,481181.0
2016-11-10 13:30:00,105.84,106.26,105.53,106.02,299999.0,85.6277,85.9675,85.3769,85.7733,299999.0
2016-11-10 14:00:00,106.02,106.03,105.4,105.54,379806.0,85.7733,85.7814,85.2717,85.385,379806.0
2016-11-10 14:30:00,105.49,105.75,105.02,105.69,396400.0,85.3445,85.5549,84.9643,85.5063,396400.0
2016-11-10 15:00:00,105.7,106.07,105.55,105.67,555380.0,85.5144,85.8138,85.3931,85.4901,555380.0
2016-11-10 15:30:00,105.66,105.9,105.44,105.72,753742.0,85.4821,85.6762,85.3041,85.5306,753742.0
2016-11-11 09:30:00,105.51,106.93,104.5,105.93,269367.0,85.3607,86.5095,84.5436,85.7005,269367.0
2016-11-11 10:00:00,105.86,106.19,105.32,105.32,195576.0,85.6439,85.9108,85.207,85.207,195576.0
2016-11-11 10:30:00,105.42,105.61,104.53,104.57,392913.0,85.2879,85.4416,84.5679,84.6002,392913.0
2016-11-11 11:00:00,104.56,104.68,104.12,104.12,203085.0,84.5921,84.6892,84.2362,84.2362,203085.0
2016-11-11 11:30:00,104.13,104.55,104.12,104.41,331539.0,84.2442,84.584,84.2362,84.4708,331539.0
2016-11-11 12:00:00,104.41,105.5,104.33,105.39,341542.0,84.4708,85.3526,84.406,85.2636,341542.0
2016-11-11 12:30:00,105.41,105.87,105.3,105.38,338090.0,85.2798,85.652,85.1908,85.2555,338090.0
2016-11-11 13:00:00,105.39,105.57,105.14,105.56,252800.0,85.2636,85.4092,85.0614,85.4012,252800.0
2016-11-11 13:30:00,105.57,105.67,105.42,105.44,165583.0,85.4092,85.4901,85.2879,85.3041,165583.0
2016-11-11 14:00:00,105.43,105.8,105.37,105.61,227255.0,85.296,85.5953,85.2474,85.4416,227255.0
2016-11-11 14:30:00,105.61,105.93,105.61,105.61,216064.0,85.4416,85.7005,85.4416,85.4416,216064.0
2016-11-11 15:00:00,105.63,105.85,105.48,105.83,215733.0,85.4578,85.6358,85.3364,85.6196,215733.0
2016-11-11 15:30:00,105.83,105.9,105.63,105.72,513882.0,85.6196,85.6762,85.4578,85.5306,513882.0
2016-11-14 09:30:00,105.17,105.43,100.41,100.99,1029978.0,85.0856,85.296,81.2347,81.7039,1029978.0
2016-11-14 10:00:00,101.0,101.55,100.56,101.48,836879.0,81.712,82.1569,81.356,82.1003,836879.0
2016-11-14 10:30:00,101.45,102.15,101.02,101.16,553522.0,82.076,82.6424,81.7282,81.8414,553522.0
2016-11-14 11:00:00,101.19,101.48,100.96,101.21,449654.0,81.8657,82.1003,81.6796,81.8819,449654.0
2016-11-14 11:30:00,101.2,101.3,100.84,101.18,308849.0,81.8738,81.9547,81.5825,81.8576,308849.0
2016-11-14 12:00:00,101.18,101.27,100.94,100.95,364318.0,81.8576,81.9304,81.6634,81.6715,364318.0
2016-11-14 12:30:00,100.95,101.61,100.92,101.54,483695.0,81.6715,82.2055,81.6473,82.1489,483695.0
2016-11-14 13:00:00,101.54,101.69,101.14,101.27,269163.0,82.1489,82.2702,81.8252,81.9304,269163.0
2016-11-14 13:30:00,101.28,102.12,101.25,102.0,291895.0,81.9385,82.6181,81.9142,82.521,291895.0
2016-11-14 14:00:00,101.99,102.55,101.93,101.97,361114.0,82.5129,82.966,82.4644,82.4967,361114.0
2016-11-14 14:30:00,101.97,103.31,101.96,102.97,394996.0,82.4967,83.5808,82.4886,83.3058,394996.0
2016-11-14 15:00:00,102.97,103.39,102.72,102.97,411418.0,83.3058,83.6456,83.1035,83.3058,411418.0
2016-11-14 15:30:00,102.96,103.1,102.35,102.58,924311.0,83.2977,83.4109,82.8042,82.9902,924311.0
2016-11-15 09:30:00,103.08,104.16,103.01,104.02,316650.0,83.3948,84.2685,83.3381,84.1552,316650.0
2016-11-15 10:00:00,104.01,105.66,103.76,105.39,379594.0,84.1472,85.4821,83.9449,85.2636,379594.0
2016-11-15 10:30:00,105.38,105.55,104.71,104.84,200108.0,85.2555,85.3931,84.7135,84.8187,200108.0
2016-11-15 11:00:00,104.87,104.91,104.19,104.39,181863.0,84.8429,84.8753,84.2928,84.4546,181863.0
2016-11-15 11:30:00,104.41,104.44,104.2,104.2,220026.0,84.4708,84.495,84.3009,84.3009,220026.0
2016-11-15 12:00:00,104.2,104.23,103.75,103.83,135410.0,84.3009,84.3251,83.9368,84.0015,135410.0
2016-11-15 12:30:00,103.82,103.82,103.17,103.26,161290.0,83.9934,83.9934,83.4676,83.5404,161290.0
2016-11-15 13:00:00,103.24,103.55,103.19,103.31,94461.0,83.5242,83.775,83.4838,83.5808,94461.0
2016-11-15 13:30:00,103.35,103.41,103.17,103.31,120415.0,83.6132,83.6617,83.4676,83.5808,120415.0
2016-11-15 14:00:00,103.31,103.36,103.09,103.17,119321.0,83.5808,83.6213,83.4029,83.4676,119321.0
2016-11-15 14:30:00,103.18,103.36,103.12,103.15,220615.0,83.4757,83.6213,83.4271,83.4514,220615.0
2016-11-15 15:00:00,103.14,103.61,103.07,103.51,239463.0,83.4433,83.8235,83.3867,83.7426,239463.0
2016-11-15 15:30:00,103.51,103.64,103.41,103.52,462075.0,83.7426,83.8478,83.6617,83.7507,462075.0
2016-11-16 09:30:00,103.17,104.11,103.06,103.75,230338.0,83.4676,84.2281,83.3786,83.9368,230338.0
2016-11-16 10:00:00,103.82,104.24,103.69,103.99,311321.0,83.9934,84.3332,83.8883,84.131,311321.0
2016-11-16 10:30:00,104.0,104.84,103.92,104.76,129865.0,84.1391,84.8187,84.0743,84.7539,129865.0
2016-11-16 11:00:00,104.71,104.76,103.79,103.88,238613.0,84.7135,84.7539,83.9692,84.042,238613.0
2016-11-16 11:30:00,103.9,104.28,103.88,104.18,141482.0,84.0582,84.3656,84.042,84.2847,141482.0
2016-11-16 12:00:00,104.15,104.29,104.06,104.2,80938.0,84.2604,84.3737,84.1876,84.3009,80938.0
2016-11-16 12:30:00,104.16,104.27,104.12,104.15,64627.0,84.2685,84.3575,84.2362,84.2604,64627.0
2016-11-16 13:00:00,104.15,104.54,104.02,104.5,86033.0,84.2604,84.5759,84.1552,84.5436,86033.0
2016-11-16 13:30:00,104.5,104.91,104.48,104.71,159811.0,84.5436,84.8753,84.5274,84.7135,159811.0
2016-11-16 14:00:00,104.69,104.98,104.67,104.98,181915.0,84.6973,84.9319,84.6811,84.9319,181915.0
2016-11-16 14:30:00,104.96,105.15,104.85,104.94,170958.0,84.9157,85.0695,84.8267,84.8996,170958.0
2016-11-16 15:00:00,104.95,105.33,104.87,105.27,229172.0,84.9076,85.2151,84.8429,85.1665,229172.0
2016-11-16 15:30:00,105.27,105.68,105.26,105.43,449214.0,85.1665,85.4982,85.1584,85.296,449214.0
2016-11-17 09:30:00,105.32,106.44,105.31,106.34,257632.0,85.207,86.1131,85.1989,86.0322,257632.0
2016-11-17 10:00:00,106.37,106.39,105.58,105.58,182256.0,86.0565,86.0726,85.4173,85.4173,182256.0
2016-11-17 10:30:00,105.57,105.78,104.77,104.77,149874.0,85.4092,85.5791,84.762,84.762,149874.0
2016-11-17 11:00:00,104.8,105.29,104.8,105.18,122463.0,84.7863,85.1827,84.7863,85.0937,122463.0
2016-11-17 11:30:00,105.17,105.9,105.06,105.85,296846.0,85.0856,85.6762,84.9966,85.6358,296846.0
2016-11-17 12:00:00,105.85,107.19,105.83,107.03,325462.0,85.6358,86.7199,85.6196,86.5904,325462.0
2016-11-17 12:30:00,107.06,107.06,106.25,106.49,126129.0,86.6147,86.6147,85.9594,86.1536,126129.0
2016-11-17 13:00:00,106.48,106.54,106.06,106.07,102642.0,86.1455,86.194,85.8057,85.8138,102642.0
2016-11-17 13:30:00,106.04,106.24,105.93,106.18,150651.0,85.7895,85.9513,85.7005,85.9028,150651.0
2016-11-17 14:00:00,106.17,106.21,105.48,105.49,143092.0,85.8947,85.927,85.3364,85.3445,143092.0
2016-11-17 14:30:00,105.53,105.93,105.39,105.65,231791.0,85.3769,85.7005,85.2636,85.474,231791.0
2016-11-17 15:00:00,105.61,105.87,105.47,105.83,186813.0,85.4416,85.652,85.3283,85.6196,186813.0
2016-11-17 15:30:00,105.83,105.84,105.52,105.54,458955.0,85.6196,85.6277,85.3688,85.385,458955.0
2016-11-18 09:30:00,105.74,106.43,105.54,105.96,441024.0,85.5468,86.105,85.385,85.7248,441024.0
2016-11-18 10:00:00,105.87,106.02,104.46,104.5,168767.0,85.652,85.7733,84.5112,84.5436,168767.0
2016-11-18 10:30:00,104.49,104.57,103.97,104.23,268061.0,84.5355,84.6002,84.1148,84.3251,268061.0
2016-11-18 11:00:00,104.23,104.92,104.1,104.67,103424.0,84.3251,84.8834,84.22,84.6811,103424.0
2016-11-18 11:30:00,104.64,104.96,104.51,104.93,93030.0,84.6568,84.9157,84.5517,84.8915,93030.0
2016-11-18 12:00:00,104.91,104.91,104.45,104.48,61491.0,84.8753,84.8753,84.5031,84.5274,61491.0
2016-11-18 12:30:00,104.49,104.63,104.46,104.62,77803.0,84.5355,84.6488,84.5112,84.6407,77803.0
2016-11-18 13:00:00,104.61,105.17,104.6,105.12,103076.0,84.6326,85.0856,84.6245,85.0452,103076.0
2016-11-18 13:30:00,105.1,105.12,104.84,104.92,58361.0,85.029,85.0452,84.8187,84.8834,58361.0
2016-11-18 14:00:00,104.94,105.25,104.9,105.25,74272.0,84.8996,85.1504,84.8672,85.1504,74272.0
2016-11-18 14:30:00,105.25,105.54,105.23,105.28,105870.0,85.1504,85.385,85.1342,85.1746,105870.0
2016-11-18 15:00:00,105.25,105.28,105.05,105.12,119367.0,85.1504,85.1746,84.9885,85.0452,119367.0
2016-11-18 15:30:00,105.11,105.2,104.83,105.1,550552.0,85.0371,85.1099,84.8106,85.029,550552.0
2016-11-21 09:30:00,106.37,106.89,105.72,106.74,210071.0,86.0565,86.4772,85.5306,86.3558,210071.0
2016-11-21 10:00:00,106.73,106.9,105.84,106.85,366313.0,86.3477,86.4853,85.6277,86.4448,366313.0
2016-11-21 10:30:00,106.85,107.1,106.78,106.91,325330.0,86.4448,86.6471,86.3882,86.4933,325330.0
2016-11-21 11:00:00,106.92,106.95,105.97,106.09,258124.0,86.5014,86.5257,85.7329,85.8299,258124.0
2016-11-21 11:30:00,106.08,106.32,105.99,106.29,139259.0,85.8218,86.016,85.749,85.9917,139259.0
2016-11-21 12:00:00,106.31,106.51,106.25,106.48,104741.0,86.0079,86.1697,85.9594,86.1455,104741.0
2016-11-21 12:30:00,106.46,106.55,106.26,106.29,93326.0,86.1293,86.2021,85.9675,85.9917,93326.0
2016-11-21 13:00:00,106.29,106.52,105.98,106.13,73795.0,85.9917,86.1778,85.7409,85.8623,73795.0
2016-11-21 13:30:00,106.13,106.22,105.97,106.02,66886.0,85.8623,85.9351,85.7329,85.7733,66886.0
2016-11-21 14:00:00,106.04,106.15,105.93,106.02,80082.0,85.7895,85.8785,85.7005,85.7733,80082.0
2016-11-21 14:30:00,106.02,106.09,105.92,106.01,142752.0,85.7733,85.8299,85.6924,85.7652,142752.0
2016-11-21 15:00:00,106.01,106.03,105.8,105.93,203834.0,85.7652,85.7814,85.5953,85.7005,203834.0
2016-11-21 15:30:00,105.94,106.02,105.79,105.91,370374.0,85.7086,85.7733,85.5872,85.6843,370374.0
2016-11-22 09:30:00,106.35,106.83,105.93,106.18,141307.0,86.0403,86.4286,85.7005,85.9028,141307.0
2016-11-22 10:00:00,106.14,106.2,105.43,105.43,99644.0,85.8704,85.9189,85.296,85.296,99644.0
2016-11-22 10:30:00,105.49,106.05,105.49,105.94,51568.0,85.3445,85.7976,85.3445,85.7086,51568.0
2016-11-22 11:00:00,105.91,106.13,105.84,106.0,55996.0,85.6843,85.8623,85.6277,85.7571,55996.0
2016-11-22 11:30:00,106.0,106.87,105.87,106.8,359739.0,85.7571,86.461,85.652,86.4044,359739.0
2016-11-22 12:00:00,106.83,107.35,106.83,107.32,139294.0,86.4286,86.8493,86.4286,86.825,139294.0
2016-11-22 12:30:00,107.29,107.36,107.06,107.18,129739.0,86.8008,86.8574,86.6147,86.7118,129739.0
2016-11-22 13:00:00,107.16,107.6,107.07,107.57,89069.0,86.6956,87.0516,86.6228,87.0273,89069.0
2016-11-22 13:30:00,107.56,107.74,107.35,107.61,132441.0,87.0192,87.1648,86.8493,87.0597,132441.0
2016-11-22 14:00:00,107.57,107.67,107.37,107.48,127138.0,87.0273,87.1082,86.8655,86.9545,127138.0
2016-11-22 14:30:00,107.48,107.68,107.33,107.47,130122.0,86.9545,87.1163,86.8331,86.9464,130122.0
2016-11-22 15:00:00,107.46,107.88,107.45,107.84,221568.0,86.9383,87.2781,86.9302,87.2457,221568.0
2016-11-22 15:30:00,107.84,108.17,107.83,108.02,354474.0,87.2457,87.5127,87.2377,87.3914,354474.0
2016-11-23 09:30:00,107.24,107.75,106.65,106.66,144487.0,86.7603,87.1729,86.283,86.2911,144487.0
2016-11-23 10:00:00,106.67,107.18,106.67,107.05,338030.0,86.2992,86.7118,86.2992,86.6066,338030.0
2016-11-23 10:30:00,107.08,107.5,106.91,107.48,239334.0,86.6309,86.9707,86.4933,86.9545,239334.0
2016-11-23 11:00:00,107.5,107.5,106.9,106.93,120736.0,86.9707,86.9707,86.4853,86.5095,120736.0
2016-11-23 11:30:00,106.95,107.15,106.82,106.89,106687.0,86.5257,86.6875,86.4205,86.4772,106687.0
2016-11-23 12:00:00,106.92,107.2,106.91,107.16,155600.0,86.5014,86.728,86.4933,86.6956,155600.0
2016-11-23 12:30:00,107.16,107.31,106.95,107.03,66037.0,86.6956,86.817,86.5257,86.5904,66037.0
2016-11-23 13:00:00,106.99,107.34,106.95,107.2,89358.0,86.5581,86.8412,86.5257,86.728,89358.0
2016-11-23 13:30:00,107.22,107.46,106.91,106.91,62878.0,86.7441,86.9383,86.4933,86.4933,62878.0
2016-11-23 14:00:00,106.93,107.06,106.71,106.87,93567.0,86.5095,86.6147,86.3315,86.461,93567.0
2016-11-23 14:30:00,106.89,106.95,106.7,106.75,96475.0,86.4772,86.5257,86.3234,86.3639,96475.0
2016-11-23 15:00:00,106.75,106.91,106.65,106.66,160480.0,86.3639,86.4933,86.283,86.2911,160480.0
2016-11-23 15:30:00,106.67,106.88,106.64,106.78,215647.0,86.2992,86.4691,86.2749,86.3882,215647.0
2016-11-25 09:30:00,106.76,107.89,106.75,107.64,85896.0,86.372,87.2862,86.3639,87.0839,85896.0
2016-11-25 10:00:00,107.6,107.63,106.91,107.16,53369.0,87.0516,87.0758,86.4933,86.6956,53369.0
2016-11-25 10:30:00,107.23,107.31,106.87,106.96,42117.0,86.7522,86.817,86.461,86.5338,42117.0
2016-11-25 11:00:00,106.94,107.11,106.68,106.77,52821.0,86.5176,86.6551,86.3073,86.3801,52821.0
2016-11-25 11:30:00,106.79,106.92,106.7,106.8,39063.0,86.3963,86.5014,86.3234,86.4044,39063.0
2016-11-25 12:00:00,106.82,107.15,106.77,107.15,62272.0,86.4205,86.6875,86.3801,86.6875,62272.0
2016-11-25 12:30:00,107.13,107.37,107.11,107.25,191158.0,86.6713,86.8655,86.6551,86.7684,191158.0
2016-11-28 09:30:00,107.19,108.04,107.02,107.11,183462.0,86.7199,87.4075,86.5823,86.6551,183462.0
2016-11-28 10:00:00,107.06,107.25,106.71,106.74,82200.0,86.6147,86.7684,86.3315,86.3558,82200.0
2016-11-28 10:30:00,106.81,107.03,106.32,106.9,112085.0,86.4124,86.5904,86.016,86.4853,112085.0
2016-11-28 11:00:00,106.9,106.93,106.63,106.84,94974.0,86.4853,86.5095,86.2668,86.4367,94974.0
2016-11-28 11:30:00,106.89,106.96,106.62,106.75,72672.0,86.4772,86.5338,86.2587,86.3639,72672.0
2016-11-28 12:00:00,106.77,106.87,106.6,106.79,44693.0,86.3801,86.461,86.2425,86.3963,44693.0
2016-11-28 12:30:00,106.83,106.98,106.69,106.77,77745.0,86.4286,86.55,86.3154,86.3801,77745.0
2016-11-28 13:00:00,106.77,106.81,106.53,106.53,51155.0,86.3801,86.4124,86.1859,86.1859,51155.0
2016-11-28 13:30:00,106.53,106.67,106.43,106.56,81826.0,86.1859,86.2992,86.105,86.2102,81826.0
2016-11-28 14:00:00,106.57,106.59,106.2,106.25,138306.0,86.2183,86.2345,85.9189,85.9594,138306.0
2016-11-28 14:30:00,106.25,106.33,106.11,106.27,144194.0,85.9594,86.0241,85.8461,85.9756,144194.0
2016-11-28 15:00:00,106.27,106.46,105.95,105.98,182817.0,85.9756,86.1293,85.7167,85.7409,182817.0
2016-11-28 15:30:00,106.0,106.29,105.98,106.14,534731.0,85.7571,85.9917,85.7409,85.8704,534731.0
2016-11-29 09:30:00,106.33,107.28,106.29,106.53,131635.0,86.0241,86.7927,85.9917,86.1859,131635.0
2016-11-29 10:00:00,106.53,106.7,106.09,106.27,90785.0,86.1859,86.3234,85.8299,85.9756,90785.0
2016-11-29 10:30:00,106.41,106.53,105.61,105.93,201147.0,86.0888,86.1859,85.4416,85.7005,201147.0
2016-11-29 11:00:00,106.02,106.04,105.7,105.88,104890.0,85.7733,85.7895,85.5144,85.66,104890.0
2016-11-29 11:30:00,105.88,106.44,105.88,106.33,103576.0,85.66,86.1131,85.66,86.0241,103576.0
2016-11-29 12:00:00,106.37,106.53,106.18,106.36,86554.0,86.0565,86.1859,85.9028,86.0484,86554.0
2016-11-29 12:30:00,106.39,106.48,106.31,106.4,68628.0,86.0726,86.1455,86.0079,86.0807,68628.0
2016-11-29 13:00:00,106.43,106.46,106.35,106.41,63572.0,86.105,86.1293,86.0403,86.0888,63572.0
2016-11-29 13:30:00,106.4,106.44,106.24,106.41,59192.0,86.0807,86.1131,85.9513,86.0888,59192.0
2016-11-29 14:00:00,106.41,106.41,106.23,106.3,58084.0,86.0888,86.0888,85.9432,85.9998,58084.0
2016-11-29 14:30:00,106.3,106.32,106.2,106.27,72346.0,85.9998,86.016,85.9189,85.9756,72346.0
2016-11-29 15:00:00,106.27,106.32,106.06,106.19,173037.0,85.9756,86.016,85.8057,85.9108,173037.0
2016-11-29 15:30:00,106.13,106.22,105.89,106.09,283712.0,85.8623,85.9351,85.6681,85.8299,283712.0
2016-11-30 09:30:00,106.31,106.44,105.57,105.57,206180.0,86.0079,86.1131,85.4092,85.4092,206180.0
2016-11-30 10:00:00,105.51,105.51,104.36,104.6,181838.0,85.3607,85.3607,84.4303,84.6245,181838.0
2016-11-30 10:30:00,104.62,104.82,104.4,104.47,144646.0,84.6407,84.8025,84.4627,84.5193,144646.0
2016-11-30 11:00:00,104.44,104.64,104.14,104.38,176764.0,84.495,84.6568,84.2523,84.4465,176764.0
2016-11-30 11:30:00,104.4,104.4,103.85,103.9,149723.0,84.4627,84.4627,84.0177,84.0582,149723.0
2016-11-30 12:00:00,103.89,103.91,103.4,103.49,223618.0,84.0501,84.0663,83.6536,83.7265,223618.0
2016-11-30 12:30:00,103.5,103.83,103.47,103.5,162933.0,83.7346,84.0015,83.7103,83.7346,162933.0
2016-11-30 13:00:00,103.51,103.59,103.03,103.15,221395.0,83.7426,83.8074,83.3543,83.4514,221395.0
2016-11-30 13:30:00,103.14,103.32,103.03,103.05,286846.0,83.4433,83.5889,83.3543,83.3705,286846.0
2016-11-30 14:00:00,103.06,103.08,102.83,102.99,238199.0,83.3786,83.3948,83.1925,83.3219,238199.0
2016-11-30 14:30:00,103.0,103.05,102.86,102.91,269702.0,83.33,83.3705,83.2168,83.2572,269702.0
2016-11-30 15:00:00,102.9,102.97,102.62,102.63,246639.0,83.2491,83.3058,83.0226,83.0307,246639.0
2016-11-30 15:30:00,102.63,102.71,102.19,102.28,811355.0,83.0307,83.0954,82.6747,82.7475,811355.0
2016-12-01 09:30:00,101.36,101.71,99.72,101.42,650448.0,82.0032,82.2864,80.6764,82.0518,650448.0
2016-12-01 10:00:00,101.41,101.42,100.85,101.29,699493.0,82.0437,82.0518,81.5906,81.9466,699493.0
2016-12-01 10:30:00,101.28,101.95,101.17,101.81,198697.0,81.9385,82.4806,81.8495,82.3673,198697.0
2016-12-01 11:00:00,101.82,101.82,100.94,100.98,478420.0,82.3754,82.3754,81.6634,81.6958,478420.0
2016-12-01 11:30:00,101.0,101.08,100.75,100.96,619233.0,81.712,81.7767,81.5097,81.6796,619233.0
2016-12-01 12:00:00,100.97,101.15,100.9,101.14,111613.0,81.6877,81.8333,81.6311,81.8252,111613.0
2016-12-01 12:30:00,101.14,101.3,101.04,101.1,144597.0,81.8252,81.9547,81.7443,81.7929,144597.0
2016-12-01 13:00:00,101.1,101.25,100.39,100.5,153065.0,81.7929,81.9142,81.2185,81.3075,153065.0
2016-12-01 13:30:00,100.51,100.99,100.51,100.89,152785.0,81.3156,81.7039,81.3156,81.623,152785.0
2016-12-01 14:00:00,100.9,100.99,100.46,100.47,137757.0,81.6311,81.7039,81.2751,81.2832,137757.0
2016-12-01 14:30:00,100.46,100.67,100.43,100.61,226413.0,81.2751,81.445,81.2508,81.3965,226413.0
2016-12-01 15:00:00,100.61,101.04,100.5,100.97,218447.0,81.3965,81.7443,81.3075,81.6877,218447.0
2016-12-01 15:30:00,100.98,101.04,100.67,100.96,448531.0,81.6958,81.7443,81.445,81.6796,448531.0
2016-12-02 09:30:00,101.51,103.11,101.26,102.0,344657.0,82.1246,83.419,81.9223,82.521,344657.0
2016-12-02 10:00:00,101.93,102.27,101.79,101.79,163843.0,82.4644,82.7394,82.3511,82.3511,163843.0
2016-12-02 10:30:00,101.81,102.06,101.6,102.01,96589.0,82.3673,82.5696,82.1974,82.5291,96589.0
2016-12-02 11:00:00,102.0,102.52,101.88,102.35,146836.0,82.521,82.9417,82.4239,82.8042,146836.0
2016-12-02 11:30:00,102.36,102.42,102.08,102.28,236417.0,82.8123,82.8608,82.5857,82.7475,236417.0
2016-12-02 12:00:00,102.25,102.47,102.23,102.39,96899.0,82.7233,82.9013,82.7071,82.8365,96899.0
2016-12-02 12:30:00,102.37,102.46,102.24,102.27,78308.0,82.8203,82.8932,82.7152,82.7394,78308.0
2016-12-02 13:00:00,102.25,102.29,101.82,102.0,150354.0,82.7233,82.7556,82.3754,82.521,150354.0
2016-12-02 13:30:00,101.98,102.1,101.85,102.03,118648.0,82.5048,82.6019,82.3997,82.5453,118648.0
2016-12-02 14:00:00,102.03,102.31,101.9,102.31,174284.0,82.5453,82.7718,82.4401,82.7718,174284.0
2016-12-02 14:30:00,102.29,102.45,102.05,102.17,166791.0,82.7556,82.8851,82.5615,82.6585,166791.0
2016-12-02 15:00:00,102.17,102.37,102.16,102.25,192350.0,82.6585,82.8203,82.6505,82.7233,192350.0
2016-12-02 15:30:00,102.25,102.61,102.23,102.59,497058.0,82.7233,83.0145,82.7071,82.9983,497058.0
2016-12-05 09:30:00,102.34,102.55,101.7,101.99,200142.0,82.7961,82.966,82.2783,82.5129,200142.0
2016-12-05 10:00:00,101.95,102.2,101.67,101.77,159830.0,82.4806,82.6828,82.254,82.3349,159830.0
2016-12-05 10:30:00,101.84,102.01,101.6,101.6,157537.0,82.3916,82.5291,82.1974,82.1974,157537.0
2016-12-05 11:00:00,101.62,101.88,101.22,101.62,143531.0,82.2136,82.4239,81.89,82.2136,143531.0
2016-12-05 11:30:00,101.59,101.99,101.43,101.99,179639.0,82.1893,82.5129,82.0599,82.5129,179639.0
2016-12-05 12:00:00,101.99,101.99,101.71,101.9,258554.0,82.5129,82.5129,82.2864,82.4401,258554.0
2016-12-05 12:30:00,101.9,102.35,101.88,102.19,195837.0,82.4401,82.8042,82.4239,82.6747,195837.0
2016-12-05 13:00:00,102.2,102.22,102.02,102.15,110988.0,82.6828,82.699,82.5372,82.6424,110988.0
2016-12-05 13:30:00,102.15,102.23,102.0,102.16,74456.0,82.6424,82.7071,82.521,82.6505,74456.0
2016-12-05 14:00:00,102.17,102.28,102.09,102.23,119176.0,82.6585,82.7475,82.5938,82.7071,119176.0
2016-12-05 14:30:00,102.23,102.28,102.13,102.16,93802.0,82.7071,82.7475,82.6262,82.6505,93802.0
2016-12-05 15:00:00,102.18,102.2,102.02,102.04,152429.0,82.6666,82.6828,82.5372,82.5534,152429.0
2016-12-05 15:30:00,102.03,102.06,101.93,102.03,390933.0,82.5453,82.5696,82.4644,82.5453,390933.0
2016-12-06 09:30:00,102.91,103.16,102.23,102.44,137592.0,83.2572,83.4595,82.7071,82.877,137592.0
2016-12-06 10:00:00,102.45,102.61,102.05,102.1,150101.0,82.8851,83.0145,82.5615,82.6019,150101.0
2016-12-06 10:30:00,102.11,102.24,101.83,101.89,104891.0,82.61,82.7152,82.3835,82.432,104891.0
2016-12-06 11:00:00,101.91,102.15,101.79,101.81,99476.0,82.4482,82.6424,82.3511,82.3673,99476.0
2016-12-06 11:30:00,101.79,102.04,101.7,102.0,101763.0,82.3511,82.5534,82.2783,82.521,101763.0
2016-12-06 12:00:00,102.03,102.2,101.93,102.11,94940.0,82.5453,82.6828,82.4644,82.61,94940.0
2016-12-06 12:30:00,102.11,102.12,101.74,101.87,171714.0,82.61,82.6181,82.3107,82.4158,171714.0
2016-12-06 13:00:00,101.84,101.94,101.47,101.63,88846.0,82.3916,82.4725,82.0922,82.2217,88846.0
2016-12-06 13:30:00,101.63,101.64,101.38,101.48,105464.0,82.2217,82.2298,82.0194,82.1003,105464.0
2016-12-06 14:00:00,101.51,101.56,101.2,101.2,172111.0,82.1246,82.165,81.8738,81.8738,172111.0
2016-12-06 14:30:00,101.2,101.23,100.95,101.13,279991.0,81.8738,81.8981,81.6715,81.8172,279991.0
2016-12-06 15:00:00,101.15,101.17,100.82,100.92,403605.0,81.8333,81.8495,81.5664,81.6473,403605.0
2016-12-06 15:30:00,100.91,101.08,100.79,100.84,624844.0,81.6392,81.7767,81.5421,81.5825,624844.0
2016-12-07 09:30:00,101.5,101.78,101.19,101.19,256558.0,82.1165,82.343,81.8657,81.8657,256558.0
2016-12-07 10:00:00,101.18,101.42,100.88,101.09,154570.0,81.8576,82.0518,81.6149,81.7848,154570.0
2016-12-07 10:30:00,101.11,101.33,100.99,101.15,248757.0,81.801,81.979,81.7039,81.8333,248757.0
2016-12-07 11:00:00,101.15,101.16,100.94,100.98,219646.0,81.8333,81.8414,81.6634,81.6958,219646.0
2016-12-07 11:30:00,100.97,101.57,100.97,101.21,312891.0,81.6877,82.1731,81.6877,81.8819,312891.0
2016-12-07 12:00:00,101.2,101.5,101.09,101.39,251067.0,81.8738,82.1165,81.7848,82.0275,251067.0
2016-12-07 12:30:00,101.39,101.44,101.2,101.36,173098.0,82.0275,82.068,81.8738,82.0032,173098.0
2016-12-07 13:00:00,101.38,101.64,101.31,101.5,369661.0,82.0194,82.2298,81.9628,82.1165,369661.0
2016-12-07 13:30:00,101.48,101.52,100.98,101.24,234460.0,82.1003,82.1327,81.6958,81.9061,234460.0
2016-12-07 14:00:00,101.24,101.6,101.19,101.6,219108.0,81.9061,82.1974,81.8657,82.1974,219108.0
2016-12-07 14:30:00,101.6,102.31,101.6,102.27,278765.0,82.1974,82.7718,82.1974,82.7394,278765.0
2016-12-07 15:00:00,102.27,102.28,101.95,102.05,532866.0,82.7394,82.7475,82.4806,82.5615,532866.0
2016-12-07 15:30:00,102.04,102.41,102.01,102.22,665033.0,82.5534,82.8527,82.5291,82.699,665033.0
2016-12-08 09:30:00,102.19,103.7,101.77,102.81,457435.0,82.6747,83.8964,82.3349,83.1763,457435.0
2016-12-08 10:00:00,102.81,103.5,102.5,103.47,165568.0,83.1763,83.7346,82.9255,83.7103,165568.0
2016-12-08 10:30:00,103.48,103.52,103.15,103.4,152290.0,83.7184,83.7507,83.4514,83.6536,152290.0
2016-12-08 11:00:00,103.42,103.86,103.42,103.64,260227.0,83.6698,84.0258,83.6698,83.8478,260227.0
2016-12-08 11:30:00,103.59,103.7,103.39,103.41,271330.0,83.8074,83.8964,83.6456,83.6617,271330.0
2016-12-08 12:00:00,103.44,103.49,103.03,103.06,98062.0,83.686,83.7265,83.3543,83.3786,98062.0
2016-12-08 12:30:00,103.03,103.19,102.91,103.08,57788.0,83.3543,83.4838,83.2572,83.3948,57788.0
2016-12-08 13:00:00,103.08,103.09,102.89,103.01,567600.0,83.3948,83.4029,83.241,83.3381,567600.0
2016-12-08 13:30:00,103.02,103.05,102.83,103.01,104838.0,83.3462,83.3705,83.1925,83.3381,104838.0
2016-12-08 14:00:00,103.01,103.01,102.71,102.88,96822.0,83.3381,83.3381,83.0954,83.233,96822.0
2016-12-08 14:30:00,102.88,102.95,102.68,102.85,99583.0,83.233,83.2896,83.0711,83.2087,99583.0
2016-12-08 15:00:00,102.84,102.91,102.6,102.68,147666.0,83.2006,83.2572,83.0064,83.0711,147666.0
2016-12-08 15:30:00,102.69,102.79,102.3,102.38,463152.0,83.0792,83.1601,82.7637,82.8284,463152.0
2016-12-09 09:30:00,102.47,103.13,102.42,102.91,303483.0,82.9013,83.4352,82.8608,83.2572,303483.0
2016-12-09 10:00:00,102.95,103.07,102.72,102.81,415617.0,83.2896,83.3867,83.1035,83.1763,415617.0
2016-12-09 10:30:00,102.83,102.96,102.67,102.96,277474.0,83.1925,83.2977,83.0631,83.2977,277474.0
2016-12-09 11:00:00,102.96,103.0,102.78,102.82,222465.0,83.2977,83.33,83.1521,83.1844,222465.0
2016-12-09 11:30:00,102.81,102.9,102.55,102.76,126033.0,83.1763,83.2491,82.966,83.1359,126033.0
2016-12-09 12:00:00,102.73,102.9,102.67,102.87,70861.0,83.1116,83.2491,83.0631,83.2249,70861.0
2016-12-09 12:30:00,102.85,102.91,102.72,102.85,76301.0,83.2087,83.2572,83.1035,83.2087,76301.0
2016-12-09 13:00:00,102.84,102.94,102.8,102.86,365541.0,83.2006,83.2815,83.1682,83.2168,365541.0
2016-12-09 13:30:00,102.86,102.93,102.82,102.87,155621.0,83.2168,83.2734,83.1844,83.2249,155621.0
2016-12-09 14:00:00,102.86,102.91,102.79,102.83,168698.0,83.2168,83.2572,83.1601,83.1925,168698.0
2016-12-09 14:30:00,102.83,102.89,102.75,102.88,102707.0,83.1925,83.241,83.1278,83.233,102707.0
2016-12-09 15:00:00,102.88,103.13,102.84,103.11,303868.0,83.233,83.4352,83.2006,83.419,303868.0
2016-12-09 15:30:00,103.09,103.09,102.85,102.93,297684.0,83.4029,83.4029,83.2087,83.2734,297684.0
2016-12-12 09:30:00,102.68,103.37,102.65,103.15,194165.0,83.0711,83.6294,83.0469,83.4514,194165.0
2016-12-12 10:00:00,103.08,104.37,103.02,104.37,462499.0,83.3948,84.4384,83.3462,84.4384,462499.0
2016-12-12 10:30:00,104.37,104.85,104.34,104.6,346497.0,84.4384,84.8267,84.4141,84.6245,346497.0
2016-12-12 11:00:00,104.6,104.6,103.91,104.12,177835.0,84.6245,84.6245,84.0663,84.2362,177835.0
2016-12-12 11:30:00,104.12,104.29,103.9,104.03,187195.0,84.2362,84.3737,84.0582,84.1633,187195.0
2016-12-12 12:00:00,104.05,104.08,103.72,103.8,88608.0,84.1795,84.2038,83.9125,83.9773,88608.0
2016-12-12 12:30:00,103.84,104.16,103.8,104.09,143071.0,84.0096,84.2685,83.9773,84.2119,143071.0
2016-12-12 13:00:00,104.09,104.21,104.02,104.11,172639.0,84.2119,84.309,84.1552,84.2281,172639.0
2016-12-12 13:30:00,104.11,104.12,103.67,103.89,187493.0,84.2281,84.2362,83.8721,84.0501,187493.0
2016-12-12 14:00:00,103.88,104.1,103.88,104.02,177488.0,84.042,84.22,84.042,84.1552,177488.0
2016-12-12 14:30:00,104.02,104.18,104.0,104.06,106549.0,84.1552,84.2847,84.1391,84.1876,106549.0
2016-12-12 15:00:00,104.06,104.14,104.02,104.04,180047.0,84.1876,84.2523,84.1552,84.1714,180047.0
2016-12-12 15:30:00,104.04,104.1,103.81,103.84,457767.0,84.1714,84.22,83.9854,84.0096,457767.0
2016-12-13 09:30:00,104.67,106.2,104.46,105.71,308117.0,84.6811,85.9189,84.5112,85.5225,308117.0
2016-12-13 10:00:00,105.73,105.73,105.23,105.36,158097.0,85.5387,85.5387,85.1342,85.2393,158097.0
2016-12-13 10:30:00,105.41,105.99,105.35,105.91,189349.0,85.2798,85.749,85.2313,85.6843,189349.0
2016-12-13 11:00:00,105.91,106.04,105.74,106.0,105917.0,85.6843,85.7895,85.5468,85.7571,105917.0
2016-12-13 11:30:00,106.0,106.12,105.93,106.07,139472.0,85.7571,85.8542,85.7005,85.8138,139472.0
2016-12-13 12:00:00,106.08,106.16,105.84,105.91,108122.0,85.8218,85.8866,85.6277,85.6843,108122.0
2016-12-13 12:30:00,105.85,106.02,105.71,105.97,152002.0,85.6358,85.7733,85.5225,85.7329,152002.0
2016-12-13 13:00:00,105.97,106.02,105.8,105.92,108622.0,85.7329,85.7733,85.5953,85.6924,108622.0
2016-12-13 13:30:00,105.93,106.62,105.87,106.29,243544.0,85.7005,86.2587,85.652,85.9917,243544.0
2016-12-13 14:00:00,106.28,106.28,105.85,105.87,94705.0,85.9837,85.9837,85.6358,85.652,94705.0
2016-12-13 14:30:00,105.88,106.04,105.85,105.91,91395.0,85.66,85.7895,85.6358,85.6843,91395.0
2016-12-13 15:00:00,105.92,106.3,105.91,106.29,170041.0,85.6924,85.9998,85.6843,85.9917,170041.0
2016-12-13 15:30:00,106.29,106.39,105.97,106.12,442140.0,85.9917,86.0726,85.7329,85.8542,442140.0
2016-12-14 09:30:00,106.42,107.33,106.33,107.07,250170.0,86.0969,86.8331,86.0241,86.6228,250170.0
2016-12-14 10:00:00,107.04,107.11,106.07,106.76,196744.0,86.5985,86.6551,85.8138,86.372,196744.0
2016-12-14 10:30:00,106.78,107.0,106.77,106.94,174159.0,86.3882,86.5662,86.3801,86.5176,174159.0
2016-12-14 11:00:00,106.95,107.06,106.82,106.94,211314.0,86.5257,86.6147,86.4205,86.5176,211314.0
2016-12-14 11:30:00,106.95,107.16,106.79,107.12,187018.0,86.5257,86.6956,86.3963,86.6632,187018.0
2016-12-14 12:00:00,107.12,107.57,107.12,107.52,163954.0,86.6632,87.0273,86.6632,86.9869,163954.0
2016-12-14 12:30:00,107.51,107.9,107.51,107.9,108431.0,86.9788,87.2943,86.9788,87.2943,108431.0
2016-12-14 13:00:00,107.87,108.17,107.83,108.01,338502.0,87.27,87.5127,87.2377,87.3833,338502.0
2016-12-14 13:30:00,108.03,108.13,107.61,107.7,154762.0,87.3995,87.4804,87.0597,87.1325,154762.0
2016-12-14 14:00:00,107.73,107.74,106.99,107.0,566465.0,87.1567,87.1648,86.5581,86.5662,566465.0
2016-12-14 14:30:00,107.0,107.06,106.17,106.25,326361.0,86.5662,86.6147,85.8947,85.9594,326361.0
2016-12-14 15:00:00,106.23,106.39,105.62,106.2,231607.0,85.9432,86.0726,85.4497,85.9189,231607.0
2016-12-14 15:30:00,106.18,106.7,106.01,106.5,766207.0,85.9028,86.3234,85.7652,86.1616,766207.0
2016-12-15 09:30:00,105.94,106.67,105.62,106.42,245926.0,85.7086,86.2992,85.4497,86.0969,245926.0
2016-12-15 10:00:00,106.26,106.7,105.94,106.3,189903.0,85.9675,86.3234,85.7086,85.9998,189903.0
2016-12-15 10:30:00,106.21,106.63,106.18,106.31,84026.0,85.927,86.2668,85.9028,86.0079,84026.0
2016-12-15 11:00:00,106.33,106.62,106.07,106.07,173054.0,86.0241,86.2587,85.8138,85.8138,173054.0
2016-12-15 11:30:00,106.06,106.44,106.04,106.42,130560.0,85.8057,86.1131,85.7895,86.0969,130560.0
2016-12-15 12:00:00,106.45,106.75,106.39,106.59,105341.0,86.1212,86.3639,86.0726,86.2345,105341.0
2016-12-15 12:30:00,106.55,106.77,106.44,106.63,79505.0,86.2021,86.3801,86.1131,86.2668,79505.0
2016-12-15 13:00:00,106.63,106.73,106.46,106.51,79634.0,86.2668,86.3477,86.1293,86.1697,79634.0
2016-12-15 13:30:00,106.51,106.58,106.14,106.26,128780.0,86.1697,86.2264,85.8704,85.9675,128780.0
2016-12-15 14:00:00,106.26,106.44,106.22,106.34,101495.0,85.9675,86.1131,85.9351,86.0322,101495.0
2016-12-15 14:30:00,106.36,106.41,106.12,106.25,107788.0,86.0484,86.0888,85.8542,85.9594,107788.0
2016-12-15 15:00:00,106.23,106.36,106.16,106.31,152108.0,85.9432,86.0484,85.8866,86.0079,152108.0
2016-12-15 15:30:00,106.31,106.44,105.95,106.08,357264.0,86.0079,86.1131,85.7167,85.8218,357264.0
2016-12-16 09:30:00,106.33,106.78,106.0,106.11,541555.0,86.0241,86.3882,85.7571,85.8461,541555.0
2016-12-16 10:00:00,106.09,106.33,105.71,105.76,111076.0,85.8299,86.0241,85.5225,85.563,111076.0
2016-12-16 10:30:00,105.76,106.24,105.72,106.1,112251.0,85.563,85.9513,85.5306,85.838,112251.0
2016-12-16 11:00:00,106.1,106.17,105.89,106.13,113836.0,85.838,85.8947,85.6681,85.8623,113836.0
2016-12-16 11:30:00,106.17,106.42,106.03,106.1,68197.0,85.8947,86.0969,85.7814,85.838,68197.0
2016-12-16 12:00:00,106.12,106.16,105.92,105.98,97436.0,85.8542,85.8866,85.6924,85.7409,97436.0
2016-12-16 12:30:00,105.98,106.01,105.78,105.83,82991.0,85.7409,85.7652,85.5791,85.6196,82991.0
2016-12-16 13:00:00,105.86,105.91,105.7,105.84,104138.0,85.6439,85.6843,85.5144,85.6277,104138.0
2016-12-16 13:30:00,105.83,106.02,105.8,105.88,32466.0,85.6196,85.7733,85.5953,85.66,32466.0
2016-12-16 14:00:00,105.88,105.93,105.73,105.78,53810.0,85.66,85.7005,85.5387,85.5791,53810.0
2016-12-16 14:30:00,105.79,105.94,105.74,105.87,77137.0,85.5872,85.7086,85.5468,85.652,77137.0
2016-12-16 15:00:00,105.88,105.92,105.76,105.89,86740.0,85.66,85.6924,85.563,85.6681,86740.0
2016-12-16 15:30:00,105.88,105.97,105.59,105.79,284832.0,85.66,85.7329,85.4254,85.5872,284832.0
2016-12-19 09:30:00,106.47,106.61,105.79,106.47,163125.0,86.1374,86.2506,85.5872,86.1374,163125.0
2016-12-19 10:00:00,106.48,106.88,106.3,106.68,101241.0,86.1455,86.4691,85.9998,86.3073,101241.0
2016-12-19 10:30:00,106.67,107.17,106.35,106.88,135504.0,86.2992,86.7037,86.0403,86.4691,135504.0
2016-12-19 11:00:00,106.86,107.04,106.8,107.0,87155.0,86.4529,86.5985,86.4044,86.5662,87155.0
2016-12-19 11:30:00,106.98,107.03,106.64,106.81,35603.0,86.55,86.5904,86.2749,86.4124,35603.0
2016-12-19 12:00:00,106.78,106.92,106.66,106.68,38759.0,86.3882,86.5014,86.2911,86.3073,38759.0
2016-12-19 12:30:00,106.67,107.03,106.66,106.99,40694.0,86.2992,86.5904,86.2911,86.5581,40694.0
2016-12-19 13:00:00,107.0,107.04,106.72,106.92,34060.0,86.5662,86.5985,86.3396,86.5014,34060.0
2016-12-19 13:30:00,106.92,106.94,106.72,106.76,43607.0,86.5014,86.5176,86.3396,86.372,43607.0
2016-12-19 14:00:00,106.76,107.0,106.76,106.95,44808.0,86.372,86.5662,86.372,86.5257,44808.0
2016-12-19 14:30:00,106.95,106.95,106.66,106.74,41314.0,86.5257,86.5257,86.2911,86.3558,41314.0
2016-12-19 15:00:00,106.71,106.95,106.64,106.86,94867.0,86.3315,86.5257,86.2749,86.4529,94867.0
2016-12-19 15:30:00,106.86,107.03,106.74,106.97,202771.0,86.4529,86.5904,86.3558,86.5419,202771.0
2016-12-20 09:30:00,107.09,107.21,106.72,106.98,122288.0,86.639,86.7361,86.3396,86.55,122288.0
2016-12-20 10:00:00,106.99,107.87,106.95,107.43,78398.0,86.5581,87.27,86.5257,86.914,78398.0
2016-12-20 10:30:00,107.43,107.55,107.2,107.22,55461.0,86.914,87.0111,86.728,86.7441,55461.0
2016-12-20 11:00:00,107.23,107.43,107.2,107.33,105207.0,86.7522,86.914,86.728,86.8331,105207.0
2016-12-20 11:30:00,107.29,107.49,107.19,107.32,78479.0,86.8008,86.9626,86.7199,86.825,78479.0
2016-12-20 12:00:00,107.31,107.39,107.06,107.12,38791.0,86.817,86.8817,86.6147,86.6632,38791.0
2016-12-20 12:30:00,107.13,107.13,107.0,107.09,32485.0,86.6713,86.6713,86.5662,86.639,32485.0
2016-12-20 13:00:00,107.06,107.1,107.01,107.06,79480.0,86.6147,86.6471,86.5742,86.6147,79480.0
2016-12-20 13:30:00,107.06,107.06,106.75,106.75,80305.0,86.6147,86.6147,86.3639,86.3639,80305.0
2016-12-20 14:00:00,106.77,106.86,106.72,106.75,56231.0,86.3801,86.4529,86.3396,86.3639,56231.0
2016-12-20 14:30:00,106.74,106.77,106.56,106.6,46553.0,86.3558,86.3801,86.2102,86.2425,46553.0
2016-12-20 15:00:00,106.58,106.75,106.58,106.74,75205.0,86.2264,86.3639,86.2264,86.3558,75205.0
2016-12-20 15:30:00,106.74,107.01,106.74,106.99,255033.0,86.3558,86.5742,86.3558,86.5581,255033.0
2016-12-21 09:30:00,106.98,107.52,106.83,106.98,109547.0,86.55,86.9869,86.4286,86.55,109547.0
2016-12-21 10:00:00,106.93,107.07,106.83,106.91,116956.0,86.5095,86.6228,86.4286,86.4933,116956.0
2016-12-21 10:30:00,106.9,107.05,106.75,106.81,72135.0,86.4853,86.6066,86.3639,86.4124,72135.0
2016-12-21 11:00:00,106.79,107.04,106.78,106.97,45711.0,86.3963,86.5985,86.3882,86.5419,45711.0
2016-12-21 11:30:00,106.98,107.1,106.89,107.05,58181.0,86.55,86.6471,86.4772,86.6066,58181.0
2016-12-21 12:00:00,107.03,107.19,106.93,107.19,62349.0,86.5904,86.7199,86.5095,86.7199,62349.0
2016-12-21 12:30:00,107.18,107.46,107.17,107.46,48496.0,86.7118,86.9383,86.7037,86.9383,48496.0
2016-12-21 13:00:00,107.51,107.75,107.48,107.69,47858.0,86.9788,87.1729,86.9545,87.1244,47858.0
2016-12-21 13:30:00,107.69,107.73,107.5,107.5,51741.0,87.1244,87.1567,86.9707,86.9707,51741.0
2016-12-21 14:00:00,107.52,107.52,106.9,106.9,53072.0,86.9869,86.9869,86.4853,86.4853,53072.0
2016-12-21 14:30:00,106.9,106.95,106.68,106.91,70777.0,86.4853,86.5257,86.3073,86.4933,70777.0
2016-12-21 15:00:00,106.91,106.99,106.72,106.77,54380.0,86.4933,86.5581,86.3396,86.3801,54380.0
2016-12-21 15:30:00,106.78,106.79,106.54,106.6,149234.0,86.3882,86.3963,86.194,86.2425,149234.0
2016-12-22 09:30:00,106.33,106.54,105.34,105.34,82978.0,86.0241,86.194,85.2232,85.2232,82978.0
2016-12-22 10:00:00,105.33,106.07,105.3,105.68,58321.0,85.2151,85.8138,85.1908,85.4982,58321.0
2016-12-22 10:30:00,105.7,105.84,105.46,105.65,66280.0,85.5144,85.6277,85.3203,85.474,66280.0
2016-12-22 11:00:00,105.7,105.94,105.6,105.78,74343.0,85.5144,85.7086,85.4335,85.5791,74343.0
2016-12-22 11:30:00,105.78,105.96,105.51,105.95,101195.0,85.5791,85.7248,85.3607,85.7167,101195.0
2016-12-22 12:00:00,105.95,106.04,105.79,105.87,42575.0,85.7167,85.7895,85.5872,85.652,42575.0
2016-12-22 12:30:00,105.82,106.29,105.8,106.15,27389.0,85.6115,85.9917,85.5953,85.8785,27389.0
2016-12-22 13:00:00,106.14,106.17,105.99,106.07,27521.0,85.8704,85.8947,85.749,85.8138,27521.0
2016-12-22 13:30:00,106.08,106.19,105.94,106.14,40326.0,85.8218,85.9108,85.7086,85.8704,40326.0
2016-12-22 14:00:00,106.15,106.53,106.12,106.37,55701.0,85.8785,86.1859,85.8542,86.0565,55701.0
2016-12-22 14:30:00,106.37,106.45,106.29,106.33,28479.0,86.0565,86.1212,85.9917,86.0241,28479.0
2016-12-22 15:00:00,106.33,106.45,106.29,106.4,46226.0,86.0241,86.1212,85.9917,86.0807,46226.0
2016-12-22 15:30:00,106.43,106.61,106.28,106.61,130928.0,86.105,86.2506,85.9837,86.2506,130928.0
2016-12-23 09:30:00,106.22,106.88,106.05,106.81,89852.0,86.4052,86.9421,86.2669,86.8851,89852.0
2016-12-23 10:00:00,106.79,106.81,106.41,106.43,57095.0,86.8689,86.8851,86.5597,86.576,57095.0
2016-12-23 10:30:00,106.46,106.54,106.39,106.5,52442.0,86.6004,86.6655,86.5435,86.633,52442.0
2016-12-23 11:00:00,106.49,106.66,106.44,106.65,63878.0,86.6248,86.7631,86.5842,86.755,63878.0
2016-12-23 11:30:00,106.63,106.64,106.38,106.39,24951.0,86.7387,86.7468,86.5353,86.5435,24951.0
2016-12-23 12:00:00,106.38,106.4,106.2,106.24,42571.0,86.5353,86.5516,86.3889,86.4215,42571.0
2016-12-23 12:30:00,106.23,106.23,105.96,106.05,30434.0,86.4133,86.4133,86.1937,86.2669,30434.0
2016-12-23 13:00:00,106.04,106.1,106.0,106.08,27300.0,86.2588,86.3076,86.2262,86.2913,27300.0
2016-12-23 13:30:00,106.06,106.09,106.0,106.06,32331.0,86.275,86.2994,86.2262,86.275,32331.0
2016-12-23 14:00:00,106.06,106.12,106.02,106.04,17987.0,86.275,86.3238,86.2425,86.2588,17987.0
2016-12-23 14:30:00,106.04,106.04,105.82,105.93,49001.0,86.2588,86.2588,86.0798,86.1693,49001.0
2016-12-23 15:00:00,105.94,105.97,105.69,105.69,33382.0,86.1774,86.2018,85.9741,85.9741,33382.0
2016-12-23 15:30:00,105.69,106.06,105.6,106.03,109269.0,85.9741,86.275,85.9008,86.2506,109269.0
2016-12-27 09:30:00,106.26,106.55,106.02,106.38,81149.0,86.4377,86.6736,86.2425,86.5353,81149.0
2016-12-27 10:00:00,106.38,106.61,106.31,106.43,40198.0,86.5353,86.7224,86.4784,86.576,40198.0
2016-12-27 10:30:00,106.41,106.62,106.25,106.62,64587.0,86.5597,86.7306,86.4296,86.7306,64587.0
2016-12-27 11:00:00,106.66,106.82,106.61,106.77,46905.0,86.7631,86.8933,86.7224,86.8526,46905.0
2016-12-27 11:30:00,106.78,106.81,106.44,106.51,57475.0,86.8607,86.8851,86.5842,86.6411,57475.0
2016-12-27 12:00:00,106.52,106.56,106.44,106.44,33647.0,86.6492,86.6818,86.5842,86.5842,33647.0
2016-12-27 12:30:00,106.43,106.48,106.34,106.34,24656.0,86.576,86.6167,86.5028,86.5028,24656.0
2016-12-27 13:00:00,106.33,106.45,106.33,106.37,42843.0,86.4947,86.5923,86.4947,86.5272,42843.0
2016-12-27 13:30:00,106.38,106.46,106.33,106.36,38511.0,86.5353,86.6004,86.4947,86.5191,38511.0
2016-12-27 14:00:00,106.36,106.65,106.31,106.54,56568.0,86.5191,86.755,86.4784,86.6655,56568.0
2016-12-27 14:30:00,106.54,106.56,106.32,106.33,66154.0,86.6655,86.6818,86.4865,86.4947,66154.0
2016-12-27 15:00:00,106.32,106.37,106.24,106.26,58189.0,86.4865,86.5272,86.4215,86.4377,58189.0
2016-12-27 15:30:00,106.26,106.36,106.23,106.28,136299.0,86.4377,86.5191,86.4133,86.454,136299.0
2016-12-28 09:30:00,106.5,106.6,105.81,105.84,83069.0,86.633,86.7143,86.0717,86.0961,83069.0
2016-12-28 10:00:00,105.83,106.07,105.71,105.9,60780.0,86.0879,86.2832,85.9903,86.1449,60780.0
2016-12-28 10:30:00,105.85,106.08,105.85,106.06,54080.0,86.1042,86.2913,86.1042,86.275,54080.0
2016-12-28 11:00:00,106.06,106.12,105.88,105.96,39384.0,86.275,86.3238,86.1286,86.1937,39384.0
2016-12-28 11:30:00,105.94,106.18,105.94,106.01,111557.0,86.1774,86.3727,86.1774,86.2344,111557.0
2016-12-28 12:00:00,106.02,106.07,105.89,105.98,63711.0,86.2425,86.2832,86.1368,86.21,63711.0
2016-12-28 12:30:00,105.99,106.02,105.9,105.95,37729.0,86.2181,86.2425,86.1449,86.1856,37729.0
2016-12-28 13:00:00,105.96,106.01,105.86,105.97,27580.0,86.1937,86.2344,86.1123,86.2018,27580.0
2016-12-28 13:30:00,105.98,106.02,105.96,105.98,33406.0,86.21,86.2425,86.1937,86.21,33406.0
2016-12-28 14:00:00,105.98,106.01,105.91,106.0,49695.0,86.21,86.2344,86.153,86.2262,49695.0
2016-12-28 14:30:00,105.99,106.05,105.84,105.97,35591.0,86.2181,86.2669,86.0961,86.2018,35591.0
2016-12-28 15:00:00,105.97,106.03,105.82,105.82,45486.0,86.2018,86.2506,86.0798,86.0798,45486.0
2016-12-28 15:30:00,105.82,105.99,105.78,105.84,175333.0,86.0798,86.2181,86.0473,86.0961,175333.0
2016-12-29 09:30:00,105.91,106.21,105.75,106.17,86943.0,86.153,86.3971,86.0229,86.3645,86943.0
2016-12-29 10:00:00,106.18,106.28,105.85,106.06,57603.0,86.3727,86.454,86.1042,86.275,57603.0
2016-12-29 10:30:00,106.07,106.41,105.96,106.23,106978.0,86.2832,86.5597,86.1937,86.4133,106978.0
2016-12-29 11:00:00,106.3,106.65,106.22,106.56,91354.0,86.4703,86.755,86.4052,86.6818,91354.0
2016-12-29 11:30:00,106.57,106.75,106.55,106.61,39988.0,86.6899,86.8363,86.6736,86.7224,39988.0
2016-12-29 12:00:00,106.61,106.72,106.49,106.61,38916.0,86.7224,86.8119,86.6248,86.7224,38916.0
2016-12-29 12:30:00,106.63,106.64,106.51,106.51,26825.0,86.7387,86.7468,86.6411,86.6411,26825.0
2016-12-29 13:00:00,106.52,106.55,106.39,106.46,32149.0,86.6492,86.6736,86.5435,86.6004,32149.0
2016-12-29 13:30:00,106.44,106.54,106.38,106.5,79453.0,86.5842,86.6655,86.5353,86.633,79453.0
2016-12-29 14:00:00,106.5,106.72,106.34,106.68,175411.0,86.633,86.8119,86.5028,86.7794,175411.0
2016-12-29 14:30:00,106.67,106.77,106.62,106.69,68061.0,86.7712,86.8526,86.7306,86.7875,68061.0
2016-12-29 15:00:00,106.68,106.73,106.37,106.37,80855.0,86.7794,86.8201,86.5272,86.5272,80855.0
2016-12-29 15:30:00,106.38,106.53,106.28,106.39,223521.0,86.5353,86.6574,86.454,86.5435,223521.0
2016-12-30 09:30:00,106.46,106.69,105.76,106.17,88646.0,86.6004,86.7875,86.031,86.3645,88646.0
2016-12-30 10:00:00,106.17,106.17,105.41,105.57,61523.0,86.3645,86.3645,85.7463,85.8764,61523.0
2016-12-30 10:30:00,105.55,105.83,105.5,105.71,38641.0,85.8602,86.0879,85.8195,85.9903,38641.0
2016-12-30 11:00:00,105.7,105.85,105.68,105.76,76095.0,85.9822,86.1042,85.9659,86.031,76095.0
2016-12-30 11:30:00,105.75,105.86,105.73,105.76,45200.0,86.0229,86.1123,86.0066,86.031,45200.0
2016-12-30 12:00:00,105.77,105.91,105.62,105.88,31314.0,86.0391,86.153,85.9171,86.1286,31314.0
2016-12-30 12:30:00,105.84,105.84,105.67,105.76,70819.0,86.0961,86.0961,85.9578,86.031,70819.0
2016-12-30 13:00:00,105.74,105.85,105.7,105.8,83684.0,86.0147,86.1042,85.9822,86.0635,83684.0
2016-12-30 13:30:00,105.81,106.0,105.78,105.93,54634.0,86.0717,86.2262,86.0473,86.1693,54634.0
2016-12-30 14:00:00,105.9,105.91,105.73,105.78,44761.0,86.1449,86.153,86.0066,86.0473,44761.0
2016-12-30 14:30:00,105.76,105.83,105.46,105.52,47456.0,86.031,86.0879,85.787,85.8358,47456.0
2016-12-30 15:00:00,105.52,105.78,105.5,105.72,52945.0,85.8358,86.0473,85.8195,85.9985,52945.0
2016-12-30 15:30:00,105.74,105.8,105.46,105.69,294878.0,86.0147,86.0635,85.787,85.9741,294878.0
2017-01-03 09:30:00,106.73,106.88,106.01,106.22,113846.0,86.8201,86.9421,86.2344,86.4052,113846.0
2017-01-03 10:00:00,106.25,106.45,105.81,105.9,360481.0,86.4296,86.5923,86.0717,86.1449,360481.0
2017-01-03 10:30:00,105.93,106.09,105.6,105.72,113433.0,86.1693,86.2994,85.9008,85.9985,113433.0
2017-01-03 11:00:00,105.73,106.05,105.63,105.63,80651.0,86.0066,86.2669,85.9253,85.9253,80651.0
2017-01-03 11:30:00,105.64,105.69,105.34,105.59,78983.0,85.9334,85.9741,85.6894,85.8927,78983.0
2017-01-03 12:00:00,105.61,105.66,105.42,105.61,52413.0,85.909,85.9497,85.7544,85.909,52413.0
2017-01-03 12:30:00,105.62,105.67,105.47,105.66,81526.0,85.9171,85.9578,85.7951,85.9497,81526.0
2017-01-03 13:00:00,105.67,105.8,105.65,105.78,57241.0,85.9578,86.0635,85.9415,86.0473,57241.0
2017-01-03 13:30:00,105.76,105.76,105.35,105.38,62133.0,86.031,86.031,85.6975,85.7219,62133.0
2017-01-03 14:00:00,105.38,105.68,105.36,105.55,91908.0,85.7219,85.9659,85.7056,85.8602,91908.0
2017-01-03 14:30:00,105.56,105.7,105.54,105.65,100192.0,85.8683,85.9822,85.852,85.9415,100192.0
2017-01-03 15:00:00,105.63,105.75,105.47,105.63,135759.0,85.9253,86.0229,85.7951,85.9253,135759.0
2017-01-03 15:30:00,105.61,106.21,105.61,106.15,382854.0,85.909,86.3971,85.909,86.3482,382854.0
2017-01-04 09:30:00,106.35,106.91,106.2,106.91,93541.0,86.5109,86.9665,86.3889,86.9665,93541.0
2017-01-04 10:00:00,106.9,106.94,106.4,106.4,76843.0,86.9583,86.9909,86.5516,86.5516,76843.0
2017-01-04 10:30:00,106.41,106.51,106.27,106.31,45068.0,86.5597,86.6411,86.4459,86.4784,45068.0
2017-01-04 11:00:00,106.29,106.45,106.2,106.37,40504.0,86.4621,86.5923,86.3889,86.5272,40504.0
2017-01-04 11:30:00,106.38,106.42,106.27,106.33,41307.0,86.5353,86.5679,86.4459,86.4947,41307.0
2017-01-04 12:00:00,106.33,106.43,106.3,106.34,50654.0,86.4947,86.576,86.4703,86.5028,50654.0
2017-01-04 12:30:00,106.39,106.71,106.36,106.51,79681.0,86.5435,86.8038,86.5191,86.6411,79681.0
2017-01-04 13:00:00,106.53,106.55,106.4,106.49,66712.0,86.6574,86.6736,86.5516,86.6248,66712.0
2017-01-04 13:30:00,106.46,106.59,106.44,106.47,125498.0,86.6004,86.7062,86.5842,86.6086,125498.0
2017-01-04 14:00:00,106.47,106.64,106.44,106.45,137543.0,86.6086,86.7468,86.5842,86.5923,137543.0
2017-01-04 14:30:00,106.48,106.5,106.36,106.45,101601.0,86.6167,86.633,86.5191,86.5923,101601.0
2017-01-04 15:00:00,106.45,106.5,106.37,106.46,98990.0,86.5923,86.633,86.5272,86.6004,98990.0
2017-01-04 15:30:00,106.46,106.55,106.32,106.34,319968.0,86.6004,86.6736,86.4865,86.5028,319968.0
2017-01-05 09:30:00,106.0,106.19,105.39,105.9,130768.0,86.2262,86.3808,85.73,86.1449,130768.0
2017-01-05 10:00:00,105.97,106.43,105.9,106.34,76902.0,86.2018,86.576,86.1449,86.5028,76902.0
2017-01-05 10:30:00,106.36,106.37,105.92,106.18,77641.0,86.5191,86.5272,86.1612,86.3727,77641.0
2017-01-05 11:00:00,106.16,106.25,105.8,105.99,91096.0,86.3564,86.4296,86.0635,86.2181,91096.0
2017-01-05 11:30:00,105.99,106.06,105.79,105.8,150344.0,86.2181,86.275,86.0554,86.0635,150344.0
2017-01-05 12:00:00,105.81,106.01,105.8,105.84,62940.0,86.0717,86.2344,86.0635,86.0961,62940.0
2017-01-05 12:30:00,105.86,105.89,105.77,105.8,91152.0,86.1123,86.1368,86.0391,86.0635,91152.0
2017-01-05 13:00:00,105.8,105.98,105.79,105.98,65611.0,86.0635,86.21,86.0554,86.21,65611.0
2017-01-05 13:30:00,105.98,106.02,105.88,105.91,84066.0,86.21,86.2425,86.1286,86.153,84066.0
2017-01-05 14:00:00,105.91,106.02,105.82,105.96,115452.0,86.153,86.2425,86.0798,86.1937,115452.0
2017-01-05 14:30:00,105.97,106.05,105.92,105.98,105613.0,86.2018,86.2669,86.1612,86.21,105613.0
2017-01-05 15:00:00,105.98,106.04,105.93,105.97,101231.0,86.21,86.2588,86.1693,86.2018,101231.0
2017-01-05 15:30:00,105.98,106.01,105.87,105.97,286506.0,86.21,86.2344,86.1205,86.2018,286506.0
2017-01-06 09:30:00,105.93,106.15,105.65,106.1,122518.0,86.1693,86.3482,85.9415,86.3076,122518.0
2017-01-06 10:00:00,106.09,106.13,105.78,105.9,82643.0,86.2994,86.332,86.0473,86.1449,82643.0
2017-01-06 10:30:00,105.92,105.96,105.65,105.68,159409.0,86.1612,86.1937,85.9415,85.9659,159409.0
2017-01-06 11:00:00,105.71,105.75,105.64,105.74,96559.0,85.9903,86.0229,85.9334,86.0147,96559.0
2017-01-06 11:30:00,105.75,105.97,105.69,105.78,85845.0,86.0229,86.2018,85.9741,86.0473,85845.0
2017-01-06 12:00:00,105.8,106.23,105.78,106.21,86233.0,86.0635,86.4133,86.0473,86.3971,86233.0
2017-01-06 12:30:00,106.23,106.3,106.09,106.23,133381.0,86.4133,86.4703,86.2994,86.4133,133381.0
2017-01-06 13:00:00,106.23,106.24,105.93,105.94,62093.0,86.4133,86.4215,86.1693,86.1774,62093.0
2017-01-06 13:30:00,105.93,105.93,105.7,105.71,59538.0,86.1693,86.1693,85.9822,85.9903,59538.0
2017-01-06 14:00:00,105.7,105.91,105.6,105.62,70139.0,85.9822,86.153,85.9008,85.9171,70139.0
2017-01-06 14:30:00,105.64,105.71,105.53,105.62,152644.0,85.9334,85.9903,85.8439,85.9171,152644.0
2017-01-06 15:00:00,105.62,105.73,105.51,105.52,114884.0,85.9171,86.0066,85.8276,85.8358,114884.0
2017-01-06 15:30:00,105.53,105.61,105.18,105.28,348281.0,85.8439,85.909,85.5592,85.6405,348281.0
2017-01-09 09:30:00,105.5,105.74,104.97,105.05,102179.0,85.8195,86.0147,85.3884,85.4534,102179.0
2017-01-09 10:00:00,105.09,105.63,104.99,105.62,157699.0,85.486,85.9253,85.4046,85.9171,157699.0
2017-01-09 10:30:00,105.61,105.82,105.47,105.58,183092.0,85.909,86.0798,85.7951,85.8846,183092.0
2017-01-09 11:00:00,105.54,105.69,105.42,105.54,77755.0,85.852,85.9741,85.7544,85.852,77755.0
2017-01-09 11:30:00,105.57,105.57,105.31,105.45,134192.0,85.8764,85.8764,85.6649,85.7788,134192.0
2017-01-09 12:00:00,105.42,105.54,105.24,105.34,94614.0,85.7544,85.852,85.608,85.6894,94614.0
2017-01-09 12:30:00,105.35,105.4,105.12,105.17,143236.0,85.6975,85.7382,85.5104,85.5511,143236.0
2017-01-09 13:00:00,105.19,105.37,105.17,105.3,50886.0,85.5673,85.7138,85.5511,85.6568,50886.0
2017-01-09 13:30:00,105.3,105.35,104.95,105.14,92711.0,85.6568,85.6975,85.3721,85.5267,92711.0
2017-01-09 14:00:00,105.15,105.24,105.03,105.14,88904.0,85.5348,85.608,85.4372,85.5267,88904.0
2017-01-09 14:30:00,105.13,105.3,105.13,105.25,198159.0,85.5185,85.6568,85.5185,85.6161,198159.0
2017-01-09 15:00:00,105.25,105.28,105.03,105.22,126708.0,85.6161,85.6405,85.4372,85.5917,126708.0
2017-01-09 15:30:00,105.21,105.28,104.99,105.02,341993.0,85.5836,85.6405,85.4046,85.429,341993.0
2017-01-10 09:30:00,105.24,105.25,103.92,104.14,136341.0,85.608,85.6161,84.5342,84.7132,136341.0
2017-01-10 10:00:00,104.17,104.48,104.02,104.2,127975.0,84.7376,84.9898,84.6156,84.762,127975.0
2017-01-10 10:30:00,104.19,104.48,103.94,103.96,102616.0,84.7539,84.9898,84.5505,84.5668,102616.0
2017-01-10 11:00:00,103.96,103.97,103.71,103.8,99995.0,84.5668,84.5749,84.3634,84.4366,99995.0
2017-01-10 11:30:00,103.8,104.22,103.79,104.17,76678.0,84.4366,84.7783,84.4285,84.7376,76678.0
2017-01-10 12:00:00,104.18,104.2,103.83,103.83,85649.0,84.7457,84.762,84.461,84.461,85649.0
2017-01-10 12:30:00,103.85,104.02,103.84,104.02,71262.0,84.4773,84.6156,84.4692,84.6156,71262.0
2017-01-10 13:00:00,104.02,104.04,103.52,103.52,191136.0,84.6156,84.6319,84.2089,84.2089,191136.0
2017-01-10 13:30:00,103.58,103.84,103.57,103.78,95233.0,84.2577,84.4692,84.2495,84.4204,95233.0
2017-01-10 14:00:00,103.8,103.8,103.45,103.48,86036.0,84.4366,84.4366,84.1519,84.1763,86036.0
2017-01-10 14:30:00,103.49,103.67,103.47,103.48,78386.0,84.1845,84.3309,84.1682,84.1763,78386.0
2017-01-10 15:00:00,103.49,103.55,103.18,103.23,144663.0,84.1845,84.2333,83.9323,83.973,144663.0
2017-01-10 15:30:00,103.23,103.57,103.17,103.51,454180.0,83.973,84.2495,83.9242,84.2007,454180.0
2017-01-11 09:30:00,103.51,103.56,102.51,103.31,365669.0,84.2007,84.2414,83.3873,84.038,365669.0
2017-01-11 10:00:00,103.31,103.71,103.25,103.44,68561.0,84.038,84.3634,83.9892,84.1438,68561.0
2017-01-11 10:30:00,103.43,103.74,103.43,103.73,105468.0,84.1357,84.3878,84.1357,84.3797,105468.0
2017-01-11 11:00:00,103.72,104.17,103.71,104.02,114782.0,84.3716,84.7376,84.3634,84.6156,114782.0
2017-01-11 11:30:00,104.0,104.01,103.74,104.0,98640.0,84.5993,84.6075,84.3878,84.5993,98640.0
2017-01-11 12:00:00,104.02,104.15,103.7,103.81,76188.0,84.6156,84.7213,84.3553,84.4448,76188.0
2017-01-11 12:30:00,103.82,103.99,103.8,103.97,119625.0,84.4529,84.5912,84.4366,84.5749,119625.0
2017-01-11 13:00:00,103.96,104.07,103.87,103.91,163128.0,84.5668,84.6563,84.4936,84.5261,163128.0
2017-01-11 13:30:00,103.89,104.09,103.88,104.02,141632.0,84.5098,84.6725,84.5017,84.6156,141632.0
2017-01-11 14:00:00,103.99,104.08,103.92,103.94,243287.0,84.5912,84.6644,84.5342,84.5505,243287.0
2017-01-11 14:30:00,103.94,104.07,103.63,103.66,98295.0,84.5505,84.6563,84.2983,84.3227,98295.0
2017-01-11 15:00:00,103.66,103.86,103.65,103.81,141590.0,84.3227,84.4854,84.3146,84.4448,141590.0
2017-01-11 15:30:00,103.82,103.95,103.69,103.84,391788.0,84.4529,84.5586,84.3471,84.4692,391788.0
2017-01-12 09:30:00,103.69,104.08,103.4,103.62,93290.0,84.3471,84.6644,84.1112,84.2902,93290.0
2017-01-12 10:00:00,103.61,103.64,103.12,103.45,58066.0,84.2821,84.3065,83.8835,84.1519,58066.0
2017-01-12 10:30:00,103.44,103.62,103.34,103.62,47725.0,84.1438,84.2902,84.0624,84.2902,47725.0
2017-01-12 11:00:00,103.63,103.82,103.6,103.81,78033.0,84.2983,84.4529,84.2739,84.4448,78033.0
2017-01-12 11:30:00,103.84,103.87,103.78,103.83,323214.0,84.4692,84.4936,84.4204,84.461,323214.0
2017-01-12 12:00:00,103.8,104.26,103.79,104.14,110331.0,84.4366,84.8108,84.4285,84.7132,110331.0
2017-01-12 12:30:00,104.14,104.21,104.1,104.12,105869.0,84.7132,84.7701,84.6807,84.6969,105869.0
2017-01-12 13:00:00,104.1,104.11,103.84,104.02,42365.0,84.6807,84.6888,84.4692,84.6156,42365.0
2017-01-12 13:30:00,104.0,104.11,103.91,103.94,68615.0,84.5993,84.6888,84.5261,84.5505,68615.0
2017-01-12 14:00:00,103.95,104.06,103.91,103.98,45343.0,84.5586,84.6481,84.5261,84.5831,45343.0
2017-01-12 14:30:00,103.97,104.01,103.88,103.9,50999.0,84.5749,84.6075,84.5017,84.518,50999.0
2017-01-12 15:00:00,103.89,103.9,103.71,103.71,58824.0,84.5098,84.518,84.3634,84.3634,58824.0
2017-01-12 15:30:00,103.73,104.2,103.7,104.17,179606.0,84.3797,84.762,84.3553,84.7376,179606.0
2017-01-13 09:30:00,104.22,104.72,104.05,104.51,95102.0,84.7783,85.185,84.64,85.0142,95102.0
2017-01-13 10:00:00,104.54,104.67,104.27,104.59,109044.0,85.0386,85.1443,84.819,85.0793,109044.0
2017-01-13 10:30:00,104.57,104.76,104.41,104.44,102675.0,85.063,85.2175,84.9328,84.9572,102675.0
2017-01-13 11:00:00,104.42,104.44,103.97,104.0,75147.0,84.941,84.9572,84.5749,84.5993,75147.0
2017-01-13 11:30:00,104.0,104.03,103.76,103.78,82588.0,84.5993,84.6237,84.4041,84.4204,82588.0
2017-01-13 12:00:00,103.78,103.84,103.49,103.49,88801.0,84.4204,84.4692,84.1845,84.1845,88801.0
2017-01-13 12:30:00,103.49,103.52,103.05,103.1,147983.0,84.1845,84.2089,83.8265,83.8672,147983.0
2017-01-13 13:00:00,103.08,103.13,102.87,103.04,128133.0,83.8509,83.8916,83.6801,83.8184,128133.0
2017-01-13 13:30:00,103.03,103.44,102.99,103.4,100076.0,83.8103,84.1438,83.7777,84.1112,100076.0
2017-01-13 14:00:00,103.39,103.58,103.38,103.51,106183.0,84.1031,84.2577,84.095,84.2007,106183.0
2017-01-13 14:30:00,103.52,103.69,103.48,103.59,106435.0,84.2089,84.3471,84.1763,84.2658,106435.0
2017-01-13 15:00:00,103.59,103.7,103.5,103.64,131347.0,84.2658,84.3553,84.1926,84.3065,131347.0
2017-01-13 15:30:00,103.63,103.75,103.42,103.46,284532.0,84.2983,84.396,84.1275,84.1601,284532.0
2017-01-17 09:30:00,103.54,104.21,103.41,103.98,105088.0,84.2251,84.7701,84.1194,84.5831,105088.0
2017-01-17 10:00:00,103.94,104.76,103.91,104.23,109967.0,84.5505,85.2175,84.5261,84.7864,109967.0
2017-01-17 10:30:00,104.22,104.62,104.18,104.61,105680.0,84.7783,85.1037,84.7457,85.0955,105680.0
2017-01-17 11:00:00,104.59,104.82,104.39,104.55,159389.0,85.0793,85.2664,84.9166,85.0467,159389.0
2017-01-17 11:30:00,104.55,104.86,104.41,104.74,80283.0,85.0467,85.2989,84.9328,85.2013,80283.0
2017-01-17 12:00:00,104.77,104.86,104.45,104.68,69791.0,85.2257,85.2989,84.9654,85.1525,69791.0
2017-01-17 12:30:00,104.67,104.83,104.66,104.75,78066.0,85.1443,85.2745,85.1362,85.2094,78066.0
2017-01-17 13:00:00,104.77,104.92,104.73,104.84,69764.0,85.2257,85.3477,85.1931,85.2826,69764.0
2017-01-17 13:30:00,104.83,104.84,104.66,104.66,55942.0,85.2745,85.2826,85.1362,85.1362,55942.0
2017-01-17 14:00:00,104.65,104.79,104.61,104.74,109982.0,85.1281,85.242,85.0955,85.2013,109982.0
2017-01-17 14:30:00,104.73,104.86,104.69,104.85,151335.0,85.1931,85.2989,85.1606,85.2908,151335.0
2017-01-17 15:00:00,104.86,104.87,104.69,104.86,197094.0,85.2989,85.307,85.1606,85.2989,197094.0
2017-01-17 15:30:00,104.86,105.19,104.86,105.13,253269.0,85.2989,85.5673,85.2989,85.5185,253269.0
2017-01-18 09:30:00,105.26,106.37,105.04,106.34,136875.0,85.6243,86.5272,85.4453,86.5028,136875.0
2017-01-18 10:00:00,106.38,106.41,105.93,106.28,130653.0,86.5353,86.5597,86.1693,86.454,130653.0
2017-01-18 10:30:00,106.26,106.27,105.5,105.58,94323.0,86.4377,86.4459,85.8195,85.8846,94323.0
2017-01-18 11:00:00,105.56,105.72,105.5,105.72,104649.0,85.8683,85.9985,85.8195,85.9985,104649.0
2017-01-18 11:30:00,105.7,105.79,105.5,105.57,109453.0,85.9822,86.0554,85.8195,85.8764,109453.0
2017-01-18 12:00:00,105.61,105.82,105.55,105.76,36919.0,85.909,86.0798,85.8602,86.031,36919.0
2017-01-18 12:30:00,105.76,106.05,105.72,105.93,50376.0,86.031,86.2669,85.9985,86.1693,50376.0
2017-01-18 13:00:00,105.9,106.24,105.89,106.22,52288.0,86.1449,86.4215,86.1368,86.4052,52288.0
2017-01-18 13:30:00,106.22,106.42,106.07,106.12,95573.0,86.4052,86.5679,86.2832,86.3238,95573.0
2017-01-18 14:00:00,106.11,106.12,105.75,105.81,59717.0,86.3157,86.3238,86.0229,86.0717,59717.0
2017-01-18 14:30:00,105.8,105.9,105.7,105.9,47471.0,86.0635,86.1449,85.9822,86.1449,47471.0
2017-01-18 15:00:00,105.89,105.9,105.56,105.65,41935.0,86.1368,86.1449,85.8683,85.9415,41935.0
2017-01-18 15:30:00,105.66,105.72,105.48,105.66,238696.0,85.9497,85.9985,85.8032,85.9497,238696.0
2017-01-19 09:30:00,105.81,105.81,104.31,104.44,116605.0,86.0717,86.0717,84.8515,84.9572,116605.0
2017-01-19 10:00:00,104.45,104.63,103.92,104.5,214418.0,84.9654,85.1118,84.5342,85.006,214418.0
2017-01-19 10:30:00,104.47,104.7,104.11,104.22,89444.0,84.9816,85.1687,84.6888,84.7783,89444.0
2017-01-19 11:00:00,104.25,104.43,103.86,103.89,134088.0,84.8027,84.9491,84.4854,84.5098,134088.0
2017-01-19 11:30:00,103.93,104.21,103.92,104.12,77958.0,84.5424,84.7701,84.5342,84.6969,77958.0
2017-01-19 12:00:00,104.15,104.27,103.96,104.12,50596.0,84.7213,84.819,84.5668,84.6969,50596.0
2017-01-19 12:30:00,104.12,104.26,103.86,103.96,70063.0,84.6969,84.8108,84.4854,84.5668,70063.0
2017-01-19 13:00:00,103.95,104.07,103.95,104.04,80502.0,84.5586,84.6563,84.5586,84.6319,80502.0
2017-01-19 13:30:00,104.03,104.37,104.02,104.3,65432.0,84.6237,84.9003,84.6156,84.8434,65432.0
2017-01-19 14:00:00,104.32,104.39,104.1,104.26,79831.0,84.8596,84.9166,84.6807,84.8108,79831.0
2017-01-19 14:30:00,104.27,104.44,104.2,104.37,88011.0,84.819,84.9572,84.762,84.9003,88011.0
2017-01-19 15:00:00,104.37,104.51,104.29,104.44,100666.0,84.9003,85.0142,84.8352,84.9572,100666.0
2017-01-19 15:30:00,104.44,104.56,104.39,104.45,201910.0,84.9572,85.0549,84.9166,84.9654,201910.0
2017-01-20 09:30:00,104.84,105.42,104.75,104.76,303223.0,85.2826,85.7544,85.2094,85.2175,303223.0
2017-01-20 10:00:00,104.77,104.92,104.45,104.58,116562.0,85.2257,85.3477,84.9654,85.0711,116562.0
2017-01-20 10:30:00,104.57,104.71,104.37,104.39,99716.0,85.063,85.1769,84.9003,84.9166,99716.0
2017-01-20 11:00:00,104.35,104.72,104.3,104.53,137797.0,84.884,85.185,84.8434,85.0305,137797.0
2017-01-20 11:30:00,104.54,104.56,104.21,104.42,159263.0,85.0386,85.0549,84.7701,84.941,159263.0
2017-01-20 12:00:00,104.42,104.5,104.2,104.39,137365.0,84.941,85.006,84.762,84.9166,137365.0
2017-01-20 12:30:00,104.37,104.37,104.15,104.34,76987.0,84.9003,84.9003,84.7213,84.8759,76987.0
2017-01-20 13:00:00,104.34,104.54,104.3,104.43,63174.0,84.8759,85.0386,84.8434,84.9491,63174.0
2017-01-20 13:30:00,104.45,104.53,104.32,104.35,121745.0,84.9654,85.0305,84.8596,84.884,121745.0
2017-01-20 14:00:00,104.38,104.41,104.13,104.16,131041.0,84.9084,84.9328,84.7051,84.7295,131041.0
2017-01-20 14:30:00,104.16,104.21,104.08,104.17,138595.0,84.7295,84.7701,84.6644,84.7376,138595.0
2017-01-20 15:00:00,104.17,104.21,103.99,104.0,164909.0,84.7376,84.7701,84.5912,84.5993,164909.0
2017-01-20 15:30:00,104.0,104.39,103.97,104.17,380295.0,84.5993,84.9166,84.5749,84.7376,380295.0
2017-01-23 09:30:00,104.5,104.79,104.26,104.33,112701.0,85.006,85.242,84.8108,84.8678,112701.0
2017-01-23 10:00:00,104.36,104.63,104.31,104.43,89160.0,84.8922,85.1118,84.8515,84.9491,89160.0
2017-01-23 10:30:00,104.43,104.83,104.32,104.81,137300.0,84.9491,85.2745,84.8596,85.2582,137300.0
2017-01-23 11:00:00,104.82,105.09,104.78,105.03,137157.0,85.2664,85.486,85.2338,85.4372,137157.0
2017-01-23 11:30:00,105.03,105.03,104.55,104.83,77238.0,85.4372,85.4372,85.0467,85.2745,77238.0
2017-01-23 12:00:00,104.84,105.01,104.8,104.85,41316.0,85.2826,85.4209,85.2501,85.2908,41316.0
2017-01-23 12:30:00,104.89,105.02,104.83,104.98,94948.0,85.3233,85.429,85.2745,85.3965,94948.0
2017-01-23 13:00:00,104.98,105.0,104.77,104.93,94944.0,85.3965,85.4128,85.2257,85.3558,94944.0
2017-01-23 13:30:00,104.91,105.2,104.86,104.98,271505.0,85.3396,85.5755,85.2989,85.3965,271505.0
2017-01-23 14:00:00,104.98,105.14,104.95,105.0,111097.0,85.3965,85.5267,85.3721,85.4128,111097.0
2017-01-23 14:30:00,105.0,105.02,104.89,105.0,77786.0,85.4128,85.429,85.3233,85.4128,77786.0
2017-01-23 15:00:00,105.0,105.0,104.9,104.97,157509.0,85.4128,85.4128,85.3314,85.3884,157509.0
2017-01-23 15:30:00,104.98,105.0,104.71,104.78,345303.0,85.3965,85.4128,85.1769,85.2338,345303.0
2017-01-24 09:30:00,104.97,104.97,104.03,104.5,156252.0,85.3884,85.3884,84.6237,85.006,156252.0
2017-01-24 10:00:00,104.51,104.8,104.42,104.6,93464.0,85.0142,85.2501,84.941,85.0874,93464.0
2017-01-24 10:30:00,104.6,104.66,104.18,104.36,100178.0,85.0874,85.1362,84.7457,84.8922,100178.0
2017-01-24 11:00:00,104.37,104.55,104.35,104.48,77323.0,84.9003,85.0467,84.884,84.9898,77323.0
2017-01-24 11:30:00,104.45,104.62,104.39,104.57,59066.0,84.9654,85.1037,84.9166,85.063,59066.0
2017-01-24 12:00:00,104.58,104.62,104.39,104.39,91564.0,85.0711,85.1037,84.9166,84.9166,91564.0
2017-01-24 12:30:00,104.38,104.53,104.38,104.49,43473.0,84.9084,85.0305,84.9084,84.9979,43473.0
2017-01-24 13:00:00,104.48,104.64,104.43,104.52,73942.0,84.9898,85.1199,84.9491,85.0223,73942.0
2017-01-24 13:30:00,104.53,104.67,104.45,104.49,70042.0,85.0305,85.1443,84.9654,84.9979,70042.0
2017-01-24 14:00:00,104.48,104.58,104.43,104.47,143810.0,84.9898,85.0711,84.9491,84.9816,143810.0
2017-01-24 14:30:00,104.49,104.74,104.48,104.68,91979.0,84.9979,85.2013,84.9898,85.1525,91979.0
2017-01-24 15:00:00,104.69,104.72,104.49,104.55,157546.0,85.1606,85.185,84.9979,85.0467,157546.0
2017-01-24 15:30:00,104.56,104.67,104.51,104.58,266092.0,85.0549,85.1443,85.0142,85.0711,266092.0
2017-01-25 09:30:00,104.82,104.89,104.03,104.13,95998.0,85.2664,85.3233,84.6237,84.7051,95998.0
2017-01-25 10:00:00,104.13,104.34,103.96,103.99,74123.0,84.7051,84.8759,84.5668,84.5912,74123.0
2017-01-25 10:30:00,104.01,104.09,103.69,103.96,116722.0,84.6075,84.6725,84.3471,84.5668,116722.0
2017-01-25 11:00:00,104.0,104.2,103.97,104.16,78322.0,84.5993,84.762,84.5749,84.7295,78322.0
2017-01-25 11:30:00,104.16,104.23,104.08,104.13,164165.0,84.7295,84.7864,84.6644,84.7051,164165.0
2017-01-25 12:00:00,104.13,104.17,104.03,104.14,189036.0,84.7051,84.7376,84.6237,84.7132,189036.0
2017-01-25 12:30:00,104.15,104.15,104.06,104.13,45001.0,84.7213,84.7213,84.6481,84.7051,45001.0
2017-01-25 13:00:00,104.13,104.16,103.84,103.92,71807.0,84.7051,84.7295,84.4692,84.5342,71807.0
2017-01-25 13:30:00,103.92,103.97,103.76,103.88,61386.0,84.5342,84.5749,84.4041,84.5017,61386.0
2017-01-25 14:00:00,103.88,103.93,103.75,103.93,90952.0,84.5017,84.5424,84.396,84.5424,90952.0
2017-01-25 14:30:00,103.93,103.95,103.78,103.78,82591.0,84.5424,84.5586,84.4204,84.4204,82591.0
2017-01-25 15:00:00,103.77,103.92,103.76,103.85,111758.0,84.4122,84.5342,84.4041,84.4773,111758.0
2017-01-25 15:30:00,103.84,103.97,103.83,103.9,305472.0,84.4692,84.5749,84.461,84.518,305472.0
2017-01-26 09:30:00,104.14,105.14,103.75,105.03,209189.0,84.7132,85.5267,84.396,85.4372,209189.0
2017-01-26 10:00:00,105.04,105.1,104.41,104.43,106842.0,85.4453,85.4941,84.9328,84.9491,106842.0
2017-01-26 10:30:00,104.38,104.49,104.1,104.18,80370.0,84.9084,84.9979,84.6807,84.7457,80370.0
2017-01-26 11:00:00,104.2,104.44,104.17,104.35,57646.0,84.762,84.9572,84.7376,84.884,57646.0
2017-01-26 11:30:00,104.36,104.45,103.93,103.93,56835.0,84.8922,84.9654,84.5424,84.5424,56835.0
2017-01-26 12:00:00,103.94,104.26,103.9,104.22,54542.0,84.5505,84.8108,84.518,84.7783,54542.0
2017-01-26 12:30:00,104.24,104.49,104.06,104.49,50038.0,84.7946,84.9979,84.6481,84.9979,50038.0
2017-01-26 13:00:00,104.48,104.68,104.37,104.4,37516.0,84.9898,85.1525,84.9003,84.9247,37516.0
2017-01-26 13:30:00,104.43,104.61,104.26,104.26,40972.0,84.9491,85.0955,84.8108,84.8108,40972.0
2017-01-26 14:00:00,104.28,104.35,104.15,104.15,43476.0,84.8271,84.884,84.7213,84.7213,43476.0
2017-01-26 14:30:00,104.17,104.39,104.01,104.33,60528.0,84.7376,84.9166,84.6075,84.8678,60528.0
2017-01-26 15:00:00,104.36,104.38,104.22,104.3,47459.0,84.8922,84.9084,84.7783,84.8434,47459.0
2017-01-26 15:30:00,104.29,104.41,104.26,104.31,158309.0,84.8352,84.9328,84.8108,84.8515,158309.0
2017-01-27 09:30:00,104.41,104.78,104.29,104.44,153496.0,84.9328,85.2338,84.8352,84.9572,153496.0
2017-01-27 10:00:00,104.43,104.47,103.91,104.2,58083.0,84.9491,84.9816,84.5261,84.762,58083.0
2017-01-27 10:30:00,104.17,104.4,104.07,104.28,48906.0,84.7376,84.9247,84.6563,84.8271,48906.0
2017-01-27 11:00:00,104.26,104.43,104.1,104.17,47581.0,84.8108,84.9491,84.6807,84.7376,47581.0
2017-01-27 11:30:00,104.15,104.3,104.12,104.27,37786.0,84.7213,84.8434,84.6969,84.819,37786.0
2017-01-27 12:00:00,104.25,104.26,104.0,104.13,75668.0,84.8027,84.8108,84.5993,84.7051,75668.0
2017-01-27 12:30:00,104.09,104.2,104.02,104.08,62600.0,84.6725,84.762,84.6156,84.6644,62600.0
2017-01-27 13:00:00,104.1,104.1,103.92,103.94,42173.0,84.6807,84.6807,84.5342,84.5505,42173.0
2017-01-27 13:30:00,103.92,104.0,103.83,103.9,40494.0,84.5342,84.5993,84.461,84.518,40494.0
2017-01-27 14:00:00,103.93,103.99,103.7,103.77,41359.0,84.5424,84.5912,84.3553,84.4122,41359.0
2017-01-27 14:30:00,103.77,103.86,103.71,103.76,41102.0,84.4122,84.4854,84.3634,84.4041,41102.0
2017-01-27 15:00:00,103.76,103.88,103.66,103.82,59505.0,84.4041,84.5017,84.3227,84.4529,59505.0
2017-01-27 15:30:00,103.8,103.91,103.74,103.82,226166.0,84.4366,84.5261,84.3878,84.4529,226166.0
2017-01-30 09:30:00,104.05,104.05,103.07,103.16,112650.0,84.64,84.64,83.8428,83.916,112650.0
2017-01-30 10:00:00,103.16,103.38,103.1,103.3,53172.0,83.916,84.095,83.8672,84.0299,53172.0
2017-01-30 10:30:00,103.3,103.41,103.21,103.41,74969.0,84.0299,84.1194,83.9567,84.1194,74969.0
2017-01-30 11:00:00,103.39,103.39,103.18,103.24,78489.0,84.1031,84.1031,83.9323,83.9811,78489.0
2017-01-30 11:30:00,103.23,103.26,102.83,102.86,87938.0,83.973,83.9974,83.6476,83.672,87938.0
2017-01-30 12:00:00,102.87,102.99,102.76,102.9,41907.0,83.6801,83.7777,83.5906,83.7045,41907.0
2017-01-30 12:30:00,102.88,102.91,102.78,102.87,50269.0,83.6883,83.7127,83.6069,83.6801,50269.0
2017-01-30 13:00:00,102.83,103.04,102.8,102.97,31166.0,83.6476,83.8184,83.6232,83.7615,31166.0
2017-01-30 13:30:00,102.95,102.97,102.88,102.95,61172.0,83.7452,83.7615,83.6883,83.7452,61172.0
2017-01-30 14:00:00,102.92,103.12,102.92,103.06,46515.0,83.7208,83.8835,83.7208,83.8347,46515.0
2017-01-30 14:30:00,103.04,103.1,102.96,103.01,50298.0,83.8184,83.8672,83.7533,83.794,50298.0
2017-01-30 15:00:00,103.01,103.01,102.92,102.98,63550.0,83.794,83.794,83.7208,83.7696,63550.0
2017-01-30 15:30:00,102.98,103.1,102.73,103.0,290573.0,83.7696,83.8672,83.5662,83.7859,290573.0
2017-01-31 09:30:00,103.54,104.0,103.16,103.82,81310.0,84.2251,84.5993,83.916,84.4529,81310.0
2017-01-31 10:00:00,103.79,103.95,103.6,103.73,52335.0,84.4285,84.5586,84.2739,84.3797,52335.0
2017-01-31 10:30:00,103.79,104.0,103.71,103.91,64907.0,84.4285,84.5993,84.3634,84.5261,64907.0
2017-01-31 11:00:00,103.9,104.0,103.82,103.88,64060.0,84.518,84.5993,84.4529,84.5017,64060.0
2017-01-31 11:30:00,103.86,103.92,103.65,103.66,32362.0,84.4854,84.5342,84.3146,84.3227,32362.0
2017-01-31 12:00:00,103.66,103.83,103.55,103.57,35389.0,84.3227,84.461,84.2333,84.2495,35389.0
2017-01-31 12:30:00,103.55,103.6,103.45,103.54,44534.0,84.2333,84.2739,84.1519,84.2251,44534.0
2017-01-31 13:00:00,103.54,103.56,103.36,103.41,54028.0,84.2251,84.2414,84.0787,84.1194,54028.0
2017-01-31 13:30:00,103.42,103.57,103.4,103.57,49175.0,84.1275,84.2495,84.1112,84.2495,49175.0
2017-01-31 14:00:00,103.56,103.57,103.39,103.43,77227.0,84.2414,84.2495,84.1031,84.1357,77227.0
2017-01-31 14:30:00,103.44,103.46,103.32,103.43,42414.0,84.1438,84.1601,84.0462,84.1357,42414.0
2017-01-31 15:00:00,103.39,103.4,103.23,103.25,85399.0,84.1031,84.1112,83.973,83.9892,85399.0
2017-01-31 15:30:00,103.24,103.51,103.23,103.5,189081.0,83.9811,84.2007,83.973,84.1926,189081.0
2017-02-01 09:30:00,103.6,103.84,103.2,103.69,152530.0,84.2739,84.4692,83.9486,84.3471,152530.0
2017-02-01 10:00:00,103.73,103.75,103.43,103.51,118289.0,84.3797,84.396,84.1357,84.2007,118289.0
2017-02-01 10:30:00,103.5,103.72,103.4,103.59,105320.0,84.1926,84.3716,84.1112,84.2658,105320.0
2017-02-01 11:00:00,103.58,103.67,103.28,103.39,155558.0,84.2577,84.3309,84.0136,84.1031,155558.0
2017-02-01 11:30:00,103.43,103.53,103.28,103.49,57245.0,84.1357,84.217,84.0136,84.1845,57245.0
2017-02-01 12:00:00,103.48,103.48,103.11,103.22,73376.0,84.1763,84.1763,83.8753,83.9648,73376.0
2017-02-01 12:30:00,103.24,103.5,103.15,103.21,118371.0,83.9811,84.1926,83.9079,83.9567,118371.0
2017-02-01 13:00:00,103.21,103.31,103.2,103.25,66206.0,83.9567,84.038,83.9486,83.9892,66206.0
2017-02-01 13:30:00,103.26,103.3,103.02,103.17,141692.0,83.9974,84.0299,83.8021,83.9242,141692.0
2017-02-01 14:00:00,103.13,103.59,103.1,103.35,58681.0,83.8916,84.2658,83.8672,84.0706,58681.0
2017-02-01 14:30:00,103.35,103.4,103.26,103.38,122134.0,84.0706,84.1112,83.9974,84.095,122134.0
2017-02-01 15:00:00,103.38,103.45,103.28,103.36,78140.0,84.095,84.1519,84.0136,84.0787,78140.0
2017-02-01 15:30:00,103.36,103.41,103.23,103.28,259144.0,84.0787,84.1194,83.973,84.0136,259144.0
2017-02-02 09:30:00,103.28,103.93,103.07,103.47,86325.0,84.0136,84.5424,83.8428,84.1682,86325.0
2017-02-02 10:00:00,103.44,103.64,103.38,103.63,64118.0,84.1438,84.3065,84.095,84.2983,64118.0
2017-02-02 10:30:00,103.63,103.82,103.59,103.59,58683.0,84.2983,84.4529,84.2658,84.2658,58683.0
2017-02-02 11:00:00,103.6,103.78,103.55,103.7,97676.0,84.2739,84.4204,84.2333,84.3553,97676.0
2017-02-02 11:30:00,103.7,103.83,103.61,103.79,73768.0,84.3553,84.461,84.2821,84.4285,73768.0
2017-02-02 12:00:00,103.77,103.85,103.66,103.75,49866.0,84.4122,84.4773,84.3227,84.396,49866.0
2017-02-02 12:30:00,103.74,104.09,103.74,104.03,81847.0,84.3878,84.6725,84.3878,84.6237,81847.0
2017-02-02 13:00:00,104.04,104.08,103.93,103.96,27591.0,84.6319,84.6644,84.5424,84.5668,27591.0
2017-02-02 13:30:00,103.95,104.02,103.89,103.97,49557.0,84.5586,84.6156,84.5098,84.5749,49557.0
2017-02-02 14:00:00,103.97,103.98,103.87,103.94,57590.0,84.5749,84.5831,84.4936,84.5505,57590.0
2017-02-02 14:30:00,103.93,104.07,103.88,103.94,78491.0,84.5424,84.6563,84.5017,84.5505,78491.0
2017-02-02 15:00:00,103.95,104.2,103.94,104.17,64176.0,84.5586,84.762,84.5505,84.7376,64176.0
2017-02-02 15:30:00,104.17,104.32,104.08,104.12,180208.0,84.7376,84.8596,84.6644,84.6969,180208.0
2017-02-03 09:30:00,104.83,105.65,104.76,104.96,151711.0,85.2745,85.9415,85.2175,85.3802,151711.0
2017-02-03 10:00:00,104.96,105.19,104.82,105.04,148520.0,85.3802,85.5673,85.2664,85.4453,148520.0
2017-02-03 10:30:00,105.06,105.44,104.97,105.08,130722.0,85.4616,85.7707,85.3884,85.4779,130722.0
2017-02-03 11:00:00,105.1,105.27,105.02,105.04,108869.0,85.4941,85.6324,85.429,85.4453,108869.0
2017-02-03 11:30:00,105.06,105.21,104.85,105.16,162179.0,85.4616,85.5836,85.2908,85.5429,162179.0
2017-02-03 12:00:00,105.19,105.38,105.13,105.38,115952.0,85.5673,85.7219,85.5185,85.7219,115952.0
2017-02-03 12:30:00,105.37,105.52,105.36,105.47,80227.0,85.7138,85.8358,85.7056,85.7951,80227.0
2017-02-03 13:00:00,105.47,105.52,105.27,105.49,79008.0,85.7951,85.8358,85.6324,85.8114,79008.0
2017-02-03 13:30:00,105.48,105.53,105.1,105.12,498455.0,85.8032,85.8439,85.4941,85.5104,498455.0
2017-02-03 14:00:00,105.11,105.2,105.05,105.1,229925.0,85.5023,85.5755,85.4534,85.4941,229925.0
2017-02-03 14:30:00,105.1,105.16,105.02,105.06,90268.0,85.4941,85.5429,85.429,85.4616,90268.0
2017-02-03 15:00:00,105.06,105.15,104.9,104.94,152533.0,85.4616,85.5348,85.3314,85.364,152533.0
2017-02-03 15:30:00,104.94,105.34,104.94,105.24,491731.0,85.364,85.6894,85.364,85.608,491731.0
2017-02-06 09:30:00,105.06,105.4,103.43,103.78,135969.0,85.4616,85.7382,84.1357,84.4204,135969.0
2017-02-06 10:00:00,103.76,103.8,103.44,103.58,109961.0,84.4041,84.4366,84.1438,84.2577,109961.0
2017-02-06 10:30:00,103.58,103.71,103.25,103.48,94787.0,84.2577,84.3634,83.9892,84.1763,94787.0
2017-02-06 11:00:00,103.5,103.63,103.36,103.41,119021.0,84.1926,84.2983,84.0787,84.1194,119021.0
2017-02-06 11:30:00,103.42,103.63,103.25,103.59,89046.0,84.1275,84.2983,83.9892,84.2658,89046.0
2017-02-06 12:00:00,103.56,103.58,103.07,103.19,177630.0,84.2414,84.2577,83.8428,83.9404,177630.0
2017-02-06 12:30:00,103.19,103.41,103.09,103.33,213003.0,83.9404,84.1194,83.8591,84.0543,213003.0
2017-02-06 13:00:00,103.32,103.66,103.32,103.53,84138.0,84.0462,84.3227,84.0462,84.217,84138.0
2017-02-06 13:30:00,103.54,103.54,103.43,103.52,81617.0,84.2251,84.2251,84.1357,84.2089,81617.0
2017-02-06 14:00:00,103.5,103.69,103.38,103.43,97367.0,84.1926,84.3471,84.095,84.1357,97367.0
2017-02-06 14:30:00,103.42,103.56,103.42,103.52,73328.0,84.1275,84.2414,84.1275,84.2089,73328.0
2017-02-06 15:00:00,103.52,103.63,103.5,103.61,112076.0,84.2089,84.2983,84.1926,84.2821,112076.0
2017-02-06 15:30:00,103.6,103.68,103.53,103.62,301574.0,84.2739,84.339,84.217,84.2902,301574.0
2017-02-07 09:30:00,103.66,103.93,103.04,103.12,92355.0,84.3227,84.5424,83.8184,83.8835,92355.0
2017-02-07 10:00:00,103.13,103.15,102.91,102.96,97892.0,83.8916,83.9079,83.7127,83.7533,97892.0
2017-02-07 10:30:00,102.97,103.33,102.92,103.32,61704.0,83.7615,84.0543,83.7208,84.0462,61704.0
2017-02-07 11:00:00,103.29,103.52,103.26,103.42,87591.0,84.0218,84.2089,83.9974,84.1275,87591.0
2017-02-07 11:30:00,103.42,103.73,103.39,103.58,61724.0,84.1275,84.3797,84.1031,84.2577,61724.0
2017-02-07 12:00:00,103.58,103.6,103.24,103.4,48829.0,84.2577,84.2739,83.9811,84.1112,48829.0
2017-02-07 12:30:00,103.42,103.6,103.39,103.48,24304.0,84.1275,84.2739,84.1031,84.1763,24304.0
2017-02-07 13:00:00,103.46,103.6,103.42,103.42,32083.0,84.1601,84.2739,84.1275,84.1275,32083.0
2017-02-07 13:30:00,103.4,103.55,103.4,103.51,28699.0,84.1112,84.2333,84.1112,84.2007,28699.0
2017-02-07 14:00:00,103.51,103.61,103.4,103.42,71603.0,84.2007,84.2821,84.1112,84.1275,71603.0
2017-02-07 14:30:00,103.4,103.5,103.39,103.47,60026.0,84.1112,84.1926,84.1031,84.1682,60026.0
2017-02-07 15:00:00,103.47,103.56,103.42,103.43,122058.0,84.1682,84.2414,84.1275,84.1357,122058.0
2017-02-07 15:30:00,103.43,103.48,103.28,103.47,148154.0,84.1357,84.1763,84.0136,84.1682,148154.0
2017-02-08 09:30:00,103.57,104.08,103.36,104.01,72248.0,84.2495,84.6644,84.0787,84.6075,72248.0
2017-02-08 10:00:00,103.98,104.35,103.89,104.31,74859.0,84.5831,84.884,84.5098,84.8515,74859.0
2017-02-08 10:30:00,104.3,104.38,104.06,104.16,70335.0,84.8434,84.9084,84.6481,84.7295,70335.0
2017-02-08 11:00:00,104.16,104.16,103.83,103.86,79479.0,84.7295,84.7295,84.461,84.4854,79479.0
2017-02-08 11:30:00,103.86,103.97,103.65,103.7,80889.0,84.4854,84.5749,84.3146,84.3553,80889.0
2017-02-08 12:00:00,103.73,104.07,103.73,104.07,54226.0,84.3797,84.6563,84.3797,84.6563,54226.0
2017-02-08 12:30:00,104.07,104.37,104.05,104.33,58435.0,84.6563,84.9003,84.64,84.8678,58435.0
2017-02-08 13:00:00,104.34,104.36,104.13,104.23,54505.0,84.8759,84.8922,84.7051,84.7864,54505.0
2017-02-08 13:30:00,104.23,104.36,104.21,104.23,53464.0,84.7864,84.8922,84.7701,84.7864,53464.0
2017-02-08 14:00:00,104.23,104.3,104.1,104.13,43490.0,84.7864,84.8434,84.6807,84.7051,43490.0
2017-02-08 14:30:00,104.13,104.15,103.87,103.91,65354.0,84.7051,84.7213,84.4936,84.5261,65354.0
2017-02-08 15:00:00,103.9,104.24,103.82,104.18,70347.0,84.518,84.7946,84.4529,84.7457,70347.0
2017-02-08 15:30:00,104.18,104.43,104.15,104.29,127492.0,84.7457,84.9491,84.7213,84.8352,127492.0
2017-02-09 09:30:00,104.2,104.44,104.05,104.09,57527.0,84.762,84.9572,84.64,84.6725,57527.0
2017-02-09 10:00:00,104.13,104.14,103.47,103.56,189919.0,84.7051,84.7132,84.1682,84.2414,189919.0
2017-02-09 10:30:00,103.56,103.86,103.52,103.86,56290.0,84.2414,84.4854,84.2089,84.4854,56290.0
2017-02-09 11:00:00,103.83,104.1,103.75,104.03,76969.0,84.461,84.6807,84.396,84.6237,76969.0
2017-02-09 11:30:00,104.01,104.28,103.98,104.2,57536.0,84.6075,84.8271,84.5831,84.762,57536.0
2017-02-09 12:00:00,104.19,104.36,104.16,104.34,37022.0,84.7539,84.8922,84.7295,84.8759,37022.0
2017-02-09 12:30:00,104.32,104.86,104.32,104.82,52339.0,84.8596,85.2989,84.8596,85.2664,52339.0
2017-02-09 13:00:00,104.81,105.38,104.68,105.3,527186.0,85.2582,85.7219,85.1525,85.6568,527186.0
2017-02-09 13:30:00,105.3,105.72,105.25,105.53,186503.0,85.6568,85.9985,85.6161,85.8439,186503.0
2017-02-09 14:00:00,105.57,105.83,105.45,105.78,85367.0,85.8764,86.0879,85.7788,86.0473,85367.0
2017-02-09 14:30:00,105.79,106.0,105.7,105.75,132192.0,86.0554,86.2262,85.9822,86.0229,132192.0
2017-02-09 15:00:00,105.75,105.91,105.71,105.85,135974.0,86.0229,86.153,85.9903,86.1042,135974.0
2017-02-09 15:30:00,105.84,105.86,105.72,105.77,332744.0,86.0961,86.1123,85.9985,86.0391,332744.0
2017-02-10 09:30:00,105.5,105.76,104.88,104.97,82571.0,85.8195,86.031,85.3152,85.3884,82571.0
2017-02-10 10:00:00,105.0,105.17,104.73,105.14,82216.0,85.4128,85.5511,85.1931,85.5267,82216.0
2017-02-10 10:30:00,105.16,105.31,105.04,105.23,56152.0,85.5429,85.6649,85.4453,85.5999,56152.0
2017-02-10 11:00:00,105.23,105.46,105.15,105.26,93186.0,85.5999,85.787,85.5348,85.6243,93186.0
2017-02-10 11:30:00,105.29,105.43,105.21,105.36,35843.0,85.6487,85.7626,85.5836,85.7056,35843.0
2017-02-10 12:00:00,105.36,105.55,105.32,105.35,39269.0,85.7056,85.8602,85.6731,85.6975,39269.0
2017-02-10 12:30:00,105.35,105.49,105.28,105.41,38461.0,85.6975,85.8114,85.6405,85.7463,38461.0
2017-02-10 13:00:00,105.36,105.41,105.26,105.32,29107.0,85.7056,85.7463,85.6243,85.6731,29107.0
2017-02-10 13:30:00,105.34,105.46,105.31,105.42,45824.0,85.6894,85.787,85.6649,85.7544,45824.0
2017-02-10 14:00:00,105.41,105.46,105.25,105.32,44434.0,85.7463,85.787,85.6161,85.6731,44434.0
2017-02-10 14:30:00,105.31,105.56,105.25,105.54,48396.0,85.6649,85.8683,85.6161,85.852,48396.0
2017-02-10 15:00:00,105.54,105.59,105.43,105.44,64009.0,85.852,85.8927,85.7626,85.7707,64009.0
2017-02-10 15:30:00,105.44,105.61,105.42,105.51,196393.0,85.7707,85.909,85.7544,85.8276,196393.0
2017-02-13 09:30:00,105.69,106.87,105.6,106.84,139221.0,85.9741,86.9339,85.9008,86.9095,139221.0
2017-02-13 10:00:00,106.84,106.88,106.54,106.74,121827.0,86.9095,86.9421,86.6655,86.8282,121827.0
2017-02-13 10:30:00,106.75,106.86,106.54,106.74,79867.0,86.8363,86.9258,86.6655,86.8282,79867.0
2017-02-13 11:00:00,106.75,106.98,106.74,106.81,106478.0,86.8363,87.0234,86.8282,86.8851,106478.0
2017-02-13 11:30:00,106.8,106.89,106.68,106.85,92534.0,86.877,86.9502,86.7794,86.9177,92534.0
2017-02-13 12:00:00,106.84,106.92,106.72,106.79,62826.0,86.9095,86.9746,86.8119,86.8689,62826.0
2017-02-13 12:30:00,106.79,106.97,106.73,106.92,66034.0,86.8689,87.0153,86.8201,86.9746,66034.0
2017-02-13 13:00:00,106.92,107.39,106.91,107.39,114766.0,86.9746,87.3569,86.9665,87.3569,114766.0
2017-02-13 13:30:00,107.39,107.45,107.01,107.08,71203.0,87.3569,87.4057,87.0478,87.1048,71203.0
2017-02-13 14:00:00,107.08,107.5,107.07,107.39,92442.0,87.1048,87.4464,87.0966,87.3569,92442.0
2017-02-13 14:30:00,107.4,107.58,107.3,107.53,118268.0,87.3651,87.5115,87.2837,87.4708,118268.0
2017-02-13 15:00:00,107.53,107.58,107.35,107.51,117722.0,87.4708,87.5115,87.3244,87.4545,117722.0
2017-02-13 15:30:00,107.5,107.68,107.38,107.56,313939.0,87.4464,87.5928,87.3488,87.4952,313939.0
2017-02-14 09:30:00,107.64,107.64,106.39,106.42,169023.0,87.5603,87.5603,86.5435,86.5679,169023.0
2017-02-14 10:00:00,106.44,106.45,105.94,106.1,121761.0,86.5842,86.5923,86.1774,86.3076,121761.0
2017-02-14 10:30:00,106.1,106.11,105.82,106.06,89404.0,86.3076,86.3157,86.0798,86.275,89404.0
2017-02-14 11:00:00,106.05,106.43,106.05,106.43,56513.0,86.2669,86.576,86.2669,86.576,56513.0
2017-02-14 11:30:00,106.42,106.69,106.4,106.63,60034.0,86.5679,86.7875,86.5516,86.7387,60034.0
2017-02-14 12:00:00,106.63,106.81,106.58,106.65,49189.0,86.7387,86.8851,86.698,86.755,49189.0
2017-02-14 12:30:00,106.66,106.77,106.42,106.49,61388.0,86.7631,86.8526,86.5679,86.6248,61388.0
2017-02-14 13:00:00,106.5,106.54,106.36,106.49,74508.0,86.633,86.6655,86.5191,86.6248,74508.0
2017-02-14 13:30:00,106.48,106.48,106.35,106.45,105064.0,86.6167,86.6167,86.5109,86.5923,105064.0
2017-02-14 14:00:00,106.45,106.87,106.39,106.76,98890.0,86.5923,86.9339,86.5435,86.8445,98890.0
2017-02-14 14:30:00,106.77,106.83,106.58,106.7,75177.0,86.8526,86.9014,86.698,86.7956,75177.0
2017-02-14 15:00:00,106.7,106.75,106.63,106.73,56210.0,86.7956,86.8363,86.7387,86.8201,56210.0
2017-02-14 15:30:00,106.72,106.98,106.63,106.77,170421.0,86.8119,87.0234,86.7387,86.8526,170421.0
2017-02-15 09:30:00,107.09,107.09,106.01,106.11,95325.0,87.1129,87.1129,86.2344,86.3157,95325.0
2017-02-15 10:00:00,106.11,106.58,106.11,106.41,47555.0,86.3157,86.698,86.3157,86.5597,47555.0
2017-02-15 10:30:00,106.41,106.47,106.3,106.4,44386.0,86.5597,86.6086,86.4703,86.5516,44386.0
2017-02-15 11:00:00,106.39,106.55,106.32,106.36,64808.0,86.5435,86.6736,86.4865,86.5191,64808.0
2017-02-15 11:30:00,106.35,106.47,106.25,106.44,89017.0,86.5109,86.6086,86.4296,86.5842,89017.0
2017-02-15 12:00:00,106.45,106.55,106.33,106.33,45948.0,86.5923,86.6736,86.4947,86.4947,45948.0
2017-02-15 12:30:00,106.36,106.53,106.31,106.51,47065.0,86.5191,86.6574,86.4784,86.6411,47065.0
2017-02-15 13:00:00,106.52,106.72,106.52,106.68,31917.0,86.6492,86.8119,86.6492,86.7794,31917.0
2017-02-15 13:30:00,106.7,106.92,106.66,106.88,76209.0,86.7956,86.9746,86.7631,86.9421,76209.0
2017-02-15 14:00:00,106.87,106.97,106.82,106.97,57570.0,86.9339,87.0153,86.8933,87.0153,57570.0
2017-02-15 14:30:00,106.97,107.05,106.95,107.01,50772.0,87.0153,87.0804,86.999,87.0478,50772.0
2017-02-15 15:00:00,107.01,107.33,106.96,107.33,89094.0,87.0478,87.3081,87.0071,87.3081,89094.0
2017-02-15 15:30:00,107.33,107.37,107.06,107.12,191450.0,87.3081,87.3407,87.0885,87.1373,191450.0
2017-02-16 09:30:00,106.95,107.77,106.85,107.42,97912.0,86.999,87.666,86.9177,87.3813,97912.0
2017-02-16 10:00:00,107.44,107.97,107.34,107.89,56083.0,87.3976,87.8287,87.3163,87.7637,56083.0
2017-02-16 10:30:00,107.82,107.85,107.18,107.42,44781.0,87.7067,87.7311,87.1861,87.3813,44781.0
2017-02-16 11:00:00,107.37,107.64,107.27,107.58,60197.0,87.3407,87.5603,87.2593,87.5115,60197.0
2017-02-16 11:30:00,107.54,107.69,107.38,107.69,47124.0,87.479,87.601,87.3488,87.601,47124.0
2017-02-16 12:00:00,107.66,107.79,107.56,107.59,57130.0,87.5766,87.6823,87.4952,87.5196,57130.0
2017-02-16 12:30:00,107.59,107.65,107.39,107.51,105994.0,87.5196,87.5684,87.3569,87.4545,105994.0
2017-02-16 13:00:00,107.47,107.55,107.3,107.36,58480.0,87.422,87.4871,87.2837,87.3325,58480.0
2017-02-16 13:30:00,107.37,107.46,107.34,107.39,36821.0,87.3407,87.4139,87.3163,87.3569,36821.0
2017-02-16 14:00:00,107.36,107.6,107.32,107.37,54777.0,87.3325,87.5278,87.3,87.3407,54777.0
2017-02-16 14:30:00,107.35,107.55,107.3,107.47,59047.0,87.3244,87.4871,87.2837,87.422,59047.0
2017-02-16 15:00:00,107.46,107.68,107.44,107.62,87650.0,87.4139,87.5928,87.3976,87.544,87650.0
2017-02-16 15:30:00,107.61,107.74,107.52,107.71,228228.0,87.5359,87.6416,87.4627,87.6172,228228.0
2017-02-17 09:30:00,107.89,108.35,107.66,108.28,174674.0,87.7637,88.1379,87.5766,88.0809,174674.0
2017-02-17 10:00:00,108.31,108.73,108.25,108.73,190505.0,88.1053,88.447,88.0565,88.447,190505.0
2017-02-17 10:30:00,108.69,108.79,108.42,108.51,139157.0,88.4144,88.4958,88.1948,88.268,139157.0
2017-02-17 11:00:00,108.51,108.85,108.35,108.8,207388.0,88.268,88.5446,88.1379,88.5039,207388.0
2017-02-17 11:30:00,108.82,109.29,108.8,109.06,175759.0,88.5202,88.9025,88.5039,88.7154,175759.0
2017-02-17 12:00:00,109.07,109.11,108.77,108.78,100340.0,88.7235,88.7561,88.4795,88.4876,100340.0
2017-02-17 12:30:00,108.8,109.12,108.72,109.01,87467.0,88.5039,88.7642,88.4388,88.6747,87467.0
2017-02-17 13:00:00,109.02,109.08,108.87,109.01,94440.0,88.6829,88.7317,88.5608,88.6747,94440.0
2017-02-17 13:30:00,109.02,109.57,109.01,109.42,200168.0,88.6829,89.1303,88.6747,89.0082,200168.0
2017-02-17 14:00:00,109.43,109.56,109.29,109.49,145103.0,89.0164,89.1221,88.9025,89.0652,145103.0
2017-02-17 14:30:00,109.5,109.8,107.8,108.2,1178675.0,89.0733,89.3174,87.6904,88.0158,1178675.0
2017-02-17 15:00:00,108.29,108.47,108.04,108.23,242824.0,88.089,88.2355,87.8857,88.0402,242824.0
2017-02-17 15:30:00,108.23,108.26,107.91,108.1,522321.0,88.0402,88.0646,87.7799,87.9345,522321.0
2017-02-21 09:30:00,108.11,109.04,108.02,108.8,219035.0,87.9426,88.6991,87.8694,88.5039,219035.0
2017-02-21 10:00:00,108.79,109.53,108.78,109.52,151783.0,88.4958,89.0977,88.4876,89.0896,151783.0
2017-02-21 10:30:00,109.51,109.79,109.35,109.59,134391.0,89.0815,89.3092,88.9513,89.1465,134391.0
2017-02-21 11:00:00,109.56,109.74,109.3,109.65,160822.0,89.1221,89.2686,88.9106,89.1953,160822.0
2017-02-21 11:30:00,109.65,109.84,109.41,109.75,131211.0,89.1953,89.3499,89.0001,89.2767,131211.0
2017-02-21 12:00:00,109.8,109.82,109.46,109.71,100669.0,89.3174,89.3336,89.0408,89.2441,100669.0
2017-02-21 12:30:00,109.71,109.84,109.67,109.77,74210.0,89.2441,89.3499,89.2116,89.293,74210.0
2017-02-21 13:00:00,109.76,109.86,109.66,109.81,57860.0,89.2848,89.3662,89.2035,89.3255,57860.0
2017-02-21 13:30:00,109.82,110.56,109.82,110.44,233225.0,89.3336,89.9356,89.3336,89.838,233225.0
2017-02-21 14:00:00,110.44,110.82,110.39,110.44,174819.0,89.838,90.1471,89.7973,89.838,174819.0
2017-02-21 14:30:00,110.44,110.8,110.38,110.75,137243.0,89.838,90.1308,89.7892,90.0901,137243.0
2017-02-21 15:00:00,110.75,111.19,110.68,111.02,279280.0,90.0901,90.4481,90.0332,90.3098,279280.0
2017-02-21 15:30:00,111.01,111.22,110.92,111.15,574217.0,90.3016,90.4725,90.2284,90.4155,574217.0
2017-02-22 09:30:00,111.36,111.83,111.25,111.62,359872.0,90.5863,90.9687,90.4969,90.7978,359872.0
2017-02-22 10:00:00,111.62,111.72,111.25,111.27,199045.0,90.7978,90.8792,90.4969,90.5131,199045.0
2017-02-22 10:30:00,111.29,111.3,110.74,110.77,97442.0,90.5294,90.5375,90.082,90.1064,97442.0
2017-02-22 11:00:00,110.76,110.83,110.67,110.75,78626.0,90.0983,90.1552,90.0251,90.0901,78626.0
2017-02-22 11:30:00,110.75,110.84,110.6,110.73,72032.0,90.0901,90.1634,89.9681,90.0739,72032.0
2017-02-22 12:00:00,110.74,110.83,110.68,110.78,52559.0,90.082,90.1552,90.0332,90.1145,52559.0
2017-02-22 12:30:00,110.78,110.89,110.75,110.75,77123.0,90.1145,90.204,90.0901,90.0901,77123.0
2017-02-22 13:00:00,110.77,110.95,110.75,110.79,77516.0,90.1064,90.2528,90.0901,90.1227,77516.0
2017-02-22 13:30:00,110.79,110.95,110.76,110.8,114806.0,90.1227,90.2528,90.0983,90.1308,114806.0
2017-02-22 14:00:00,110.82,111.46,110.8,111.17,100700.0,90.1471,90.6677,90.1308,90.4318,100700.0
2017-02-22 14:30:00,111.17,111.19,110.92,111.0,96395.0,90.4318,90.4481,90.2284,90.2935,96395.0
2017-02-22 15:00:00,111.01,111.04,110.88,110.97,96086.0,90.3016,90.326,90.1959,90.2691,96086.0
2017-02-22 15:30:00,110.97,111.06,110.85,111.0,206938.0,90.2691,90.3423,90.1715,90.2935,206938.0
2017-02-23 09:30:00,111.17,111.78,111.14,111.69,114261.0,90.4318,90.928,90.4074,90.8548,114261.0
2017-02-23 10:00:00,111.72,111.85,111.55,111.68,131840.0,90.8792,90.9849,90.7409,90.8467,131840.0
2017-02-23 10:30:00,111.68,111.68,111.18,111.49,170654.0,90.8467,90.8467,90.4399,90.6921,170654.0
2017-02-23 11:00:00,111.49,111.85,111.47,111.63,131616.0,90.6921,90.9849,90.6758,90.806,131616.0
2017-02-23 11:30:00,111.62,112.17,111.53,112.06,130428.0,90.7978,91.2452,90.7246,91.1558,130428.0
2017-02-23 12:00:00,112.08,112.15,111.97,112.01,74220.0,91.172,91.229,91.0826,91.1151,74220.0
2017-02-23 12:30:00,112.03,112.18,111.93,111.96,63593.0,91.1314,91.2534,91.05,91.0744,63593.0
2017-02-23 13:00:00,111.97,112.05,111.82,111.85,47791.0,91.0826,91.1476,90.9605,90.9849,47791.0
2017-02-23 13:30:00,111.83,111.94,111.67,111.68,45246.0,90.9687,91.0582,90.8385,90.8467,45246.0
2017-02-23 14:00:00,111.68,111.92,111.68,111.87,48530.0,90.8467,91.0419,90.8467,91.0012,48530.0
2017-02-23 14:30:00,111.89,111.98,111.79,111.91,72357.0,91.0175,91.0907,90.9361,91.0337,72357.0
2017-02-23 15:00:00,111.9,112.14,111.9,111.96,70507.0,91.0256,91.2208,91.0256,91.0744,70507.0
2017-02-23 15:30:00,111.95,112.25,111.8,112.19,471648.0,91.0663,91.3103,90.9443,91.2615,471648.0
2017-02-24 09:30:00,112.07,112.9,111.77,112.09,222060.0,91.1639,91.8391,90.9199,91.1802,222060.0
2017-02-24 10:00:00,112.14,112.84,112.07,112.47,147095.0,91.2208,91.7903,91.1639,91.4893,147095.0
2017-02-24 10:30:00,112.5,112.8,112.33,112.8,98553.0,91.5137,91.7577,91.3754,91.7577,98553.0
2017-02-24 11:00:00,112.83,112.91,112.6,112.63,150086.0,91.7821,91.8472,91.595,91.6194,150086.0
2017-02-24 11:30:00,112.6,112.83,112.49,112.79,93644.0,91.595,91.7821,91.5056,91.7496,93644.0
2017-02-24 12:00:00,112.79,112.91,112.66,112.8,75011.0,91.7496,91.8472,91.6438,91.7577,75011.0
2017-02-24 12:30:00,112.8,112.87,112.72,112.75,110170.0,91.7577,91.8147,91.6926,91.7171,110170.0
2017-02-24 13:00:00,112.75,112.94,112.71,112.82,56436.0,91.7171,91.8716,91.6845,91.774,56436.0
2017-02-24 13:30:00,112.82,112.82,112.55,112.73,83557.0,91.774,91.774,91.5544,91.7008,83557.0
2017-02-24 14:00:00,112.73,112.85,112.71,112.82,93418.0,91.7008,91.7984,91.6845,91.774,93418.0
2017-02-24 14:30:00,112.83,112.94,112.79,112.84,101913.0,91.7821,91.8716,91.7496,91.7903,101913.0
2017-02-24 15:00:00,112.82,113.21,112.76,113.18,128462.0,91.774,92.0912,91.7252,92.0668,128462.0
2017-02-24 15:30:00,113.18,113.19,112.79,112.8,430055.0,92.0668,92.075,91.7496,91.7577,430055.0
2017-02-27 09:30:00,114.01,114.86,112.83,113.53,569697.0,92.742,93.4334,91.7821,92.3515,569697.0
2017-02-27 10:00:00,113.45,113.96,113.19,113.5,262018.0,92.2865,92.7013,92.075,92.3271,262018.0
2017-02-27 10:30:00,113.52,113.83,113.09,113.67,251644.0,92.3434,92.5956,91.9936,92.4654,251644.0
2017-02-27 11:00:00,113.68,113.77,112.89,113.02,112162.0,92.4736,92.5468,91.8309,91.9367,112162.0
2017-02-27 11:30:00,113.01,113.12,112.84,112.97,88589.0,91.9286,92.018,91.7903,91.896,88589.0
2017-02-27 12:00:00,112.96,113.01,112.81,113.0,55212.0,91.8879,91.9286,91.7659,91.9204,55212.0
2017-02-27 12:30:00,113.0,113.59,112.88,113.25,150283.0,91.9204,92.4004,91.8228,92.1238,150283.0
2017-02-27 13:00:00,113.25,113.47,113.22,113.27,67686.0,92.1238,92.3027,92.0994,92.14,67686.0
2017-02-27 13:30:00,113.29,113.29,113.06,113.1,113169.0,92.1563,92.1563,91.9692,92.0018,113169.0
2017-02-27 14:00:00,113.1,113.11,112.84,112.99,50892.0,92.0018,92.0099,91.7903,91.9123,50892.0
2017-02-27 14:30:00,112.98,113.02,112.79,112.88,70854.0,91.9041,91.9367,91.7496,91.8228,70854.0
2017-02-27 15:00:00,112.89,113.3,112.88,113.19,68736.0,91.8309,92.1645,91.8228,92.075,68736.0
2017-02-27 15:30:00,113.2,113.42,113.17,113.29,213673.0,92.0831,92.2621,92.0587,92.1563,213673.0
2017-02-28 09:30:00,113.14,114.44,113.09,114.38,239804.0,92.0343,93.0918,91.9936,93.043,239804.0
2017-02-28 10:00:00,114.38,114.91,113.91,114.91,143927.0,93.043,93.4741,92.6607,93.4741,143927.0
2017-02-28 10:30:00,114.89,115.24,114.86,114.88,221581.0,93.4578,93.7426,93.4334,93.4497,221581.0
2017-02-28 11:00:00,114.85,115.31,114.84,115.27,176584.0,93.4253,93.7995,93.4172,93.767,176584.0
2017-02-28 11:30:00,115.27,115.66,115.25,115.41,124560.0,93.767,94.0842,93.7507,93.8808,124560.0
2017-02-28 12:00:00,115.42,115.69,115.09,115.2,92228.0,93.889,94.1086,93.6205,93.71,92228.0
2017-02-28 12:30:00,115.21,115.36,114.59,115.32,137074.0,93.7182,93.8402,93.2138,93.8076,137074.0
2017-02-28 13:00:00,115.3,115.37,115.08,115.14,84560.0,93.7914,93.8483,93.6124,93.6612,84560.0
2017-02-28 13:30:00,115.13,115.3,115.09,115.2,136016.0,93.6531,93.7914,93.6205,93.71,136016.0
2017-02-28 14:00:00,115.21,115.21,114.95,115.03,153918.0,93.7182,93.7182,93.5067,93.5717,153918.0
2017-02-28 14:30:00,115.04,115.12,114.95,115.08,117892.0,93.5799,93.6449,93.5067,93.6124,117892.0
2017-02-28 15:00:00,115.09,115.24,115.06,115.11,139658.0,93.6205,93.7426,93.5961,93.6368,139658.0
2017-02-28 15:30:00,115.12,115.17,114.76,114.8,421669.0,93.6449,93.6856,93.3521,93.3846,421669.0
2017-03-01 09:30:00,114.78,114.82,113.67,113.73,187502.0,93.3684,93.4009,92.4654,92.5142,187502.0
2017-03-01 10:00:00,113.76,113.9,113.13,113.15,180434.0,92.5386,92.6525,92.0262,92.0424,180434.0
2017-03-01 10:30:00,113.22,114.29,113.08,114.07,218277.0,92.0994,92.9698,91.9855,92.7908,218277.0
2017-03-01 11:00:00,114.06,114.5,113.75,114.45,127115.0,92.7827,93.1406,92.5305,93.0999,127115.0
2017-03-01 11:30:00,114.42,114.56,114.29,114.55,99050.0,93.0755,93.1894,92.9698,93.1813,99050.0
2017-03-01 12:00:00,114.55,114.87,114.55,114.64,98888.0,93.1813,93.4416,93.1813,93.2545,98888.0
2017-03-01 12:30:00,114.65,114.67,114.28,114.53,164240.0,93.2626,93.2789,92.9616,93.165,164240.0
2017-03-01 13:00:00,114.53,114.54,114.1,114.21,189376.0,93.165,93.1731,92.8152,92.9047,189376.0
2017-03-01 13:30:00,114.24,114.24,113.9,113.93,82926.0,92.9291,92.9291,92.6525,92.6769,82926.0
2017-03-01 14:00:00,113.93,114.33,113.87,114.29,126189.0,92.6769,93.0023,92.6281,92.9698,126189.0
2017-03-01 14:30:00,114.3,114.32,114.01,114.11,83414.0,92.9779,92.9942,92.742,92.8234,83414.0
2017-03-01 15:00:00,114.13,114.16,113.69,113.73,126344.0,92.8396,92.864,92.4817,92.5142,126344.0
2017-03-01 15:30:00,113.74,113.94,113.64,113.86,462075.0,92.5224,92.6851,92.441,92.62,462075.0
2017-03-02 09:30:00,113.81,114.17,112.96,113.37,167621.0,92.5793,92.8722,91.8879,92.2214,167621.0
2017-03-02 10:00:00,113.35,113.99,113.21,113.99,220630.0,92.2051,92.7257,92.0912,92.7257,220630.0
2017-03-02 10:30:00,113.96,113.96,113.35,113.78,170274.0,92.7013,92.7013,92.2051,92.5549,170274.0
2017-03-02 11:00:00,113.78,113.99,113.67,113.9,115521.0,92.5549,92.7257,92.4654,92.6525,115521.0
2017-03-02 11:30:00,113.89,114.39,113.77,114.25,161246.0,92.6444,93.0511,92.5468,92.9372,161246.0
2017-03-02 12:00:00,114.26,114.57,114.23,114.34,120675.0,92.9454,93.1975,92.921,93.0104,120675.0
2017-03-02 12:30:00,114.34,114.47,114.12,114.34,137996.0,93.0104,93.1162,92.8315,93.0104,137996.0
2017-03-02 13:00:00,114.34,114.66,114.33,114.54,117199.0,93.0104,93.2708,93.0023,93.1731,117199.0
2017-03-02 13:30:00,114.53,114.87,114.52,114.73,160432.0,93.165,93.4416,93.1569,93.3277,160432.0
2017-03-02 14:00:00,114.73,114.94,114.68,114.91,138081.0,93.3277,93.4985,93.287,93.4741,138081.0
2017-03-02 14:30:00,114.91,115.17,114.9,115.04,155986.0,93.4741,93.6856,93.466,93.5799,155986.0
2017-03-02 15:00:00,115.05,115.24,114.82,114.82,149471.0,93.588,93.7426,93.4009,93.4009,149471.0
2017-03-02 15:30:00,114.82,114.95,114.74,114.79,291961.0,93.4009,93.5067,93.3358,93.3765,291961.0
2017-03-03 09:30:00,114.58,114.98,114.35,114.87,70067.0,93.2057,93.5311,93.0186,93.4416,70067.0
2017-03-03 10:00:00,114.91,115.24,114.82,115.17,88238.0,93.4741,93.7426,93.4009,93.6856,88238.0
2017-03-03 10:30:00,115.17,115.3,114.66,115.1,90129.0,93.6856,93.7914,93.2708,93.6287,90129.0
2017-03-03 11:00:00,115.1,115.12,114.85,114.98,69731.0,93.6287,93.6449,93.4253,93.5311,69731.0
2017-03-03 11:30:00,115.0,115.05,114.9,114.92,46971.0,93.5473,93.588,93.466,93.4822,46971.0
2017-03-03 12:00:00,114.91,114.99,114.84,114.94,41463.0,93.4741,93.5392,93.4172,93.4985,41463.0
2017-03-03 12:30:00,114.95,115.32,114.95,115.19,53928.0,93.5067,93.8076,93.5067,93.7019,53928.0
2017-03-03 13:00:00,115.16,115.33,115.0,115.0,56605.0,93.6775,93.8158,93.5473,93.5473,56605.0
2017-03-03 13:30:00,115.02,115.33,114.97,115.28,48505.0,93.5636,93.8158,93.5229,93.7751,48505.0
2017-03-03 14:00:00,115.29,115.48,115.25,115.43,69001.0,93.7832,93.9378,93.7507,93.8971,69001.0
2017-03-03 14:30:00,115.45,115.55,115.41,115.43,45561.0,93.9134,93.9947,93.8808,93.8971,45561.0
2017-03-03 15:00:00,115.44,115.7,115.39,115.67,66395.0,93.9052,94.1167,93.8646,94.0923,66395.0
2017-03-03 15:30:00,115.66,115.76,115.5,115.64,256873.0,94.0842,94.1656,93.9541,94.0679,256873.0
2017-03-06 09:30:00,115.38,115.53,114.78,114.96,113286.0,93.8564,93.9785,93.3684,93.5148,113286.0
2017-03-06 10:00:00,114.99,115.34,114.93,115.06,118037.0,93.5392,93.8239,93.4904,93.5961,118037.0
2017-03-06 10:30:00,115.09,115.09,114.65,114.69,56791.0,93.6205,93.6205,93.2626,93.2952,56791.0
2017-03-06 11:00:00,114.68,114.71,114.55,114.55,59590.0,93.287,93.3114,93.1813,93.1813,59590.0
2017-03-06 11:30:00,114.56,114.69,114.51,114.65,77815.0,93.1894,93.2952,93.1487,93.2626,77815.0
2017-03-06 12:00:00,114.65,114.7,114.58,114.59,47044.0,93.2626,93.3033,93.2057,93.2138,47044.0
2017-03-06 12:30:00,114.59,114.71,114.59,114.69,40149.0,93.2138,93.3114,93.2138,93.2952,40149.0
2017-03-06 13:00:00,114.7,114.79,114.64,114.67,63913.0,93.3033,93.3765,93.2545,93.2789,63913.0
2017-03-06 13:30:00,114.68,114.71,114.28,114.38,112971.0,93.287,93.3114,92.9616,93.043,112971.0
2017-03-06 14:00:00,114.37,114.53,114.37,114.48,106641.0,93.0348,93.165,93.0348,93.1243,106641.0
2017-03-06 14:30:00,114.48,114.58,114.43,114.53,128186.0,93.1243,93.2057,93.0837,93.165,128186.0
2017-03-06 15:00:00,114.54,114.63,114.5,114.55,99776.0,93.1731,93.2463,93.1406,93.1813,99776.0
2017-03-06 15:30:00,114.55,114.88,114.5,114.75,321354.0,93.1813,93.4497,93.1406,93.344,321354.0
2017-03-07 09:30:00,114.33,115.24,113.93,115.17,228652.0,93.0023,93.7426,92.6769,93.6856,228652.0
2017-03-07 10:00:00,115.19,115.23,114.76,114.97,265990.0,93.7019,93.7344,93.3521,93.5229,265990.0
2017-03-07 10:30:00,114.98,115.0,114.69,114.78,97715.0,93.5311,93.5473,93.2952,93.3684,97715.0
2017-03-07 11:00:00,114.77,114.77,114.29,114.3,78022.0,93.3602,93.3602,92.9698,92.9779,78022.0
2017-03-07 11:30:00,114.28,114.33,114.17,114.28,84770.0,92.9616,93.0023,92.8722,92.9616,84770.0
2017-03-07 12:00:00,114.29,114.55,114.29,114.53,119385.0,92.9698,93.1813,92.9698,93.165,119385.0
2017-03-07 12:30:00,114.53,114.71,114.4,114.63,81694.0,93.165,93.3114,93.0593,93.2463,81694.0
2017-03-07 13:00:00,114.64,114.67,114.48,114.53,119540.0,93.2545,93.2789,93.1243,93.165,119540.0
2017-03-07 13:30:00,114.53,114.56,114.48,114.49,88320.0,93.165,93.1894,93.1243,93.1325,88320.0
2017-03-07 14:00:00,114.49,114.53,114.36,114.5,125049.0,93.1325,93.165,93.0267,93.1406,125049.0
2017-03-07 14:30:00,114.51,114.55,114.45,114.54,103677.0,93.1487,93.1813,93.0999,93.1731,103677.0
2017-03-07 15:00:00,114.54,114.75,114.53,114.7,163773.0,93.1731,93.344,93.165,93.3033,163773.0
2017-03-07 15:30:00,114.71,114.74,114.61,114.7,332233.0,93.3114,93.3358,93.2301,93.3033,332233.0
2017-03-08 09:30:00,114.09,114.7,113.64,113.93,298854.0,92.8071,93.3033,92.441,92.6769,298854.0
2017-03-08 10:00:00,113.97,114.05,113.81,113.94,104221.0,92.7095,92.7745,92.5793,92.6851,104221.0
2017-03-08 10:30:00,113.94,114.0,113.54,113.76,85767.0,92.6851,92.7339,92.3597,92.5386,85767.0
2017-03-08 11:00:00,113.73,113.73,113.42,113.65,120068.0,92.5142,92.5142,92.2621,92.4492,120068.0
2017-03-08 11:30:00,113.66,113.84,113.48,113.55,75514.0,92.4573,92.6037,92.3109,92.3678,75514.0
2017-03-08 12:00:00,113.55,113.62,113.45,113.48,64507.0,92.3678,92.4248,92.2865,92.3109,64507.0
2017-03-08 12:30:00,113.5,113.55,113.32,113.46,96984.0,92.3271,92.3678,92.1807,92.2946,96984.0
2017-03-08 13:00:00,113.45,113.76,113.42,113.68,108143.0,92.2865,92.5386,92.2621,92.4736,108143.0
2017-03-08 13:30:00,113.7,113.91,113.62,113.89,51355.0,92.4898,92.6607,92.4248,92.6444,51355.0
2017-03-08 14:00:00,113.88,114.0,113.73,113.86,60964.0,92.6363,92.7339,92.5142,92.62,60964.0
2017-03-08 14:30:00,113.86,113.91,113.6,113.71,36934.0,92.62,92.6607,92.4085,92.498,36934.0
2017-03-08 15:00:00,113.69,113.74,113.56,113.71,73141.0,92.4817,92.5224,92.376,92.498,73141.0
2017-03-08 15:30:00,113.72,113.73,113.17,113.25,342807.0,92.5061,92.5142,92.0587,92.1238,342807.0
2017-03-09 09:30:00,113.42,113.58,113.05,113.24,148739.0,92.2621,92.3922,91.9611,92.1156,148739.0
2017-03-09 10:00:00,113.25,113.68,113.18,113.42,120936.0,92.1238,92.4736,92.0668,92.2621,120936.0
2017-03-09 10:30:00,113.38,113.56,113.08,113.2,65577.0,92.2295,92.376,91.9855,92.0831,65577.0
2017-03-09 11:00:00,113.2,113.54,113.13,113.36,49616.0,92.0831,92.3597,92.0262,92.2133,49616.0
2017-03-09 11:30:00,113.41,113.54,113.24,113.52,261203.0,92.2539,92.3597,92.1156,92.3434,261203.0
2017-03-09 12:00:00,113.5,113.7,113.42,113.62,75691.0,92.3271,92.4898,92.2621,92.4248,75691.0
2017-03-09 12:30:00,113.61,113.62,113.42,113.46,55545.0,92.4166,92.4248,92.2621,92.2946,55545.0
2017-03-09 13:00:00,113.47,113.56,113.38,113.38,30620.0,92.3027,92.376,92.2295,92.2295,30620.0
2017-03-09 13:30:00,113.38,113.4,113.0,113.02,49865.0,92.2295,92.2458,91.9204,91.9367,49865.0
2017-03-09 14:00:00,113.03,113.05,112.78,112.95,54376.0,91.9448,91.9611,91.7415,91.8797,54376.0
2017-03-09 14:30:00,112.96,113.02,112.86,112.98,64672.0,91.8879,91.9367,91.8065,91.9041,64672.0
2017-03-09 15:00:00,112.99,113.11,112.84,113.03,149874.0,91.9123,92.0099,91.7903,91.9448,149874.0
2017-03-09 15:30:00,113.04,113.13,112.97,112.97,444936.0,91.953,92.0262,91.896,91.896,444936.0
2017-03-10 09:30:00,113.83,114.2,113.56,113.6,191671.0,92.5956,92.8966,92.376,92.4085,191671.0
2017-03-10 10:00:00,113.63,113.64,113.38,113.59,56238.0,92.4329,92.441,92.2295,92.4004,56238.0
2017-03-10 10:30:00,113.63,113.83,113.39,113.78,72493.0,92.4329,92.5956,92.2377,92.5549,72493.0
2017-03-10 11:00:00,113.78,113.83,113.5,113.56,48039.0,92.5549,92.5956,92.3271,92.376,48039.0
2017-03-10 11:30:00,113.56,113.82,113.55,113.67,32594.0,92.376,92.5874,92.3678,92.4654,32594.0
2017-03-10 12:00:00,113.68,113.79,113.57,113.78,45849.0,92.4736,92.563,92.3841,92.5549,45849.0
2017-03-10 12:30:00,113.77,113.87,113.72,113.81,105084.0,92.5468,92.6281,92.5061,92.5793,105084.0
2017-03-10 13:00:00,113.8,113.85,113.58,113.74,50073.0,92.5712,92.6119,92.3922,92.5224,50073.0
2017-03-10 13:30:00,113.73,113.73,113.36,113.36,49125.0,92.5142,92.5142,92.2133,92.2133,49125.0
2017-03-10 14:00:00,113.34,113.49,113.34,113.43,55451.0,92.197,92.319,92.197,92.2702,55451.0
2017-03-10 14:30:00,113.41,113.44,113.11,113.2,65389.0,92.2539,92.2783,92.0099,92.0831,65389.0
2017-03-10 15:00:00,113.2,113.45,113.2,113.43,90840.0,92.0831,92.2865,92.0831,92.2702,90840.0
2017-03-10 15:30:00,113.43,113.7,113.36,113.62,268240.0,92.2702,92.4898,92.2133,92.4248,268240.0
2017-03-13 09:30:00,113.7,113.91,113.21,113.52,172110.0,92.4898,92.6607,92.0912,92.3434,172110.0
2017-03-13 10:00:00,113.46,114.16,113.46,114.12,118963.0,92.2946,92.864,92.2946,92.8315,118963.0
2017-03-13 10:30:00,114.09,114.12,113.72,113.89,88604.0,92.8071,92.8315,92.5061,92.6444,88604.0
2017-03-13 11:00:00,113.9,114.48,113.89,114.24,65702.0,92.6525,93.1243,92.6444,92.9291,65702.0
2017-03-13 11:30:00,114.22,114.37,114.1,114.32,45870.0,92.9128,93.0348,92.8152,92.9942,45870.0
2017-03-13 12:00:00,114.34,114.34,114.05,114.12,41384.0,93.0104,93.0104,92.7745,92.8315,41384.0
2017-03-13 12:30:00,114.11,114.22,114.03,114.11,31379.0,92.8234,92.9128,92.7583,92.8234,31379.0
2017-03-13 13:00:00,114.12,114.17,114.06,114.14,45226.0,92.8315,92.8722,92.7827,92.8478,45226.0
2017-03-13 13:30:00,114.15,114.2,114.0,114.15,40368.0,92.8559,92.8966,92.7339,92.8559,40368.0
2017-03-13 14:00:00,114.17,114.25,114.08,114.25,46685.0,92.8722,92.9372,92.7989,92.9372,46685.0
2017-03-13 14:30:00,114.23,114.42,114.23,114.41,51065.0,92.921,93.0755,92.921,93.0674,51065.0
2017-03-13 15:00:00,114.4,114.52,114.35,114.35,88322.0,93.0593,93.1569,93.0186,93.0186,88322.0
2017-03-13 15:30:00,114.36,114.46,114.25,114.27,220265.0,93.0267,93.1081,92.9372,92.9535,220265.0
2017-03-14 09:30:00,113.9,114.73,113.66,114.2,109776.0,92.6525,93.3277,92.4573,92.8966,109776.0
2017-03-14 10:00:00,114.21,114.64,114.08,114.19,78667.0,92.9047,93.2545,92.7989,92.8884,78667.0
2017-03-14 10:30:00,114.17,114.57,114.16,114.46,117861.0,92.8722,93.1975,92.864,93.1081,117861.0
2017-03-14 11:00:00,114.44,114.49,114.21,114.44,91691.0,93.0918,93.1325,92.9047,93.0918,91691.0
2017-03-14 11:30:00,114.47,114.73,114.31,114.31,49782.0,93.1162,93.3277,92.986,92.986,49782.0
2017-03-14 12:00:00,114.33,114.42,114.06,114.23,48898.0,93.0023,93.0755,92.7827,92.921,48898.0
2017-03-14 12:30:00,114.25,114.32,114.17,114.25,33723.0,92.9372,92.9942,92.8722,92.9372,33723.0
2017-03-14 13:00:00,114.26,114.26,114.07,114.13,41760.0,92.9454,92.9454,92.7908,92.8396,41760.0
2017-03-14 13:30:00,114.1,114.19,114.06,114.08,57759.0,92.8152,92.8884,92.7827,92.7989,57759.0
2017-03-14 14:00:00,114.09,114.26,114.05,114.14,57921.0,92.8071,92.9454,92.7745,92.8478,57921.0
2017-03-14 14:30:00,114.12,114.27,114.1,114.11,53316.0,92.8315,92.9535,92.8152,92.8234,53316.0
2017-03-14 15:00:00,114.12,114.34,114.12,114.24,85410.0,92.8315,93.0104,92.8315,92.9291,85410.0
2017-03-14 15:30:00,114.24,114.32,113.92,114.02,202060.0,92.9291,92.9942,92.6688,92.7501,202060.0
2017-03-15 09:30:00,114.13,114.88,113.95,114.88,141860.0,92.8396,93.4497,92.6932,93.4497,141860.0
2017-03-15 10:00:00,114.9,114.9,114.48,114.61,110312.0,93.466,93.466,93.1243,93.2301,110312.0
2017-03-15 10:30:00,114.64,114.94,114.61,114.94,113046.0,93.2545,93.4985,93.2301,93.4985,113046.0
2017-03-15 11:00:00,114.93,115.46,114.91,115.2,112290.0,93.4904,93.9215,93.4741,93.71,112290.0
2017-03-15 11:30:00,115.18,115.2,114.76,114.92,159899.0,93.6937,93.71,93.3521,93.4822,159899.0
2017-03-15 12:00:00,114.94,114.96,114.7,114.7,45246.0,93.4985,93.5148,93.3033,93.3033,45246.0
2017-03-15 12:30:00,114.69,114.96,114.67,114.87,76118.0,93.2952,93.5148,93.2789,93.4416,76118.0
2017-03-15 13:00:00,114.89,114.94,114.62,114.64,56282.0,93.4578,93.4985,93.2382,93.2545,56282.0
2017-03-15 13:30:00,114.63,114.65,114.2,114.43,87209.0,93.2463,93.2626,92.8966,93.0837,87209.0
2017-03-15 14:00:00,114.45,115.5,114.38,115.32,107403.0,93.0999,93.9541,93.043,93.8076,107403.0
2017-03-15 14:30:00,115.32,115.94,115.11,115.87,99590.0,93.8076,94.312,93.6368,94.255,99590.0
2017-03-15 15:00:00,115.88,116.02,115.71,115.98,164662.0,94.2632,94.3771,94.1249,94.3445,164662.0
2017-03-15 15:30:00,115.97,116.05,115.22,115.28,342823.0,94.3364,94.4015,93.7263,93.7751,342823.0
2017-03-16 09:30:00,115.72,115.99,115.1,115.72,195915.0,94.133,94.3526,93.6287,94.133,195915.0
2017-03-16 10:00:00,115.75,115.75,115.01,115.13,98761.0,94.1574,94.1574,93.5555,93.6531,98761.0
2017-03-16 10:30:00,115.18,115.56,115.02,115.54,122326.0,93.6937,94.0029,93.5636,93.9866,122326.0
2017-03-16 11:00:00,115.53,115.54,115.1,115.1,113833.0,93.9785,93.9866,93.6287,93.6287,113833.0
2017-03-16 11:30:00,115.08,115.24,114.88,115.22,137183.0,93.6124,93.7426,93.4497,93.7263,137183.0
2017-03-16 12:00:00,115.2,115.31,115.03,115.11,70497.0,93.71,93.7995,93.5717,93.6368,70497.0
2017-03-16 12:30:00,115.1,115.3,115.09,115.23,54567.0,93.6287,93.7914,93.6205,93.7344,54567.0
2017-03-16 13:00:00,115.19,115.27,114.98,115.05,88102.0,93.7019,93.767,93.5311,93.588,88102.0
2017-03-16 13:30:00,115.05,115.13,114.88,114.95,57869.0,93.588,93.6531,93.4497,93.5067,57869.0
2017-03-16 14:00:00,114.96,115.1,114.96,115.0,69697.0,93.5148,93.6287,93.5148,93.5473,69697.0
2017-03-16 14:30:00,115.03,115.07,114.81,114.85,57692.0,93.5717,93.6043,93.3928,93.4253,57692.0
2017-03-16 15:00:00,114.87,115.11,114.77,115.11,104358.0,93.4416,93.6368,93.3602,93.6368,104358.0
2017-03-16 15:30:00,115.09,115.23,114.99,115.09,191515.0,93.6205,93.7344,93.5392,93.6205,191515.0
2017-03-17 09:30:00,115.36,116.27,115.07,116.11,560935.0,93.8402,94.5804,93.6043,94.4503,560935.0
2017-03-17 10:00:00,116.16,116.25,115.78,115.87,167238.0,94.4909,94.5641,94.1818,94.255,167238.0
2017-03-17 10:30:00,115.91,115.94,115.39,115.82,59007.0,94.2876,94.312,93.8646,94.2144,59007.0
2017-03-17 11:00:00,115.81,116.08,115.66,115.9,76851.0,94.2062,94.4259,94.0842,94.2794,76851.0
2017-03-17 11:30:00,115.89,116.03,115.67,116.02,98706.0,94.2713,94.3852,94.0923,94.3771,98706.0
2017-03-17 12:00:00,116.04,116.05,115.82,115.89,47476.0,94.3933,94.4015,94.2144,94.2713,47476.0
2017-03-17 12:30:00,115.88,116.06,115.83,115.93,53540.0,94.2632,94.4096,94.2225,94.3038,53540.0
2017-03-17 13:00:00,115.94,116.04,115.81,115.96,24887.0,94.312,94.3933,94.2062,94.3282,24887.0
2017-03-17 13:30:00,116.01,116.02,115.89,116.01,80304.0,94.3689,94.3771,94.2713,94.3689,80304.0
2017-03-17 14:00:00,116.04,116.28,115.92,115.95,89961.0,94.3933,94.5885,94.2957,94.3201,89961.0
2017-03-17 14:30:00,115.96,116.04,115.87,116.0,69187.0,94.3282,94.3933,94.255,94.3608,69187.0
2017-03-17 15:00:00,115.99,116.11,115.96,116.11,115110.0,94.3526,94.4503,94.3282,94.4503,115110.0
2017-03-17 15:30:00,116.12,116.12,115.78,115.93,441134.0,94.4584,94.4584,94.1818,94.3038,441134.0
2017-03-20 09:30:00,116.03,116.7,115.76,116.62,123650.0,94.3852,94.9302,94.1656,94.8651,123650.0
2017-03-20 10:00:00,116.61,116.84,116.37,116.79,165938.0,94.857,95.0441,94.6618,95.0034,165938.0
2017-03-20 10:30:00,116.81,116.86,116.23,116.45,131149.0,95.0197,95.0604,94.5479,94.7268,131149.0
2017-03-20 11:00:00,116.44,116.52,116.08,116.23,98767.0,94.7187,94.7838,94.4259,94.5479,98767.0
2017-03-20 11:30:00,116.24,116.66,116.15,116.37,95006.0,94.556,94.8977,94.4828,94.6618,95006.0
2017-03-20 12:00:00,116.37,116.38,116.15,116.21,86057.0,94.6618,94.6699,94.4828,94.5316,86057.0
2017-03-20 12:30:00,116.21,116.36,116.18,116.36,46372.0,94.5316,94.6536,94.5072,94.6536,46372.0
2017-03-20 13:00:00,116.36,116.54,116.26,116.34,99826.0,94.6536,94.8,94.5723,94.6374,99826.0
2017-03-20 13:30:00,116.33,116.33,115.83,115.88,72838.0,94.6292,94.6292,94.2225,94.2632,72838.0
2017-03-20 14:00:00,115.9,115.97,115.79,115.84,63225.0,94.2794,94.3364,94.19,94.2306,63225.0
2017-03-20 14:30:00,115.86,115.94,115.74,115.88,82470.0,94.2469,94.312,94.1493,94.2632,82470.0
2017-03-20 15:00:00,115.9,116.28,115.89,116.17,101047.0,94.2794,94.5885,94.2713,94.4991,101047.0
2017-03-20 15:30:00,116.16,116.19,115.9,115.98,261811.0,94.4909,94.5153,94.2794,94.3445,261811.0
2017-03-21 09:30:00,116.55,118.54,116.32,118.0,304692.0,94.8082,96.427,94.6211,95.9877,304692.0
2017-03-21 10:00:00,118.08,118.08,117.22,117.25,199024.0,96.0528,96.0528,95.3532,95.3776,199024.0
2017-03-21 10:30:00,117.23,117.42,116.83,116.99,127480.0,95.3613,95.5159,95.0359,95.1661,127480.0
2017-03-21 11:00:00,116.97,117.17,116.88,116.9,207193.0,95.1498,95.3125,95.0766,95.0929,207193.0
2017-03-21 11:30:00,116.91,117.07,116.65,117.07,131724.0,95.101,95.2312,94.8895,95.2312,131724.0
2017-03-21 12:00:00,117.1,117.33,116.85,117.13,227670.0,95.2556,95.4427,95.0522,95.28,227670.0
2017-03-21 12:30:00,117.09,117.43,117.08,117.39,167385.0,95.2474,95.524,95.2393,95.4915,167385.0
2017-03-21 13:00:00,117.38,117.43,117.2,117.29,79556.0,95.4833,95.524,95.3369,95.4101,79556.0
2017-03-21 13:30:00,117.28,117.35,117.06,117.06,84070.0,95.402,95.4589,95.223,95.223,84070.0
2017-03-21 14:00:00,117.08,117.19,116.98,117.18,170684.0,95.2393,95.3288,95.158,95.3207,170684.0
2017-03-21 14:30:00,117.16,117.34,117.0,117.02,219112.0,95.3044,95.4508,95.1742,95.1905,219112.0
2017-03-21 15:00:00,117.01,117.19,116.89,117.12,109415.0,95.1824,95.3288,95.0848,95.2719,109415.0
2017-03-21 15:30:00,117.11,117.15,116.66,116.73,277175.0,95.2637,95.2963,94.8977,94.9546,277175.0
2017-03-22 09:30:00,117.42,118.6,116.79,118.22,317784.0,95.5159,96.4758,95.0034,96.1667,317784.0
2017-03-22 10:00:00,118.16,118.55,117.91,118.08,306021.0,96.1178,96.4351,95.9145,96.0528,306021.0
2017-03-22 10:30:00,118.03,118.38,117.97,118.13,146872.0,96.0121,96.2968,95.9633,96.0934,146872.0
2017-03-22 11:00:00,118.13,118.5,118.01,118.3,204128.0,96.0934,96.3944,95.9958,96.2317,204128.0
2017-03-22 11:30:00,118.3,118.42,117.98,118.15,192232.0,96.2317,96.3293,95.9714,96.1097,192232.0
2017-03-22 12:00:00,118.14,118.35,117.94,118.28,213769.0,96.1016,96.2724,95.9389,96.2155,213769.0
2017-03-22 12:30:00,118.3,118.42,118.2,118.23,92388.0,96.2317,96.3293,96.1504,96.1748,92388.0
2017-03-22 13:00:00,118.24,118.32,118.09,118.17,54454.0,96.1829,96.248,96.0609,96.126,54454.0
2017-03-22 13:30:00,118.19,118.23,117.88,117.88,59593.0,96.1422,96.1748,95.8901,95.8901,59593.0
2017-03-22 14:00:00,117.87,117.98,117.8,117.88,53759.0,95.8819,95.9714,95.825,95.8901,53759.0
2017-03-22 14:30:00,117.86,118.26,117.86,118.23,127461.0,95.8738,96.1992,95.8738,96.1748,127461.0
2017-03-22 15:00:00,118.22,118.49,118.13,118.29,138540.0,96.1667,96.3863,96.0934,96.2236,138540.0
2017-03-22 15:30:00,118.28,118.38,118.02,118.3,410595.0,96.2155,96.2968,96.004,96.2317,410595.0
2017-03-23 09:30:00,118.43,118.8,118.07,118.63,362114.0,96.3375,96.6385,96.0446,96.5002,362114.0
2017-03-23 10:00:00,118.63,118.98,118.55,118.85,99223.0,96.5002,96.7849,96.4351,96.6791,99223.0
2017-03-23 10:30:00,118.85,119.18,118.84,119.08,85182.0,96.6791,96.9476,96.671,96.8662,85182.0
2017-03-23 11:00:00,119.06,119.36,118.84,119.36,251529.0,96.85,97.094,96.671,97.094,251529.0
2017-03-23 11:30:00,119.35,119.48,119.12,119.29,108620.0,97.0859,97.1916,96.8988,97.037,108620.0
2017-03-23 12:00:00,119.3,119.5,119.28,119.33,70703.0,97.0452,97.2079,97.0289,97.0696,70703.0
2017-03-23 12:30:00,119.35,119.44,119.0,119.13,119042.0,97.0859,97.1591,96.8011,96.9069,119042.0
2017-03-23 13:00:00,119.21,119.31,119.02,119.04,126184.0,96.972,97.0533,96.8174,96.8337,126184.0
2017-03-23 13:30:00,119.0,119.25,118.98,119.18,106278.0,96.8011,97.0045,96.7849,96.9476,106278.0
2017-03-23 14:00:00,119.17,119.23,119.09,119.11,80051.0,96.9394,96.9882,96.8744,96.8906,80051.0
2017-03-23 14:30:00,119.11,119.33,119.1,119.2,130748.0,96.8906,97.0696,96.8825,96.9638,130748.0
2017-03-23 15:00:00,119.17,119.22,119.01,119.01,129557.0,96.9394,96.9801,96.8093,96.8093,129557.0
2017-03-23 15:30:00,119.03,119.04,118.77,118.94,398678.0,96.8255,96.8337,96.6141,96.7523,398678.0
2017-03-24 09:30:00,119.19,119.69,119.09,119.23,227317.0,96.9557,97.3624,96.8744,96.9882,227317.0
2017-03-24 10:00:00,119.23,119.24,118.95,119.17,161704.0,96.9882,96.9964,96.7605,96.9394,161704.0
2017-03-24 10:30:00,119.21,119.24,119.14,119.21,146281.0,96.972,96.9964,96.915,96.972,146281.0
2017-03-24 11:00:00,119.22,119.56,119.16,119.38,147544.0,96.9801,97.2567,96.9313,97.1103,147544.0
2017-03-24 11:30:00,119.36,119.71,119.29,119.57,85917.0,97.094,97.3787,97.037,97.2648,85917.0
2017-03-24 12:00:00,119.62,119.63,119.22,119.5,115797.0,97.3055,97.3136,96.9801,97.2079,115797.0
2017-03-24 12:30:00,119.49,119.57,119.3,119.48,97502.0,97.1997,97.2648,97.0452,97.1916,97502.0
2017-03-24 13:00:00,119.48,119.55,119.33,119.44,79777.0,97.1916,97.2485,97.0696,97.1591,79777.0
2017-03-24 13:30:00,119.43,119.52,119.1,119.13,140870.0,97.1509,97.2241,96.8825,96.9069,140870.0
2017-03-24 14:00:00,119.16,119.23,118.88,119.17,89154.0,96.9313,96.9882,96.7035,96.9394,89154.0
2017-03-24 14:30:00,119.19,119.35,119.16,119.3,67725.0,96.9557,97.0859,96.9313,97.0452,67725.0
2017-03-24 15:00:00,119.3,119.38,119.11,119.34,98970.0,97.0452,97.1103,96.8906,97.0777,98970.0
2017-03-24 15:30:00,119.33,119.76,119.31,119.36,353356.0,97.0696,97.4194,97.0533,97.094,353356.0
2017-03-27 09:30:00,118.72,119.69,118.55,119.52,175965.0,96.5734,97.3624,96.4351,97.2241,175965.0
2017-03-27 10:00:00,119.5,119.5,119.2,119.32,135962.0,97.2079,97.2079,96.9638,97.0615,135962.0
2017-03-27 10:30:00,119.34,120.05,119.34,120.03,78285.0,97.0777,97.6553,97.0777,97.639,78285.0
2017-03-27 11:00:00,120.04,120.25,119.96,120.0,260188.0,97.6471,97.818,97.5821,97.6146,260188.0
2017-03-27 11:30:00,120.01,120.24,119.78,119.89,120147.0,97.6227,97.8098,97.4356,97.5251,120147.0
2017-03-27 12:00:00,119.92,119.93,119.5,119.74,62262.0,97.5495,97.5577,97.2079,97.4031,62262.0
2017-03-27 12:30:00,119.76,120.06,119.75,120.0,59655.0,97.4194,97.6634,97.4112,97.6146,59655.0
2017-03-27 13:00:00,120.01,120.22,119.97,120.13,77969.0,97.6227,97.7936,97.5902,97.7204,77969.0
2017-03-27 13:30:00,120.11,120.2,119.88,119.89,100664.0,97.7041,97.7773,97.517,97.5251,100664.0
2017-03-27 14:00:00,119.92,120.02,119.67,119.7,106473.0,97.5495,97.6309,97.3462,97.3706,106473.0
2017-03-27 14:30:00,119.7,119.96,119.51,119.92,113005.0,97.3706,97.5821,97.216,97.5495,113005.0
2017-03-27 15:00:00,119.92,120.02,119.67,119.68,197126.0,97.5495,97.6309,97.3462,97.3543,197126.0
2017-03-27 15:30:00,119.68,120.11,119.65,119.95,374246.0,97.3543,97.7041,97.3299,97.5739,374246.0
2017-03-28 09:30:00,119.84,120.63,119.52,120.33,175802.0,97.4844,98.1271,97.2241,97.883,175802.0
2017-03-28 10:00:00,120.34,120.72,120.24,120.35,93431.0,97.8912,98.2003,97.8098,97.8993,93431.0
2017-03-28 10:30:00,120.36,120.43,120.03,120.05,92752.0,97.9074,97.9644,97.639,97.6553,92752.0
2017-03-28 11:00:00,120.07,120.29,120.0,120.27,83444.0,97.6715,97.8505,97.6146,97.8342,83444.0
2017-03-28 11:30:00,120.25,120.36,120.1,120.2,113696.0,97.818,97.9074,97.6959,97.7773,113696.0
2017-03-28 12:00:00,120.2,120.26,119.77,119.78,104145.0,97.7773,97.8261,97.4275,97.4356,104145.0
2017-03-28 12:30:00,119.77,119.87,119.61,119.84,98172.0,97.4275,97.5089,97.2974,97.4844,98172.0
2017-03-28 13:00:00,119.85,120.04,119.83,119.99,113522.0,97.4926,97.6471,97.4763,97.6065,113522.0
2017-03-28 13:30:00,120.01,120.11,119.77,119.85,93605.0,97.6227,97.7041,97.4275,97.4926,93605.0
2017-03-28 14:00:00,119.89,120.19,119.76,120.13,160198.0,97.5251,97.7692,97.4194,97.7204,160198.0
2017-03-28 14:30:00,120.12,120.43,120.04,120.4,133139.0,97.7122,97.9644,97.6471,97.94,133139.0
2017-03-28 15:00:00,120.42,120.62,120.26,120.55,152399.0,97.9563,98.1189,97.8261,98.062,152399.0
2017-03-28 15:30:00,120.56,120.59,120.32,120.4,274452.0,98.0701,98.0945,97.8749,97.94,274452.0
2017-03-29 09:30:00,120.19,120.99,120.19,120.88,140216.0,97.7692,98.4199,97.7692,98.3304,140216.0
2017-03-29 10:00:00,120.91,121.33,120.87,121.08,110077.0,98.3548,98.6965,98.3223,98.4931,110077.0
2017-03-29 10:30:00,121.09,121.16,120.58,120.6,166648.0,98.5013,98.5582,98.0864,98.1027,166648.0
2017-03-29 11:00:00,120.58,120.84,120.27,120.35,209093.0,98.0864,98.2979,97.8342,97.8993,209093.0
2017-03-29 11:30:00,120.36,120.63,120.16,120.55,76704.0,97.9074,98.1271,97.7448,98.062,76704.0
2017-03-29 12:00:00,120.56,120.71,120.54,120.69,60540.0,98.0701,98.1922,98.0539,98.1759,60540.0
2017-03-29 12:30:00,120.66,120.71,120.6,120.69,88901.0,98.1515,98.1922,98.1027,98.1759,88901.0
2017-03-29 13:00:00,120.69,120.81,120.64,120.77,88956.0,98.1759,98.2735,98.1352,98.241,88956.0
2017-03-29 13:30:00,120.78,120.89,120.75,120.87,57878.0,98.2491,98.3386,98.2247,98.3223,57878.0
2017-03-29 14:00:00,120.89,121.07,120.87,121.0,48619.0,98.3386,98.485,98.3223,98.4281,48619.0
2017-03-29 14:30:00,121.0,121.04,120.79,120.87,85553.0,98.4281,98.4606,98.2572,98.3223,85553.0
2017-03-29 15:00:00,120.88,121.22,120.88,121.21,140415.0,98.3304,98.607,98.3304,98.5989,140415.0
2017-03-29 15:30:00,121.22,121.22,120.89,121.06,353653.0,98.607,98.607,98.3386,98.4769,353653.0
2017-03-30 09:30:00,120.78,121.0,120.17,120.47,108183.0,98.2491,98.4281,97.7529,97.9969,108183.0
2017-03-30 10:00:00,120.49,120.73,120.4,120.42,142342.0,98.0132,98.2084,97.94,97.9563,142342.0
2017-03-30 10:30:00,120.42,120.86,120.41,120.79,41556.0,97.9563,98.3142,97.9481,98.2572,41556.0
2017-03-30 11:00:00,120.81,120.86,120.56,120.57,61829.0,98.2735,98.3142,98.0701,98.0783,61829.0
2017-03-30 11:30:00,120.59,120.75,120.53,120.58,59436.0,98.0945,98.2247,98.0457,98.0864,59436.0
2017-03-30 12:00:00,120.59,121.04,120.59,120.94,38422.0,98.0945,98.4606,98.0945,98.3792,38422.0
2017-03-30 12:30:00,120.95,121.0,120.76,120.9,63600.0,98.3874,98.4281,98.2328,98.3467,63600.0
2017-03-30 13:00:00,120.89,121.04,120.68,120.7,154112.0,98.3386,98.4606,98.1678,98.184,154112.0
2017-03-30 13:30:00,120.7,120.76,120.57,120.61,186698.0,98.184,98.2328,98.0783,98.1108,186698.0
2017-03-30 14:00:00,120.6,120.74,120.49,120.74,83477.0,98.1027,98.2166,98.0132,98.2166,83477.0
2017-03-30 14:30:00,120.75,120.95,120.74,120.8,166873.0,98.2247,98.3874,98.2166,98.2654,166873.0
2017-03-30 15:00:00,120.8,121.04,120.8,121.01,115813.0,98.2654,98.4606,98.2654,98.4362,115813.0
2017-03-30 15:30:00,121.01,121.09,120.87,120.91,235549.0,98.4362,98.5013,98.3223,98.3548,235549.0
2017-03-31 09:30:00,120.64,121.01,120.47,120.82,75557.0,98.1352,98.4362,97.9969,98.2816,75557.0
2017-03-31 10:00:00,120.85,121.02,120.6,120.91,76304.0,98.306,98.4443,98.1027,98.3548,76304.0
2017-03-31 10:30:00,120.91,121.26,120.85,121.23,111381.0,98.3548,98.6396,98.306,98.6152,111381.0
2017-03-31 11:00:00,121.21,121.29,120.94,120.95,57597.0,98.5989,98.664,98.3792,98.3874,57597.0
2017-03-31 11:30:00,120.98,121.24,120.97,121.17,81886.0,98.4118,98.6233,98.4037,98.5663,81886.0
2017-03-31 12:00:00,121.17,121.44,121.07,121.43,52198.0,98.5663,98.786,98.485,98.7778,52198.0
2017-03-31 12:30:00,121.42,121.52,121.16,121.23,121780.0,98.7697,98.8511,98.5582,98.6152,121780.0
2017-03-31 13:00:00,121.22,121.5,121.16,121.5,63317.0,98.607,98.8348,98.5582,98.8348,63317.0
2017-03-31 13:30:00,121.51,121.63,121.44,121.49,90646.0,98.8429,98.9405,98.786,98.8266,90646.0
2017-03-31 14:00:00,121.52,121.85,121.29,121.72,149788.0,98.8511,99.1195,98.664,99.0137,149788.0
2017-03-31 14:30:00,121.72,121.85,121.53,121.64,162332.0,99.0137,99.1195,98.8592,98.9487,162332.0
2017-03-31 15:00:00,121.64,121.75,121.59,121.65,146656.0,98.9487,99.0381,98.908,98.9568,146656.0
2017-03-31 15:30:00,121.66,121.79,121.47,121.54,391646.0,98.9649,99.0707,98.8104,98.8673,391646.0
2017-04-03 09:30:00,121.43,121.9,121.24,121.63,154047.0,98.7778,99.1602,98.6233,98.9405,154047.0
2017-04-03 10:00:00,121.62,121.7,121.32,121.5,237052.0,98.9324,98.9975,98.6884,98.8348,237052.0
2017-04-03 10:30:00,121.49,121.62,120.83,120.86,111849.0,98.8266,98.9324,98.2898,98.3142,111849.0
2017-04-03 11:00:00,120.88,120.91,120.45,120.54,151461.0,98.3304,98.3548,97.9807,98.0539,151461.0
2017-04-03 11:30:00,120.58,120.73,120.49,120.61,95803.0,98.0864,98.2084,98.0132,98.1108,95803.0
2017-04-03 12:00:00,120.63,120.66,120.46,120.57,78621.0,98.1271,98.1515,97.9888,98.0783,78621.0
2017-04-03 12:30:00,120.55,120.91,120.53,120.91,56412.0,98.062,98.3548,98.0457,98.3548,56412.0
2017-04-03 13:00:00,120.91,120.92,120.69,120.9,47164.0,98.3548,98.363,98.1759,98.3467,47164.0
2017-04-03 13:30:00,120.89,121.07,120.86,120.98,59470.0,98.3386,98.485,98.3142,98.4118,59470.0
2017-04-03 14:00:00,120.99,120.99,120.78,120.89,70087.0,98.4199,98.4199,98.2491,98.3386,70087.0
2017-04-03 14:30:00,120.89,121.19,120.89,121.09,85554.0,98.3386,98.5826,98.3386,98.5013,85554.0
2017-04-03 15:00:00,121.09,121.37,121.09,121.23,116394.0,98.5013,98.729,98.5013,98.6152,116394.0
2017-04-03 15:30:00,121.21,121.26,121.07,121.2,207778.0,98.5989,98.6396,98.485,98.5907,207778.0
2017-04-04 09:30:00,120.91,121.41,120.51,120.85,127772.0,98.3548,98.7616,98.0295,98.306,127772.0
2017-04-04 10:00:00,120.85,121.32,120.53,121.32,108198.0,98.306,98.6884,98.0457,98.6884,108198.0
2017-04-04 10:30:00,121.29,121.32,120.95,121.13,87921.0,98.664,98.6884,98.3874,98.5338,87921.0
2017-04-04 11:00:00,121.1,121.46,120.89,121.24,98791.0,98.5094,98.8022,98.3386,98.6233,98791.0
2017-04-04 11:30:00,121.23,121.59,121.23,121.51,69885.0,98.6152,98.908,98.6152,98.8429,69885.0
2017-04-04 12:00:00,121.51,121.51,121.17,121.37,87836.0,98.8429,98.8429,98.5663,98.729,87836.0
2017-04-04 12:30:00,121.36,121.4,121.13,121.13,59359.0,98.7209,98.7534,98.5338,98.5338,59359.0
2017-04-04 13:00:00,121.13,121.15,120.96,120.96,67247.0,98.5338,98.5501,98.3955,98.3955,67247.0
2017-04-04 13:30:00,120.98,121.09,120.92,121.05,67148.0,98.4118,98.5013,98.363,98.4687,67148.0
2017-04-04 14:00:00,121.07,121.15,121.04,121.05,76444.0,98.485,98.5501,98.4606,98.4687,76444.0
2017-04-04 14:30:00,121.05,121.13,121.0,121.0,59062.0,98.4687,98.5338,98.4281,98.4281,59062.0
2017-04-04 15:00:00,121.0,121.09,120.85,120.93,79882.0,98.4281,98.5013,98.306,98.3711,79882.0
2017-04-04 15:30:00,120.92,120.98,120.73,120.75,303477.0,98.363,98.4118,98.2084,98.2247,303477.0
2017-04-05 09:30:00,120.87,121.35,120.82,121.1,119410.0,98.3223,98.7128,98.2816,98.5094,119410.0
2017-04-05 10:00:00,121.09,121.48,121.01,121.36,163236.0,98.5013,98.8185,98.4362,98.7209,163236.0
2017-04-05 10:30:00,121.38,121.48,121.33,121.41,118467.0,98.7372,98.8185,98.6965,98.7616,118467.0
2017-04-05 11:00:00,121.39,121.74,121.34,121.55,112760.0,98.7453,99.03,98.7046,98.8755,112760.0
2017-04-05 11:30:00,121.55,121.63,121.42,121.48,58104.0,98.8755,98.9405,98.7697,98.8185,58104.0
2017-04-05 12:00:00,121.49,121.51,121.35,121.41,90769.0,98.8266,98.8429,98.7128,98.7616,90769.0
2017-04-05 12:30:00,121.41,121.45,121.29,121.35,68138.0,98.7616,98.7941,98.664,98.7128,68138.0
2017-04-05 13:00:00,121.37,121.45,121.32,121.37,59627.0,98.729,98.7941,98.6884,98.729,59627.0
2017-04-05 13:30:00,121.39,121.45,121.28,121.38,63590.0,98.7453,98.7941,98.6558,98.7372,63590.0
2017-04-05 14:00:00,121.38,121.38,121.1,121.35,61885.0,98.7372,98.7372,98.5094,98.7128,61885.0
2017-04-05 14:30:00,121.36,121.38,120.88,120.89,184168.0,98.7209,98.7372,98.3304,98.3386,184168.0
2017-04-05 15:00:00,120.91,121.38,120.85,120.89,99842.0,98.3548,98.7372,98.306,98.3386,99842.0
2017-04-05 15:30:00,120.88,120.97,120.57,120.64,280653.0,98.3304,98.4037,98.0783,98.1352,280653.0
2017-04-06 09:30:00,120.72,121.39,120.44,121.37,136419.0,98.2003,98.7453,97.9725,98.729,136419.0
2017-04-06 10:00:00,121.43,121.43,120.75,121.28,81861.0,98.7778,98.7778,98.2247,98.6558,81861.0
2017-04-06 10:30:00,121.32,121.73,121.23,121.71,85193.0,98.6884,99.0219,98.6152,99.0056,85193.0
2017-04-06 11:00:00,121.73,121.99,121.7,121.93,164355.0,99.0219,99.2334,98.9975,99.1846,164355.0
2017-04-06 11:30:00,121.93,121.93,121.72,121.72,67987.0,99.1846,99.1846,99.0137,99.0137,67987.0
2017-04-06 12:00:00,121.75,121.89,121.71,121.73,34265.0,99.0381,99.152,99.0056,99.0219,34265.0
2017-04-06 12:30:00,121.73,121.75,121.44,121.68,46826.0,99.0219,99.0381,98.786,98.9812,46826.0
2017-04-06 13:00:00,121.69,121.91,121.66,121.89,91310.0,98.9893,99.1683,98.9649,99.152,91310.0
2017-04-06 13:30:00,121.91,121.94,121.69,121.7,61797.0,99.1683,99.1927,98.9893,98.9975,61797.0
2017-04-06 14:00:00,121.71,121.76,121.55,121.56,134340.0,99.0056,99.0463,98.8755,98.8836,134340.0
2017-04-06 14:30:00,121.56,121.82,121.44,121.64,252418.0,98.8836,99.0951,98.786,98.9487,252418.0
2017-04-06 15:00:00,121.65,122.05,121.64,122.05,129828.0,98.9568,99.2822,98.9487,99.2822,129828.0
2017-04-06 15:30:00,122.05,122.08,121.73,121.96,196855.0,99.2822,99.3066,99.0219,99.209,196855.0
2017-04-07 09:30:00,121.97,122.26,121.78,121.79,131969.0,99.2171,99.453,99.0626,99.0707,131969.0
2017-04-07 10:00:00,121.78,122.15,121.69,122.05,102378.0,99.0626,99.3635,98.9893,99.2822,102378.0
2017-04-07 10:30:00,122.07,122.24,121.87,122.13,100867.0,99.2985,99.4367,99.1358,99.3473,100867.0
2017-04-07 11:00:00,122.15,122.24,121.92,122.19,88648.0,99.3635,99.4367,99.1764,99.3961,88648.0
2017-04-07 11:30:00,122.19,122.69,122.18,122.66,95820.0,99.3961,99.8028,99.3879,99.7784,95820.0
2017-04-07 12:00:00,122.68,122.69,122.31,122.4,49558.0,99.7947,99.8028,99.4937,99.5669,49558.0
2017-04-07 12:30:00,122.4,122.42,122.14,122.21,62815.0,99.5669,99.5832,99.3554,99.4123,62815.0
2017-04-07 13:00:00,122.21,122.21,121.95,122.11,85387.0,99.4123,99.4123,99.2008,99.331,85387.0
2017-04-07 13:30:00,122.1,122.17,121.89,122.09,187420.0,99.3229,99.3798,99.152,99.3147,187420.0
2017-04-07 14:00:00,122.11,122.14,122.01,122.08,76751.0,99.331,99.3554,99.2496,99.3066,76751.0
2017-04-07 14:30:00,122.09,122.28,122.02,122.12,155879.0,99.3147,99.4693,99.2578,99.3391,155879.0
2017-04-07 15:00:00,122.12,122.2,121.97,122.11,96948.0,99.3391,99.4042,99.2171,99.331,96948.0
2017-04-07 15:30:00,122.11,122.13,121.98,122.12,217978.0,99.331,99.3473,99.2252,99.3391,217978.0
2017-04-10 09:30:00,121.64,122.4,121.57,122.4,142727.0,99.4496,100.0709,99.3923,100.0709,142727.0
2017-04-10 10:00:00,122.34,122.41,122.15,122.2,92253.0,100.0219,100.0791,99.8665,99.9074,92253.0
2017-04-10 10:30:00,122.22,122.33,122.14,122.19,71209.0,99.9237,100.0137,99.8583,99.8992,71209.0
2017-04-10 11:00:00,122.22,122.6,122.19,122.5,90531.0,99.9237,100.2344,99.8992,100.1527,90531.0
2017-04-10 11:30:00,122.5,122.62,122.33,122.61,93422.0,100.1527,100.2508,100.0137,100.2426,93422.0
2017-04-10 12:00:00,122.61,122.61,122.27,122.3,53943.0,100.2426,100.2426,99.9646,99.9891,53943.0
2017-04-10 12:30:00,122.26,122.38,122.22,122.38,41949.0,99.9564,100.0546,99.9237,100.0546,41949.0
2017-04-10 13:00:00,122.38,122.5,122.29,122.42,163835.0,100.0546,100.1527,99.981,100.0873,163835.0
2017-04-10 13:30:00,122.44,122.57,122.38,122.53,40332.0,100.1036,100.2099,100.0546,100.1772,40332.0
2017-04-10 14:00:00,122.53,122.63,122.35,122.37,51243.0,100.1772,100.2589,100.03,100.0464,51243.0
2017-04-10 14:30:00,122.38,122.46,122.24,122.29,83736.0,100.0546,100.12,99.9401,99.981,83736.0
2017-04-10 15:00:00,122.28,122.41,122.22,122.34,217790.0,99.9728,100.0791,99.9237,100.0219,217790.0
2017-04-10 15:30:00,122.36,122.53,122.3,122.47,258438.0,100.0382,100.1772,99.9891,100.1281,258438.0
2017-04-11 09:30:00,123.05,124.4,122.91,123.57,368389.0,100.6023,101.7061,100.4879,101.0275,368389.0
2017-04-11 10:00:00,123.62,123.81,123.15,123.2,203080.0,101.0683,101.2237,100.6841,100.725,203080.0
2017-04-11 10:30:00,123.17,123.17,122.65,122.82,193582.0,100.7004,100.7004,100.2753,100.4143,193582.0
2017-04-11 11:00:00,122.85,122.87,122.51,122.55,141814.0,100.4388,100.4552,100.1608,100.1935,141814.0
2017-04-11 11:30:00,122.58,122.61,122.45,122.55,114817.0,100.2181,100.2426,100.1118,100.1935,114817.0
2017-04-11 12:00:00,122.55,122.64,122.51,122.55,118224.0,100.1935,100.2671,100.1608,100.1935,118224.0
2017-04-11 12:30:00,122.55,122.82,122.53,122.75,106199.0,100.1935,100.4143,100.1772,100.3571,106199.0
2017-04-11 13:00:00,122.74,122.88,122.6,122.85,70802.0,100.3489,100.4633,100.2344,100.4388,70802.0
2017-04-11 13:30:00,122.85,123.1,122.83,122.95,94685.0,100.4388,100.6432,100.4225,100.5206,94685.0
2017-04-11 14:00:00,122.97,123.02,122.73,122.95,80141.0,100.5369,100.5778,100.3407,100.5206,80141.0
2017-04-11 14:30:00,122.96,122.96,122.66,122.71,73314.0,100.5287,100.5287,100.2835,100.3244,73314.0
2017-04-11 15:00:00,122.69,122.76,122.42,122.58,107413.0,100.308,100.3652,100.0873,100.2181,107413.0
2017-04-11 15:30:00,122.58,122.76,122.47,122.75,264180.0,100.2181,100.3652,100.1281,100.3571,264180.0
2017-04-12 09:30:00,122.43,122.95,122.13,122.2,224927.0,100.0954,100.5206,99.8502,99.9074,224927.0
2017-04-12 10:00:00,122.25,122.49,122.09,122.43,266826.0,99.9483,100.1445,99.8175,100.0954,266826.0
2017-04-12 10:30:00,122.45,122.83,122.36,122.67,178717.0,100.1118,100.4225,100.0382,100.2917,178717.0
2017-04-12 11:00:00,122.7,122.78,122.56,122.71,117485.0,100.3162,100.3816,100.2017,100.3244,117485.0
2017-04-12 11:30:00,122.74,122.76,122.53,122.55,95106.0,100.3489,100.3652,100.1772,100.1935,95106.0
2017-04-12 12:00:00,122.55,122.65,122.46,122.6,83071.0,100.1935,100.2753,100.12,100.2344,83071.0
2017-04-12 12:30:00,122.59,122.64,122.47,122.5,90620.0,100.2262,100.2671,100.1281,100.1527,90620.0
2017-04-12 13:00:00,122.49,122.57,122.4,122.45,85305.0,100.1445,100.2099,100.0709,100.1118,85305.0
2017-04-12 13:30:00,122.45,122.64,122.4,122.64,129557.0,100.1118,100.2671,100.0709,100.2671,129557.0
2017-04-12 14:00:00,122.6,122.7,122.49,122.52,84850.0,100.2344,100.3162,100.1445,100.169,84850.0
2017-04-12 14:30:00,122.51,122.59,122.23,122.26,117610.0,100.1608,100.2262,99.9319,99.9564,117610.0
2017-04-12 15:00:00,122.26,122.44,122.2,122.35,179482.0,99.9564,100.1036,99.9074,100.03,179482.0
2017-04-12 15:30:00,122.34,122.39,122.25,122.32,322066.0,100.0219,100.0627,99.9483,100.0055,322066.0
2017-04-13 09:30:00,122.75,122.75,122.25,122.62,202119.0,100.3571,100.3571,99.9483,100.2508,202119.0
2017-04-13 10:00:00,122.62,122.68,122.4,122.49,180990.0,100.2508,100.2998,100.0709,100.1445,180990.0
2017-04-13 10:30:00,122.47,122.84,122.45,122.81,172054.0,100.1281,100.4306,100.1118,100.4061,172054.0
2017-04-13 11:00:00,122.81,123.19,122.8,123.02,105760.0,100.4061,100.7168,100.3979,100.5778,105760.0
2017-04-13 11:30:00,123.0,123.31,122.87,123.21,91524.0,100.5614,100.8149,100.4552,100.7331,91524.0
2017-04-13 12:00:00,123.21,123.21,122.9,122.93,53237.0,100.7331,100.7331,100.4797,100.5042,53237.0
2017-04-13 12:30:00,122.96,123.07,122.81,123.01,53246.0,100.5287,100.6187,100.4061,100.5696,53246.0
2017-04-13 13:00:00,123.03,123.05,122.8,122.8,51645.0,100.586,100.6023,100.3979,100.3979,51645.0
2017-04-13 13:30:00,122.81,123.04,122.81,122.91,55156.0,100.4061,100.5942,100.4061,100.4879,55156.0
2017-04-13 14:00:00,122.92,123.16,122.92,123.0,116455.0,100.496,100.6923,100.496,100.5614,116455.0
2017-04-13 14:30:00,123.0,123.18,122.82,122.92,104797.0,100.5614,100.7086,100.4143,100.496,104797.0
2017-04-13 15:00:00,122.92,122.97,122.74,122.86,90523.0,100.496,100.5369,100.3489,100.447,90523.0
2017-04-13 15:30:00,122.86,122.89,122.6,122.61,196476.0,100.447,100.4715,100.2344,100.2426,196476.0
2017-04-17 09:30:00,123.07,123.68,123.0,123.58,77182.0,100.6187,101.1174,100.5614,101.0356,77182.0
2017-04-17 10:00:00,123.54,124.18,123.52,124.0,204631.0,101.0029,101.5262,100.9866,101.379,204631.0
2017-04-17 10:30:00,123.96,124.24,123.85,123.86,105278.0,101.3463,101.5752,101.2564,101.2646,105278.0
2017-04-17 11:00:00,123.87,123.88,123.62,123.67,58816.0,101.2727,101.2809,101.0683,101.1092,58816.0
2017-04-17 11:30:00,123.68,123.88,123.67,123.83,56706.0,101.1174,101.2809,101.1092,101.24,56706.0
2017-04-17 12:00:00,123.83,123.96,123.67,123.78,59678.0,101.24,101.3463,101.1092,101.1992,59678.0
2017-04-17 12:30:00,123.8,123.84,123.68,123.72,119705.0,101.2155,101.2482,101.1174,101.1501,119705.0
2017-04-17 13:00:00,123.73,123.83,123.67,123.78,68668.0,101.1583,101.24,101.1092,101.1992,68668.0
2017-04-17 13:30:00,123.78,123.8,123.43,123.47,67147.0,101.1992,101.2155,100.913,100.9457,67147.0
2017-04-17 14:00:00,123.47,123.52,123.37,123.4,71849.0,100.9457,100.9866,100.864,100.8885,71849.0
2017-04-17 14:30:00,123.42,123.85,123.4,123.52,92698.0,100.9048,101.2564,100.8885,100.9866,92698.0
2017-04-17 15:00:00,123.51,123.93,123.51,123.84,112050.0,100.9784,101.3218,100.9784,101.2482,112050.0
2017-04-17 15:30:00,123.83,124.29,123.8,124.25,283602.0,101.24,101.6161,101.2155,101.5834,283602.0
2017-04-18 09:30:00,124.05,124.49,123.82,124.39,175010.0,101.4199,101.7796,101.2319,101.6979,175010.0
2017-04-18 10:00:00,124.39,124.61,124.12,124.13,123770.0,101.6979,101.8777,101.4771,101.4853,123770.0
2017-04-18 10:30:00,124.14,124.54,124.03,124.54,102675.0,101.4935,101.8205,101.4035,101.8205,102675.0
2017-04-18 11:00:00,124.53,124.76,124.48,124.67,167759.0,101.8123,102.0004,101.7715,101.9268,167759.0
2017-04-18 11:30:00,124.68,124.76,124.31,124.55,200394.0,101.935,102.0004,101.6325,101.8287,200394.0
2017-04-18 12:00:00,124.56,124.98,124.44,124.88,91858.0,101.8369,102.1802,101.7388,102.0985,91858.0
2017-04-18 12:30:00,124.89,124.96,124.69,124.84,73788.0,102.1067,102.1639,101.9431,102.0658,73788.0
2017-04-18 13:00:00,124.88,124.89,124.7,124.82,59034.0,102.0985,102.1067,101.9513,102.0494,59034.0
2017-04-18 13:30:00,124.84,124.96,124.75,124.87,131486.0,102.0658,102.1639,101.9922,102.0903,131486.0
2017-04-18 14:00:00,124.87,124.9,124.68,124.75,89422.0,102.0903,102.1148,101.935,101.9922,89422.0
2017-04-18 14:30:00,124.76,124.91,124.65,124.91,122580.0,102.0004,102.123,101.9104,102.123,122580.0
2017-04-18 15:00:00,124.91,125.09,124.84,124.99,168084.0,102.123,102.2702,102.0658,102.1884,168084.0
2017-04-18 15:30:00,124.99,125.08,124.85,124.86,280488.0,102.1884,102.262,102.074,102.0821,280488.0
2017-04-19 09:30:00,125.16,125.28,124.36,125.23,340588.0,102.3274,102.4255,101.6733,102.3846,340588.0
2017-04-19 10:00:00,125.23,125.42,124.82,125.03,201310.0,102.3846,102.54,102.0494,102.2211,201310.0
2017-04-19 10:30:00,125.04,125.19,124.77,124.93,173791.0,102.2293,102.3519,102.0086,102.1394,173791.0
2017-04-19 11:00:00,124.93,125.02,124.56,124.78,118827.0,102.1394,102.2129,101.8369,102.0167,118827.0
2017-04-19 11:30:00,124.76,124.8,124.58,124.72,52755.0,102.0004,102.0331,101.8532,101.9677,52755.0
2017-04-19 12:00:00,124.72,124.78,124.55,124.64,66569.0,101.9677,102.0167,101.8287,101.9023,66569.0
2017-04-19 12:30:00,124.64,124.74,124.59,124.7,73854.0,101.9023,101.984,101.8614,101.9513,73854.0
2017-04-19 13:00:00,124.7,124.89,124.58,124.72,175734.0,101.9513,102.1067,101.8532,101.9677,175734.0
2017-04-19 13:30:00,124.72,124.87,124.7,124.77,58713.0,101.9677,102.0903,101.9513,102.0086,58713.0
2017-04-19 14:00:00,124.77,124.85,124.53,124.82,93189.0,102.0086,102.074,101.8123,102.0494,93189.0
2017-04-19 14:30:00,124.8,124.8,124.63,124.75,69819.0,102.0331,102.0331,101.8941,101.9922,69819.0
2017-04-19 15:00:00,124.75,124.92,124.71,124.8,117828.0,101.9922,102.1312,101.9595,102.0331,117828.0
2017-04-19 15:30:00,124.79,124.8,124.56,124.67,194054.0,102.0249,102.0331,101.8369,101.9268,194054.0
2017-04-20 09:30:00,124.7,124.93,124.07,124.23,224604.0,101.9513,102.1394,101.4363,101.5671,224604.0
2017-04-20 10:00:00,124.23,124.79,124.19,124.64,162881.0,101.5671,102.0249,101.5344,101.9023,162881.0
2017-04-20 10:30:00,124.63,124.68,124.11,124.68,93944.0,101.8941,101.935,101.469,101.935,93944.0
2017-04-20 11:00:00,124.69,124.71,124.3,124.41,90012.0,101.9431,101.9595,101.6243,101.7142,90012.0
2017-04-20 11:30:00,124.42,124.48,124.19,124.46,110212.0,101.7224,101.7715,101.5344,101.7551,110212.0
2017-04-20 12:00:00,124.46,124.6,124.29,124.35,90111.0,101.7551,101.8696,101.6161,101.6652,90111.0
2017-04-20 12:30:00,124.37,124.55,124.04,124.2,196350.0,101.6815,101.8287,101.4117,101.5425,196350.0
2017-04-20 13:00:00,124.21,124.56,124.05,124.54,85815.0,101.5507,101.8369,101.4199,101.8205,85815.0
2017-04-20 13:30:00,124.55,124.67,124.37,124.38,129313.0,101.8287,101.9268,101.6815,101.6897,129313.0
2017-04-20 14:00:00,124.4,124.45,124.24,124.32,140108.0,101.7061,101.7469,101.5752,101.6406,140108.0
2017-04-20 14:30:00,124.33,124.37,124.18,124.2,63968.0,101.6488,101.6815,101.5262,101.5425,63968.0
2017-04-20 15:00:00,124.19,124.21,123.98,124.01,165441.0,101.5344,101.5507,101.3627,101.3872,165441.0
2017-04-20 15:30:00,124.01,124.36,124.01,124.31,305999.0,101.3872,101.6733,101.3872,101.6325,305999.0
2017-04-21 09:30:00,124.22,124.4,123.94,124.18,213825.0,101.5589,101.7061,101.33,101.5262,213825.0
2017-04-21 10:00:00,124.16,124.17,123.99,124.08,39190.0,101.5098,101.518,101.3708,101.4444,39190.0
2017-04-21 10:30:00,124.08,124.12,123.93,124.02,41939.0,101.4444,101.4771,101.3218,101.3954,41939.0
2017-04-21 11:00:00,124.01,124.19,123.83,123.99,131690.0,101.3872,101.5344,101.24,101.3708,131690.0
2017-04-21 11:30:00,124.0,124.19,123.99,124.1,40212.0,101.379,101.5344,101.3708,101.4608,40212.0
2017-04-21 12:00:00,124.1,124.15,124.0,124.0,30335.0,101.4608,101.5017,101.379,101.379,30335.0
2017-04-21 12:30:00,124.02,124.16,124.01,124.06,59536.0,101.3954,101.5098,101.3872,101.4281,59536.0
2017-04-21 13:00:00,124.09,124.1,123.73,123.79,45860.0,101.4526,101.4608,101.1583,101.2073,45860.0
2017-04-21 13:30:00,123.78,124.09,123.58,124.05,83219.0,101.1992,101.4526,101.0356,101.4199,83219.0
2017-04-21 14:00:00,124.06,124.06,123.83,124.0,56309.0,101.4281,101.4281,101.24,101.379,56309.0
2017-04-21 14:30:00,124.01,124.12,123.95,124.07,85216.0,101.3872,101.4771,101.3381,101.4363,85216.0
2017-04-21 15:00:00,124.1,124.19,124.0,124.17,72649.0,101.4608,101.5344,101.379,101.518,72649.0
2017-04-21 15:30:00,124.17,124.54,124.06,124.42,238982.0,101.518,101.8205,101.4281,101.7224,238982.0
2017-04-24 09:30:00,124.92,125.38,124.31,124.5,159782.0,102.1312,102.5073,101.6325,101.7878,159782.0
2017-04-24 10:00:00,124.46,124.55,124.02,124.1,201682.0,101.7551,101.8287,101.3954,101.4608,201682.0
2017-04-24 10:30:00,124.11,125.01,124.09,125.01,93719.0,101.469,102.2048,101.4526,102.2048,93719.0
2017-04-24 11:00:00,124.99,124.99,124.42,124.48,101421.0,102.1884,102.1884,101.7224,101.7715,101421.0
2017-04-24 11:30:00,124.48,124.62,124.42,124.46,41602.0,101.7715,101.8859,101.7224,101.7551,41602.0
2017-04-24 12:00:00,124.44,124.56,124.39,124.55,107628.0,101.7388,101.8369,101.6979,101.8287,107628.0
2017-04-24 12:30:00,124.55,124.63,124.31,124.37,44208.0,101.8287,101.8941,101.6325,101.6815,44208.0
2017-04-24 13:00:00,124.38,124.38,124.08,124.08,93528.0,101.6897,101.6897,101.4444,101.4444,93528.0
2017-04-24 13:30:00,124.08,124.15,123.67,123.83,172183.0,101.4444,101.5017,101.1092,101.24,172183.0
2017-04-24 14:00:00,123.82,124.04,123.8,123.88,78538.0,101.2319,101.4117,101.2155,101.2809,78538.0
2017-04-24 14:30:00,123.88,123.91,123.7,123.77,99818.0,101.2809,101.3054,101.1338,101.191,99818.0
2017-04-24 15:00:00,123.78,123.91,123.76,123.85,120574.0,101.1992,101.3054,101.1828,101.2564,120574.0
2017-04-24 15:30:00,123.85,123.96,123.79,123.83,241183.0,101.2564,101.3463,101.2073,101.24,241183.0
2017-04-25 09:30:00,124.78,124.81,124.2,124.43,243937.0,102.0167,102.0413,101.5425,101.7306,243937.0
2017-04-25 10:00:00,124.39,124.46,123.89,123.92,134920.0,101.6979,101.7551,101.2891,101.3136,134920.0
2017-04-25 10:30:00,123.93,124.25,123.86,123.9,84797.0,101.3218,101.5834,101.2646,101.2973,84797.0
2017-04-25 11:00:00,123.89,124.1,123.72,123.88,183810.0,101.2891,101.4608,101.1501,101.2809,183810.0
2017-04-25 11:30:00,123.88,124.01,123.78,123.84,101839.0,101.2809,101.3872,101.1992,101.2482,101839.0
2017-04-25 12:00:00,123.85,124.01,123.76,124.01,129568.0,101.2564,101.3872,101.1828,101.3872,129568.0
2017-04-25 12:30:00,124.01,124.12,123.94,123.98,62167.0,101.3872,101.4771,101.33,101.3627,62167.0
2017-04-25 13:00:00,123.97,124.11,123.94,124.02,64290.0,101.3545,101.469,101.33,101.3954,64290.0
2017-04-25 13:30:00,124.03,124.22,124.02,124.16,51905.0,101.4035,101.5589,101.3954,101.5098,51905.0
2017-04-25 14:00:00,124.17,124.22,124.02,124.1,89685.0,101.518,101.5589,101.3954,101.4608,89685.0
2017-04-25 14:30:00,124.1,124.16,124.0,124.01,116437.0,101.4608,101.5098,101.379,101.3872,116437.0
2017-04-25 15:00:00,124.01,124.17,123.97,124.1,111650.0,101.3872,101.518,101.3545,101.4608,111650.0
2017-04-25 15:30:00,124.1,124.13,123.89,123.92,341614.0,101.4608,101.4853,101.2891,101.3136,341614.0
2017-04-26 09:30:00,123.45,123.95,123.33,123.52,141197.0,100.9294,101.3381,100.8312,100.9866,141197.0
2017-04-26 10:00:00,123.5,123.91,123.41,123.82,83360.0,100.9702,101.3054,100.8967,101.2319,83360.0
2017-04-26 10:30:00,123.84,123.87,123.6,123.65,122040.0,101.2482,101.2727,101.052,101.0929,122040.0
2017-04-26 11:00:00,123.64,123.85,123.64,123.78,110773.0,101.0847,101.2564,101.0847,101.1992,110773.0
2017-04-26 11:30:00,123.76,123.81,123.28,123.29,128406.0,101.1828,101.2237,100.7904,100.7985,128406.0
2017-04-26 12:00:00,123.33,123.61,123.3,123.47,65776.0,100.8312,101.0602,100.8067,100.9457,65776.0
2017-04-26 12:30:00,123.47,123.47,123.26,123.35,130837.0,100.9457,100.9457,100.774,100.8476,130837.0
2017-04-26 13:00:00,123.36,123.57,123.31,123.53,69207.0,100.8558,101.0275,100.8149,100.9948,69207.0
2017-04-26 13:30:00,123.54,123.54,123.18,123.19,78851.0,101.0029,101.0029,100.7086,100.7168,78851.0
2017-04-26 14:00:00,123.18,123.42,123.14,123.35,72100.0,100.7086,100.9048,100.6759,100.8476,72100.0
2017-04-26 14:30:00,123.36,123.44,123.18,123.31,95088.0,100.8558,100.9212,100.7086,100.8149,95088.0
2017-04-26 15:00:00,123.31,123.35,123.16,123.27,122445.0,100.8149,100.8476,100.6923,100.7822,122445.0
2017-04-26 15:30:00,123.27,123.27,122.78,122.8,487163.0,100.7822,100.7822,100.3816,100.3979,487163.0
2017-04-27 09:30:00,123.08,125.39,122.77,125.31,427305.0,100.6269,102.5154,100.3734,102.45,427305.0
2017-04-27 10:00:00,125.33,126.35,125.24,126.11,305811.0,102.4664,103.3003,102.3928,103.1041,305811.0
2017-04-27 10:30:00,126.1,126.36,125.69,125.88,244734.0,103.0959,103.3085,102.7607,102.9161,244734.0
2017-04-27 11:00:00,125.87,125.99,125.71,125.74,139564.0,102.9079,103.006,102.7771,102.8016,139564.0
2017-04-27 11:30:00,125.77,126.04,125.67,125.83,182806.0,102.8261,103.0469,102.7444,102.8752,182806.0
2017-04-27 12:00:00,125.86,125.91,125.7,125.76,186362.0,102.8997,102.9406,102.7689,102.818,186362.0
2017-04-27 12:30:00,125.75,125.76,125.29,125.66,230165.0,102.8098,102.818,102.4337,102.7362,230165.0
2017-04-27 13:00:00,125.69,125.81,125.56,125.7,99831.0,102.7607,102.8588,102.6544,102.7689,99831.0
2017-04-27 13:30:00,125.7,125.83,125.62,125.75,117021.0,102.7689,102.8752,102.7035,102.8098,117021.0
2017-04-27 14:00:00,125.76,125.93,125.61,125.75,155691.0,102.818,102.9569,102.6953,102.8098,155691.0
2017-04-27 14:30:00,125.75,125.84,125.7,125.76,176189.0,102.8098,102.8834,102.7689,102.818,176189.0
2017-04-27 15:00:00,125.76,125.94,125.7,125.94,230009.0,102.818,102.9651,102.7689,102.9651,230009.0
2017-04-27 15:30:00,125.94,126.13,125.7,125.89,628228.0,102.9651,103.1205,102.7689,102.9242,628228.0
2017-04-28 09:30:00,125.46,126.19,124.88,125.94,147444.0,102.5727,103.1695,102.0985,102.9651,147444.0
2017-04-28 10:00:00,125.95,125.98,125.04,125.17,427294.0,102.9733,102.9978,102.2293,102.3356,427294.0
2017-04-28 10:30:00,125.18,125.71,125.04,125.62,162861.0,102.3438,102.7771,102.2293,102.7035,162861.0
2017-04-28 11:00:00,125.6,125.67,125.39,125.54,97025.0,102.6871,102.7444,102.5154,102.6381,97025.0
2017-04-28 11:30:00,125.54,125.58,125.28,125.46,338087.0,102.6381,102.6708,102.4255,102.5727,338087.0
2017-04-28 12:00:00,125.46,125.78,125.46,125.75,70680.0,102.5727,102.8343,102.5727,102.8098,70680.0
2017-04-28 12:30:00,125.75,125.82,125.64,125.76,80752.0,102.8098,102.867,102.7198,102.818,80752.0
2017-04-28 13:00:00,125.76,125.77,125.55,125.58,73564.0,102.818,102.8261,102.6463,102.6708,73564.0
2017-04-28 13:30:00,125.58,125.58,125.28,125.3,58297.0,102.6708,102.6708,102.4255,102.4419,58297.0
2017-04-28 14:00:00,125.32,125.48,125.23,125.41,66962.0,102.4582,102.589,102.3846,102.5318,66962.0
2017-04-28 14:30:00,125.41,125.82,125.39,125.78,116315.0,102.5318,102.867,102.5154,102.8343,116315.0
2017-04-28 15:00:00,125.78,126.08,125.75,126.01,172346.0,102.8343,103.0796,102.8098,103.0223,172346.0
2017-04-28 15:30:00,126.0,126.08,125.88,125.97,313798.0,103.0142,103.0796,102.9161,102.9896,313798.0
2017-05-01 09:30:00,126.56,127.21,126.37,126.79,194298.0,103.472,104.0034,103.3167,103.6601,194298.0
2017-05-01 10:00:00,126.77,126.87,126.15,126.35,139426.0,103.6437,103.7255,103.1368,103.3003,139426.0
2017-05-01 10:30:00,126.31,126.51,126.26,126.43,250002.0,103.2676,103.4311,103.2267,103.3657,250002.0
2017-05-01 11:00:00,126.44,126.48,125.96,126.08,63710.0,103.3739,103.4066,102.9815,103.0796,63710.0
2017-05-01 11:30:00,126.08,126.11,125.9,126.06,91789.0,103.0796,103.1041,102.9324,103.0632,91789.0
2017-05-01 12:00:00,126.06,126.34,126.03,126.26,151654.0,103.0632,103.2921,103.0387,103.2267,151654.0
2017-05-01 12:30:00,126.25,126.32,126.17,126.32,105655.0,103.2186,103.2758,103.1532,103.2758,105655.0
2017-05-01 13:00:00,126.3,126.59,126.27,126.44,77422.0,103.2594,103.4965,103.2349,103.3739,77422.0
2017-05-01 13:30:00,126.44,126.7,126.34,126.7,92812.0,103.3739,103.5865,103.2921,103.5865,92812.0
2017-05-01 14:00:00,126.74,126.94,126.71,126.92,159661.0,103.6192,103.7827,103.5946,103.7663,159661.0
2017-05-01 14:30:00,126.91,127.33,126.91,127.19,292074.0,103.7582,104.1015,103.7582,103.9871,292074.0
2017-05-01 15:00:00,127.21,127.99,127.2,127.54,475399.0,104.0034,104.6411,103.9953,104.2732,475399.0
2017-05-01 15:30:00,127.55,127.67,127.38,127.6,426322.0,104.2814,104.3795,104.1424,104.3223,426322.0
2017-05-02 09:30:00,127.73,128.16,127.58,127.82,247403.0,104.4286,104.7801,104.3059,104.5022,247403.0
2017-05-02 10:00:00,127.83,128.61,127.81,128.22,221659.0,104.5103,105.148,104.494,104.8292,221659.0
2017-05-02 10:30:00,128.2,128.5,127.77,127.79,156181.0,104.8128,105.0581,104.4613,104.4776,156181.0
2017-05-02 11:00:00,127.79,127.91,127.71,127.82,103360.0,104.4776,104.5757,104.4122,104.5022,103360.0
2017-05-02 11:30:00,127.79,127.99,127.77,127.92,119709.0,104.4776,104.6411,104.4613,104.5839,119709.0
2017-05-02 12:00:00,127.91,127.99,127.73,127.81,89831.0,104.5757,104.6411,104.4286,104.494,89831.0
2017-05-02 12:30:00,127.83,127.94,127.6,127.63,73091.0,104.5103,104.6003,104.3223,104.3468,73091.0
2017-05-02 13:00:00,127.62,127.93,127.54,127.93,71691.0,104.3386,104.5921,104.2732,104.5921,71691.0
2017-05-02 13:30:00,127.94,127.96,127.8,127.92,73929.0,104.6003,104.6166,104.4858,104.5839,73929.0
2017-05-02 14:00:00,127.93,128.22,127.89,128.1,186434.0,104.5921,104.8292,104.5594,104.7311,186434.0
2017-05-02 14:30:00,128.09,128.16,127.75,127.84,209005.0,104.7229,104.7801,104.4449,104.5185,209005.0
2017-05-02 15:00:00,127.83,127.84,127.67,127.7,164285.0,104.5103,104.5185,104.3795,104.404,164285.0
2017-05-02 15:30:00,127.69,127.98,127.55,127.9,340290.0,104.3959,104.633,104.2814,104.5676,340290.0
2017-05-03 09:30:00,128.61,128.61,127.52,127.63,112301.0,105.148,105.148,104.2569,104.3468,112301.0
2017-05-03 10:00:00,127.64,127.66,127.38,127.41,89406.0,104.355,104.3713,104.1424,104.1669,89406.0
2017-05-03 10:30:00,127.41,127.56,127.03,127.21,98916.0,104.1669,104.2896,103.8563,104.0034,98916.0
2017-05-03 11:00:00,127.21,127.53,127.2,127.4,77371.0,104.0034,104.2651,103.9953,104.1588,77371.0
2017-05-03 11:30:00,127.37,127.69,127.19,127.46,86564.0,104.1342,104.3959,103.9871,104.2078,86564.0
2017-05-03 12:00:00,127.47,127.59,127.32,127.52,64093.0,104.216,104.3141,104.0934,104.2569,64093.0
2017-05-03 12:30:00,127.51,127.68,127.45,127.48,83584.0,104.2487,104.3877,104.1996,104.2242,83584.0
2017-05-03 13:00:00,127.49,127.55,127.29,127.29,111981.0,104.2324,104.2814,104.0688,104.0688,111981.0
2017-05-03 13:30:00,127.28,127.55,127.13,127.52,91850.0,104.0607,104.2814,103.938,104.2569,91850.0
2017-05-03 14:00:00,127.52,127.53,127.11,127.14,96312.0,104.2569,104.2651,103.9217,103.9462,96312.0
2017-05-03 14:30:00,127.16,127.16,126.98,127.05,93309.0,103.9626,103.9626,103.8154,103.8726,93309.0
2017-05-03 15:00:00,127.06,127.09,126.91,126.94,117833.0,103.8808,103.9053,103.7582,103.7827,117833.0
2017-05-03 15:30:00,126.95,126.97,126.74,126.78,269151.0,103.7909,103.8072,103.6192,103.6519,269151.0
2017-05-04 09:30:00,126.71,127.0,126.01,126.64,136652.0,103.5946,103.8317,103.0223,103.5374,136652.0
2017-05-04 10:00:00,126.66,127.19,126.65,127.12,78714.0,103.5538,103.9871,103.5456,103.9298,78714.0
2017-05-04 10:30:00,127.12,127.12,126.9,127.07,49442.0,103.9298,103.9298,103.75,103.889,49442.0
2017-05-04 11:00:00,127.06,127.34,126.9,127.26,72658.0,103.8808,104.1097,103.75,104.0443,72658.0
2017-05-04 11:30:00,127.27,127.37,127.13,127.22,49306.0,104.0525,104.1342,103.938,104.0116,49306.0
2017-05-04 12:00:00,127.22,127.28,126.93,127.08,50057.0,104.0116,104.0607,103.7745,103.8971,50057.0
2017-05-04 12:30:00,127.08,127.84,127.04,127.47,90671.0,103.8971,104.5185,103.8644,104.216,90671.0
2017-05-04 13:00:00,127.47,127.55,127.18,127.25,49990.0,104.216,104.2814,103.9789,104.0361,49990.0
2017-05-04 13:30:00,127.26,127.33,127.17,127.31,47896.0,104.0443,104.1015,103.9707,104.0852,47896.0
2017-05-04 14:00:00,127.32,127.51,127.18,127.48,93240.0,104.0934,104.2487,103.9789,104.2242,93240.0
2017-05-04 14:30:00,127.47,127.54,127.31,127.37,61665.0,104.216,104.2732,104.0852,104.1342,61665.0
2017-05-04 15:00:00,127.36,127.53,127.25,127.27,108997.0,104.1261,104.2651,104.0361,104.0525,108997.0
2017-05-04 15:30:00,127.29,127.48,127.27,127.39,272267.0,104.0688,104.2242,104.0525,104.1506,272267.0
2017-05-05 09:30:00,127.64,128.08,127.14,127.56,89117.0,104.355,104.7147,103.9462,104.2896,89117.0
2017-05-05 10:00:00,127.55,127.99,127.52,127.65,95587.0,104.2814,104.6411,104.2569,104.3632,95587.0
2017-05-05 10:30:00,127.65,127.86,127.59,127.72,84127.0,104.3632,104.5349,104.3141,104.4204,84127.0
2017-05-05 11:00:00,127.72,127.79,127.64,127.75,81746.0,104.4204,104.4776,104.355,104.4449,81746.0
2017-05-05 11:30:00,127.76,127.77,127.51,127.64,57987.0,104.4531,104.4613,104.2487,104.355,57987.0
2017-05-05 12:00:00,127.65,127.81,127.63,127.73,46709.0,104.3632,104.494,104.3468,104.4286,46709.0
2017-05-05 12:30:00,127.73,127.75,127.66,127.75,41056.0,104.4286,104.4449,104.3713,104.4449,41056.0
2017-05-05 13:00:00,127.75,127.77,127.59,127.69,79896.0,104.4449,104.4613,104.3141,104.3959,79896.0
2017-05-05 13:30:00,127.67,128.11,127.65,128.08,119038.0,104.3795,104.7392,104.3632,104.7147,119038.0
2017-05-05 14:00:00,128.08,128.21,128.06,128.13,63931.0,104.7147,104.821,104.6984,104.7556,63931.0
2017-05-05 14:30:00,128.13,128.42,128.08,128.38,59282.0,104.7556,104.9927,104.7147,104.96,59282.0
2017-05-05 15:00:00,128.38,128.58,128.25,128.56,87796.0,104.96,105.1235,104.8537,105.1072,87796.0
2017-05-05 15:30:00,128.58,128.84,128.54,128.64,268935.0,105.1235,105.3361,105.0908,105.1726,268935.0
2017-05-08 09:30:00,129.0,129.16,128.33,128.54,74226.0,105.4669,105.5977,104.9191,105.0908,74226.0
2017-05-08 10:00:00,128.55,128.69,128.07,128.17,83842.0,105.099,105.2134,104.7065,104.7883,83842.0
2017-05-08 10:30:00,128.24,128.37,128.17,128.31,66152.0,104.8455,104.9518,104.7883,104.9028,66152.0
2017-05-08 11:00:00,128.31,128.34,127.98,127.99,36627.0,104.9028,104.9273,104.633,104.6411,36627.0
2017-05-08 11:30:00,128.0,128.04,127.81,127.94,55398.0,104.6493,104.682,104.494,104.6003,55398.0
2017-05-08 12:00:00,127.93,127.95,127.81,127.93,33419.0,104.5921,104.6084,104.494,104.5921,33419.0
2017-05-08 12:30:00,127.93,128.31,127.91,128.26,81359.0,104.5921,104.9028,104.5757,104.8619,81359.0
2017-05-08 13:00:00,128.25,128.36,128.17,128.3,57724.0,104.8537,104.9436,104.7883,104.8946,57724.0
2017-05-08 13:30:00,128.29,128.5,128.28,128.43,75791.0,104.8864,105.0581,104.8782,105.0009,75791.0
2017-05-08 14:00:00,128.43,128.65,128.42,128.57,60866.0,105.0009,105.1807,104.9927,105.1153,60866.0
2017-05-08 14:30:00,128.58,128.74,128.53,128.72,53350.0,105.1235,105.2543,105.0826,105.238,53350.0
2017-05-08 15:00:00,128.72,129.02,128.69,128.95,115745.0,105.238,105.4832,105.2134,105.426,115745.0
2017-05-08 15:30:00,128.94,129.09,128.83,128.84,185416.0,105.4178,105.5405,105.3279,105.3361,185416.0
2017-05-09 09:30:00,128.88,129.01,128.37,128.59,74071.0,105.3688,105.4751,104.9518,105.1317,74071.0
2017-05-09 10:00:00,128.62,128.67,128.38,128.56,86387.0,105.1562,105.1971,104.96,105.1072,86387.0
2017-05-09 10:30:00,128.55,128.61,128.44,128.55,63647.0,105.099,105.148,105.009,105.099,63647.0
2017-05-09 11:00:00,128.56,128.6,128.28,128.29,61630.0,105.1072,105.1399,104.8782,104.8864,61630.0
2017-05-09 11:30:00,128.32,128.46,128.32,128.4,44053.0,104.9109,105.0254,104.9109,104.9763,44053.0
2017-05-09 12:00:00,128.42,128.51,128.33,128.37,44812.0,104.9927,105.0663,104.9191,104.9518,44812.0
2017-05-09 12:30:00,128.37,128.37,128.11,128.11,52493.0,104.9518,104.9518,104.7392,104.7392,52493.0
2017-05-09 13:00:00,128.09,128.22,128.01,128.1,26527.0,104.7229,104.8292,104.6575,104.7311,26527.0
2017-05-09 13:30:00,128.07,128.23,128.03,128.22,38457.0,104.7065,104.8374,104.6738,104.8292,38457.0
2017-05-09 14:00:00,128.23,128.3,128.14,128.17,45248.0,104.8374,104.8946,104.7638,104.7883,45248.0
2017-05-09 14:30:00,128.17,128.17,128.01,128.02,63992.0,104.7883,104.7883,104.6575,104.6657,63992.0
2017-05-09 15:00:00,128.03,128.13,127.96,128.07,76743.0,104.6738,104.7556,104.6166,104.7065,76743.0
2017-05-09 15:30:00,128.07,128.11,127.88,128.07,315667.0,104.7065,104.7392,104.5512,104.7065,315667.0
2017-05-10 09:30:00,128.0,128.15,127.23,127.34,119253.0,104.6493,104.7719,104.0198,104.1097,119253.0
2017-05-10 10:00:00,127.35,127.72,127.27,127.51,90530.0,104.1179,104.4204,104.0525,104.2487,90530.0
2017-05-10 10:30:00,127.51,127.94,127.51,127.81,61673.0,104.2487,104.6003,104.2487,104.494,61673.0
2017-05-10 11:00:00,127.78,127.83,127.56,127.8,47302.0,104.4694,104.5103,104.2896,104.4858,47302.0
2017-05-10 11:30:00,127.78,127.93,127.72,127.87,36099.0,104.4694,104.5921,104.4204,104.543,36099.0
2017-05-10 12:00:00,127.89,127.98,127.43,127.53,54025.0,104.5594,104.633,104.1833,104.2651,54025.0
2017-05-10 12:30:00,127.53,127.72,127.53,127.67,88836.0,104.2651,104.4204,104.2651,104.3795,88836.0
2017-05-10 13:00:00,127.67,127.7,127.51,127.55,55162.0,104.3795,104.404,104.2487,104.2814,55162.0
2017-05-10 13:30:00,127.54,127.54,127.33,127.35,57910.0,104.2732,104.2732,104.1015,104.1179,57910.0
2017-05-10 14:00:00,127.35,127.5,127.22,127.22,65526.0,104.1179,104.2405,104.0116,104.0116,65526.0
2017-05-10 14:30:00,127.22,127.38,127.15,127.17,78405.0,104.0116,104.1424,103.9544,103.9707,78405.0
2017-05-10 15:00:00,127.16,127.38,127.03,127.03,121486.0,103.9626,104.1424,103.8563,103.8563,121486.0
2017-05-10 15:30:00,127.03,127.22,126.94,127.09,260395.0,103.8563,104.0116,103.7827,103.9053,260395.0
2017-05-11 09:30:00,127.35,127.35,126.25,126.69,144258.0,104.1179,104.1179,103.2186,103.5783,144258.0
2017-05-11 10:00:00,126.67,126.92,126.55,126.7,72452.0,103.5619,103.7663,103.4638,103.5865,72452.0
2017-05-11 10:30:00,126.7,126.85,126.65,126.74,76911.0,103.5865,103.7091,103.5456,103.6192,76911.0
2017-05-11 11:00:00,126.71,126.74,126.41,126.5,69712.0,103.5946,103.6192,103.3494,103.423,69712.0
2017-05-11 11:30:00,126.47,126.63,126.47,126.52,45391.0,103.3984,103.5292,103.3984,103.4393,45391.0
2017-05-11 12:00:00,126.53,126.73,126.43,126.47,56524.0,103.4475,103.611,103.3657,103.3984,56524.0
2017-05-11 12:30:00,126.44,126.47,126.14,126.16,82242.0,103.3739,103.3984,103.1286,103.145,82242.0
2017-05-11 13:00:00,126.17,126.3,126.09,126.13,89249.0,103.1532,103.2594,103.0877,103.1205,89249.0
2017-05-11 13:30:00,126.15,126.43,126.09,126.26,85102.0,103.1368,103.3657,103.0877,103.2267,85102.0
2017-05-11 14:00:00,126.26,126.28,125.96,126.19,131035.0,103.2267,103.2431,102.9815,103.1695,131035.0
2017-05-11 14:30:00,126.25,126.31,126.11,126.18,78511.0,103.2186,103.2676,103.1041,103.1613,78511.0
2017-05-11 15:00:00,126.18,126.35,126.1,126.32,123149.0,103.1613,103.3003,103.0959,103.2758,123149.0
2017-05-11 15:30:00,126.33,126.5,126.2,126.27,315412.0,103.284,103.423,103.1777,103.2349,315412.0
2017-05-12 09:30:00,126.3,126.64,125.9,126.28,83966.0,103.2594,103.5374,102.9324,103.2431,83966.0
2017-05-12 10:00:00,126.27,126.49,125.94,125.98,102346.0,103.2349,103.4148,102.9651,102.9978,102346.0
2017-05-12 10:30:00,125.98,126.3,125.96,126.15,91874.0,102.9978,103.2594,102.9815,103.1368,91874.0
2017-05-12 11:00:00,126.14,126.42,126.14,126.41,69068.0,103.1286,103.3575,103.1286,103.3494,69068.0
2017-05-12 11:30:00,126.42,126.5,126.32,126.35,51029.0,103.3575,103.423,103.2758,103.3003,51029.0
2017-05-12 12:00:00,126.34,126.36,126.11,126.11,60955.0,103.2921,103.3085,103.1041,103.1041,60955.0
2017-05-12 12:30:00,126.13,126.22,126.1,126.2,41440.0,103.1205,103.194,103.0959,103.1777,41440.0
2017-05-12 13:00:00,126.2,126.29,126.14,126.21,47269.0,103.1777,103.2513,103.1286,103.1859,47269.0
2017-05-12 13:30:00,126.24,126.4,126.19,126.4,34493.0,103.2104,103.3412,103.1695,103.3412,34493.0
2017-05-12 14:00:00,126.39,126.42,126.19,126.2,86346.0,103.333,103.3575,103.1695,103.1777,86346.0
2017-05-12 14:30:00,126.21,126.23,126.01,126.05,67023.0,103.1859,103.2022,103.0223,103.055,67023.0
2017-05-12 15:00:00,126.05,126.24,126.04,126.14,89158.0,103.055,103.2104,103.0469,103.1286,89158.0
2017-05-12 15:30:00,126.15,126.16,125.93,126.06,325983.0,103.1368,103.145,102.9569,103.0632,325983.0
2017-05-15 09:30:00,126.03,127.18,125.9,127.0,102835.0,103.0387,103.9789,102.9324,103.8317,102835.0
2017-05-15 10:00:00,126.97,127.62,126.87,127.51,71311.0,103.8072,104.3386,103.7255,104.2487,71311.0
2017-05-15 10:30:00,127.55,127.67,127.23,127.49,61712.0,104.2814,104.3795,104.0198,104.2324,61712.0
2017-05-15 11:00:00,127.51,127.75,127.49,127.68,75710.0,104.2487,104.4449,104.2324,104.3877,75710.0
2017-05-15 11:30:00,127.64,127.87,127.54,127.87,43544.0,104.355,104.543,104.2732,104.543,43544.0
2017-05-15 12:00:00,127.87,127.9,127.78,127.84,39065.0,104.543,104.5676,104.4694,104.5185,39065.0
2017-05-15 12:30:00,127.85,128.03,127.65,127.67,59166.0,104.5267,104.6738,104.3632,104.3795,59166.0
2017-05-15 13:00:00,127.67,127.9,127.65,127.89,39224.0,104.3795,104.5676,104.3632,104.5594,39224.0
2017-05-15 13:30:00,127.86,128.06,127.84,128.06,59538.0,104.5349,104.6984,104.5185,104.6984,59538.0
2017-05-15 14:00:00,128.05,128.07,127.92,127.92,81695.0,104.6902,104.7065,104.5839,104.5839,81695.0
2017-05-15 14:30:00,127.92,128.23,127.92,128.22,84286.0,104.5839,104.8374,104.5839,104.8292,84286.0
2017-05-15 15:00:00,128.2,128.27,127.96,127.99,139876.0,104.8128,104.8701,104.6166,104.6411,139876.0
2017-05-15 15:30:00,127.99,128.02,127.91,127.92,307413.0,104.6411,104.6657,104.5757,104.5839,307413.0
2017-05-16 09:30:00,127.99,128.36,127.31,128.22,116720.0,104.6411,104.9436,104.0852,104.8292,116720.0
2017-05-16 10:00:00,128.26,128.53,128.03,128.42,48650.0,104.8619,105.0826,104.6738,104.9927,48650.0
2017-05-16 10:30:00,128.46,128.73,128.36,128.61,60384.0,105.0254,105.2461,104.9436,105.148,60384.0
2017-05-16 11:00:00,128.57,128.72,128.2,128.35,76297.0,105.1153,105.238,104.8128,104.9355,76297.0
2017-05-16 11:30:00,128.38,128.68,128.36,128.55,36218.0,104.96,105.2053,104.9436,105.099,36218.0
2017-05-16 12:00:00,128.53,128.79,128.51,128.74,69837.0,105.0826,105.2952,105.0663,105.2543,69837.0
2017-05-16 12:30:00,128.75,128.8,128.65,128.76,33977.0,105.2625,105.3034,105.1807,105.2707,33977.0
2017-05-16 13:00:00,128.76,128.9,128.68,128.85,37146.0,105.2707,105.3851,105.2053,105.3442,37146.0
2017-05-16 13:30:00,128.84,128.88,128.73,128.81,31647.0,105.3361,105.3688,105.2461,105.3115,31647.0
2017-05-16 14:00:00,128.77,128.86,128.45,128.48,54959.0,105.2788,105.3524,105.0172,105.0417,54959.0
2017-05-16 14:30:00,128.47,128.63,128.47,128.57,45557.0,105.0336,105.1644,105.0336,105.1153,45557.0
2017-05-16 15:00:00,128.56,128.81,128.55,128.73,62660.0,105.1072,105.3115,105.099,105.2461,62660.0
2017-05-16 15:30:00,128.73,128.82,128.32,128.37,236216.0,105.2461,105.3197,104.9109,104.9518,236216.0
2017-05-17 09:30:00,128.14,129.88,128.14,129.5,191511.0,104.7638,106.1863,104.7638,105.8757,191511.0
2017-05-17 10:00:00,129.48,130.72,129.48,130.19,351872.0,105.8593,106.8731,105.8593,106.4398,351872.0
2017-05-17 10:30:00,130.19,130.97,130.19,130.75,212053.0,106.4398,107.0775,106.4398,106.8976,212053.0
2017-05-17 11:00:00,130.72,131.31,130.6,130.96,225987.0,106.8731,107.3555,106.775,107.0693,225987.0
2017-05-17 11:30:00,130.94,131.34,130.86,130.97,168550.0,107.053,107.38,106.9876,107.0775,168550.0
2017-05-17 12:00:00,130.95,131.28,130.94,131.21,110937.0,107.0612,107.331,107.053,107.2737,110937.0
2017-05-17 12:30:00,131.21,132.09,131.16,131.96,171048.0,107.2737,107.9932,107.2328,107.8869,171048.0
2017-05-17 13:00:00,131.96,131.98,131.74,131.83,91885.0,107.8869,107.9033,107.707,107.7806,91885.0
2017-05-17 13:30:00,131.83,131.89,131.6,131.61,106038.0,107.7806,107.8297,107.5926,107.6008,106038.0
2017-05-17 14:00:00,131.61,131.91,131.27,131.31,178911.0,107.6008,107.846,107.3228,107.3555,178911.0
2017-05-17 14:30:00,131.28,131.31,130.96,130.99,235397.0,107.331,107.3555,107.0693,107.0939,235397.0
2017-05-17 15:00:00,130.98,131.16,130.84,130.89,372934.0,107.0857,107.2328,106.9712,107.0121,372934.0
2017-05-17 15:30:00,130.88,131.09,130.74,130.78,373998.0,107.0039,107.1756,106.8895,106.9222,373998.0
2017-05-18 09:30:00,130.0,130.05,125.5,128.12,560953.0,106.2845,106.3253,102.6054,104.7474,560953.0
2017-05-18 10:00:00,128.11,128.54,128.02,128.38,301112.0,104.7392,105.0908,104.6657,104.96,301112.0
2017-05-18 10:30:00,128.4,129.11,128.23,128.99,216622.0,104.9763,105.5568,104.8374,105.4587,216622.0
2017-05-18 11:00:00,128.99,129.17,128.83,128.97,476035.0,105.4587,105.6059,105.3279,105.4424,476035.0
2017-05-18 11:30:00,129.01,129.08,128.83,128.92,137651.0,105.4751,105.5323,105.3279,105.4015,137651.0
2017-05-18 12:00:00,128.96,128.97,128.54,128.65,144579.0,105.4342,105.4424,105.0908,105.1807,144579.0
2017-05-18 12:30:00,128.64,128.83,128.62,128.64,85655.0,105.1726,105.3279,105.1562,105.1726,85655.0
2017-05-18 13:00:00,128.65,128.82,128.52,128.68,170000.0,105.1807,105.3197,105.0745,105.2053,170000.0
2017-05-18 13:30:00,128.7,128.79,128.57,128.61,97314.0,105.2216,105.2952,105.1153,105.148,97314.0
2017-05-18 14:00:00,128.64,128.75,128.55,128.65,174813.0,105.1726,105.2625,105.099,105.1807,174813.0
2017-05-18 14:30:00,128.67,128.72,128.53,128.57,175796.0,105.1971,105.238,105.0826,105.1153,175796.0
2017-05-18 15:00:00,128.57,128.67,128.08,128.08,398421.0,105.1153,105.1971,104.7147,104.7147,398421.0
2017-05-18 15:30:00,128.09,128.14,127.84,127.98,503983.0,104.7229,104.7638,104.5185,104.633,503983.0
2017-05-19 09:30:00,128.11,132.86,127.59,128.06,334621.0,104.7392,108.6227,104.3141,104.6984,334621.0
2017-05-19 10:00:00,128.07,128.57,128.04,128.54,204656.0,104.7065,105.1153,104.682,105.0908,204656.0
2017-05-19 10:30:00,128.55,128.56,128.31,128.5,163021.0,105.099,105.1072,104.9028,105.0581,163021.0
2017-05-19 11:00:00,128.51,128.53,128.19,128.21,134000.0,105.0663,105.0826,104.8047,104.821,134000.0
2017-05-19 11:30:00,128.2,128.37,128.09,128.35,180356.0,104.8128,104.9518,104.7229,104.9355,180356.0
2017-05-19 12:00:00,128.36,128.55,128.26,128.43,108113.0,104.9436,105.099,104.8619,105.0009,108113.0
2017-05-19 12:30:00,128.44,128.58,128.37,128.43,117000.0,105.009,105.1235,104.9518,105.0009,117000.0
2017-05-19 13:00:00,128.43,128.55,128.36,128.53,78497.0,105.0009,105.099,104.9436,105.0826,78497.0
2017-05-19 13:30:00,128.53,128.53,128.41,128.45,99820.0,105.0826,105.0826,104.9845,105.0172,99820.0
2017-05-19 14:00:00,128.44,128.51,128.37,128.46,84861.0,105.009,105.0663,104.9518,105.0254,84861.0
2017-05-19 14:30:00,128.46,128.55,128.41,128.43,107695.0,105.0254,105.099,104.9845,105.0009,107695.0
2017-05-19 15:00:00,128.44,128.46,128.25,128.39,122595.0,105.009,105.0254,104.8537,104.9682,122595.0
2017-05-19 15:30:00,128.39,128.49,128.28,128.31,345702.0,104.9682,105.0499,104.8782,104.9028,345702.0
2017-05-22 09:30:00,128.29,128.66,126.71,128.56,112340.0,104.8864,105.1889,103.5946,105.1072,112340.0
2017-05-22 10:00:00,128.49,128.89,128.48,128.72,83364.0,105.0499,105.377,105.0417,105.238,83364.0
2017-05-22 10:30:00,128.69,128.78,128.51,128.62,104511.0,105.2134,105.287,105.0663,105.1562,104511.0
2017-05-22 11:00:00,128.64,128.87,128.57,128.86,85958.0,105.1726,105.3606,105.1153,105.3524,85958.0
2017-05-22 11:30:00,128.86,129.02,128.76,128.81,68143.0,105.3524,105.4832,105.2707,105.3115,68143.0
2017-05-22 12:00:00,128.81,128.86,128.71,128.73,59501.0,105.3115,105.3524,105.2298,105.2461,59501.0
2017-05-22 12:30:00,128.73,128.96,128.69,128.92,57693.0,105.2461,105.4342,105.2134,105.4015,57693.0
2017-05-22 13:00:00,128.9,129.0,128.81,128.91,55251.0,105.3851,105.4669,105.3115,105.3933,55251.0
2017-05-22 13:30:00,128.88,128.98,128.75,128.9,54222.0,105.3688,105.4505,105.2625,105.3851,54222.0
2017-05-22 14:00:00,128.89,129.09,128.89,129.05,59106.0,105.377,105.5405,105.377,105.5078,59106.0
2017-05-22 14:30:00,129.05,129.07,128.89,128.93,60977.0,105.5078,105.5241,105.377,105.4097,60977.0
2017-05-22 15:00:00,128.96,128.98,128.86,128.94,73809.0,105.4342,105.4505,105.3524,105.4178,73809.0
2017-05-22 15:30:00,128.95,129.02,128.65,128.72,215438.0,105.426,105.4832,105.1807,105.238,215438.0
2017-05-23 09:30:00,128.86,129.03,128.72,128.93,171620.0,105.3524,105.4914,105.238,105.4097,171620.0
2017-05-23 10:00:00,128.9,129.08,128.62,129.02,84833.0,105.3851,105.5323,105.1562,105.4832,84833.0
2017-05-23 10:30:00,129.03,129.04,128.85,129.01,60151.0,105.4914,105.4996,105.3442,105.4751,60151.0
2017-05-23 11:00:00,129.01,129.19,128.96,129.03,115820.0,105.4751,105.6222,105.4342,105.4914,115820.0
2017-05-23 11:30:00,129.02,129.06,128.75,128.76,37567.0,105.4832,105.5159,105.2625,105.2707,37567.0
2017-05-23 12:00:00,128.76,128.9,128.7,128.75,43559.0,105.2707,105.3851,105.2216,105.2625,43559.0
2017-05-23 12:30:00,128.76,128.82,128.71,128.79,35910.0,105.2707,105.3197,105.2298,105.2952,35910.0
2017-05-23 13:00:00,128.8,128.8,128.71,128.73,35230.0,105.3034,105.3034,105.2298,105.2461,35230.0
2017-05-23 13:30:00,128.73,128.87,128.71,128.84,30336.0,105.2461,105.3606,105.2298,105.3361,30336.0
2017-05-23 14:00:00,128.83,128.85,128.7,128.76,58815.0,105.3279,105.3442,105.2216,105.2707,58815.0
2017-05-23 14:30:00,128.76,128.79,128.63,128.68,50108.0,105.2707,105.2952,105.1644,105.2053,50108.0
2017-05-23 15:00:00,128.7,128.74,128.65,128.73,53756.0,105.2216,105.2543,105.1807,105.2461,53756.0
2017-05-23 15:30:00,128.73,128.76,128.7,128.75,186899.0,105.2461,105.2707,105.2216,105.2625,186899.0
2017-05-24 09:30:00,128.66,129.2,128.66,129.17,115556.0,105.1889,105.6304,105.1889,105.6059,115556.0
2017-05-24 10:00:00,129.19,129.34,128.95,129.3,170999.0,105.6222,105.7449,105.426,105.7122,170999.0
2017-05-24 10:30:00,129.26,129.56,129.04,129.56,110975.0,105.6795,105.9247,105.4996,105.9247,110975.0
2017-05-24 11:00:00,129.52,129.67,129.25,129.67,71370.0,105.892,106.0147,105.6713,106.0147,71370.0
2017-05-24 11:30:00,129.65,129.72,129.54,129.54,56630.0,105.9983,106.0555,105.9084,105.9084,56630.0
2017-05-24 12:00:00,129.56,129.56,129.31,129.45,42040.0,105.9247,105.9247,105.7203,105.8348,42040.0
2017-05-24 12:30:00,129.45,129.51,129.38,129.42,42070.0,105.8348,105.8838,105.7776,105.8103,42070.0
2017-05-24 13:00:00,129.43,129.47,129.28,129.4,52796.0,105.8184,105.8511,105.6958,105.7939,52796.0
2017-05-24 13:30:00,129.37,129.44,129.33,129.43,39417.0,105.7694,105.8266,105.7367,105.8184,39417.0
2017-05-24 14:00:00,129.43,129.66,129.4,129.6,55660.0,105.8184,106.0065,105.7939,105.9574,55660.0
2017-05-24 14:30:00,129.59,129.61,129.42,129.45,49686.0,105.9493,105.9656,105.8103,105.8348,49686.0
2017-05-24 15:00:00,129.41,129.5,129.33,129.44,51840.0,105.8021,105.8757,105.7367,105.8266,51840.0
2017-05-24 15:30:00,129.44,129.46,129.26,129.28,221481.0,105.8266,105.843,105.6795,105.6958,221481.0
2017-05-25 09:30:00,129.57,130.12,129.0,130.06,95619.0,105.9329,106.3826,105.4669,106.3335,95619.0
2017-05-25 10:00:00,130.06,130.84,130.04,130.72,81085.0,106.3335,106.9712,106.3172,106.8731,81085.0
2017-05-25 10:30:00,130.75,131.27,130.53,131.25,81907.0,106.8976,107.3228,106.7178,107.3064,81907.0
2017-05-25 11:00:00,131.25,131.57,131.18,131.57,70774.0,107.3064,107.568,107.2492,107.568,70774.0
2017-05-25 11:30:00,131.57,132.01,131.52,131.58,73217.0,107.568,107.9278,107.5272,107.5762,73217.0
2017-05-25 12:00:00,131.57,131.68,131.51,131.63,41523.0,107.568,107.658,107.519,107.6171,41523.0
2017-05-25 12:30:00,131.65,131.77,131.49,131.53,47366.0,107.6335,107.7316,107.5026,107.5353,47366.0
2017-05-25 13:00:00,131.53,131.63,131.45,131.51,43947.0,107.5353,107.6171,107.4699,107.519,43947.0
2017-05-25 13:30:00,131.51,131.52,131.28,131.42,58985.0,107.519,107.5272,107.331,107.4454,58985.0
2017-05-25 14:00:00,131.42,131.51,131.38,131.47,66064.0,107.4454,107.519,107.4127,107.4863,66064.0
2017-05-25 14:30:00,131.48,131.54,131.13,131.37,84461.0,107.4945,107.5435,107.2083,107.4045,84461.0
2017-05-25 15:00:00,131.35,131.4,131.12,131.15,101858.0,107.3882,107.4291,107.2001,107.2247,101858.0
2017-05-25 15:30:00,131.15,131.2,130.9,130.97,226787.0,107.2247,107.2655,107.0203,107.0775,226787.0
2017-05-26 09:30:00,131.19,131.41,130.49,131.09,64316.0,107.2574,107.4372,106.6851,107.1756,64316.0
2017-05-26 10:00:00,131.04,131.44,131.02,131.12,46996.0,107.1347,107.4618,107.1184,107.2001,46996.0
2017-05-26 10:30:00,131.12,131.42,131.03,131.03,33127.0,107.2001,107.4454,107.1266,107.1266,33127.0
2017-05-26 11:00:00,131.0,131.09,130.87,131.09,39904.0,107.102,107.1756,106.9957,107.1756,39904.0
2017-05-26 11:30:00,131.1,131.1,130.82,131.1,38031.0,107.1838,107.1838,106.9549,107.1838,38031.0
2017-05-26 12:00:00,131.13,131.14,130.99,131.13,35512.0,107.2083,107.2165,107.0939,107.2083,35512.0
2017-05-26 12:30:00,131.16,131.21,130.95,130.98,25210.0,107.2328,107.2737,107.0612,107.0857,25210.0
2017-05-26 13:00:00,130.97,130.97,130.81,130.96,28465.0,107.0775,107.0775,106.9467,107.0693,28465.0
2017-05-26 13:30:00,130.95,130.96,130.7,130.73,28276.0,107.0612,107.0693,106.8568,106.8813,28276.0
2017-05-26 14:00:00,130.74,130.89,130.72,130.79,47584.0,106.8895,107.0121,106.8731,106.9303,47584.0
2017-05-26 14:30:00,130.8,130.93,130.79,130.88,32149.0,106.9385,107.0448,106.9303,107.0039,32149.0
2017-05-26 15:00:00,130.9,130.95,130.84,130.92,49131.0,107.0203,107.0612,106.9712,107.0366,49131.0
2017-05-26 15:30:00,130.92,131.17,130.79,131.09,147699.0,107.0366,107.241,106.9303,107.1756,147699.0
2017-05-30 09:30:00,131.01,131.65,130.8,131.56,105975.0,107.1102,107.6335,106.9385,107.5599,105975.0
2017-05-30 10:00:00,131.57,131.77,131.25,131.49,61604.0,107.568,107.7316,107.3064,107.5026,61604.0
2017-05-30 10:30:00,131.51,131.56,131.37,131.47,71823.0,107.519,107.5599,107.4045,107.4863,71823.0
2017-05-30 11:00:00,131.5,131.63,131.39,131.62,35366.0,107.5108,107.6171,107.4209,107.6089,35366.0
2017-05-30 11:30:00,131.59,131.9,131.57,131.63,36359.0,107.5844,107.8378,107.568,107.6171,36359.0
2017-05-30 12:00:00,131.63,131.64,131.42,131.53,28247.0,107.6171,107.6253,107.4454,107.5353,28247.0
2017-05-30 12:30:00,131.54,131.95,131.34,131.95,261161.0,107.5435,107.8787,107.38,107.8787,261161.0
2017-05-30 13:00:00,131.97,132.17,131.96,132.09,81201.0,107.8951,108.0586,107.8869,107.9932,81201.0
2017-05-30 13:30:00,132.06,132.13,131.82,131.93,57888.0,107.9687,108.0259,107.7724,107.8624,57888.0
2017-05-30 14:00:00,131.9,137.12,131.81,131.92,171919.0,107.8378,112.1056,107.7643,107.8542,171919.0
2017-05-30 14:30:00,131.92,132.15,131.91,132.15,66375.0,107.8542,108.0422,107.846,108.0422,66375.0
2017-05-30 15:00:00,132.15,132.24,132.07,132.18,193443.0,108.0422,108.1158,107.9768,108.0668,193443.0
2017-05-30 15:30:00,132.17,132.42,132.12,132.12,377675.0,108.0586,108.263,108.0177,108.0177,377675.0
2017-05-31 09:30:00,132.48,133.66,132.37,133.5,182289.0,108.312,109.2768,108.2221,109.146,182289.0
2017-05-31 10:00:00,133.52,133.52,132.46,132.5,117333.0,109.1623,109.1623,108.2957,108.3284,117333.0
2017-05-31 10:30:00,132.52,132.66,132.25,132.27,166110.0,108.3447,108.4592,108.124,108.1403,166110.0
2017-05-31 11:00:00,132.29,132.33,131.82,132.03,128977.0,108.1567,108.1894,107.7724,107.9441,128977.0
2017-05-31 11:30:00,132.05,132.43,131.95,132.16,67822.0,107.9605,108.2712,107.8787,108.0504,67822.0
2017-05-31 12:00:00,132.15,132.26,132.04,132.16,57066.0,108.0422,108.1322,107.9523,108.0504,57066.0
2017-05-31 12:30:00,132.12,132.33,132.01,132.02,40160.0,108.0177,108.1894,107.9278,107.936,40160.0
2017-05-31 13:00:00,132.06,132.27,131.85,131.9,44097.0,107.9687,108.1403,107.797,107.8378,44097.0
2017-05-31 13:30:00,131.93,132.08,131.76,131.88,57593.0,107.8624,107.985,107.7234,107.8215,57593.0
2017-05-31 14:00:00,131.9,131.98,131.58,131.63,97962.0,107.8378,107.9033,107.5762,107.6171,97962.0
2017-05-31 14:30:00,131.63,131.87,131.6,131.79,67033.0,107.6171,107.8133,107.5926,107.7479,67033.0
2017-05-31 15:00:00,131.8,132.04,131.71,131.71,93872.0,107.7561,107.9523,107.6825,107.6825,93872.0
2017-05-31 15:30:00,131.72,131.73,131.13,131.2,309760.0,107.6907,107.6989,107.2083,107.2655,309760.0
2017-06-01 09:30:00,131.95,131.95,131.0,131.57,105735.0,107.8787,107.8787,107.102,107.568,105735.0
2017-06-01 10:00:00,131.55,131.67,131.17,131.27,71927.0,107.5517,107.6498,107.241,107.3228,71927.0
2017-06-01 10:30:00,131.21,131.54,131.16,131.43,58372.0,107.2737,107.5435,107.2328,107.4536,58372.0
2017-06-01 11:00:00,131.44,131.6,131.19,131.22,75568.0,107.4618,107.5926,107.2574,107.2819,75568.0
2017-06-01 11:30:00,131.22,131.66,131.14,131.56,43710.0,107.2819,107.6416,107.2165,107.5599,43710.0
2017-06-01 12:00:00,131.5,131.68,131.39,131.57,39444.0,107.5108,107.658,107.4209,107.568,39444.0
2017-06-01 12:30:00,131.57,131.57,131.31,131.45,46265.0,107.568,107.568,107.3555,107.4699,46265.0
2017-06-01 13:00:00,131.47,131.49,131.23,131.34,32883.0,107.4863,107.5026,107.2901,107.38,32883.0
2017-06-01 13:30:00,131.31,131.34,131.13,131.14,34072.0,107.3555,107.38,107.2083,107.2165,34072.0
2017-06-01 14:00:00,131.14,131.63,131.14,131.57,60397.0,107.2165,107.6171,107.2165,107.568,60397.0
2017-06-01 14:30:00,131.61,131.97,131.58,131.83,80897.0,107.6008,107.8951,107.5762,107.7806,80897.0
2017-06-01 15:00:00,131.85,131.95,131.75,131.86,46165.0,107.797,107.8787,107.7152,107.8051,46165.0
2017-06-01 15:30:00,131.82,131.96,131.64,131.8,200387.0,107.7724,107.8869,107.6253,107.7561,200387.0
2017-06-02 09:30:00,132.43,133.1,131.79,132.26,69475.0,108.2712,108.8189,107.7479,108.1322,69475.0
2017-06-02 10:00:00,132.28,132.86,132.2,132.75,60064.0,108.1485,108.6227,108.0831,108.5328,60064.0
2017-06-02 10:30:00,132.75,132.75,132.35,132.5,63598.0,108.5328,108.5328,108.2058,108.3284,63598.0
2017-06-02 11:00:00,132.51,133.0,132.41,132.96,44939.0,108.3366,108.7372,108.2548,108.7045,44939.0
2017-06-02 11:30:00,132.93,133.04,132.82,132.82,36564.0,108.6799,108.7699,108.59,108.59,36564.0
2017-06-02 12:00:00,132.8,132.85,132.63,132.77,28117.0,108.5737,108.6145,108.4347,108.5491,28117.0
2017-06-02 12:30:00,132.74,132.79,132.5,132.5,26995.0,108.5246,108.5655,108.3284,108.3284,26995.0
2017-06-02 13:00:00,132.54,132.66,132.37,132.43,22704.0,108.3611,108.4592,108.2221,108.2712,22704.0
2017-06-02 13:30:00,132.38,132.6,132.38,132.56,50325.0,108.2303,108.4101,108.2303,108.3774,50325.0
2017-06-02 14:00:00,132.56,132.56,132.24,132.24,50958.0,108.3774,108.3774,108.1158,108.1158,50958.0
2017-06-02 14:30:00,132.23,132.4,132.2,132.26,62967.0,108.1076,108.2466,108.0831,108.1322,62967.0
2017-06-02 15:00:00,132.25,132.31,132.16,132.2,189527.0,108.124,108.1731,108.0504,108.0831,189527.0
2017-06-02 15:30:00,132.24,132.65,132.23,132.41,313248.0,108.1158,108.451,108.1076,108.2548,313248.0
2017-06-05 09:30:00,132.34,132.64,131.92,132.06,60655.0,108.1976,108.4429,107.8542,107.9687,60655.0
2017-06-05 10:00:00,132.03,132.49,131.96,132.11,67820.0,107.9441,108.3202,107.8869,108.0095,67820.0
2017-06-05 10:30:00,132.15,132.15,131.78,131.8,70795.0,108.0422,108.0422,107.7397,107.7561,70795.0
2017-06-05 11:00:00,131.79,131.98,131.63,131.69,45517.0,107.7479,107.9033,107.6171,107.6662,45517.0
2017-06-05 11:30:00,131.67,131.9,131.52,131.58,86616.0,107.6498,107.8378,107.5272,107.5762,86616.0
2017-06-05 12:00:00,131.59,131.81,131.44,131.8,74429.0,107.5844,107.7643,107.4618,107.7561,74429.0
2017-06-05 12:30:00,131.8,131.83,131.64,131.72,43378.0,107.7561,107.7806,107.6253,107.6907,43378.0
2017-06-05 13:00:00,131.72,131.95,131.72,131.93,40439.0,107.6907,107.8787,107.6907,107.8624,40439.0
2017-06-05 13:30:00,131.91,131.98,131.75,131.75,55075.0,107.846,107.9033,107.7152,107.7152,55075.0
2017-06-05 14:00:00,131.77,131.78,131.48,131.53,140507.0,107.7316,107.7397,107.4945,107.5353,140507.0
2017-06-05 14:30:00,131.51,131.56,131.37,131.52,49676.0,107.519,107.5599,107.4045,107.5272,49676.0
2017-06-05 15:00:00,131.54,131.69,131.16,131.35,153755.0,107.5435,107.6662,107.2328,107.3882,153755.0
2017-06-05 15:30:00,131.35,131.76,131.35,131.61,262073.0,107.3882,107.7234,107.3882,107.6008,262073.0
2017-06-06 09:30:00,131.73,132.52,131.24,132.3,118069.0,107.6989,108.3447,107.2982,108.1649,118069.0
2017-06-06 10:00:00,132.26,132.26,131.61,131.69,89449.0,108.1322,108.1322,107.6008,107.6662,89449.0
2017-06-06 10:30:00,131.64,131.84,131.49,131.81,65662.0,107.6253,107.7888,107.5026,107.7643,65662.0
2017-06-06 11:00:00,131.81,132.0,131.81,131.94,123105.0,107.7643,107.9196,107.7643,107.8705,123105.0
2017-06-06 11:30:00,131.95,132.22,131.88,132.18,45772.0,107.8787,108.0995,107.8215,108.0668,45772.0
2017-06-06 12:00:00,132.16,132.22,131.89,131.94,52444.0,108.0504,108.0995,107.8297,107.8705,52444.0
2017-06-06 12:30:00,131.95,131.98,131.81,131.92,58500.0,107.8787,107.9033,107.7643,107.8542,58500.0
2017-06-06 13:00:00,131.92,131.98,131.41,131.46,57408.0,107.8542,107.9033,107.4372,107.4781,57408.0
2017-06-06 13:30:00,131.46,131.55,131.28,131.55,54125.0,107.4781,107.5517,107.331,107.5517,54125.0
2017-06-06 14:00:00,131.57,131.8,131.55,131.77,56110.0,107.568,107.7561,107.5517,107.7316,56110.0
2017-06-06 14:30:00,131.78,131.91,131.67,131.9,63410.0,107.7397,107.846,107.6498,107.8378,63410.0
2017-06-06 15:00:00,131.9,131.95,131.72,131.72,79042.0,107.8378,107.8787,107.6907,107.6907,79042.0
2017-06-06 15:30:00,131.72,131.75,131.51,131.63,148864.0,107.6907,107.7152,107.519,107.6171,148864.0
2017-06-07 09:30:00,131.77,132.08,131.01,131.04,74810.0,107.7316,107.985,107.1102,107.1347,74810.0
2017-06-07 10:00:00,131.03,131.07,130.43,130.78,166413.0,107.1266,107.1593,106.636,106.9222,166413.0
2017-06-07 10:30:00,130.77,130.85,130.1,130.38,143935.0,106.914,106.9794,106.3662,106.5951,143935.0
2017-06-07 11:00:00,130.35,130.8,130.34,130.65,80543.0,106.5706,106.9385,106.5624,106.8159,80543.0
2017-06-07 11:30:00,130.65,131.14,130.64,131.01,82448.0,106.8159,107.2165,106.8077,107.1102,82448.0
2017-06-07 12:00:00,131.0,131.0,130.78,130.78,46653.0,107.102,107.102,106.9222,106.9222,46653.0
2017-06-07 12:30:00,130.76,130.96,130.7,130.81,45115.0,106.9058,107.0693,106.8568,106.9467,45115.0
2017-06-07 13:00:00,130.83,130.84,130.68,130.81,37640.0,106.963,106.9712,106.8404,106.9467,37640.0
2017-06-07 13:30:00,130.82,130.99,130.76,130.99,42603.0,106.9549,107.0939,106.9058,107.0939,42603.0
2017-06-07 14:00:00,130.98,131.1,130.9,131.07,37306.0,107.0857,107.1838,107.0203,107.1593,37306.0
2017-06-07 14:30:00,131.1,131.21,131.05,131.21,52564.0,107.1838,107.2737,107.1429,107.2737,52564.0
2017-06-07 15:00:00,131.18,131.51,131.17,131.44,95864.0,107.2492,107.519,107.241,107.4618,95864.0
2017-06-07 15:30:00,131.44,131.9,131.39,131.72,301823.0,107.4618,107.8378,107.4209,107.6907,301823.0
2017-06-08 09:30:00,132.12,132.19,130.41,130.51,137355.0,108.0177,108.0749,106.6197,106.7014,137355.0
2017-06-08 10:00:00,130.49,130.54,129.85,129.89,81373.0,106.6851,106.7259,106.1618,106.1945,81373.0
2017-06-08 10:30:00,129.91,130.26,129.88,129.98,95384.0,106.2109,106.497,106.1863,106.2681,95384.0
2017-06-08 11:00:00,129.98,130.18,129.53,129.54,88105.0,106.2681,106.4316,105.9002,105.9084,88105.0
2017-06-08 11:30:00,129.54,130.13,129.38,130.12,119834.0,105.9084,106.3907,105.7776,106.3826,119834.0
2017-06-08 12:00:00,130.13,130.62,130.12,130.62,81563.0,106.3907,106.7914,106.3826,106.7914,81563.0
2017-06-08 12:30:00,130.62,130.73,130.58,130.71,79114.0,106.7914,106.8813,106.7587,106.8649,79114.0
2017-06-08 13:00:00,130.71,130.74,130.38,130.42,80414.0,106.8649,106.8895,106.5951,106.6278,80414.0
2017-06-08 13:30:00,130.44,130.84,130.33,130.7,84169.0,106.6442,106.9712,106.5543,106.8568,84169.0
2017-06-08 14:00:00,130.7,130.76,130.38,130.47,106791.0,106.8568,106.9058,106.5951,106.6687,106791.0
2017-06-08 14:30:00,130.45,130.63,130.23,130.28,115908.0,106.6524,106.7995,106.4725,106.5134,115908.0
2017-06-08 15:00:00,130.27,130.63,130.25,130.55,126532.0,106.5052,106.7995,106.4889,106.7341,126532.0
2017-06-08 15:30:00,130.56,131.0,130.53,130.93,255689.0,106.7423,107.102,106.7178,107.0448,255689.0
2017-06-09 09:30:00,130.43,131.11,130.23,130.97,78343.0,106.636,107.192,106.4725,107.0775,78343.0
2017-06-09 10:00:00,130.95,131.71,130.94,131.36,87436.0,107.0612,107.6825,107.053,107.3964,87436.0
2017-06-09 10:30:00,131.37,131.49,131.12,131.2,52829.0,107.4045,107.5026,107.2001,107.2655,52829.0
2017-06-09 11:00:00,131.18,131.26,130.84,130.96,55001.0,107.2492,107.3146,106.9712,107.0693,55001.0
2017-06-09 11:30:00,131.01,131.11,130.83,130.87,50107.0,107.1102,107.192,106.963,106.9957,50107.0
2017-06-09 12:00:00,130.89,130.94,130.78,130.87,53834.0,107.0121,107.053,106.9222,106.9957,53834.0
2017-06-09 12:30:00,130.89,130.95,130.5,130.91,51126.0,107.0121,107.0612,106.6932,107.0284,51126.0
2017-06-09 13:00:00,130.86,130.9,130.62,130.8,47967.0,106.9876,107.0203,106.7914,106.9385,47967.0
2017-06-09 13:30:00,130.79,130.81,130.53,130.62,61820.0,106.9303,106.9467,106.7178,106.7914,61820.0
2017-06-09 14:00:00,130.61,131.04,130.57,130.74,87612.0,106.7832,107.1347,106.7505,106.8895,87612.0
2017-06-09 14:30:00,130.68,130.72,130.24,130.29,79755.0,106.8404,106.8731,106.4807,106.5216,79755.0
2017-06-09 15:00:00,130.26,130.42,129.86,129.96,177050.0,106.497,106.6278,106.17,106.2518,177050.0
2017-06-09 15:30:00,129.97,130.26,129.8,130.21,278376.0,106.2599,106.497,106.1209,106.4561,278376.0
2017-06-12 09:30:00,128.97,128.97,125.24,127.9,290106.0,105.4424,105.4424,102.3928,104.5676,290106.0
2017-06-12 10:00:00,127.91,128.63,127.62,128.24,169951.0,104.5757,105.1644,104.3386,104.8455,169951.0
2017-06-12 10:30:00,128.22,129.23,128.19,129.16,104168.0,104.8292,105.6549,104.8047,105.5977,104168.0
2017-06-12 11:00:00,129.16,129.84,129.16,129.68,199405.0,105.5977,106.1536,105.5977,106.0228,199405.0
2017-06-12 11:30:00,129.65,129.94,129.36,129.36,59946.0,105.9983,106.2354,105.7612,105.7612,59946.0
2017-06-12 12:00:00,129.39,129.49,129.11,129.14,40497.0,105.7857,105.8675,105.5568,105.5813,40497.0
2017-06-12 12:30:00,129.14,129.25,129.06,129.14,42131.0,105.5813,105.6713,105.5159,105.5813,42131.0
2017-06-12 13:00:00,129.15,129.26,129.06,129.25,51079.0,105.5895,105.6795,105.5159,105.6713,51079.0
2017-06-12 13:30:00,129.25,129.28,129.02,129.09,52106.0,105.6713,105.6958,105.4832,105.5405,52106.0
2017-06-12 14:00:00,129.1,129.27,128.99,129.09,61689.0,105.5486,105.6876,105.4587,105.5405,61689.0
2017-06-12 14:30:00,129.09,129.38,129.09,129.14,116569.0,105.5405,105.7776,105.5405,105.5813,116569.0
2017-06-12 15:00:00,129.14,129.23,129.02,129.05,128606.0,105.5813,105.6549,105.4832,105.5078,128606.0
2017-06-12 15:30:00,129.05,129.22,128.93,129.18,280255.0,105.5078,105.6468,105.4097,105.614,280255.0
2017-06-13 09:30:00,129.25,129.92,128.93,129.17,84934.0,105.6713,106.2191,105.4097,105.6059,84934.0
2017-06-13 10:00:00,129.13,129.41,129.06,129.41,50792.0,105.5732,105.8021,105.5159,105.8021,50792.0
2017-06-13 10:30:00,129.43,129.79,129.38,129.42,55021.0,105.8184,106.1128,105.7776,105.8103,55021.0
2017-06-13 11:00:00,129.43,129.92,129.42,129.56,57651.0,105.8184,106.2191,105.8103,105.9247,57651.0
2017-06-13 11:30:00,129.57,129.81,129.31,129.77,74753.0,105.9329,106.1291,105.7203,106.0964,74753.0
2017-06-13 12:00:00,129.78,129.93,129.69,129.83,74529.0,106.1046,106.2272,106.031,106.1455,74529.0
2017-06-13 12:30:00,129.83,130.1,129.76,130.02,50139.0,106.1455,106.3662,106.0882,106.3008,50139.0
2017-06-13 13:00:00,129.99,130.07,129.75,129.9,45364.0,106.2763,106.3417,106.0801,106.2027,45364.0
2017-06-13 13:30:00,129.89,130.14,129.84,130.14,64549.0,106.1945,106.3989,106.1536,106.3989,64549.0
2017-06-13 14:00:00,130.14,130.22,130.01,130.14,69475.0,106.3989,106.4643,106.2926,106.3989,69475.0
2017-06-13 14:30:00,130.14,130.28,129.97,130.01,65388.0,106.3989,106.5134,106.2599,106.2926,65388.0
2017-06-13 15:00:00,130.0,130.12,129.83,130.09,71525.0,106.2845,106.3826,106.1455,106.358,71525.0
2017-06-13 15:30:00,130.09,130.19,129.95,130.16,173519.0,106.358,106.4398,106.2436,106.4153,173519.0
2017-06-14 09:30:00,131.34,131.96,130.81,131.07,72835.0,107.38,107.8869,106.9467,107.1593,72835.0
2017-06-14 10:00:00,131.02,131.6,131.01,131.34,71790.0,107.1184,107.5926,107.1102,107.38,71790.0
2017-06-14 10:30:00,131.26,131.54,131.1,131.31,63597.0,107.3146,107.5435,107.1838,107.3555,63597.0
2017-06-14 11:00:00,131.3,131.68,131.25,131.58,79332.0,107.3473,107.658,107.3064,107.5762,79332.0
2017-06-14 11:30:00,131.56,131.79,131.49,131.7,41259.0,107.5599,107.7479,107.5026,107.6743,41259.0
2017-06-14 12:00:00,131.71,131.81,131.5,131.64,37086.0,107.6825,107.7643,107.5108,107.6253,37086.0
2017-06-14 12:30:00,131.63,131.66,131.49,131.49,39506.0,107.6171,107.6416,107.5026,107.5026,39506.0
2017-06-14 13:00:00,131.51,131.59,131.12,131.12,48538.0,107.519,107.5844,107.2001,107.2001,48538.0
2017-06-14 13:30:00,131.12,131.18,131.0,131.0,39196.0,107.2001,107.2492,107.102,107.102,39196.0
2017-06-14 14:00:00,131.09,131.21,130.54,130.57,71946.0,107.1756,107.2737,106.7259,106.7505,71946.0
2017-06-14 14:30:00,130.57,130.71,130.3,130.57,61023.0,106.7505,106.8649,106.5297,106.7505,61023.0
2017-06-14 15:00:00,130.57,130.65,130.16,130.31,67822.0,106.7505,106.8159,106.4153,106.5379,67822.0
2017-06-14 15:30:00,130.29,130.64,130.26,130.49,189392.0,106.5216,106.8077,106.497,106.6851,189392.0
2017-06-15 09:30:00,129.52,130.46,129.16,130.31,91746.0,106.4099,107.1821,106.1141,107.0589,91746.0
2017-06-15 10:00:00,130.41,130.63,130.21,130.25,48019.0,107.1411,107.3218,106.9768,107.0096,48019.0
2017-06-15 10:30:00,130.24,131.2,130.22,131.2,73224.0,107.0014,107.7901,106.985,107.7901,73224.0
2017-06-15 11:00:00,131.25,131.55,131.07,131.48,38958.0,107.8312,108.0777,107.6833,108.0202,38958.0
2017-06-15 11:30:00,131.48,131.56,130.61,130.73,68687.0,108.0202,108.0859,107.3054,107.404,68687.0
2017-06-15 12:00:00,130.76,130.83,130.37,130.4,39349.0,107.4286,107.4861,107.1082,107.1329,39349.0
2017-06-15 12:30:00,130.42,130.76,130.38,130.75,24487.0,107.1493,107.4286,107.1164,107.4204,24487.0
2017-06-15 13:00:00,130.8,130.89,130.67,130.8,27573.0,107.4615,107.5354,107.3547,107.4615,27573.0
2017-06-15 13:30:00,130.82,131.39,130.8,131.39,64311.0,107.4779,107.9462,107.4615,107.9462,64311.0
2017-06-15 14:00:00,131.39,131.44,131.14,131.28,47560.0,107.9462,107.9873,107.7408,107.8558,47560.0
2017-06-15 14:30:00,131.3,131.52,131.08,131.14,78971.0,107.8723,108.053,107.6915,107.7408,78971.0
2017-06-15 15:00:00,131.13,131.14,130.84,130.87,146383.0,107.7326,107.7408,107.4943,107.519,146383.0
2017-06-15 15:30:00,130.84,130.9,130.64,130.88,199438.0,107.4943,107.5436,107.33,107.5272,199438.0
2017-06-16 09:30:00,131.14,131.26,130.56,131.19,380182.0,107.7408,107.8394,107.2643,107.7819,380182.0
2017-06-16 10:00:00,131.21,132.25,130.99,132.25,76050.0,107.7983,108.6528,107.6176,108.6528,76050.0
2017-06-16 10:30:00,132.22,132.23,131.6,131.75,47440.0,108.6281,108.6363,108.1187,108.242,47440.0
2017-06-16 11:00:00,131.73,131.89,131.63,131.87,64546.0,108.2255,108.357,108.1434,108.3406,64546.0
2017-06-16 11:30:00,131.9,131.94,131.71,131.72,43793.0,108.3652,108.3981,108.2091,108.2173,43793.0
2017-06-16 12:00:00,131.75,131.94,131.67,131.93,33758.0,108.242,108.3981,108.1763,108.3899,33758.0
2017-06-16 12:30:00,131.93,132.1,131.9,131.97,29248.0,108.3899,108.5295,108.3652,108.4227,29248.0
2017-06-16 13:00:00,131.99,132.17,131.95,132.12,45804.0,108.4392,108.587,108.4063,108.546,45804.0
2017-06-16 13:30:00,132.12,132.2,131.86,131.87,43389.0,108.546,108.6117,108.3323,108.3406,43389.0
2017-06-16 14:00:00,131.87,131.93,131.69,131.74,42794.0,108.3406,108.3899,108.1927,108.2338,42794.0
2017-06-16 14:30:00,131.74,131.86,131.61,131.72,45614.0,108.2338,108.3323,108.127,108.2173,45614.0
2017-06-16 15:00:00,131.72,131.86,131.7,131.7,63589.0,108.2173,108.3323,108.2009,108.2009,63589.0
2017-06-16 15:30:00,131.7,132.02,131.56,131.97,179817.0,108.2009,108.4638,108.0859,108.4227,179817.0
2017-06-19 09:30:00,132.29,132.85,131.63,132.66,97051.0,108.6856,109.1457,108.1434,108.9896,97051.0
2017-06-19 10:00:00,132.7,132.86,132.52,132.62,45703.0,109.0225,109.1539,108.8746,108.9567,45703.0
2017-06-19 10:30:00,132.6,132.82,132.31,132.77,193754.0,108.9403,109.1211,108.7021,109.08,193754.0
2017-06-19 11:00:00,132.76,132.98,132.64,132.95,84931.0,109.0718,109.2525,108.9732,109.2279,84931.0
2017-06-19 11:30:00,132.93,132.97,132.43,132.43,55052.0,109.2114,109.2443,108.8006,108.8006,55052.0
2017-06-19 12:00:00,132.48,132.71,132.37,132.68,51237.0,108.8417,109.0307,108.7513,109.006,51237.0
2017-06-19 12:30:00,132.67,132.68,132.39,132.4,94294.0,108.9978,109.006,108.7678,108.776,94294.0
2017-06-19 13:00:00,132.43,132.45,132.08,132.14,42471.0,108.8006,108.8171,108.5131,108.5624,42471.0
2017-06-19 13:30:00,132.12,132.36,132.09,132.31,36340.0,108.546,108.7431,108.5213,108.7021,36340.0
2017-06-19 14:00:00,132.26,132.69,132.21,132.66,60955.0,108.661,109.0143,108.6199,108.9896,60955.0
2017-06-19 14:30:00,132.66,132.66,131.88,132.06,79597.0,108.9896,108.9896,108.3488,108.4967,79597.0
2017-06-19 15:00:00,132.01,132.37,131.98,132.14,53263.0,108.4556,108.7513,108.4309,108.5624,53263.0
2017-06-19 15:30:00,132.14,132.38,132.06,132.34,158357.0,108.5624,108.7596,108.4967,108.7267,158357.0
2017-06-20 09:30:00,132.18,132.68,131.85,132.51,67189.0,108.5953,109.006,108.3241,108.8664,67189.0
2017-06-20 10:00:00,132.56,132.57,132.06,132.26,65317.0,108.9074,108.9157,108.4967,108.661,65317.0
2017-06-20 10:30:00,132.2,132.51,132.1,132.14,50790.0,108.6117,108.8664,108.5295,108.5624,50790.0
2017-06-20 11:00:00,132.16,132.17,131.68,131.68,30090.0,108.5788,108.587,108.1845,108.1845,30090.0
2017-06-20 11:30:00,131.65,131.83,131.54,131.6,36171.0,108.1598,108.3077,108.0694,108.1187,36171.0
2017-06-20 12:00:00,131.6,131.63,131.44,131.45,27594.0,108.1187,108.1434,107.9873,107.9955,27594.0
2017-06-20 12:30:00,131.47,131.47,131.0,131.05,97656.0,108.0119,108.0119,107.6258,107.6669,97656.0
2017-06-20 13:00:00,131.05,131.14,131.05,131.09,74310.0,107.6669,107.7408,107.6669,107.6997,74310.0
2017-06-20 13:30:00,131.12,131.12,130.61,130.66,57190.0,107.7244,107.7244,107.3054,107.3465,57190.0
2017-06-20 14:00:00,130.65,130.74,130.5,130.69,55230.0,107.3382,107.4122,107.215,107.3711,55230.0
2017-06-20 14:30:00,130.69,130.89,130.55,130.89,40114.0,107.3711,107.5354,107.2561,107.5354,40114.0
2017-06-20 15:00:00,130.89,131.16,130.89,131.07,61152.0,107.5354,107.7572,107.5354,107.6833,61152.0
2017-06-20 15:30:00,131.05,131.47,130.91,131.32,223872.0,107.6669,108.0119,107.5519,107.8887,223872.0
2017-06-21 09:30:00,131.19,131.45,130.67,130.67,98644.0,107.7819,107.9955,107.3547,107.3547,98644.0
2017-06-21 10:00:00,130.72,130.91,130.59,130.72,98776.0,107.3958,107.5519,107.289,107.3958,98776.0
2017-06-21 10:30:00,130.7,131.04,130.56,131.0,41065.0,107.3793,107.6587,107.2643,107.6258,41065.0
2017-06-21 11:00:00,130.99,131.09,130.5,131.09,45535.0,107.6176,107.6997,107.215,107.6997,45535.0
2017-06-21 11:30:00,131.09,131.15,130.89,131.0,97051.0,107.6997,107.749,107.5354,107.6258,97051.0
2017-06-21 12:00:00,131.0,131.02,130.57,130.62,44688.0,107.6258,107.6422,107.2725,107.3136,44688.0
2017-06-21 12:30:00,130.62,130.69,130.53,130.66,24250.0,107.3136,107.3711,107.2397,107.3465,24250.0
2017-06-21 13:00:00,130.67,130.67,130.32,130.36,85250.0,107.3547,107.3547,107.0671,107.1,85250.0
2017-06-21 13:30:00,130.37,130.53,130.35,130.36,41438.0,107.1082,107.2397,107.0918,107.1,41438.0
2017-06-21 14:00:00,130.38,130.67,130.37,130.49,79233.0,107.1164,107.3547,107.1082,107.2068,79233.0
2017-06-21 14:30:00,130.47,130.79,130.4,130.6,83150.0,107.1904,107.4533,107.1329,107.2972,83150.0
2017-06-21 15:00:00,130.59,130.68,130.44,130.52,58255.0,107.289,107.3629,107.1657,107.2314,58255.0
2017-06-21 15:30:00,130.52,130.67,130.44,130.65,232846.0,107.2314,107.3547,107.1657,107.3382,232846.0
2017-06-22 09:30:00,131.0,131.23,130.65,130.79,93923.0,107.6258,107.8148,107.3382,107.4533,93923.0
2017-06-22 10:00:00,130.76,131.08,130.76,131.08,53900.0,107.4286,107.6915,107.4286,107.6915,53900.0
2017-06-22 10:30:00,131.1,131.4,131.0,131.28,63554.0,107.708,107.9544,107.6258,107.8558,63554.0
2017-06-22 11:00:00,131.27,131.54,131.27,131.29,44648.0,107.8476,108.0694,107.8476,107.8641,44648.0
2017-06-22 11:30:00,131.27,131.29,131.05,131.26,62697.0,107.8476,107.8641,107.6669,107.8394,62697.0
2017-06-22 12:00:00,131.25,131.31,131.04,131.19,36982.0,107.8312,107.8805,107.6587,107.7819,36982.0
2017-06-22 12:30:00,131.19,131.3,131.13,131.18,35179.0,107.7819,107.8723,107.7326,107.7737,35179.0
2017-06-22 13:00:00,131.18,131.21,131.0,131.01,43851.0,107.7737,107.7983,107.6258,107.634,43851.0
2017-06-22 13:30:00,131.02,131.11,130.99,131.0,49758.0,107.6422,107.7162,107.6176,107.6258,49758.0
2017-06-22 14:00:00,131.02,131.09,130.8,130.8,79635.0,107.6422,107.6997,107.4615,107.4615,79635.0
2017-06-22 14:30:00,130.81,131.23,130.79,131.14,85758.0,107.4697,107.8148,107.4533,107.7408,85758.0
2017-06-22 15:00:00,131.18,131.26,131.07,131.12,51195.0,107.7737,107.8394,107.6833,107.7244,51195.0
2017-06-22 15:30:00,131.1,131.12,130.87,130.88,132870.0,107.708,107.7244,107.519,107.5272,132870.0
2017-06-23 09:30:00,130.96,131.32,130.58,131.07,106165.0,107.5929,107.8887,107.2807,107.6833,106165.0
2017-06-23 10:00:00,131.08,131.38,130.91,131.24,68817.0,107.6915,107.938,107.5519,107.823,68817.0
2017-06-23 10:30:00,131.23,131.38,130.95,131.19,122061.0,107.8148,107.938,107.5847,107.7819,122061.0
2017-06-23 11:00:00,131.19,131.45,131.19,131.44,22813.0,107.7819,107.9955,107.7819,107.9873,22813.0
2017-06-23 11:30:00,131.45,131.47,131.2,131.25,25667.0,107.9955,108.0119,107.7901,107.8312,25667.0
2017-06-23 12:00:00,131.23,131.44,131.22,131.44,25064.0,107.8148,107.9873,107.8065,107.9873,25064.0
2017-06-23 12:30:00,131.44,131.46,131.33,131.43,23366.0,107.9873,108.0037,107.8969,107.9791,23366.0
2017-06-23 13:00:00,131.44,131.77,131.42,131.77,78496.0,107.9873,108.2584,107.9709,108.2584,78496.0
2017-06-23 13:30:00,131.78,131.86,131.64,131.75,35294.0,108.2666,108.3323,108.1516,108.242,35294.0
2017-06-23 14:00:00,131.75,131.91,131.75,131.77,29258.0,108.242,108.3734,108.242,108.2584,29258.0
2017-06-23 14:30:00,131.75,131.83,131.73,131.77,48634.0,108.242,108.3077,108.2255,108.2584,48634.0
2017-06-23 15:00:00,131.78,131.91,131.68,131.84,79341.0,108.2666,108.3734,108.1845,108.3159,79341.0
2017-06-23 15:30:00,131.84,131.93,131.76,131.84,233998.0,108.3159,108.3899,108.2502,108.3159,233998.0
2017-06-26 09:30:00,132.2,132.4,131.1,132.05,220389.0,108.6117,108.776,107.708,108.4884,220389.0
2017-06-26 10:00:00,132.07,132.1,131.54,132.0,48908.0,108.5049,108.5295,108.0694,108.4474,48908.0
2017-06-26 10:30:00,131.94,132.17,131.87,132.07,79583.0,108.3981,108.587,108.3406,108.5049,79583.0
2017-06-26 11:00:00,132.07,132.27,132.03,132.25,52051.0,108.5049,108.6692,108.472,108.6528,52051.0
2017-06-26 11:30:00,132.23,132.26,131.87,132.04,36371.0,108.6363,108.661,108.3406,108.4802,36371.0
2017-06-26 12:00:00,132.04,132.22,132.03,132.1,54937.0,108.4802,108.6281,108.472,108.5295,54937.0
2017-06-26 12:30:00,132.1,132.18,132.01,132.13,44988.0,108.5295,108.5953,108.4556,108.5542,44988.0
2017-06-26 13:00:00,132.15,132.38,132.04,132.35,37121.0,108.5706,108.7596,108.4802,108.7349,37121.0
2017-06-26 13:30:00,132.36,132.39,132.19,132.2,24022.0,108.7431,108.7678,108.6035,108.6117,24022.0
2017-06-26 14:00:00,132.25,132.47,132.16,132.34,57890.0,108.6528,108.8335,108.5788,108.7267,57890.0
2017-06-26 14:30:00,132.34,132.51,132.31,132.41,42610.0,108.7267,108.8664,108.7021,108.7842,42610.0
2017-06-26 15:00:00,132.42,132.48,132.24,132.33,59680.0,108.7924,108.8417,108.6445,108.7185,59680.0
2017-06-26 15:30:00,132.34,132.52,132.22,132.44,178544.0,108.7267,108.8746,108.6281,108.8089,178544.0
2017-06-27 09:30:00,134.6,135.97,133.99,134.9,720414.0,110.5835,111.709,110.0823,110.8299,720414.0
2017-06-27 10:00:00,134.97,135.35,134.95,135.14,143568.0,110.8874,111.1996,110.871,111.0271,143568.0
2017-06-27 10:30:00,135.11,135.5,135.0,135.14,192815.0,111.0025,111.3229,110.9121,111.0271,192815.0
2017-06-27 11:00:00,135.13,135.85,135.13,135.71,201186.0,111.0189,111.6104,111.0189,111.4954,201186.0
2017-06-27 11:30:00,135.7,135.89,135.5,135.75,277546.0,111.4872,111.6433,111.3229,111.5283,277546.0
2017-06-27 12:00:00,135.72,135.72,135.13,135.5,87750.0,111.5036,111.5036,111.0189,111.3229,87750.0
2017-06-27 12:30:00,135.5,135.52,135.14,135.23,114348.0,111.3229,111.3393,111.0271,111.101,114348.0
2017-06-27 13:00:00,135.23,135.32,135.0,135.31,238069.0,111.101,111.175,110.9121,111.1668,238069.0
2017-06-27 13:30:00,135.31,135.32,134.93,135.01,316712.0,111.1668,111.175,110.8546,110.9203,316712.0
2017-06-27 14:00:00,135.01,135.47,134.79,135.45,123780.0,110.9203,111.2982,110.7396,111.2818,123780.0
2017-06-27 14:30:00,135.45,135.65,135.4,135.57,125066.0,111.2818,111.4461,111.2407,111.3804,125066.0
2017-06-27 15:00:00,135.55,135.78,135.49,135.77,223284.0,111.3639,111.5529,111.3147,111.5447,223284.0
2017-06-27 15:30:00,135.77,136.06,135.71,135.79,605093.0,111.5447,111.7829,111.4954,111.5611,605093.0
2017-06-28 09:30:00,135.65,136.29,134.95,135.38,154481.0,111.4461,111.9719,110.871,111.2243,154481.0
2017-06-28 10:00:00,135.38,135.56,135.25,135.54,156022.0,111.2243,111.3722,111.1175,111.3557,156022.0
2017-06-28 10:30:00,135.54,135.65,135.26,135.3,76369.0,111.3557,111.4461,111.1257,111.1586,76369.0
2017-06-28 11:00:00,135.28,135.4,134.94,135.02,76992.0,111.1421,111.2407,110.8628,110.9285,76992.0
2017-06-28 11:30:00,135.02,135.37,134.99,135.08,87354.0,110.9285,111.2161,110.9039,110.9778,87354.0
2017-06-28 12:00:00,135.05,135.06,134.56,134.56,84106.0,110.9532,110.9614,110.5506,110.5506,84106.0
2017-06-28 12:30:00,134.55,134.62,134.4,134.55,96456.0,110.5424,110.5999,110.4191,110.5424,96456.0
2017-06-28 13:00:00,134.56,134.74,134.46,134.47,85234.0,110.5506,110.6985,110.4684,110.4766,85234.0
2017-06-28 13:30:00,134.46,134.6,134.28,134.28,68132.0,110.4684,110.5835,110.3206,110.3206,68132.0
2017-06-28 14:00:00,134.27,134.64,134.27,134.56,80000.0,110.3123,110.6163,110.3123,110.5506,80000.0
2017-06-28 14:30:00,134.58,134.87,134.52,134.86,103876.0,110.567,110.8053,110.5177,110.7971,103876.0
2017-06-28 15:00:00,134.85,134.87,134.61,134.77,132170.0,110.7888,110.8053,110.5917,110.7231,132170.0
2017-06-28 15:30:00,134.76,134.78,134.33,134.54,453097.0,110.7149,110.7313,110.3616,110.5342,453097.0
2017-06-29 09:30:00,133.33,133.33,132.06,132.3,181735.0,109.5401,109.5401,108.4967,108.6938,181735.0
2017-06-29 10:00:00,132.31,132.51,131.84,132.13,134327.0,108.7021,108.8664,108.3159,108.5542,134327.0
2017-06-29 10:30:00,132.15,132.55,132.09,132.29,97084.0,108.5706,108.8992,108.5213,108.6856,97084.0
2017-06-29 11:00:00,132.28,132.34,131.82,132.16,108874.0,108.6774,108.7267,108.2995,108.5788,108874.0
2017-06-29 11:30:00,132.18,132.37,132.0,132.25,65168.0,108.5953,108.7513,108.4474,108.6528,65168.0
2017-06-29 12:00:00,132.25,132.49,132.15,132.48,55571.0,108.6528,108.8499,108.5706,108.8417,55571.0
2017-06-29 12:30:00,132.44,132.89,132.43,132.49,86187.0,108.8089,109.1786,108.8006,108.8499,86187.0
2017-06-29 13:00:00,132.52,132.56,132.19,132.36,141693.0,108.8746,108.9074,108.6035,108.7431,141693.0
2017-06-29 13:30:00,132.39,132.75,132.39,132.59,114773.0,108.7678,109.0635,108.7678,108.9321,114773.0
2017-06-29 14:00:00,132.52,132.98,132.47,132.98,62959.0,108.8746,109.2525,108.8335,109.2525,62959.0
2017-06-29 14:30:00,132.97,133.09,132.86,133.08,65634.0,109.2443,109.3429,109.1539,109.3347,65634.0
2017-06-29 15:00:00,133.06,133.32,132.96,133.08,132524.0,109.3182,109.5318,109.2361,109.3347,132524.0
2017-06-29 15:30:00,133.08,133.32,132.8,132.85,292601.0,109.3347,109.5318,109.1046,109.1457,292601.0
2017-06-30 09:30:00,132.93,133.67,132.81,132.9,124088.0,109.2114,109.8194,109.1128,109.1868,124088.0
2017-06-30 10:00:00,132.88,133.1,132.79,132.88,78764.0,109.1704,109.3511,109.0964,109.1704,78764.0
2017-06-30 10:30:00,132.87,132.92,132.35,132.74,81110.0,109.1621,109.2032,108.7349,109.0553,81110.0
2017-06-30 11:00:00,132.72,132.78,132.51,132.66,94697.0,109.0389,109.0882,108.8664,108.9896,94697.0
2017-06-30 11:30:00,132.66,132.93,132.56,132.75,74963.0,108.9896,109.2114,108.9074,109.0635,74963.0
2017-06-30 12:00:00,132.74,132.94,132.73,132.73,41388.0,109.0553,109.2196,109.0471,109.0471,41388.0
2017-06-30 12:30:00,132.76,132.86,132.73,132.83,60957.0,109.0718,109.1539,109.0471,109.1293,60957.0
2017-06-30 13:00:00,132.84,132.85,132.35,132.41,48182.0,109.1375,109.1457,108.7349,108.7842,48182.0
2017-06-30 13:30:00,132.4,132.73,132.3,132.65,47442.0,108.776,109.0471,108.6938,108.9814,47442.0
2017-06-30 14:00:00,132.64,132.91,132.59,132.83,68480.0,108.9732,109.195,108.9321,109.1293,68480.0
2017-06-30 14:30:00,132.8,133.06,132.69,132.93,57924.0,109.1046,109.3182,109.0143,109.2114,57924.0
2017-06-30 15:00:00,132.94,133.01,132.61,132.61,101496.0,109.2196,109.2772,108.9485,108.9485,101496.0
2017-06-30 15:30:00,132.61,132.69,132.18,132.3,608846.0,108.9485,109.0143,108.5953,108.6938,608846.0
2017-07-03 09:30:00,132.71,133.17,131.69,131.94,100136.0,109.0307,109.4086,108.1927,108.3981,100136.0
2017-07-03 10:00:00,131.98,132.0,131.27,131.35,67628.0,108.4309,108.4474,107.8476,107.9133,67628.0
2017-07-03 10:30:00,131.34,131.36,130.82,131.09,112312.0,107.9051,107.9216,107.4779,107.6997,112312.0
2017-07-03 11:00:00,131.09,131.32,131.04,131.14,128701.0,107.6997,107.8887,107.6587,107.7408,128701.0
2017-07-03 11:30:00,131.13,131.39,131.03,131.39,75253.0,107.7326,107.9462,107.6504,107.9462,75253.0
2017-07-03 12:00:00,131.37,131.41,131.06,131.25,120884.0,107.9298,107.9626,107.6751,107.8312,120884.0
2017-07-03 12:30:00,131.25,131.66,131.13,131.4,361440.0,107.8312,108.168,107.7326,107.9544,361440.0
2017-07-05 09:30:00,131.27,132.42,131.05,132.15,159385.0,107.8476,108.7924,107.6669,108.5706,159385.0
2017-07-05 10:00:00,132.17,132.19,131.82,132.07,91754.0,108.587,108.6035,108.2995,108.5049,91754.0
2017-07-05 10:30:00,132.08,132.25,131.96,132.0,58275.0,108.5131,108.6528,108.4145,108.4474,58275.0
2017-07-05 11:00:00,131.97,132.16,131.83,132.1,70175.0,108.4227,108.5788,108.3077,108.5295,70175.0
2017-07-05 11:30:00,132.07,132.12,131.95,132.0,54990.0,108.5049,108.546,108.4063,108.4474,54990.0
2017-07-05 12:00:00,132.05,132.05,131.91,132.03,49307.0,108.4884,108.4884,108.3734,108.472,49307.0
2017-07-05 12:30:00,132.01,132.08,131.96,132.03,51666.0,108.4556,108.5131,108.4145,108.472,51666.0
2017-07-05 13:00:00,132.01,132.23,132.01,132.17,64294.0,108.4556,108.6363,108.4556,108.587,64294.0
2017-07-05 13:30:00,132.17,132.21,132.1,132.15,49901.0,108.587,108.6199,108.5295,108.5706,49901.0
2017-07-05 14:00:00,132.14,132.38,131.87,132.38,67943.0,108.5624,108.7596,108.3406,108.7596,67943.0
2017-07-05 14:30:00,132.36,132.38,132.17,132.17,75120.0,108.7431,108.7596,108.587,108.587,75120.0
2017-07-05 15:00:00,132.18,132.24,131.94,132.11,106735.0,108.5953,108.6445,108.3981,108.5377,106735.0
2017-07-05 15:30:00,132.1,132.51,132.06,132.25,396218.0,108.5295,108.8664,108.4967,108.6528,396218.0
2017-07-06 09:30:00,131.56,131.89,131.0,131.68,120475.0,108.0859,108.357,107.6258,108.1845,120475.0
2017-07-06 10:00:00,131.72,131.89,131.4,131.5,73886.0,108.2173,108.357,107.9544,108.0366,73886.0
2017-07-06 10:30:00,131.5,131.55,131.18,131.46,72624.0,108.0366,108.0777,107.7737,108.0037,72624.0
2017-07-06 11:00:00,131.4,131.76,131.3,131.65,53379.0,107.9544,108.2502,107.8723,108.1598,53379.0
2017-07-06 11:30:00,131.64,131.76,131.51,131.6,31648.0,108.1516,108.2502,108.0448,108.1187,31648.0
2017-07-06 12:00:00,131.62,131.68,131.56,131.6,25457.0,108.1352,108.1845,108.0859,108.1187,25457.0
2017-07-06 12:30:00,131.58,131.76,131.58,131.7,20188.0,108.1023,108.2502,108.1023,108.2009,20188.0
2017-07-06 13:00:00,131.72,132.13,131.72,131.89,59025.0,108.2173,108.5542,108.2173,108.357,59025.0
2017-07-06 13:30:00,131.92,131.95,131.78,131.83,31845.0,108.3816,108.4063,108.2666,108.3077,31845.0
2017-07-06 14:00:00,131.85,131.95,131.76,131.81,28614.0,108.3241,108.4063,108.2502,108.2913,28614.0
2017-07-06 14:30:00,131.83,132.08,131.81,132.05,64925.0,108.3077,108.5131,108.2913,108.4884,64925.0
2017-07-06 15:00:00,132.04,132.04,131.55,131.55,55240.0,108.4802,108.4802,108.0777,108.0777,55240.0
2017-07-06 15:30:00,131.56,131.68,131.5,131.62,197550.0,108.0859,108.1845,108.0366,108.1352,197550.0
2017-07-07 09:30:00,132.08,132.86,131.37,132.42,85133.0,108.5131,109.1539,107.9298,108.7924,85133.0
2017-07-07 10:00:00,132.42,132.82,132.29,132.75,56571.0,108.7924,109.1211,108.6856,109.0635,56571.0
2017-07-07 10:30:00,132.75,132.98,132.74,132.92,77685.0,109.0635,109.2525,109.0553,109.2032,77685.0
2017-07-07 11:00:00,132.9,133.23,132.9,133.22,63434.0,109.1868,109.4579,109.1868,109.4497,63434.0
2017-07-07 11:30:00,133.22,133.41,133.08,133.36,42677.0,109.4497,109.6058,109.3347,109.5647,42677.0
2017-07-07 12:00:00,133.35,133.63,133.3,133.58,41899.0,109.5565,109.7865,109.5154,109.7455,41899.0
2017-07-07 12:30:00,133.57,133.8,133.57,133.77,29988.0,109.7372,109.9262,109.7372,109.9015,29988.0
2017-07-07 13:00:00,133.77,133.79,133.55,133.6,33159.0,109.9015,109.918,109.7208,109.7619,33159.0
2017-07-07 13:30:00,133.6,133.68,133.22,133.3,48019.0,109.7619,109.8276,109.4497,109.5154,48019.0
2017-07-07 14:00:00,133.28,133.43,133.27,133.29,54516.0,109.499,109.6222,109.4908,109.5072,54516.0
2017-07-07 14:30:00,133.3,133.4,133.27,133.37,46842.0,109.5154,109.5976,109.4908,109.5729,46842.0
2017-07-07 15:00:00,133.36,133.51,133.28,133.34,68199.0,109.5647,109.6879,109.499,109.5483,68199.0
2017-07-07 15:30:00,133.33,133.38,133.05,133.11,165456.0,109.5401,109.5811,109.31,109.3593,165456.0
2017-07-10 09:30:00,133.64,133.66,132.34,132.36,79799.0,109.7947,109.8112,108.7267,108.7431,79799.0
2017-07-10 10:00:00,132.34,132.64,132.14,132.19,80557.0,108.7267,108.9732,108.5624,108.6035,80557.0
2017-07-10 10:30:00,132.23,132.42,132.13,132.34,30572.0,108.6363,108.7924,108.5542,108.7267,30572.0
2017-07-10 11:00:00,132.33,132.36,131.97,132.02,36762.0,108.7185,108.7431,108.4227,108.4638,36762.0
2017-07-10 11:30:00,132.02,132.09,131.93,131.96,46317.0,108.4638,108.5213,108.3899,108.4145,46317.0
2017-07-10 12:00:00,131.96,131.99,131.61,131.66,39637.0,108.4145,108.4392,108.127,108.168,39637.0
2017-07-10 12:30:00,131.67,131.7,131.41,131.41,39569.0,108.1763,108.2009,107.9626,107.9626,39569.0
2017-07-10 13:00:00,131.43,131.55,131.33,131.33,32586.0,107.9791,108.0777,107.8969,107.8969,32586.0
2017-07-10 13:30:00,131.34,131.5,131.27,131.34,62416.0,107.9051,108.0366,107.8476,107.9051,62416.0
2017-07-10 14:00:00,131.35,131.49,131.26,131.46,55324.0,107.9133,108.0284,107.8394,108.0037,55324.0
2017-07-10 14:30:00,131.46,131.51,131.4,131.51,41949.0,108.0037,108.0448,107.9544,108.0448,41949.0
2017-07-10 15:00:00,131.5,131.67,131.49,131.57,57361.0,108.0366,108.1763,108.0284,108.0941,57361.0
2017-07-10 15:30:00,131.58,131.6,131.2,131.22,265145.0,108.1023,108.1187,107.7901,107.8065,265145.0
2017-07-11 09:30:00,131.18,131.82,130.98,131.64,84023.0,107.7737,108.2995,107.6094,108.1516,84023.0
2017-07-11 10:00:00,131.67,131.68,131.11,131.12,48819.0,108.1763,108.1845,107.7162,107.7244,48819.0
2017-07-11 10:30:00,131.11,131.33,131.06,131.06,27349.0,107.7162,107.8969,107.6751,107.6751,27349.0
2017-07-11 11:00:00,131.04,131.42,131.0,131.12,54819.0,107.6587,107.9709,107.6258,107.7244,54819.0
2017-07-11 11:30:00,131.12,131.3,131.0,131.05,35497.0,107.7244,107.8723,107.6258,107.6669,35497.0
2017-07-11 12:00:00,131.05,131.14,131.0,131.12,26965.0,107.6669,107.7408,107.6258,107.7244,26965.0
2017-07-11 12:30:00,131.14,131.19,131.0,131.15,27728.0,107.7408,107.7819,107.6258,107.749,27728.0
2017-07-11 13:00:00,131.16,131.21,130.99,131.02,31218.0,107.7572,107.7983,107.6176,107.6422,31218.0
2017-07-11 13:30:00,131.01,131.34,130.99,131.34,22696.0,107.634,107.9051,107.6176,107.9051,22696.0
2017-07-11 14:00:00,131.36,131.52,131.22,131.31,34700.0,107.9216,108.053,107.8065,107.8805,34700.0
2017-07-11 14:30:00,131.31,131.37,131.19,131.3,42677.0,107.8805,107.9298,107.7819,107.8723,42677.0
2017-07-11 15:00:00,131.28,131.32,131.17,131.18,52104.0,107.8558,107.8887,107.7655,107.7737,52104.0
2017-07-11 15:30:00,131.18,131.35,130.91,131.05,181109.0,107.7737,107.9133,107.5519,107.6669,181109.0
2017-07-12 09:30:00,131.69,133.18,131.46,133.18,78831.0,108.1927,109.4168,108.0037,109.4168,78831.0
2017-07-12 10:00:00,133.19,133.38,133.07,133.28,45012.0,109.425,109.5811,109.3264,109.499,45012.0
2017-07-12 10:30:00,133.31,133.59,133.3,133.46,76766.0,109.5236,109.7537,109.5154,109.6469,76766.0
2017-07-12 11:00:00,133.5,133.67,133.48,133.53,71178.0,109.6797,109.8194,109.6633,109.7044,71178.0
2017-07-12 11:30:00,133.55,133.69,133.34,133.59,36381.0,109.7208,109.8358,109.5483,109.7537,36381.0
2017-07-12 12:00:00,133.56,133.65,133.51,133.58,27597.0,109.729,109.803,109.6879,109.7455,27597.0
2017-07-12 12:30:00,133.61,133.61,133.48,133.48,27341.0,109.7701,109.7701,109.6633,109.6633,27341.0
2017-07-12 13:00:00,133.51,133.56,133.41,133.45,29140.0,109.6879,109.729,109.6058,109.6386,29140.0
2017-07-12 13:30:00,133.43,133.99,133.43,133.99,43499.0,109.6222,110.0823,109.6222,110.0823,43499.0
2017-07-12 14:00:00,133.99,134.25,133.87,134.11,73128.0,110.0823,110.2959,109.9837,110.1809,73128.0
2017-07-12 14:30:00,134.09,134.21,133.98,134.15,47749.0,110.1645,110.263,110.0741,110.2137,47749.0
2017-07-12 15:00:00,134.14,134.23,133.99,134.06,74576.0,110.2055,110.2795,110.0823,110.1398,74576.0
2017-07-12 15:30:00,134.05,134.07,133.83,133.94,186119.0,110.1316,110.148,109.9508,110.0412,186119.0
2017-07-13 09:30:00,133.88,134.48,133.64,134.43,99600.0,109.9919,110.4849,109.7947,110.4438,99600.0
2017-07-13 10:00:00,134.46,134.47,133.7,133.7,60521.0,110.4684,110.4766,109.844,109.844,60521.0
2017-07-13 10:30:00,133.74,133.86,133.56,133.77,46554.0,109.8769,109.9755,109.729,109.9015,46554.0
2017-07-13 11:00:00,133.77,134.0,133.69,133.85,42691.0,109.9015,110.0905,109.8358,109.9673,42691.0
2017-07-13 11:30:00,133.86,134.0,133.85,133.96,56627.0,109.9755,110.0905,109.9673,110.0576,56627.0
2017-07-13 12:00:00,133.98,134.28,133.92,134.25,15673.0,110.0741,110.3206,110.0248,110.2959,15673.0
2017-07-13 12:30:00,134.24,134.32,134.12,134.2,18871.0,110.2877,110.3534,110.1891,110.2548,18871.0
2017-07-13 13:00:00,134.21,134.43,134.2,134.42,22851.0,110.263,110.4438,110.2548,110.4356,22851.0
2017-07-13 13:30:00,134.42,134.48,134.29,134.44,33030.0,110.4356,110.4849,110.3288,110.452,33030.0
2017-07-13 14:00:00,134.45,134.49,134.24,134.37,27847.0,110.4602,110.4931,110.2877,110.3945,27847.0
2017-07-13 14:30:00,134.38,134.46,134.32,134.32,34937.0,110.4027,110.4684,110.3534,110.3534,34937.0
2017-07-13 15:00:00,134.32,134.32,133.88,133.97,63240.0,110.3534,110.3534,109.9919,110.0659,63240.0
2017-07-13 15:30:00,133.97,134.26,133.92,134.14,121667.0,110.0659,110.3041,110.0248,110.2055,121667.0
2017-07-14 09:30:00,134.72,135.95,134.72,135.65,102388.0,110.682,111.6926,110.682,111.4461,102388.0
2017-07-14 10:00:00,135.59,135.64,135.35,135.56,41612.0,111.3968,111.4379,111.1996,111.3722,41612.0
2017-07-14 10:30:00,135.56,135.82,135.44,135.68,84184.0,111.3722,111.5858,111.2736,111.4707,84184.0
2017-07-14 11:00:00,135.71,135.71,135.47,135.53,25833.0,111.4954,111.4954,111.2982,111.3475,25833.0
2017-07-14 11:30:00,135.51,135.52,135.34,135.46,19343.0,111.3311,111.3393,111.1914,111.29,19343.0
2017-07-14 12:00:00,135.49,135.71,135.4,135.54,80438.0,111.3147,111.4954,111.2407,111.3557,80438.0
2017-07-14 12:30:00,135.56,135.72,135.54,135.68,28666.0,111.3722,111.5036,111.3557,111.4707,28666.0
2017-07-14 13:00:00,135.65,135.71,135.57,135.66,20802.0,111.4461,111.4954,111.3804,111.4543,20802.0
2017-07-14 13:30:00,135.7,135.91,135.62,135.88,41045.0,111.4872,111.6597,111.4215,111.6351,41045.0
2017-07-14 14:00:00,135.87,136.0,135.86,135.99,53103.0,111.6268,111.7337,111.6186,111.7254,53103.0
2017-07-14 14:30:00,135.98,136.33,135.98,136.22,50579.0,111.7172,112.0048,111.7172,111.9144,50579.0
2017-07-14 15:00:00,136.23,136.3,136.16,136.24,68458.0,111.9226,111.9801,111.8651,111.9308,68458.0
2017-07-14 15:30:00,136.24,136.32,135.96,136.04,198184.0,111.9308,111.9966,111.7008,111.7665,198184.0
2017-07-17 09:30:00,136.06,136.4,135.08,135.23,71559.0,111.7829,112.0623,110.9778,111.101,71559.0
2017-07-17 10:00:00,135.23,135.44,135.05,135.35,74743.0,111.101,111.2736,110.9532,111.1996,74743.0
2017-07-17 10:30:00,135.38,135.5,135.13,135.26,132067.0,111.2243,111.3229,111.0189,111.1257,132067.0
2017-07-17 11:00:00,135.28,135.35,135.11,135.14,60446.0,111.1421,111.1996,111.0025,111.0271,60446.0
2017-07-17 11:30:00,135.13,135.49,134.96,135.49,46410.0,111.0189,111.3147,110.8792,111.3147,46410.0
2017-07-17 12:00:00,135.44,135.51,135.04,135.04,58079.0,111.2736,111.3311,110.9449,110.9449,58079.0
2017-07-17 12:30:00,135.08,135.08,134.82,134.93,77077.0,110.9778,110.9778,110.7642,110.8546,77077.0
2017-07-17 13:00:00,134.93,134.97,134.74,134.88,52627.0,110.8546,110.8874,110.6985,110.8135,52627.0
2017-07-17 13:30:00,134.87,135.4,134.85,135.39,58343.0,110.8053,111.2407,110.7888,111.2325,58343.0
2017-07-17 14:00:00,135.39,135.44,135.01,135.09,74380.0,111.2325,111.2736,110.9203,110.986,74380.0
2017-07-17 14:30:00,135.08,135.14,134.96,135.14,69222.0,110.9778,111.0271,110.8792,111.0271,69222.0
2017-07-17 15:00:00,135.12,135.19,134.93,135.18,122084.0,111.0107,111.0682,110.8546,111.06,122084.0
2017-07-17 15:30:00,135.18,135.46,135.12,135.4,209247.0,111.06,111.29,111.0107,111.2407,209247.0
2017-07-18 09:30:00,135.32,138.0,135.07,137.42,363179.0,111.175,113.3768,110.9696,112.9003,363179.0
2017-07-18 10:00:00,137.41,137.42,136.51,136.64,412486.0,112.8921,112.9003,112.1527,112.2595,412486.0
2017-07-18 10:30:00,136.66,136.9,136.41,136.9,104945.0,112.2759,112.4731,112.0705,112.4731,104945.0
2017-07-18 11:00:00,136.88,136.99,136.35,136.49,88079.0,112.4566,112.547,112.0212,112.1362,88079.0
2017-07-18 11:30:00,136.49,136.59,136.17,136.38,49912.0,112.1362,112.2184,111.8733,112.0458,49912.0
2017-07-18 12:00:00,136.4,136.59,136.31,136.36,45035.0,112.0623,112.2184,111.9883,112.0294,45035.0
2017-07-18 12:30:00,136.38,136.5,136.3,136.43,47029.0,112.0458,112.1444,111.9801,112.0869,47029.0
2017-07-18 13:00:00,136.44,136.51,136.37,136.38,38076.0,112.0951,112.1527,112.0376,112.0458,38076.0
2017-07-18 13:30:00,136.37,136.44,136.2,136.28,44994.0,112.0376,112.0951,111.898,111.9637,44994.0
2017-07-18 14:00:00,136.28,136.49,136.2,136.21,45109.0,111.9637,112.1362,111.898,111.9062,45109.0
2017-07-18 14:30:00,136.19,136.45,136.19,136.4,143991.0,111.8898,112.1034,111.8898,112.0623,143991.0
2017-07-18 15:00:00,136.4,136.42,136.23,136.3,122891.0,112.0623,112.0787,111.9226,111.9801,122891.0
2017-07-18 15:30:00,136.3,136.46,136.2,136.21,276001.0,111.9801,112.1116,111.898,111.9062,276001.0
2017-07-19 09:30:00,135.76,136.55,134.4,134.72,218801.0,111.5365,112.1855,110.4191,110.682,218801.0
2017-07-19 10:00:00,134.68,134.87,134.33,134.62,122065.0,110.6492,110.8053,110.3616,110.5999,122065.0
2017-07-19 10:30:00,134.62,135.21,134.55,135.13,117430.0,110.5999,111.0846,110.5424,111.0189,117430.0
2017-07-19 11:00:00,135.13,135.62,135.13,135.62,86432.0,111.0189,111.4215,111.0189,111.4215,86432.0
2017-07-19 11:30:00,135.62,136.67,135.6,136.27,203100.0,111.4215,112.2841,111.405,111.9555,203100.0
2017-07-19 12:00:00,136.31,136.54,135.64,135.73,90773.0,111.9883,112.1773,111.4379,111.5118,90773.0
2017-07-19 12:30:00,135.72,136.03,135.7,135.95,71749.0,111.5036,111.7583,111.4872,111.6926,71749.0
2017-07-19 13:00:00,135.99,136.13,135.93,136.11,94095.0,111.7254,111.8405,111.6761,111.824,94095.0
2017-07-19 13:30:00,136.12,136.18,135.71,135.75,79357.0,111.8322,111.8815,111.4954,111.5283,79357.0
2017-07-19 14:00:00,135.75,135.76,135.33,135.69,130098.0,111.5283,111.5365,111.1832,111.479,130098.0
2017-07-19 14:30:00,135.68,135.68,135.26,135.27,124476.0,111.4707,111.4707,111.1257,111.1339,124476.0
2017-07-19 15:00:00,135.31,135.61,135.12,135.26,187242.0,111.1668,111.4132,111.0107,111.1257,187242.0
2017-07-19 15:30:00,135.25,135.74,135.18,135.42,479591.0,111.1175,111.52,111.06,111.2571,479591.0
2017-07-20 09:30:00,135.68,137.34,135.67,137.2,203745.0,111.4707,112.8346,111.4625,112.7195,203745.0
2017-07-20 10:00:00,137.33,137.45,136.69,137.05,212301.0,112.8263,112.9249,112.3005,112.5963,212301.0
2017-07-20 10:30:00,137.07,137.32,136.87,137.06,135511.0,112.6127,112.8181,112.4484,112.6045,135511.0
2017-07-20 11:00:00,137.08,137.33,136.97,137.27,170342.0,112.6209,112.8263,112.5306,112.777,170342.0
2017-07-20 11:30:00,137.26,137.33,137.01,137.2,75125.0,112.7688,112.8263,112.5634,112.7195,75125.0
2017-07-20 12:00:00,137.22,137.24,137.0,137.07,76407.0,112.736,112.7524,112.5552,112.6127,76407.0
2017-07-20 12:30:00,137.06,137.1,136.76,136.76,71070.0,112.6045,112.6374,112.358,112.358,71070.0
2017-07-20 13:00:00,136.75,136.76,136.18,136.36,90574.0,112.3498,112.358,111.8815,112.0294,90574.0
2017-07-20 13:30:00,136.35,136.74,136.28,136.74,57948.0,112.0212,112.3416,111.9637,112.3416,57948.0
2017-07-20 14:00:00,136.75,137.06,136.69,136.81,59468.0,112.3498,112.6045,112.3005,112.3991,59468.0
2017-07-20 14:30:00,136.79,137.22,136.66,137.18,64203.0,112.3827,112.736,112.2759,112.7031,64203.0
2017-07-20 15:00:00,137.16,137.19,136.83,136.9,101527.0,112.6867,112.7113,112.4156,112.4731,101527.0
2017-07-20 15:30:00,136.89,136.9,136.16,136.25,299716.0,112.4649,112.4731,111.8651,111.939,299716.0
2017-07-21 09:30:00,135.99,136.54,135.62,135.86,202945.0,111.7254,112.1773,111.4215,111.6186,202945.0
2017-07-21 10:00:00,135.81,136.74,135.8,136.46,90689.0,111.5776,112.3416,111.5693,112.1116,90689.0
2017-07-21 10:30:00,136.46,136.81,136.46,136.64,103480.0,112.1116,112.3991,112.1116,112.2595,103480.0
2017-07-21 11:00:00,136.63,136.73,136.11,136.25,60776.0,112.2512,112.3334,111.824,111.939,60776.0
2017-07-21 11:30:00,136.28,136.54,136.28,136.53,55728.0,111.9637,112.1773,111.9637,112.1691,55728.0
2017-07-21 12:00:00,136.55,136.72,136.46,136.71,56332.0,112.1855,112.3252,112.1116,112.317,56332.0
2017-07-21 12:30:00,136.68,136.82,136.52,136.77,61275.0,112.2923,112.4073,112.1609,112.3663,61275.0
2017-07-21 13:00:00,136.75,136.89,136.71,136.75,41263.0,112.3498,112.4649,112.317,112.3498,41263.0
2017-07-21 13:30:00,136.74,136.79,136.45,136.75,47104.0,112.3416,112.3827,112.1034,112.3498,47104.0
2017-07-21 14:00:00,136.74,136.95,136.66,136.74,60354.0,112.3416,112.5141,112.2759,112.3416,60354.0
2017-07-21 14:30:00,136.72,136.95,136.69,136.83,103356.0,112.3252,112.5141,112.3005,112.4156,103356.0
2017-07-21 15:00:00,136.84,137.0,136.76,136.81,96366.0,112.4238,112.5552,112.358,112.3991,96366.0
2017-07-21 15:30:00,136.81,137.07,136.79,136.9,168784.0,112.3991,112.6127,112.3827,112.4731,168784.0
2017-07-24 09:30:00,136.97,137.21,136.12,136.29,42350.0,112.5306,112.7278,111.8322,111.9719,42350.0
2017-07-24 10:00:00,136.29,136.52,136.1,136.42,38255.0,111.9719,112.1609,111.8158,112.0787,38255.0
2017-07-24 10:30:00,136.42,136.59,136.25,136.58,29225.0,112.0787,112.2184,111.939,112.2102,29225.0
2017-07-24 11:00:00,136.58,136.59,136.27,136.5,29318.0,112.2102,112.2184,111.9555,112.1444,29318.0
2017-07-24 11:30:00,136.49,136.87,136.41,136.86,34551.0,112.1362,112.4484,112.0705,112.4402,34551.0
2017-07-24 12:00:00,136.86,137.02,136.83,136.89,31454.0,112.4402,112.5717,112.4156,112.4649,31454.0
2017-07-24 12:30:00,136.86,136.92,136.75,136.89,30571.0,112.4402,112.4895,112.3498,112.4649,30571.0
2017-07-24 13:00:00,136.9,136.96,136.81,136.86,23394.0,112.4731,112.5224,112.3991,112.4402,23394.0
2017-07-24 13:30:00,136.88,137.03,136.79,136.93,30800.0,112.4566,112.5799,112.3827,112.4977,30800.0
2017-07-24 14:00:00,136.93,136.99,136.9,136.91,29492.0,112.4977,112.547,112.4731,112.4813,29492.0
2017-07-24 14:30:00,136.93,137.17,136.92,137.13,56368.0,112.4977,112.6949,112.4895,112.662,56368.0
2017-07-24 15:00:00,137.11,137.83,137.07,137.77,253911.0,112.6456,113.2371,112.6127,113.1878,253911.0
2017-07-24 15:30:00,137.77,137.98,137.06,137.19,322873.0,113.1878,113.3604,112.6045,112.7113,322873.0
2017-07-25 09:30:00,137.72,137.73,136.4,136.55,128617.0,113.1468,113.155,112.0623,112.1855,128617.0
2017-07-25 10:00:00,136.57,136.57,136.29,136.5,41137.0,112.2019,112.2019,111.9719,112.1444,41137.0
2017-07-25 10:30:00,136.49,136.61,136.03,136.05,58995.0,112.1362,112.2348,111.7583,111.7747,58995.0
2017-07-25 11:00:00,136.03,136.31,136.03,136.25,54259.0,111.7583,111.9883,111.7583,111.939,54259.0
2017-07-25 11:30:00,136.28,136.43,136.06,136.4,54616.0,111.9637,112.0869,111.7829,112.0623,54616.0
2017-07-25 12:00:00,136.4,136.55,136.07,136.13,54233.0,112.0623,112.1855,111.7912,111.8405,54233.0
2017-07-25 12:30:00,136.09,136.53,136.09,136.4,33158.0,111.8076,112.1691,111.8076,112.0623,33158.0
2017-07-25 13:00:00,136.4,136.66,136.39,136.66,33783.0,112.0623,112.2759,112.0541,112.2759,33783.0
2017-07-25 13:30:00,136.68,136.73,136.51,136.7,37560.0,112.2923,112.3334,112.1527,112.3088,37560.0
2017-07-25 14:00:00,136.69,136.73,136.52,136.56,48742.0,112.3005,112.3334,112.1609,112.1937,48742.0
2017-07-25 14:30:00,136.56,136.57,136.3,136.49,68449.0,112.1937,112.2019,111.9801,112.1362,68449.0
2017-07-25 15:00:00,136.46,136.6,136.33,136.49,69046.0,112.1116,112.2266,112.0048,112.1362,69046.0
2017-07-25 15:30:00,136.48,136.65,136.38,136.61,151087.0,112.128,112.2677,112.0458,112.2348,151087.0
2017-07-26 09:30:00,136.32,137.11,136.28,137.01,57483.0,111.9966,112.6456,111.9637,112.5634,57483.0
2017-07-26 10:00:00,137.0,137.62,136.94,137.48,59396.0,112.5552,113.0646,112.5059,112.9496,59396.0
2017-07-26 10:30:00,137.47,137.49,137.02,137.19,51003.0,112.9414,112.9578,112.5717,112.7113,51003.0
2017-07-26 11:00:00,137.18,137.48,137.17,137.43,68094.0,112.7031,112.9496,112.6949,112.9085,68094.0
2017-07-26 11:30:00,137.43,137.43,137.01,137.13,44455.0,112.9085,112.9085,112.5634,112.662,44455.0
2017-07-26 12:00:00,137.12,137.5,137.03,137.28,58404.0,112.6538,112.966,112.5799,112.7853,58404.0
2017-07-26 12:30:00,137.28,137.4,137.2,137.32,42675.0,112.7853,112.8839,112.7195,112.8181,42675.0
2017-07-26 13:00:00,137.29,137.32,137.04,137.27,52975.0,112.7935,112.8181,112.5881,112.777,52975.0
2017-07-26 13:30:00,137.26,137.56,137.15,137.27,36867.0,112.7688,113.0153,112.6785,112.777,36867.0
2017-07-26 14:00:00,137.22,137.58,136.96,137.53,79051.0,112.736,113.0317,112.5224,112.9907,79051.0
2017-07-26 14:30:00,137.59,137.92,137.37,137.59,72187.0,113.04,113.3111,112.8592,113.04,72187.0
2017-07-26 15:00:00,137.59,137.8,137.54,137.72,97447.0,113.04,113.2125,112.9989,113.1468,97447.0
2017-07-26 15:30:00,137.74,137.99,137.49,137.79,269590.0,113.1632,113.3686,112.9578,113.2043,269590.0
2017-07-27 09:30:00,139.12,139.5,135.88,136.11,206578.0,114.297,114.6092,111.6351,111.824,206578.0
2017-07-27 10:00:00,136.45,136.57,135.8,136.56,143217.0,112.1034,112.2019,111.5693,112.1937,143217.0
2017-07-27 10:30:00,136.49,137.04,136.21,136.65,111057.0,112.1362,112.5881,111.9062,112.2677,111057.0
2017-07-27 11:00:00,136.67,136.67,135.64,135.71,121268.0,112.2841,112.2841,111.4379,111.4954,121268.0
2017-07-27 11:30:00,135.71,136.57,135.58,136.36,147596.0,111.4954,112.2019,111.3886,112.0294,147596.0
2017-07-27 12:00:00,136.49,136.78,136.36,136.5,86158.0,112.1362,112.3745,112.0294,112.1444,86158.0
2017-07-27 12:30:00,136.48,136.48,135.98,136.0,52305.0,112.128,112.128,111.7172,111.7337,52305.0
2017-07-27 13:00:00,136.05,136.09,135.0,135.07,81042.0,111.7747,111.8076,110.9121,110.9696,81042.0
2017-07-27 13:30:00,135.02,135.21,134.0,134.22,133638.0,110.9285,111.0846,110.0905,110.2713,133638.0
2017-07-27 14:00:00,134.19,134.8,134.09,134.56,150233.0,110.2466,110.7478,110.1645,110.5506,150233.0
2017-07-27 14:30:00,134.64,134.83,134.41,134.56,124780.0,110.6163,110.7724,110.4274,110.5506,124780.0
2017-07-27 15:00:00,134.56,135.03,134.52,134.8,130110.0,110.5506,110.9367,110.5177,110.7478,130110.0
2017-07-27 15:30:00,134.84,135.01,134.71,134.91,373931.0,110.7806,110.9203,110.6738,110.8381,373931.0
2017-07-28 09:30:00,135.17,136.94,134.81,136.94,107685.0,111.0517,112.5059,110.756,112.5059,107685.0
2017-07-28 10:00:00,136.89,137.56,136.51,136.73,170611.0,112.4649,113.0153,112.1527,112.3334,170611.0
2017-07-28 10:30:00,136.74,137.36,136.67,137.25,81375.0,112.3416,112.851,112.2841,112.7606,81375.0
2017-07-28 11:00:00,137.18,137.62,136.98,137.36,122090.0,112.7031,113.0646,112.5388,112.851,122090.0
2017-07-28 11:30:00,137.36,137.82,137.31,137.82,57876.0,112.851,113.2289,112.8099,113.2289,57876.0
2017-07-28 12:00:00,137.76,137.78,137.58,137.68,78942.0,113.1796,113.196,113.0317,113.1139,78942.0
2017-07-28 12:30:00,137.72,138.32,137.67,137.99,102158.0,113.1468,113.6397,113.1057,113.3686,102158.0
2017-07-28 13:00:00,137.98,138.32,137.93,138.22,65796.0,113.3604,113.6397,113.3193,113.5575,65796.0
2017-07-28 13:30:00,138.2,138.44,137.99,138.32,124131.0,113.5411,113.7383,113.3686,113.6397,124131.0
2017-07-28 14:00:00,138.34,138.73,138.22,138.49,122052.0,113.6561,113.9765,113.5575,113.7794,122052.0
2017-07-28 14:30:00,138.49,138.76,138.26,138.7,84299.0,113.7794,114.0012,113.5904,113.9519,84299.0
2017-07-28 15:00:00,138.69,138.79,138.54,138.54,162072.0,113.9437,114.0258,113.8204,113.8204,162072.0
2017-07-28 15:30:00,138.53,138.61,138.21,138.41,250071.0,113.8122,113.878,113.5493,113.7136,250071.0
2017-07-31 09:30:00,138.67,139.13,137.82,137.82,161123.0,113.9272,114.3052,113.2289,113.2289,161123.0
2017-07-31 10:00:00,137.85,138.07,137.24,137.33,92217.0,113.2536,113.4343,112.7524,112.8263,92217.0
2017-07-31 10:30:00,137.34,137.4,136.73,136.84,78535.0,112.8346,112.8839,112.3334,112.4238,78535.0
2017-07-31 11:00:00,136.83,136.87,136.2,136.38,208876.0,112.4156,112.4484,111.898,112.0458,208876.0
2017-07-31 11:30:00,136.37,136.4,135.75,135.81,153428.0,112.0376,112.0623,111.5283,111.5776,153428.0
2017-07-31 12:00:00,135.8,136.35,135.77,136.21,152730.0,111.5693,112.0212,111.5447,111.9062,152730.0
2017-07-31 12:30:00,136.21,136.46,136.16,136.3,54549.0,111.9062,112.1116,111.8651,111.9801,54549.0
2017-07-31 13:00:00,136.33,136.4,136.19,136.22,73994.0,112.0048,112.0623,111.8898,111.9144,73994.0
2017-07-31 13:30:00,136.27,136.42,136.23,136.36,54131.0,111.9555,112.0787,111.9226,112.0294,54131.0
2017-07-31 14:00:00,136.37,136.44,136.21,136.37,103530.0,112.0376,112.0951,111.9062,112.0376,103530.0
2017-07-31 14:30:00,136.34,136.56,136.29,136.49,89775.0,112.013,112.1937,111.9719,112.1362,89775.0
2017-07-31 15:00:00,136.54,136.66,136.48,136.51,140734.0,112.1773,112.2759,112.128,112.1527,140734.0
2017-07-31 15:30:00,136.51,136.86,136.35,136.45,461909.0,112.1527,112.4402,112.0212,112.1034,461909.0
2017-08-01 09:30:00,136.06,136.41,135.51,136.06,177164.0,111.7829,112.0705,111.3311,111.7829,177164.0
2017-08-01 10:00:00,136.05,136.21,135.52,135.84,137482.0,111.7747,111.9062,111.3393,111.6022,137482.0
2017-08-01 10:30:00,135.84,136.07,135.6,136.01,98930.0,111.6022,111.7912,111.405,111.7419,98930.0
2017-08-01 11:00:00,136.0,136.01,135.63,135.84,93524.0,111.7337,111.7419,111.4297,111.6022,93524.0
2017-08-01 11:30:00,135.84,136.32,135.83,136.08,107759.0,111.6022,111.9966,111.594,111.7994,107759.0
2017-08-01 12:00:00,136.09,136.42,136.07,136.21,126217.0,111.8076,112.0787,111.7912,111.9062,126217.0
2017-08-01 12:30:00,136.21,136.23,135.87,136.03,101543.0,111.9062,111.9226,111.6268,111.7583,101543.0
2017-08-01 13:00:00,136.03,136.37,135.88,135.93,122901.0,111.7583,112.0376,111.6351,111.6761,122901.0
2017-08-01 13:30:00,135.92,136.08,135.91,136.01,98989.0,111.6679,111.7994,111.6597,111.7419,98989.0
2017-08-01 14:00:00,136.01,136.07,135.88,135.94,110355.0,111.7419,111.7912,111.6351,111.6844,110355.0
2017-08-01 14:30:00,135.97,136.35,135.95,136.24,171799.0,111.709,112.0212,111.6926,111.9308,171799.0
2017-08-01 15:00:00,136.25,136.25,136.02,136.13,132246.0,111.939,111.939,111.7501,111.8405,132246.0
2017-08-01 15:30:00,136.15,136.35,136.0,136.05,285578.0,111.8569,112.0212,111.7337,111.7747,285578.0
2017-08-02 09:30:00,136.08,137.16,135.63,137.02,166944.0,111.7994,112.6867,111.4297,112.5717,166944.0
2017-08-02 10:00:00,137.06,137.68,137.06,137.45,99958.0,112.6045,113.1139,112.6045,112.9249,99958.0
2017-08-02 10:30:00,137.49,137.54,137.11,137.17,82073.0,112.9578,112.9989,112.6456,112.6949,82073.0
2017-08-02 11:00:00,137.19,137.59,137.12,137.55,97418.0,112.7113,113.04,112.6538,113.0071,97418.0
2017-08-02 11:30:00,137.54,137.92,137.36,137.91,125411.0,112.9989,113.3111,112.851,113.3029,125411.0
2017-08-02 12:00:00,137.93,138.07,137.79,138.03,87113.0,113.3193,113.4343,113.2043,113.4014,87113.0
2017-08-02 12:30:00,138.01,138.08,137.81,138.0,80178.0,113.385,113.4425,113.2207,113.3768,80178.0
2017-08-02 13:00:00,138.0,138.14,137.87,137.95,234373.0,113.3768,113.4918,113.27,113.3357,234373.0
2017-08-02 13:30:00,137.96,138.0,137.73,137.85,175090.0,113.3439,113.3768,113.155,113.2536,175090.0
2017-08-02 14:00:00,137.86,137.95,137.46,137.82,230000.0,113.2618,113.3357,112.9331,113.2289,230000.0
2017-08-02 14:30:00,137.84,137.93,137.56,137.56,113747.0,113.2453,113.3193,113.0153,113.0153,113747.0
2017-08-02 15:00:00,137.55,137.95,137.38,137.91,89946.0,113.0071,113.3357,112.8674,113.3029,89946.0
2017-08-02 15:30:00,137.9,138.14,137.88,138.06,257106.0,113.2946,113.4918,113.2782,113.4261,257106.0
2017-08-03 09:30:00,138.06,138.18,137.31,137.51,68429.0,113.4261,113.5247,112.8099,112.9742,68429.0
2017-08-03 10:00:00,137.51,137.93,136.84,137.73,203483.0,112.9742,113.3193,112.4238,113.155,203483.0
2017-08-03 10:30:00,137.78,137.87,137.32,137.43,60794.0,113.196,113.27,112.8181,112.9085,60794.0
2017-08-03 11:00:00,137.51,138.01,137.35,137.57,153574.0,112.9742,113.385,112.8428,113.0235,153574.0
2017-08-03 11:30:00,137.56,137.74,137.36,137.62,63931.0,113.0153,113.1632,112.851,113.0646,63931.0
2017-08-03 12:00:00,137.6,137.82,137.53,137.82,144983.0,113.0482,113.2289,112.9907,113.2289,144983.0
2017-08-03 12:30:00,137.84,138.06,137.82,137.87,36655.0,113.2453,113.4261,113.2289,113.27,36655.0
2017-08-03 13:00:00,137.85,137.87,137.58,137.65,27280.0,113.2536,113.27,113.0317,113.0892,27280.0
2017-08-03 13:30:00,137.63,137.81,137.6,137.67,48174.0,113.0728,113.2207,113.0482,113.1057,48174.0
2017-08-03 14:00:00,137.66,137.94,137.64,137.82,49846.0,113.0975,113.3275,113.081,113.2289,49846.0
2017-08-03 14:30:00,137.83,137.9,137.7,137.72,50958.0,113.2371,113.2946,113.1303,113.1468,50958.0
2017-08-03 15:00:00,137.72,137.83,137.63,137.69,68935.0,113.1468,113.2371,113.0728,113.1221,68935.0
2017-08-03 15:30:00,137.7,137.71,137.14,137.15,297475.0,113.1303,113.1385,112.6702,112.6785,297475.0
2017-08-04 09:30:00,137.5,138.01,137.35,137.44,67473.0,112.966,113.385,112.8428,112.9167,67473.0
2017-08-04 10:00:00,137.43,137.52,137.15,137.39,34581.0,112.9085,112.9824,112.6785,112.8756,34581.0
2017-08-04 10:30:00,137.47,137.69,137.23,137.4,57159.0,112.9414,113.1221,112.7442,112.8839,57159.0
2017-08-04 11:00:00,137.35,137.71,137.28,137.51,37994.0,112.8428,113.1385,112.7853,112.9742,37994.0
2017-08-04 11:30:00,137.54,137.78,137.48,137.71,33437.0,112.9989,113.196,112.9496,113.1385,33437.0
2017-08-04 12:00:00,137.68,137.7,137.37,137.64,27799.0,113.1139,113.1303,112.8592,113.081,27799.0
2017-08-04 12:30:00,137.62,137.92,137.55,137.89,37016.0,113.0646,113.3111,113.0071,113.2864,37016.0
2017-08-04 13:00:00,137.89,137.9,137.65,137.74,20925.0,113.2864,113.2946,113.0892,113.1632,20925.0
2017-08-04 13:30:00,137.76,137.86,137.55,137.6,28054.0,113.1796,113.2618,113.0071,113.0482,28054.0
2017-08-04 14:00:00,137.59,137.69,137.48,137.48,38964.0,113.04,113.1221,112.9496,112.9496,38964.0
2017-08-04 14:30:00,137.48,137.52,137.26,137.33,37605.0,112.9496,112.9824,112.7688,112.8263,37605.0
2017-08-04 15:00:00,137.34,137.65,137.26,137.62,42201.0,112.8346,113.0892,112.7688,113.0646,42201.0
2017-08-04 15:30:00,137.6,137.63,137.45,137.56,174915.0,113.0482,113.0728,112.9249,113.0153,174915.0
2017-08-07 09:30:00,137.38,137.95,137.06,137.78,66516.0,112.8674,113.3357,112.6045,113.196,66516.0
2017-08-07 10:00:00,137.73,138.07,137.33,138.03,113597.0,113.155,113.4343,112.8263,113.4014,113597.0
2017-08-07 10:30:00,138.03,138.09,137.57,137.59,55537.0,113.4014,113.4507,113.0235,113.04,55537.0
2017-08-07 11:00:00,137.59,137.97,137.47,137.7,56621.0,113.04,113.3521,112.9414,113.1303,56621.0
2017-08-07 11:30:00,137.71,137.71,137.19,137.19,32067.0,113.1385,113.1385,112.7113,112.7113,32067.0
2017-08-07 12:00:00,137.22,137.25,136.99,137.0,35631.0,112.736,112.7606,112.547,112.5552,35631.0
2017-08-07 12:30:00,136.99,137.46,136.95,137.29,31339.0,112.547,112.9331,112.5141,112.7935,31339.0
2017-08-07 13:00:00,137.28,137.41,137.26,137.3,18314.0,112.7853,112.8921,112.7688,112.8017,18314.0
2017-08-07 13:30:00,137.34,137.44,137.29,137.4,25745.0,112.8346,112.9167,112.7935,112.8839,25745.0
2017-08-07 14:00:00,137.41,137.87,137.35,137.64,43626.0,112.8921,113.27,112.8428,113.081,43626.0
2017-08-07 14:30:00,137.65,138.16,137.65,138.04,43753.0,113.0892,113.5082,113.0892,113.4097,43753.0
2017-08-07 15:00:00,138.05,138.12,137.71,137.95,46674.0,113.4179,113.4754,113.1385,113.3357,46674.0
2017-08-07 15:30:00,137.93,138.05,137.9,138.0,124610.0,113.3193,113.4179,113.2946,113.3768,124610.0
2017-08-08 09:30:00,137.49,137.56,136.38,137.06,87399.0,112.9578,113.0153,112.0458,112.6045,87399.0
2017-08-08 10:00:00,137.1,137.18,136.94,137.18,41752.0,112.6374,112.7031,112.5059,112.7031,41752.0
2017-08-08 10:30:00,137.12,137.45,137.0,137.31,51406.0,112.6538,112.9249,112.5552,112.8099,51406.0
2017-08-08 11:00:00,137.29,137.33,136.95,137.08,156441.0,112.7935,112.8263,112.5141,112.6209,156441.0
2017-08-08 11:30:00,137.03,137.23,136.99,137.05,37552.0,112.5799,112.7442,112.547,112.5963,37552.0
2017-08-08 12:00:00,137.06,137.2,136.88,136.88,30425.0,112.6045,112.7195,112.4566,112.4566,30425.0
2017-08-08 12:30:00,136.84,136.88,136.55,136.56,52245.0,112.4238,112.4566,112.1855,112.1937,52245.0
2017-08-08 13:00:00,136.6,136.81,136.47,136.6,61677.0,112.2266,112.3991,112.1198,112.2266,61677.0
2017-08-08 13:30:00,136.59,136.61,136.38,136.43,33451.0,112.2184,112.2348,112.0458,112.0869,33451.0
2017-08-08 14:00:00,136.41,136.5,136.34,136.36,40896.0,112.0705,112.1444,112.013,112.0294,40896.0
2017-08-08 14:30:00,136.37,136.37,136.26,136.28,41492.0,112.0376,112.0376,111.9473,111.9637,41492.0
2017-08-08 15:00:00,136.3,136.49,136.17,136.31,141781.0,111.9801,112.1362,111.8733,111.9883,141781.0
2017-08-08 15:30:00,136.33,136.68,136.27,136.64,168737.0,112.0048,112.2923,111.9555,112.2595,168737.0
2017-08-09 09:30:00,136.37,138.24,136.33,138.16,121477.0,112.0376,113.574,112.0048,113.5082,121477.0
2017-08-09 10:00:00,138.03,138.39,137.77,138.28,81388.0,113.4014,113.6972,113.1878,113.6068,81388.0
2017-08-09 10:30:00,138.25,138.25,137.46,137.71,95081.0,113.5822,113.5822,112.9331,113.1385,95081.0
2017-08-09 11:00:00,137.71,137.77,136.92,137.06,93528.0,113.1385,113.1878,112.4895,112.6045,93528.0
2017-08-09 11:30:00,137.05,137.27,136.8,137.05,118983.0,112.5963,112.777,112.3909,112.5963,118983.0
2017-08-09 12:00:00,137.07,137.25,136.87,136.92,84927.0,112.6127,112.7606,112.4484,112.4895,84927.0
2017-08-09 12:30:00,136.91,137.05,136.8,137.03,39870.0,112.4813,112.5963,112.3909,112.5799,39870.0
2017-08-09 13:00:00,137.06,137.21,137.02,137.18,21698.0,112.6045,112.7278,112.5717,112.7031,21698.0
2017-08-09 13:30:00,137.19,137.62,137.19,137.46,36814.0,112.7113,113.0646,112.7113,112.9331,36814.0
2017-08-09 14:00:00,137.47,137.52,137.14,137.21,29113.0,112.9414,112.9824,112.6702,112.7278,29113.0
2017-08-09 14:30:00,137.21,137.38,137.17,137.33,50818.0,112.7278,112.8674,112.6949,112.8263,50818.0
2017-08-09 15:00:00,137.33,137.77,137.29,137.53,76418.0,112.8263,113.1878,112.7935,112.9907,76418.0
2017-08-09 15:30:00,137.55,137.95,137.47,137.86,147496.0,113.0071,113.3357,112.9414,113.2618,147496.0
2017-08-10 09:30:00,137.3,138.11,137.19,137.43,95579.0,112.8017,113.4672,112.7113,112.9085,95579.0
2017-08-10 10:00:00,137.44,137.9,136.95,137.87,87086.0,112.9167,113.2946,112.5141,113.27,87086.0
2017-08-10 10:30:00,137.88,137.91,137.36,137.39,55110.0,113.2782,113.3029,112.851,112.8756,55110.0
2017-08-10 11:00:00,137.41,137.72,137.41,137.64,54498.0,112.8921,113.1468,112.8921,113.081,54498.0
2017-08-10 11:30:00,137.66,137.99,137.65,137.83,43872.0,113.0975,113.3686,113.0892,113.2371,43872.0
2017-08-10 12:00:00,137.85,137.9,137.46,137.63,26116.0,113.2536,113.2946,112.9331,113.0728,26116.0
2017-08-10 12:30:00,137.61,137.68,137.31,137.58,31935.0,113.0564,113.1139,112.8099,113.0317,31935.0
2017-08-10 13:00:00,137.59,137.7,137.36,137.42,26372.0,113.04,113.1303,112.851,112.9003,26372.0
2017-08-10 13:30:00,137.48,137.56,137.32,137.38,21876.0,112.9496,113.0153,112.8181,112.8674,21876.0
2017-08-10 14:00:00,137.36,137.58,137.2,137.48,35594.0,112.851,113.0317,112.7195,112.9496,35594.0
2017-08-10 14:30:00,137.48,137.63,137.3,137.32,32677.0,112.9496,113.0728,112.8017,112.8181,32677.0
2017-08-10 15:00:00,137.34,137.42,136.99,137.31,76973.0,112.8346,112.9003,112.547,112.8099,76973.0
2017-08-10 15:30:00,137.28,137.36,136.81,136.85,125996.0,112.7853,112.851,112.3991,112.432,125996.0
2017-08-11 09:30:00,137.19,137.77,136.37,136.69,89067.0,112.7113,113.1878,112.0376,112.3005,89067.0
2017-08-11 10:00:00,136.73,137.37,136.59,137.3,50318.0,112.3334,112.8592,112.2184,112.8017,50318.0
2017-08-11 10:30:00,137.29,137.53,137.06,137.53,47491.0,112.7935,112.9907,112.6045,112.9907,47491.0
2017-08-11 11:00:00,137.48,137.67,137.07,137.22,58018.0,112.9496,113.1057,112.6127,112.736,58018.0
2017-08-11 11:30:00,137.24,137.27,136.9,136.98,38477.0,112.7524,112.777,112.4731,112.5388,38477.0
2017-08-11 12:00:00,136.93,137.25,136.92,137.06,39485.0,112.4977,112.7606,112.4895,112.6045,39485.0
2017-08-11 12:30:00,137.03,137.2,137.0,137.12,20747.0,112.5799,112.7195,112.5552,112.6538,20747.0
2017-08-11 13:00:00,137.17,137.21,136.86,136.9,18385.0,112.6949,112.7278,112.4402,112.4731,18385.0
2017-08-11 13:30:00,136.92,137.09,136.9,136.98,29552.0,112.4895,112.6292,112.4731,112.5388,29552.0
2017-08-11 14:00:00,136.94,136.99,136.8,136.85,24209.0,112.5059,112.547,112.3909,112.432,24209.0
2017-08-11 14:30:00,136.89,136.89,136.43,136.43,29932.0,112.4649,112.4649,112.0869,112.0869,29932.0
2017-08-11 15:00:00,136.44,136.61,136.29,136.58,56047.0,112.0951,112.2348,111.9719,112.2102,56047.0
2017-08-11 15:30:00,136.59,136.81,136.48,136.68,102853.0,112.2184,112.3991,112.128,112.2923,102853.0
2017-08-14 09:30:00,137.4,139.0,137.4,138.8,69999.0,112.8839,114.1984,112.8839,114.0341,69999.0
2017-08-14 10:00:00,138.76,139.09,138.68,139.0,69365.0,114.0012,114.2723,113.9355,114.1984,69365.0
2017-08-14 10:30:00,139.01,139.46,138.93,139.17,68731.0,114.2066,114.5763,114.1409,114.338,68731.0
2017-08-14 11:00:00,139.17,139.32,138.99,139.25,68421.0,114.338,114.4613,114.1901,114.4038,68421.0
2017-08-14 11:30:00,139.28,139.52,139.17,139.52,101653.0,114.4284,114.6256,114.338,114.6256,101653.0
2017-08-14 12:00:00,139.53,139.74,139.5,139.68,49256.0,114.6338,114.8063,114.6092,114.757,49256.0
2017-08-14 12:30:00,139.68,139.76,139.21,139.25,67062.0,114.757,114.8228,114.3709,114.4038,67062.0
2017-08-14 13:00:00,139.25,139.53,139.25,139.33,40802.0,114.4038,114.6338,114.4038,114.4695,40802.0
2017-08-14 13:30:00,139.35,139.45,139.08,139.37,44848.0,114.4859,114.5681,114.2641,114.5023,44848.0
2017-08-14 14:00:00,139.41,139.52,139.21,139.45,149213.0,114.5352,114.6256,114.3709,114.5681,149213.0
2017-08-14 14:30:00,139.44,139.6,139.4,139.56,75809.0,114.5599,114.6913,114.527,114.6584,75809.0
2017-08-14 15:00:00,139.58,139.85,139.5,139.79,90945.0,114.6749,114.8967,114.6092,114.8474,90945.0
2017-08-14 15:30:00,139.78,140.02,139.67,139.9,284185.0,114.8392,115.0364,114.7488,114.9378,284185.0
2017-08-15 09:30:00,139.66,139.97,138.92,139.5,50794.0,114.7406,114.9953,114.1326,114.6092,50794.0
2017-08-15 10:00:00,139.47,139.91,139.43,139.77,41654.0,114.5845,114.946,114.5516,114.831,41654.0
2017-08-15 10:30:00,139.74,139.74,139.31,139.36,30617.0,114.8063,114.8063,114.4531,114.4941,30617.0
2017-08-15 11:00:00,139.36,139.89,139.26,139.83,32150.0,114.4941,114.9296,114.412,114.8803,32150.0
2017-08-15 11:30:00,139.81,139.99,139.73,139.91,28872.0,114.8638,115.0117,114.7981,114.946,28872.0
2017-08-15 12:00:00,139.84,140.16,139.66,140.14,32885.0,114.8885,115.1514,114.7406,115.135,32885.0
2017-08-15 12:30:00,140.13,140.16,139.78,139.79,43487.0,115.1267,115.1514,114.8392,114.8474,43487.0
2017-08-15 13:00:00,139.78,139.78,139.48,139.6,38400.0,114.8392,114.8392,114.5927,114.6913,38400.0
2017-08-15 13:30:00,139.59,139.7,139.49,139.53,51242.0,114.6831,114.7735,114.6009,114.6338,51242.0
2017-08-15 14:00:00,139.54,140.0,139.54,139.92,50373.0,114.642,115.0199,114.642,114.9542,50373.0
2017-08-15 14:30:00,139.93,139.96,139.65,139.65,321574.0,114.9624,114.9871,114.7324,114.7324,321574.0
2017-08-15 15:00:00,139.64,139.87,139.64,139.7,83557.0,114.7242,114.9131,114.7242,114.7735,83557.0
2017-08-15 15:30:00,139.72,139.82,139.58,139.64,203509.0,114.7899,114.8721,114.6749,114.7242,203509.0
2017-08-16 09:30:00,140.0,140.43,139.68,139.96,52720.0,115.0199,115.3732,114.757,114.9871,52720.0
2017-08-16 10:00:00,139.96,140.38,139.76,140.34,151561.0,114.9871,115.3321,114.8228,115.2993,151561.0
2017-08-16 10:30:00,140.35,140.74,140.28,140.52,92446.0,115.3075,115.6279,115.25,115.4472,92446.0
2017-08-16 11:00:00,140.47,140.6,139.89,139.89,106807.0,115.4061,115.5129,114.9296,114.9296,106807.0
2017-08-16 11:30:00,140.02,140.45,140.02,140.28,25857.0,115.0364,115.3896,115.0364,115.25,25857.0
2017-08-16 12:00:00,140.29,140.47,139.94,140.06,31929.0,115.2582,115.4061,114.9706,115.0692,31929.0
2017-08-16 12:30:00,140.04,140.27,140.0,140.19,56600.0,115.0528,115.2418,115.0199,115.176,56600.0
2017-08-16 13:00:00,140.22,140.58,140.19,140.55,60179.0,115.2007,115.4964,115.176,115.4718,60179.0
2017-08-16 13:30:00,140.57,140.68,140.39,140.52,35433.0,115.4882,115.5786,115.3403,115.4472,35433.0
2017-08-16 14:00:00,140.54,140.77,140.42,140.63,75884.0,115.4636,115.6525,115.365,115.5375,75884.0
2017-08-16 14:30:00,140.62,140.93,140.49,140.87,43109.0,115.5293,115.784,115.4225,115.7347,43109.0
2017-08-16 15:00:00,140.88,140.92,140.71,140.85,58593.0,115.7429,115.7758,115.6033,115.7183,58593.0
2017-08-16 15:30:00,140.85,141.13,140.85,141.09,204074.0,115.7183,115.9483,115.7183,115.9154,204074.0
2017-08-17 09:30:00,141.03,141.46,140.52,140.83,34280.0,115.8662,116.2194,115.4472,115.7018,34280.0
2017-08-17 10:00:00,140.87,141.2,140.8,141.02,41058.0,115.7347,116.0058,115.6772,115.8579,41058.0
2017-08-17 10:30:00,141.02,141.19,140.65,140.83,46634.0,115.8579,115.9976,115.554,115.7018,46634.0
2017-08-17 11:00:00,140.83,141.51,140.83,141.39,29276.0,115.7018,116.2605,115.7018,116.1619,29276.0
2017-08-17 11:30:00,141.33,141.41,141.12,141.16,27833.0,116.1126,116.1784,115.9401,115.973,27833.0
2017-08-17 12:00:00,141.12,141.27,140.84,140.93,28622.0,115.9401,116.0633,115.7101,115.784,28622.0
2017-08-17 12:30:00,140.97,140.97,140.54,140.59,33890.0,115.8169,115.8169,115.4636,115.5047,33890.0
2017-08-17 13:00:00,140.56,140.77,140.37,140.75,24255.0,115.48,115.6525,115.3239,115.6361,24255.0
2017-08-17 13:30:00,140.75,140.95,140.69,140.84,17245.0,115.6361,115.8004,115.5868,115.7101,17245.0
2017-08-17 14:00:00,140.88,140.92,140.33,140.45,63124.0,115.7429,115.7758,115.2911,115.3896,63124.0
2017-08-17 14:30:00,140.4,140.51,140.04,140.11,43257.0,115.3486,115.4389,115.0528,115.1103,43257.0
2017-08-17 15:00:00,140.11,140.13,139.8,139.83,54879.0,115.1103,115.1267,114.8556,114.8803,54879.0
2017-08-17 15:30:00,139.89,140.0,139.66,139.74,153962.0,114.9296,115.0199,114.7406,114.8063,153962.0
2017-08-18 09:30:00,139.44,139.92,138.89,138.99,165482.0,114.5599,114.9542,114.108,114.1901,165482.0
2017-08-18 10:00:00,138.88,139.63,138.72,139.54,41395.0,114.0998,114.716,113.9683,114.642,41395.0
2017-08-18 10:30:00,139.49,140.05,139.33,139.84,33629.0,114.6009,115.061,114.4695,114.8885,33629.0
2017-08-18 11:00:00,139.82,140.11,139.77,140.03,47416.0,114.8721,115.1103,114.831,115.0446,47416.0
2017-08-18 11:30:00,140.03,140.13,139.86,139.94,35819.0,115.0446,115.1267,114.9049,114.9706,35819.0
2017-08-18 12:00:00,139.98,139.98,139.56,139.83,34918.0,115.0035,115.0035,114.6584,114.8803,34918.0
2017-08-18 12:30:00,139.82,140.27,139.78,140.2,38025.0,114.8721,115.2418,114.8392,115.1843,38025.0
2017-08-18 13:00:00,140.16,140.38,140.08,140.32,17811.0,115.1514,115.3321,115.0857,115.2828,17811.0
2017-08-18 13:30:00,140.32,140.37,139.74,139.74,29926.0,115.2828,115.3239,114.8063,114.8063,29926.0
2017-08-18 14:00:00,139.77,140.05,139.77,139.97,29133.0,114.831,115.061,114.831,114.9953,29133.0
2017-08-18 14:30:00,140.02,140.1,139.85,139.96,31190.0,115.0364,115.1021,114.8967,114.9871,31190.0
2017-08-18 15:00:00,139.97,140.11,139.93,139.96,61342.0,114.9953,115.1103,114.9624,114.9871,61342.0
2017-08-18 15:30:00,139.96,140.12,139.83,140.0,170977.0,114.9871,115.1185,114.8803,115.0199,170977.0
2017-08-21 09:30:00,140.19,141.14,140.12,141.04,85175.0,115.176,115.9565,115.1185,115.8744,85175.0
2017-08-21 10:00:00,141.03,141.22,140.82,141.17,89490.0,115.8662,116.0223,115.6936,115.9812,89490.0
2017-08-21 10:30:00,141.1,141.18,140.82,141.05,127948.0,115.9237,115.9894,115.6936,115.8826,127948.0
2017-08-21 11:00:00,141.03,141.06,140.57,140.6,35582.0,115.8662,115.8908,115.4882,115.5129,35582.0
2017-08-21 11:30:00,140.6,140.9,140.6,140.85,65711.0,115.5129,115.7594,115.5129,115.7183,65711.0
2017-08-21 12:00:00,140.88,141.28,140.83,141.18,87911.0,115.7429,116.0715,115.7018,115.9894,87911.0
2017-08-21 12:30:00,141.16,141.19,140.81,140.82,73721.0,115.973,115.9976,115.6854,115.6936,73721.0
2017-08-21 13:00:00,140.8,141.16,140.8,141.11,90860.0,115.6772,115.973,115.6772,115.9319,90860.0
2017-08-21 13:30:00,141.1,141.19,140.99,141.09,80896.0,115.9237,115.9976,115.8333,115.9154,80896.0
2017-08-21 14:00:00,141.07,141.1,140.73,140.95,53100.0,115.899,115.9237,115.6197,115.8004,53100.0
2017-08-21 14:30:00,140.95,141.25,140.91,141.24,80847.0,115.8004,116.0469,115.7676,116.0387,80847.0
2017-08-21 15:00:00,141.24,141.31,141.08,141.27,84772.0,116.0387,116.0962,115.9072,116.0633,84772.0
2017-08-21 15:30:00,141.26,141.46,141.12,141.21,153051.0,116.0551,116.2194,115.9401,116.014,153051.0
2017-08-22 09:30:00,141.28,141.82,141.03,141.69,74053.0,116.0715,116.5152,115.8662,116.4084,74053.0
2017-08-22 10:00:00,141.74,142.17,141.61,142.11,53252.0,116.4495,116.8027,116.3427,116.7535,53252.0
2017-08-22 10:30:00,142.11,142.24,141.63,141.63,51564.0,116.7535,116.8603,116.3591,116.3591,51564.0
2017-08-22 11:00:00,141.61,141.62,141.22,141.34,96469.0,116.3427,116.3509,116.0223,116.1208,96469.0
2017-08-22 11:30:00,141.31,141.33,141.03,141.08,29276.0,116.0962,116.1126,115.8662,115.9072,29276.0
2017-08-22 12:00:00,141.04,141.23,141.02,141.12,34870.0,115.8744,116.0305,115.8579,115.9401,34870.0
2017-08-22 12:30:00,141.09,141.3,140.95,141.23,44787.0,115.9154,116.088,115.8004,116.0305,44787.0
2017-08-22 13:00:00,141.25,141.52,141.22,141.48,44588.0,116.0469,116.2687,116.0223,116.2359,44588.0
2017-08-22 13:30:00,141.53,141.7,141.45,141.5,28860.0,116.2769,116.4166,116.2112,116.2523,28860.0
2017-08-22 14:00:00,141.51,141.87,141.47,141.87,32550.0,116.2605,116.5563,116.2276,116.5563,32550.0
2017-08-22 14:30:00,141.88,141.95,141.78,141.88,36255.0,116.5645,116.622,116.4823,116.5645,36255.0
2017-08-22 15:00:00,141.87,142.23,141.87,142.16,78963.0,116.5563,116.852,116.5563,116.7945,78963.0
2017-08-22 15:30:00,142.16,142.26,141.91,142.09,125773.0,116.7945,116.8767,116.5891,116.737,125773.0
2017-08-23 09:30:00,141.99,142.55,141.71,142.34,44534.0,116.6549,117.1149,116.4248,116.9424,44534.0
2017-08-23 10:00:00,142.34,142.78,142.15,142.68,24468.0,116.9424,117.3039,116.7863,117.2217,24468.0
2017-08-23 10:30:00,142.69,142.73,142.37,142.44,36881.0,117.23,117.2628,116.9671,117.0246,36881.0
2017-08-23 11:00:00,142.42,142.61,142.27,142.47,27262.0,117.0081,117.1642,116.8849,117.0492,27262.0
2017-08-23 11:30:00,142.42,142.62,142.37,142.55,29294.0,117.0081,117.1725,116.9671,117.1149,29294.0
2017-08-23 12:00:00,142.52,142.55,142.42,142.48,23994.0,117.0903,117.1149,117.0081,117.0574,23994.0
2017-08-23 12:30:00,142.51,142.78,142.45,142.61,83923.0,117.0821,117.3039,117.0328,117.1642,83923.0
2017-08-23 13:00:00,142.61,142.67,142.48,142.67,25471.0,117.1642,117.2135,117.0574,117.2135,25471.0
2017-08-23 13:30:00,142.65,142.69,142.52,142.59,23580.0,117.1971,117.23,117.0903,117.1478,23580.0
2017-08-23 14:00:00,142.6,142.76,142.54,142.59,65903.0,117.156,117.2875,117.1067,117.1478,65903.0
2017-08-23 14:30:00,142.59,142.67,142.46,142.51,32983.0,117.1478,117.2135,117.041,117.0821,32983.0
2017-08-23 15:00:00,142.51,143.05,142.5,143.01,74643.0,117.0821,117.5257,117.0739,117.4929,74643.0
2017-08-23 15:30:00,143.01,143.11,142.83,142.84,153573.0,117.4929,117.575,117.345,117.3532,153573.0
2017-08-24 09:30:00,143.05,143.79,142.51,142.75,84641.0,117.5257,118.1337,117.0821,117.2793,84641.0
2017-08-24 10:00:00,142.73,143.46,142.59,143.41,93398.0,117.2628,117.8626,117.1478,117.8215,93398.0
2017-08-24 10:30:00,143.37,143.87,143.33,143.62,72613.0,117.7886,118.1994,117.7558,117.994,72613.0
2017-08-24 11:00:00,143.61,143.61,143.21,143.23,53074.0,117.9858,117.9858,117.6572,117.6736,53074.0
2017-08-24 11:30:00,143.29,143.35,142.93,143.3,67381.0,117.7229,117.7722,117.4271,117.7311,67381.0
2017-08-24 12:00:00,143.29,143.79,143.18,143.69,97492.0,117.7229,118.1337,117.6325,118.0515,97492.0
2017-08-24 12:30:00,143.69,143.91,143.58,143.84,67797.0,118.0515,118.2323,117.9612,118.1748,67797.0
2017-08-24 13:00:00,143.86,144.13,143.79,144.08,87091.0,118.1912,118.413,118.1337,118.3719,87091.0
2017-08-24 13:30:00,144.08,144.11,143.69,143.88,72920.0,118.3719,118.3966,118.0515,118.2076,72920.0
2017-08-24 14:00:00,143.86,144.01,143.77,143.94,45798.0,118.1912,118.3144,118.1173,118.2569,45798.0
2017-08-24 14:30:00,143.95,144.02,143.82,143.96,70706.0,118.2651,118.3227,118.1583,118.2734,70706.0
2017-08-24 15:00:00,143.96,144.19,143.93,144.15,110257.0,118.2734,118.4623,118.2487,118.4295,110257.0
2017-08-24 15:30:00,144.15,144.26,143.78,143.85,211120.0,118.4295,118.5198,118.1255,118.183,211120.0
2017-08-25 09:30:00,144.72,145.25,144.45,144.86,72750.0,118.8978,119.3332,118.6759,119.0128,72750.0
2017-08-25 10:00:00,144.8,146.0,144.8,146.0,125633.0,118.9635,119.9494,118.9635,119.9494,125633.0
2017-08-25 10:30:00,146.07,146.09,144.77,144.98,66200.0,120.0069,120.0233,118.9388,119.1114,66200.0
2017-08-25 11:00:00,144.86,145.13,144.32,144.43,62330.0,119.0128,119.2346,118.5691,118.6595,62330.0
2017-08-25 11:30:00,144.48,144.53,144.23,144.39,39132.0,118.7006,118.7417,118.4952,118.6266,39132.0
2017-08-25 12:00:00,144.39,144.7,144.04,144.23,70698.0,118.6266,118.8813,118.3391,118.4952,70698.0
2017-08-25 12:30:00,144.24,144.36,144.12,144.27,41798.0,118.5034,118.602,118.4048,118.528,41798.0
2017-08-25 13:00:00,144.32,144.35,144.05,144.08,53836.0,118.5691,118.5938,118.3473,118.3719,53836.0
2017-08-25 13:30:00,144.07,144.36,143.98,144.33,94289.0,118.3637,118.602,118.2898,118.5773,94289.0
2017-08-25 14:00:00,144.36,144.61,144.2,144.61,37833.0,118.602,118.8074,118.4705,118.8074,37833.0
2017-08-25 14:30:00,144.65,144.7,144.34,144.47,50604.0,118.8402,118.8813,118.5856,118.6924,50604.0
2017-08-25 15:00:00,144.47,144.78,144.43,144.7,43576.0,118.6924,118.947,118.6595,118.8813,43576.0
2017-08-25 15:30:00,144.68,144.68,144.19,144.25,122566.0,118.8649,118.8649,118.4623,118.5116,122566.0
2017-08-28 09:30:00,144.29,145.05,144.29,144.73,48555.0,118.5445,119.1689,118.5445,118.906,48555.0
2017-08-28 10:00:00,144.74,145.46,144.61,145.2,34395.0,118.9142,119.5057,118.8074,119.2921,34395.0
2017-08-28 10:30:00,145.18,145.39,145.1,145.34,41369.0,119.2757,119.4482,119.2099,119.4071,41369.0
2017-08-28 11:00:00,145.41,145.56,145.19,145.35,37216.0,119.4646,119.5879,119.2839,119.4153,37216.0
2017-08-28 11:30:00,145.4,145.54,145.22,145.31,46644.0,119.4564,119.5714,119.3085,119.3825,46644.0
2017-08-28 12:00:00,145.32,145.36,144.82,145.05,47628.0,119.3907,119.4236,118.9799,119.1689,47628.0
2017-08-28 12:30:00,145.06,145.17,145.01,145.15,30216.0,119.1771,119.2675,119.136,119.251,30216.0
2017-08-28 13:00:00,145.15,145.2,145.05,145.17,35522.0,119.251,119.2921,119.1689,119.2675,35522.0
2017-08-28 13:30:00,145.17,145.3,145.03,145.28,78886.0,119.2675,119.3743,119.1524,119.3578,78886.0
2017-08-28 14:00:00,145.3,145.95,145.27,145.93,59125.0,119.3743,119.9083,119.3496,119.8919,59125.0
2017-08-28 14:30:00,145.94,146.06,145.81,146.02,86806.0,119.9001,119.9987,119.7933,119.9658,86806.0
2017-08-28 15:00:00,146.04,146.12,145.61,145.77,71611.0,119.9822,120.048,119.6289,119.7604,71611.0
2017-08-28 15:30:00,145.76,145.96,145.56,145.82,194311.0,119.7522,119.9165,119.5879,119.8015,194311.0
2017-08-29 09:30:00,145.09,146.34,144.89,146.34,59130.0,119.2017,120.2287,119.0374,120.2287,59130.0
2017-08-29 10:00:00,146.14,146.45,145.89,146.22,85683.0,120.0644,120.3191,119.859,120.1301,85683.0
2017-08-29 10:30:00,146.23,146.29,145.81,145.88,53604.0,120.1383,120.1876,119.7933,119.8508,53604.0
2017-08-29 11:00:00,145.85,146.42,145.73,146.41,67363.0,119.8261,120.2944,119.7275,120.2862,67363.0
2017-08-29 11:30:00,146.44,146.63,146.31,146.43,50949.0,120.3109,120.467,120.204,120.3026,50949.0
2017-08-29 12:00:00,146.38,146.4,145.89,145.89,50712.0,120.2616,120.278,119.859,119.859,50712.0
2017-08-29 12:30:00,145.9,145.94,145.69,145.74,28754.0,119.8672,119.9001,119.6947,119.7358,28754.0
2017-08-29 13:00:00,145.76,146.36,145.72,146.36,95099.0,119.7522,120.2451,119.7193,120.2451,95099.0
2017-08-29 13:30:00,146.36,146.51,146.29,146.29,38539.0,120.2451,120.3684,120.1876,120.1876,38539.0
2017-08-29 14:00:00,146.34,146.36,146.05,146.12,37468.0,120.2287,120.2451,119.9904,120.048,37468.0
2017-08-29 14:30:00,146.14,146.29,146.06,146.26,33169.0,120.0644,120.1876,119.9987,120.163,33169.0
2017-08-29 15:00:00,146.3,146.31,145.97,146.12,81101.0,120.1958,120.204,119.9247,120.048,81101.0
2017-08-29 15:30:00,146.11,146.14,145.86,145.89,181353.0,120.0397,120.0644,119.8343,119.859,181353.0
2017-08-30 09:30:00,145.65,146.0,145.31,145.4,50341.0,119.6618,119.9494,119.3825,119.4564,50341.0
2017-08-30 10:00:00,145.37,145.85,145.37,145.77,50408.0,119.4318,119.8261,119.4318,119.7604,50408.0
2017-08-30 10:30:00,145.78,146.58,145.78,146.11,49752.0,119.7686,120.4259,119.7686,120.0397,49752.0
2017-08-30 11:00:00,146.11,146.52,146.11,146.34,66361.0,120.0397,120.3766,120.0397,120.2287,66361.0
2017-08-30 11:30:00,146.38,146.46,146.05,146.29,64523.0,120.2616,120.3273,119.9904,120.1876,64523.0
2017-08-30 12:00:00,146.27,146.4,145.92,146.23,45287.0,120.1712,120.278,119.8836,120.1383,45287.0
2017-08-30 12:30:00,146.24,146.41,146.03,146.41,31506.0,120.1465,120.2862,119.974,120.2862,31506.0
2017-08-30 13:00:00,146.4,146.6,146.31,146.54,61086.0,120.278,120.4423,120.204,120.393,61086.0
2017-08-30 13:30:00,146.54,146.87,146.53,146.67,155381.0,120.393,120.6641,120.3848,120.4998,155381.0
2017-08-30 14:00:00,146.67,146.71,146.43,146.5,63434.0,120.4998,120.5327,120.3026,120.3601,63434.0
2017-08-30 14:30:00,146.51,146.92,146.5,146.9,99758.0,120.3684,120.7052,120.3601,120.6888,99758.0
2017-08-30 15:00:00,146.9,147.38,146.85,147.36,166441.0,120.6888,121.0831,120.6477,121.0667,166441.0
2017-08-30 15:30:00,147.34,147.64,147.16,147.5,429033.0,121.0503,121.2967,120.9024,121.1817,429033.0
2017-08-31 09:30:00,147.38,147.97,146.88,147.96,136902.0,121.0831,121.5679,120.6723,121.5596,136902.0
2017-08-31 10:00:00,147.93,148.0,147.45,147.93,88723.0,121.535,121.5925,121.1406,121.535,88723.0
2017-08-31 10:30:00,147.95,147.99,147.66,147.87,84782.0,121.5514,121.5843,121.3132,121.4857,84782.0
2017-08-31 11:00:00,147.88,148.2,147.86,148.0,88947.0,121.4939,121.7568,121.4775,121.5925,88947.0
2017-08-31 11:30:00,148.0,148.02,147.54,147.72,82310.0,121.5925,121.6089,121.2146,121.3625,82310.0
2017-08-31 12:00:00,147.71,148.03,147.71,148.0,106730.0,121.3542,121.6172,121.3542,121.5925,106730.0
2017-08-31 12:30:00,148.02,148.15,147.8,147.94,38701.0,121.6089,121.7157,121.4282,121.5432,38701.0
2017-08-31 13:00:00,147.97,148.04,147.79,147.79,55458.0,121.5679,121.6254,121.42,121.42,55458.0
2017-08-31 13:30:00,147.8,148.11,147.79,148.11,85543.0,121.4282,121.6829,121.42,121.6829,85543.0
2017-08-31 14:00:00,148.07,148.48,147.89,148.48,96681.0,121.65,121.9869,121.5021,121.9869,96681.0
2017-08-31 14:30:00,148.47,148.66,148.27,148.64,93665.0,121.9786,122.1347,121.8143,122.1183,93665.0
2017-08-31 15:00:00,148.67,148.71,148.21,148.54,151809.0,122.143,122.1758,121.765,122.0362,151809.0
2017-08-31 15:30:00,148.55,148.61,147.93,148.06,343704.0,122.0444,122.0937,121.535,121.6418,343704.0
2017-09-01 09:30:00,148.33,148.33,145.23,145.33,228567.0,121.8636,121.8636,119.3168,119.3989,228567.0
2017-09-01 10:00:00,145.58,146.32,145.31,146.01,102028.0,119.6043,120.2123,119.3825,119.9576,102028.0
2017-09-01 10:30:00,146.01,146.62,145.93,145.99,95449.0,119.9576,120.4587,119.8919,119.9411,95449.0
2017-09-01 11:00:00,145.95,146.07,145.7,145.82,63919.0,119.9083,120.0069,119.7029,119.8015,63919.0
2017-09-01 11:30:00,145.82,146.12,145.71,146.12,57475.0,119.8015,120.048,119.7111,120.048,57475.0
2017-09-01 12:00:00,146.1,146.25,145.85,145.91,46187.0,120.0315,120.1548,119.8261,119.8754,46187.0
2017-09-01 12:30:00,145.92,146.14,145.83,145.92,37604.0,119.8836,120.0644,119.8097,119.8836,37604.0
2017-09-01 13:00:00,145.96,146.13,145.65,145.69,155420.0,119.9165,120.0562,119.6618,119.6947,155420.0
2017-09-01 13:30:00,145.7,145.96,145.68,145.85,55401.0,119.7029,119.9165,119.6865,119.8261,55401.0
2017-09-01 14:00:00,145.85,146.25,145.85,146.16,48325.0,119.8261,120.1548,119.8261,120.0808,48325.0
2017-09-01 14:30:00,146.11,146.15,146.01,146.06,48629.0,120.0397,120.0726,119.9576,119.9987,48629.0
2017-09-01 15:00:00,146.06,146.14,146.01,146.06,57874.0,119.9987,120.0644,119.9576,119.9987,57874.0
2017-09-01 15:30:00,146.04,146.06,145.69,145.73,313524.0,119.9822,119.9987,119.6947,119.7275,313524.0
2017-09-05 09:30:00,145.97,146.66,145.67,145.89,116506.0,119.9247,120.4916,119.6782,119.859,116506.0
2017-09-05 10:00:00,145.86,146.68,145.78,146.44,54675.0,119.8343,120.508,119.7686,120.3109,54675.0
2017-09-05 10:30:00,146.47,146.69,146.29,146.51,87100.0,120.3355,120.5162,120.1876,120.3684,87100.0
2017-09-05 11:00:00,146.44,146.72,146.38,146.46,50284.0,120.3109,120.5409,120.2616,120.3273,50284.0
2017-09-05 11:30:00,146.49,146.62,146.22,146.39,44648.0,120.3519,120.4587,120.1301,120.2698,44648.0
2017-09-05 12:00:00,146.35,146.35,146.0,146.07,31708.0,120.2369,120.2369,119.9494,120.0069,31708.0
2017-09-05 12:30:00,146.08,146.1,145.75,146.02,43620.0,120.0151,120.0315,119.744,119.9658,43620.0
2017-09-05 13:00:00,146.06,146.07,145.69,146.02,59087.0,119.9987,120.0069,119.6947,119.9658,59087.0
2017-09-05 13:30:00,146.01,146.31,145.92,146.31,46839.0,119.9576,120.204,119.8836,120.204,46839.0
2017-09-05 14:00:00,146.31,146.92,146.29,146.81,90374.0,120.204,120.7052,120.1876,120.6148,90374.0
2017-09-05 14:30:00,146.85,147.14,146.81,147.08,46889.0,120.6477,120.886,120.6148,120.8367,46889.0
2017-09-05 15:00:00,147.05,147.15,146.86,147.0,75341.0,120.812,120.8942,120.6559,120.7709,75341.0
2017-09-05 15:30:00,147.0,147.06,146.83,146.95,135780.0,120.7709,120.8202,120.6313,120.7299,135780.0
2017-09-06 09:30:00,147.0,147.31,146.67,147.14,147719.0,120.7709,121.0256,120.4998,120.886,147719.0
2017-09-06 10:00:00,147.19,147.21,146.41,146.46,43022.0,120.927,120.9435,120.2862,120.3273,43022.0
2017-09-06 10:30:00,146.51,147.0,146.5,147.0,30654.0,120.3684,120.7709,120.3601,120.7709,30654.0
2017-09-06 11:00:00,147.02,147.06,146.46,146.51,36072.0,120.7874,120.8202,120.3273,120.3684,36072.0
2017-09-06 11:30:00,146.51,146.99,146.48,146.97,21821.0,120.3684,120.7627,120.3437,120.7463,21821.0
2017-09-06 12:00:00,146.98,147.0,146.76,146.84,21099.0,120.7545,120.7709,120.5738,120.6395,21099.0
2017-09-06 12:30:00,146.87,146.88,146.58,146.58,18595.0,120.6641,120.6723,120.4259,120.4259,18595.0
2017-09-06 13:00:00,146.57,146.63,146.38,146.52,26132.0,120.4177,120.467,120.2616,120.3766,26132.0
2017-09-06 13:30:00,146.56,146.61,146.41,146.49,18538.0,120.4094,120.4505,120.2862,120.3519,18538.0
2017-09-06 14:00:00,146.47,146.55,146.43,146.45,40679.0,120.3355,120.4012,120.3026,120.3191,40679.0
2017-09-06 14:30:00,146.45,146.55,146.4,146.47,43721.0,120.3191,120.4012,120.278,120.3355,43721.0
2017-09-06 15:00:00,146.47,146.49,146.28,146.31,44604.0,120.3355,120.3519,120.1794,120.204,44604.0
2017-09-06 15:30:00,146.3,146.3,146.07,146.14,198980.0,120.1958,120.1958,120.0069,120.0644,198980.0
2017-09-07 09:30:00,146.31,146.97,146.27,146.48,105892.0,120.204,120.7463,120.1712,120.3437,105892.0
2017-09-07 10:00:00,146.5,146.57,146.27,146.41,116341.0,120.3601,120.4177,120.1712,120.2862,116341.0
2017-09-07 10:30:00,146.4,146.51,146.12,146.12,103338.0,120.278,120.3684,120.048,120.048,103338.0
2017-09-07 11:00:00,146.16,146.35,146.02,146.33,67513.0,120.0808,120.2369,119.9658,120.2205,67513.0
2017-09-07 11:30:00,146.34,146.4,146.2,146.23,75762.0,120.2287,120.278,120.1137,120.1383,75762.0
2017-09-07 12:00:00,146.25,146.4,146.18,146.24,66815.0,120.1548,120.278,120.0972,120.1465,66815.0
2017-09-07 12:30:00,146.28,146.39,146.15,146.24,84874.0,120.1794,120.2698,120.0726,120.1465,84874.0
2017-09-07 13:00:00,146.22,146.52,146.22,146.37,128710.0,120.1301,120.3766,120.1301,120.2533,128710.0
2017-09-07 13:30:00,146.37,146.6,146.33,146.6,81456.0,120.2533,120.4423,120.2205,120.4423,81456.0
2017-09-07 14:00:00,146.59,146.95,146.59,146.74,114714.0,120.4341,120.7299,120.4341,120.5573,114714.0
2017-09-07 14:30:00,146.75,146.8,146.55,146.61,89252.0,120.5655,120.6066,120.4012,120.4505,89252.0
2017-09-07 15:00:00,146.61,146.81,146.3,146.73,123170.0,120.4505,120.6148,120.1958,120.5491,123170.0
2017-09-07 15:30:00,146.72,147.03,146.7,146.99,204090.0,120.5409,120.7956,120.5245,120.7627,204090.0
2017-09-08 09:30:00,146.8,146.8,144.99,145.07,144414.0,120.6066,120.6066,119.1196,119.1853,144414.0
2017-09-08 10:00:00,145.11,145.29,144.55,144.61,149909.0,119.2182,119.366,118.7581,118.8074,149909.0
2017-09-08 10:30:00,144.58,145.45,144.44,145.35,133018.0,118.7827,119.4975,118.6677,119.4153,133018.0
2017-09-08 11:00:00,145.39,145.75,145.19,145.55,87274.0,119.4482,119.744,119.2839,119.5797,87274.0
2017-09-08 11:30:00,145.54,145.62,145.43,145.56,55078.0,119.5714,119.6372,119.4811,119.5879,55078.0
2017-09-08 12:00:00,145.59,145.8,145.5,145.68,32883.0,119.6125,119.785,119.5386,119.6865,32883.0
2017-09-08 12:30:00,145.68,145.7,145.52,145.58,39868.0,119.6865,119.7029,119.555,119.6043,39868.0
2017-09-08 13:00:00,145.59,145.68,145.39,145.43,66286.0,119.6125,119.6865,119.4482,119.4811,66286.0
2017-09-08 13:30:00,145.43,145.44,145.1,145.39,58280.0,119.4811,119.4893,119.2099,119.4482,58280.0
2017-09-08 14:00:00,145.39,145.52,145.37,145.41,68714.0,119.4482,119.555,119.4318,119.4646,68714.0
2017-09-08 14:30:00,145.43,145.68,145.2,145.65,312537.0,119.4811,119.6865,119.2921,119.6618,312537.0
2017-09-08 15:00:00,145.65,145.68,145.23,145.3,120634.0,119.6618,119.6865,119.3168,119.3743,120634.0
2017-09-08 15:30:00,145.3,145.31,144.89,145.0,372688.0,119.3743,119.3825,119.0374,119.1278,372688.0
2017-09-11 09:30:00,146.42,146.85,144.62,145.84,143986.0,120.2944,120.6477,118.8156,119.8179,143986.0
2017-09-11 10:00:00,145.84,145.94,145.3,145.89,162085.0,119.8179,119.9001,119.3743,119.859,162085.0
2017-09-11 10:30:00,145.89,146.5,145.78,145.94,166605.0,119.859,120.3601,119.7686,119.9001,166605.0
2017-09-11 11:00:00,145.95,146.05,145.56,145.62,89717.0,119.9083,119.9904,119.5879,119.6372,89717.0
2017-09-11 11:30:00,145.65,145.93,145.63,145.86,78371.0,119.6618,119.8919,119.6454,119.8343,78371.0
2017-09-11 12:00:00,145.9,146.08,145.74,145.77,89673.0,119.8672,120.0151,119.7358,119.7604,89673.0
2017-09-11 12:30:00,145.79,146.09,145.79,145.96,154332.0,119.7768,120.0233,119.7768,119.9165,154332.0
2017-09-11 13:00:00,145.96,146.05,145.6,145.72,104417.0,119.9165,119.9904,119.6207,119.7193,104417.0
2017-09-11 13:30:00,145.73,146.05,145.71,146.0,96082.0,119.7275,119.9904,119.7111,119.9494,96082.0
2017-09-11 14:00:00,146.0,146.14,145.88,145.9,147467.0,119.9494,120.0644,119.8508,119.8672,147467.0
2017-09-11 14:30:00,145.96,146.07,145.86,146.0,119809.0,119.9165,120.0069,119.8343,119.9494,119809.0
2017-09-11 15:00:00,145.99,146.04,145.75,145.83,105041.0,119.9411,119.9822,119.744,119.8097,105041.0
2017-09-11 15:30:00,145.83,146.19,145.82,146.14,239720.0,119.8097,120.1055,119.8015,120.0644,239720.0
2017-09-12 09:30:00,146.14,146.3,144.44,145.02,106487.0,120.0644,120.1958,118.6677,119.1442,106487.0
2017-09-12 10:00:00,144.94,145.02,144.21,144.66,100487.0,119.0785,119.1442,118.4788,118.8485,100487.0
2017-09-12 10:30:00,144.62,144.64,143.85,144.5,118254.0,118.8156,118.832,118.183,118.717,118254.0
2017-09-12 11:00:00,144.47,144.5,144.32,144.47,92853.0,118.6924,118.717,118.5691,118.6924,92853.0
2017-09-12 11:30:00,144.47,144.49,144.26,144.44,66874.0,118.6924,118.7088,118.5198,118.6677,66874.0
2017-09-12 12:00:00,144.42,144.5,144.27,144.34,58440.0,118.6513,118.717,118.528,118.5856,58440.0
2017-09-12 12:30:00,144.34,144.49,144.25,144.44,64003.0,118.5856,118.7088,118.5116,118.6677,64003.0
2017-09-12 13:00:00,144.43,144.5,144.28,144.4,138241.0,118.6595,118.717,118.5363,118.6348,138241.0
2017-09-12 13:30:00,144.37,144.5,144.35,144.39,191772.0,118.6102,118.717,118.5938,118.6266,191772.0
2017-09-12 14:00:00,144.38,144.42,143.86,144.0,146444.0,118.6184,118.6513,118.1912,118.3062,146444.0
2017-09-12 14:30:00,144.0,144.14,143.88,144.09,68717.0,118.3062,118.4212,118.2076,118.3802,68717.0
2017-09-12 15:00:00,144.09,144.68,143.98,144.55,180886.0,118.3802,118.8649,118.2898,118.7581,180886.0
2017-09-12 15:30:00,144.55,144.88,144.54,144.86,235680.0,118.7581,119.0292,118.7499,119.0128,235680.0
2017-09-13 09:30:00,144.93,145.04,144.04,144.47,155109.0,119.0703,119.1607,118.3391,118.6924,155109.0
2017-09-13 10:00:00,144.5,144.54,144.29,144.34,131167.0,118.717,118.7499,118.5445,118.5856,131167.0
2017-09-13 10:30:00,144.37,144.51,144.15,144.22,114791.0,118.6102,118.7252,118.4295,118.487,114791.0
2017-09-13 11:00:00,144.21,144.27,143.9,144.08,79442.0,118.4788,118.528,118.2241,118.3719,79442.0
2017-09-13 11:30:00,144.1,144.21,143.95,143.95,90330.0,118.3884,118.4788,118.2651,118.2651,90330.0
2017-09-13 12:00:00,143.94,144.07,143.71,143.71,57626.0,118.2569,118.3637,118.068,118.068,57626.0
2017-09-13 12:30:00,143.72,143.81,143.51,143.53,67339.0,118.0762,118.1501,117.9037,117.9201,67339.0
2017-09-13 13:00:00,143.54,143.98,143.46,143.76,80847.0,117.9283,118.2898,117.8626,118.109,80847.0
2017-09-13 13:30:00,143.76,143.83,143.39,143.68,102378.0,118.109,118.1666,117.8051,118.0433,102378.0
2017-09-13 14:00:00,143.67,143.79,143.57,143.71,105339.0,118.0351,118.1337,117.9529,118.068,105339.0
2017-09-13 14:30:00,143.7,143.75,143.46,143.63,122687.0,118.0597,118.1008,117.8626,118.0022,122687.0
2017-09-13 15:00:00,143.65,143.65,143.45,143.6,110618.0,118.0187,118.0187,117.8544,117.9776,110618.0
2017-09-13 15:30:00,143.6,143.83,143.47,143.65,321206.0,117.9776,118.1666,117.8708,118.0187,321206.0
2017-09-14 09:30:00,142.82,143.1,141.62,142.25,216999.0,117.3368,117.5668,116.3509,116.8685,216999.0
2017-09-14 10:00:00,142.25,142.47,141.41,142.19,187392.0,116.8685,117.0492,116.1784,116.8192,187392.0
2017-09-14 10:30:00,142.19,142.72,142.19,142.32,202721.0,116.8192,117.2546,116.8192,116.926,202721.0
2017-09-14 11:00:00,142.29,142.52,142.17,142.37,151564.0,116.9013,117.0903,116.8027,116.9671,151564.0
2017-09-14 11:30:00,142.38,142.44,142.06,142.13,125436.0,116.9753,117.0246,116.7124,116.7699,125436.0
2017-09-14 12:00:00,142.15,142.28,141.83,142.24,134688.0,116.7863,116.8931,116.5234,116.8603,134688.0
2017-09-14 12:30:00,142.26,142.26,141.66,142.2,117097.0,116.8767,116.8767,116.3837,116.8274,117097.0
2017-09-14 13:00:00,142.2,142.45,142.0,142.36,124649.0,116.8274,117.0328,116.6631,116.9588,124649.0
2017-09-14 13:30:00,142.37,142.56,142.16,142.46,152655.0,116.9671,117.1232,116.7945,117.041,152655.0
2017-09-14 14:00:00,142.49,142.6,142.18,142.46,136471.0,117.0656,117.156,116.811,117.041,136471.0
2017-09-14 14:30:00,142.48,142.74,142.39,142.55,167660.0,117.0574,117.271,116.9835,117.1149,167660.0
2017-09-14 15:00:00,142.53,142.57,142.35,142.37,154333.0,117.0985,117.1314,116.9506,116.9671,154333.0
2017-09-14 15:30:00,142.39,142.94,142.34,142.87,346092.0,116.9835,117.4354,116.9424,117.3778,346092.0
2017-09-15 09:30:00,143.06,144.11,142.87,144.0,635669.0,117.5339,118.3966,117.3778,118.3062,635669.0
2017-09-15 10:00:00,144.03,144.07,143.56,143.93,105724.0,118.3309,118.3637,117.9447,118.2487,105724.0
2017-09-15 10:30:00,143.91,144.25,143.69,144.15,95701.0,118.2323,118.5116,118.0515,118.4295,95701.0
2017-09-15 11:00:00,144.12,144.34,144.04,144.27,89693.0,118.4048,118.5856,118.3391,118.528,89693.0
2017-09-15 11:30:00,144.29,144.3,143.98,144.2,67238.0,118.5445,118.5527,118.2898,118.4705,67238.0
2017-09-15 12:00:00,144.2,144.56,144.18,144.45,56125.0,118.4705,118.7663,118.4541,118.6759,56125.0
2017-09-15 12:30:00,144.46,144.55,144.29,144.36,62520.0,118.6841,118.7581,118.5445,118.602,62520.0
2017-09-15 13:00:00,144.36,144.41,144.1,144.26,72652.0,118.602,118.6431,118.3884,118.5198,72652.0
2017-09-15 13:30:00,144.3,144.46,144.24,144.46,94703.0,118.5527,118.6841,118.5034,118.6841,94703.0
2017-09-15 14:00:00,144.47,144.65,144.45,144.65,67527.0,118.6924,118.8402,118.6759,118.8402,67527.0
2017-09-15 14:30:00,144.69,144.75,144.5,144.66,100933.0,118.8731,118.9224,118.717,118.8485,100933.0
2017-09-15 15:00:00,144.64,145.03,144.6,144.98,98576.0,118.832,119.1524,118.7992,119.1114,98576.0
2017-09-15 15:30:00,144.98,145.14,144.89,145.01,367853.0,119.1114,119.2428,119.0374,119.136,367853.0
2017-09-18 09:30:00,145.02,145.73,144.76,145.66,76792.0,119.1442,119.7275,118.9306,119.67,76792.0
2017-09-18 10:00:00,145.71,146.2,145.59,146.14,73346.0,119.7111,120.1137,119.6125,120.0644,73346.0
2017-09-18 10:30:00,146.13,146.23,145.77,145.89,85528.0,120.0562,120.1383,119.7604,119.859,85528.0
2017-09-18 11:00:00,145.88,146.03,145.5,145.53,97718.0,119.8508,119.974,119.5386,119.5632,97718.0
2017-09-18 11:30:00,145.5,145.57,145.27,145.4,47886.0,119.5386,119.5961,119.3496,119.4564,47886.0
2017-09-18 12:00:00,145.4,145.43,145.0,145.03,66981.0,119.4564,119.4811,119.1278,119.1524,66981.0
2017-09-18 12:30:00,145.03,145.06,144.74,144.76,49948.0,119.1524,119.1771,118.9142,118.9306,49948.0
2017-09-18 13:00:00,144.77,144.85,144.63,144.75,37371.0,118.9388,119.0046,118.8238,118.9224,37371.0
2017-09-18 13:30:00,144.76,145.11,144.74,145.03,85142.0,118.9306,119.2182,118.9142,119.1524,85142.0
2017-09-18 14:00:00,145.03,145.03,144.66,144.79,80602.0,119.1524,119.1524,118.8485,118.9553,80602.0
2017-09-18 14:30:00,144.78,144.8,144.53,144.75,51825.0,118.947,118.9635,118.7417,118.9224,51825.0
2017-09-18 15:00:00,144.77,144.97,144.66,144.92,75142.0,118.9388,119.1031,118.8485,119.0621,75142.0
2017-09-18 15:30:00,144.93,144.94,144.67,144.78,170351.0,119.0703,119.0785,118.8567,118.947,170351.0
2017-09-19 09:30:00,144.78,145.58,140.5,140.5,622526.0,118.947,119.6043,115.4307,115.4307,622526.0
2017-09-19 10:00:00,140.61,142.87,139.73,140.18,534202.0,115.5211,117.3778,114.7981,115.1678,534202.0
2017-09-19 10:30:00,140.18,140.84,139.45,139.74,618217.0,115.1678,115.7101,114.5681,114.8063,618217.0
2017-09-19 11:00:00,139.74,140.2,138.78,139.9,418616.0,114.8063,115.1843,114.0176,114.9378,418616.0
2017-09-19 11:30:00,139.94,141.04,139.87,140.99,261058.0,114.9706,115.8744,114.9131,115.8333,261058.0
2017-09-19 12:00:00,140.99,141.39,140.9,141.05,227437.0,115.8333,116.1619,115.7594,115.8826,227437.0
2017-09-19 12:30:00,141.08,141.19,140.34,140.55,132770.0,115.9072,115.9976,115.2993,115.4718,132770.0
2017-09-19 13:00:00,140.6,140.68,140.34,140.4,221872.0,115.5129,115.5786,115.2993,115.3486,221872.0
2017-09-19 13:30:00,140.4,141.24,140.38,141.24,187047.0,115.3486,116.0387,115.3321,116.0387,187047.0
2017-09-19 14:00:00,141.24,141.57,141.07,141.25,149136.0,116.0387,116.3098,115.899,116.0469,149136.0
2017-09-19 14:30:00,141.26,141.45,141.08,141.38,107691.0,116.0551,116.2112,115.9072,116.1537,107691.0
2017-09-19 15:00:00,141.37,141.47,141.09,141.13,140375.0,116.1455,116.2276,115.9154,115.9483,140375.0
2017-09-19 15:30:00,141.13,141.29,140.78,141.0,419865.0,115.9483,116.0798,115.6608,115.8415,419865.0
2017-09-20 09:30:00,141.16,141.57,140.53,140.91,157801.0,115.973,116.3098,115.4554,115.7676,157801.0
2017-09-20 10:00:00,140.88,141.32,140.8,140.93,167574.0,115.7429,116.1044,115.6772,115.784,167574.0
2017-09-20 10:30:00,140.97,141.62,140.87,140.9,122272.0,115.8169,116.3509,115.7347,115.7594,122272.0
2017-09-20 11:00:00,140.92,141.0,140.7,140.82,101204.0,115.7758,115.8415,115.595,115.6936,101204.0
2017-09-20 11:30:00,140.82,141.19,140.7,140.99,73320.0,115.6936,115.9976,115.595,115.8333,73320.0
2017-09-20 12:00:00,141.0,141.16,140.64,141.12,115114.0,115.8415,115.973,115.5457,115.9401,115114.0
2017-09-20 12:30:00,141.14,141.2,140.71,140.74,80153.0,115.9565,116.0058,115.6033,115.6279,80153.0
2017-09-20 13:00:00,140.76,140.79,140.41,140.58,129493.0,115.6443,115.669,115.3568,115.4964,129493.0
2017-09-20 13:30:00,140.51,140.58,140.43,140.55,75672.0,115.4389,115.4964,115.3732,115.4718,75672.0
2017-09-20 14:00:00,140.56,140.56,139.47,139.81,136822.0,115.48,115.48,114.5845,114.8638,136822.0
2017-09-20 14:30:00,139.86,140.3,139.67,140.11,110393.0,114.9049,115.2664,114.7488,115.1103,110393.0
2017-09-20 15:00:00,140.13,140.13,139.82,140.03,171327.0,115.1267,115.1267,114.8721,115.0446,171327.0
2017-09-20 15:30:00,140.03,140.61,139.98,140.38,366265.0,115.0446,115.5211,115.0035,115.3321,366265.0
2017-09-21 09:30:00,140.53,140.88,139.89,140.22,106636.0,115.4554,115.7429,114.9296,115.2007,106636.0
2017-09-21 10:00:00,140.21,140.46,139.95,140.02,228449.0,115.1925,115.3979,114.9789,115.0364,228449.0
2017-09-21 10:30:00,140.0,140.6,139.9,140.24,71454.0,115.0199,115.5129,114.9378,115.2171,71454.0
2017-09-21 11:00:00,140.22,140.6,140.11,140.35,53618.0,115.2007,115.5129,115.1103,115.3075,53618.0
2017-09-21 11:30:00,140.34,140.43,140.11,140.12,35052.0,115.2993,115.3732,115.1103,115.1185,35052.0
2017-09-21 12:00:00,140.12,140.3,139.94,140.14,104784.0,115.1185,115.2664,114.9706,115.135,104784.0
2017-09-21 12:30:00,140.19,140.31,140.04,140.23,32729.0,115.176,115.2746,115.0528,115.2089,32729.0
2017-09-21 13:00:00,140.22,140.33,139.96,140.04,62867.0,115.2007,115.2911,114.9871,115.0528,62867.0
2017-09-21 13:30:00,140.04,140.17,139.79,139.88,114532.0,115.0528,115.1596,114.8474,114.9213,114532.0
2017-09-21 14:00:00,139.89,139.91,139.51,139.74,80898.0,114.9296,114.946,114.6174,114.8063,80898.0
2017-09-21 14:30:00,139.75,139.81,139.46,139.49,93825.0,114.8145,114.8638,114.5763,114.6009,93825.0
2017-09-21 15:00:00,139.49,139.71,139.44,139.61,138959.0,114.6009,114.7817,114.5599,114.6995,138959.0
2017-09-21 15:30:00,139.61,139.85,139.41,139.43,208277.0,114.6995,114.8967,114.5352,114.5516,208277.0
2017-09-22 09:30:00,138.21,139.18,137.17,138.47,314286.0,113.5493,114.3462,112.6949,113.7629,314286.0
2017-09-22 10:00:00,138.45,138.65,138.08,138.13,160919.0,113.7465,113.9108,113.4425,113.4836,160919.0
2017-09-22 10:30:00,138.13,138.19,137.59,137.74,161822.0,113.4836,113.5329,113.04,113.1632,161822.0
2017-09-22 11:00:00,137.72,138.21,137.59,137.93,126506.0,113.1468,113.5493,113.04,113.3193,126506.0
2017-09-22 11:30:00,137.94,138.14,137.8,137.99,101097.0,113.3275,113.4918,113.2125,113.3686,101097.0
2017-09-22 12:00:00,138.05,138.24,137.56,137.73,58509.0,113.4179,113.574,113.0153,113.155,58509.0
2017-09-22 12:30:00,137.77,138.07,137.7,137.91,54164.0,113.1878,113.4343,113.1303,113.3029,54164.0
2017-09-22 13:00:00,137.92,138.08,137.73,137.97,51124.0,113.3111,113.4425,113.155,113.3521,51124.0
2017-09-22 13:30:00,137.97,138.08,137.76,137.8,65287.0,113.3521,113.4425,113.1796,113.2125,65287.0
2017-09-22 14:00:00,137.82,137.82,137.56,137.7,104155.0,113.2289,113.2289,113.0153,113.1303,104155.0
2017-09-22 14:30:00,137.73,137.75,137.45,137.51,106546.0,113.155,113.1714,112.9249,112.9742,106546.0
2017-09-22 15:00:00,137.49,137.78,137.48,137.75,119461.0,112.9578,113.196,112.9496,113.1714,119461.0
2017-09-22 15:30:00,137.75,138.05,137.58,137.66,531028.0,113.1714,113.4179,113.0317,113.0975,531028.0
2017-09-25 09:30:00,137.81,137.95,137.28,137.39,102844.0,113.2207,113.3357,112.7853,112.8756,102844.0
2017-09-25 10:00:00,137.47,137.94,137.35,137.8,149356.0,112.9414,113.3275,112.8428,113.2125,149356.0
2017-09-25 10:30:00,137.82,137.85,137.59,137.76,156865.0,113.2289,113.2536,113.04,113.1796,156865.0
2017-09-25 11:00:00,137.77,138.18,137.66,138.17,125139.0,113.1878,113.5247,113.0975,113.5165,125139.0
2017-09-25 11:30:00,138.13,138.37,138.05,138.27,53046.0,113.4836,113.6808,113.4179,113.5986,53046.0
2017-09-25 12:00:00,138.28,138.32,137.82,137.96,50568.0,113.6068,113.6397,113.2289,113.3439,50568.0
2017-09-25 12:30:00,138.01,138.09,137.82,137.88,63716.0,113.385,113.4507,113.2289,113.2782,63716.0
2017-09-25 13:00:00,137.86,137.92,137.59,137.64,53686.0,113.2618,113.3111,113.04,113.081,53686.0
2017-09-25 13:30:00,137.61,137.61,137.07,137.11,59978.0,113.0564,113.0564,112.6127,112.6456,59978.0
2017-09-25 14:00:00,137.1,137.5,137.07,137.48,49055.0,112.6374,112.966,112.6127,112.9496,49055.0
2017-09-25 14:30:00,137.5,137.72,137.39,137.65,56440.0,112.966,113.1468,112.8756,113.0892,56440.0
2017-09-25 15:00:00,137.66,137.68,137.43,137.6,125001.0,113.0975,113.1139,112.9085,113.0482,125001.0
2017-09-25 15:30:00,137.6,137.67,137.25,137.41,249841.0,113.0482,113.1057,112.7606,112.8921,249841.0
2017-09-26 09:30:00,137.4,137.95,137.04,137.35,104596.0,112.8839,113.3357,112.5881,112.8428,104596.0
2017-09-26 10:00:00,137.31,137.44,136.55,136.7,89253.0,112.8099,112.9167,112.1855,112.3088,89253.0
2017-09-26 10:30:00,136.72,136.85,136.41,136.55,72586.0,112.3252,112.432,112.0705,112.1855,72586.0
2017-09-26 11:00:00,136.56,136.6,134.11,135.75,332440.0,112.1937,112.2266,110.1809,111.5283,332440.0
2017-09-26 11:30:00,135.75,135.96,135.13,135.75,264067.0,111.5283,111.7008,111.0189,111.5283,264067.0
2017-09-26 12:00:00,135.75,136.44,135.71,136.31,107692.0,111.5283,112.0951,111.4954,111.9883,107692.0
2017-09-26 12:30:00,136.29,136.35,136.03,136.28,92250.0,111.9719,112.0212,111.7583,111.9637,92250.0
2017-09-26 13:00:00,136.29,136.5,136.07,136.36,104705.0,111.9719,112.1444,111.7912,112.0294,104705.0
2017-09-26 13:30:00,136.32,136.63,136.26,136.63,128210.0,111.9966,112.2512,111.9473,112.2512,128210.0
2017-09-26 14:00:00,136.62,136.75,136.22,136.61,131359.0,112.243,112.3498,111.9144,112.2348,131359.0
2017-09-26 14:30:00,136.63,136.68,136.31,136.59,100734.0,112.2512,112.2923,111.9883,112.2184,100734.0
2017-09-26 15:00:00,136.6,136.98,136.58,136.86,126883.0,112.2266,112.5388,112.2102,112.4402,126883.0
2017-09-26 15:30:00,136.87,136.87,136.35,136.44,196031.0,112.4484,112.4484,112.0212,112.0951,196031.0
2017-09-27 09:30:00,136.02,136.39,134.99,135.2,183169.0,111.7501,112.0541,110.9039,111.0764,183169.0
2017-09-27 10:00:00,135.24,135.44,134.93,135.38,184978.0,111.1093,111.2736,110.8546,111.2243,184978.0
2017-09-27 10:30:00,135.35,135.46,134.86,135.14,134340.0,111.1996,111.29,110.7971,111.0271,134340.0
2017-09-27 11:00:00,135.15,135.28,134.94,135.06,109658.0,111.0353,111.1421,110.8628,110.9614,109658.0
2017-09-27 11:30:00,135.05,135.25,134.85,135.25,94543.0,110.9532,111.1175,110.7888,111.1175,94543.0
2017-09-27 12:00:00,135.24,135.3,135.08,135.26,73127.0,111.1093,111.1586,110.9778,111.1257,73127.0
2017-09-27 12:30:00,135.29,135.33,135.0,135.06,72047.0,111.1503,111.1832,110.9121,110.9614,72047.0
2017-09-27 13:00:00,135.08,135.12,134.58,134.65,87491.0,110.9778,111.0107,110.567,110.6245,87491.0
2017-09-27 13:30:00,134.66,135.09,134.51,134.98,91486.0,110.6327,110.986,110.5095,110.8957,91486.0
2017-09-27 14:00:00,134.99,135.24,134.84,135.21,138176.0,110.9039,111.1093,110.7806,111.0846,138176.0
2017-09-27 14:30:00,135.23,135.37,135.12,135.32,103446.0,111.101,111.2161,111.0107,111.175,103446.0
2017-09-27 15:00:00,135.33,135.49,135.24,135.41,134537.0,111.1832,111.3147,111.1093,111.2489,134537.0
2017-09-27 15:30:00,135.41,135.49,134.7,134.74,372498.0,111.2489,111.3147,110.6656,110.6985,372498.0
2017-09-28 09:30:00,134.29,134.61,133.74,133.86,100480.0,110.8638,111.128,110.4097,110.5088,100480.0
2017-09-28 10:00:00,133.94,134.81,133.86,134.73,133204.0,110.5748,111.2931,110.5088,111.227,133204.0
2017-09-28 10:30:00,134.75,135.53,134.75,135.5,81458.0,111.2435,111.8875,111.2435,111.8627,81458.0
2017-09-28 11:00:00,135.48,135.76,135.33,135.73,98332.0,111.8462,112.0774,111.7224,112.0526,98332.0
2017-09-28 11:30:00,135.72,136.01,135.55,135.58,119978.0,112.0443,112.2837,111.904,111.9288,119978.0
2017-09-28 12:00:00,135.59,135.62,135.38,135.5,89397.0,111.937,111.9618,111.7636,111.8627,89397.0
2017-09-28 12:30:00,135.5,135.67,135.34,135.34,94435.0,111.8627,112.0031,111.7306,111.7306,94435.0
2017-09-28 13:00:00,135.35,135.81,135.35,135.76,63473.0,111.7389,112.1186,111.7389,112.0774,63473.0
2017-09-28 13:30:00,135.77,135.85,135.68,135.85,56284.0,112.0856,112.1517,112.0113,112.1517,56284.0
2017-09-28 14:00:00,135.84,135.9,135.47,135.54,81591.0,112.1434,112.1929,111.8379,111.8957,81591.0
2017-09-28 14:30:00,135.53,135.83,135.53,135.8,104787.0,111.8875,112.1351,111.8875,112.1104,104787.0
2017-09-28 15:00:00,135.8,136.05,135.75,135.98,141545.0,112.1104,112.3168,112.0691,112.259,141545.0
2017-09-28 15:30:00,135.97,136.14,135.83,136.06,219665.0,112.2507,112.3911,112.1351,112.325,219665.0
2017-09-29 09:30:00,135.79,136.28,135.6,135.68,104589.0,112.1021,112.5066,111.9453,112.0113,104589.0
2017-09-29 10:00:00,135.66,136.39,135.65,136.34,80358.0,111.9948,112.5975,111.9865,112.5562,80358.0
2017-09-29 10:30:00,136.32,136.73,136.26,136.44,80872.0,112.5397,112.8781,112.4901,112.6387,80872.0
2017-09-29 11:00:00,136.42,136.68,136.27,136.68,78082.0,112.6222,112.8369,112.4984,112.8369,78082.0
2017-09-29 11:30:00,136.65,137.05,136.52,136.96,81986.0,112.8121,113.1423,112.7048,113.068,81986.0
2017-09-29 12:00:00,136.96,137.18,136.82,136.97,81406.0,113.068,113.2496,112.9524,113.0763,81406.0
2017-09-29 12:30:00,136.99,137.06,136.85,136.86,47930.0,113.0928,113.1506,112.9772,112.9855,47930.0
2017-09-29 13:00:00,136.85,137.11,136.79,137.06,52241.0,112.9772,113.1919,112.9277,113.1506,52241.0
2017-09-29 13:30:00,137.07,137.12,136.69,136.69,40133.0,113.1588,113.2001,112.8451,112.8451,40133.0
2017-09-29 14:00:00,136.69,136.75,136.56,136.63,44593.0,112.8451,112.8947,112.7378,112.7956,44593.0
2017-09-29 14:30:00,136.62,136.62,136.23,136.35,40147.0,112.7873,112.7873,112.4654,112.5644,40147.0
2017-09-29 15:00:00,136.34,136.54,136.21,136.22,53704.0,112.5562,112.7213,112.4489,112.4571,53704.0
2017-09-29 15:30:00,136.23,136.7,136.23,136.65,235082.0,112.4654,112.8534,112.4654,112.8121,235082.0
2017-10-02 09:30:00,137.03,137.65,136.31,136.6,100816.0,113.1258,113.6377,112.5314,112.7708,100816.0
2017-10-02 10:00:00,136.54,136.6,136.17,136.37,72978.0,112.7213,112.7708,112.4158,112.5809,72978.0
2017-10-02 10:30:00,136.43,136.76,136.31,136.54,41574.0,112.6305,112.9029,112.5314,112.7213,41574.0
2017-10-02 11:00:00,136.48,136.49,135.84,136.0,44521.0,112.6718,112.68,112.1434,112.2755,44521.0
2017-10-02 11:30:00,136.01,136.26,135.83,135.93,49198.0,112.2837,112.4901,112.1351,112.2177,49198.0
2017-10-02 12:00:00,135.89,136.44,135.81,136.44,33242.0,112.1847,112.6387,112.1186,112.6387,33242.0
2017-10-02 12:30:00,136.45,136.77,136.38,136.63,29638.0,112.647,112.9112,112.5892,112.7956,29638.0
2017-10-02 13:00:00,136.65,136.67,136.26,136.42,40562.0,112.8121,112.8286,112.4901,112.6222,40562.0
2017-10-02 13:30:00,136.41,136.46,136.18,136.19,45756.0,112.614,112.6552,112.4241,112.4323,45756.0
2017-10-02 14:00:00,136.19,136.23,135.92,136.15,65462.0,112.4323,112.4654,112.2094,112.3993,65462.0
2017-10-02 14:30:00,136.18,136.31,136.13,136.13,84929.0,112.4241,112.5314,112.3828,112.3828,84929.0
2017-10-02 15:00:00,136.13,136.26,135.96,136.03,118957.0,112.3828,112.4901,112.2425,112.3003,118957.0
2017-10-02 15:30:00,136.03,136.03,135.66,135.83,280702.0,112.3003,112.3003,111.9948,112.1351,280702.0
2017-10-03 09:30:00,136.0,136.65,135.86,136.59,86459.0,112.2755,112.8121,112.1599,112.7626,86459.0
2017-10-03 10:00:00,136.65,137.2,136.51,136.86,117531.0,112.8121,113.2662,112.6965,112.9855,117531.0
2017-10-03 10:30:00,136.83,136.99,136.72,136.72,84427.0,112.9607,113.0928,112.8699,112.8699,84427.0
2017-10-03 11:00:00,136.72,136.84,136.7,136.73,100713.0,112.8699,112.969,112.8534,112.8781,100713.0
2017-10-03 11:30:00,136.75,136.84,136.51,136.7,191960.0,112.8947,112.969,112.6965,112.8534,191960.0
2017-10-03 12:00:00,136.63,136.91,136.62,136.84,28106.0,112.7956,113.0267,112.7873,112.969,28106.0
2017-10-03 12:30:00,136.84,137.13,136.84,137.04,44239.0,112.969,113.2084,112.969,113.1341,44239.0
2017-10-03 13:00:00,137.01,137.06,136.55,136.7,69462.0,113.1093,113.1506,112.7295,112.8534,69462.0
2017-10-03 13:30:00,136.7,136.71,136.47,136.66,50559.0,112.8534,112.8616,112.6635,112.8204,50559.0
2017-10-03 14:00:00,136.64,136.64,136.34,136.42,34682.0,112.8038,112.8038,112.5562,112.6222,34682.0
2017-10-03 14:30:00,136.42,136.8,136.42,136.8,92847.0,112.6222,112.9359,112.6222,112.9359,92847.0
2017-10-03 15:00:00,136.78,136.91,136.76,136.86,86384.0,112.9194,113.0267,112.9029,112.9855,86384.0
2017-10-03 15:30:00,136.87,136.93,136.64,136.7,357968.0,112.9937,113.0433,112.8038,112.8534,357968.0
2017-10-04 09:30:00,136.9,137.52,136.69,137.43,90848.0,113.0185,113.5303,112.8451,113.456,90848.0
2017-10-04 10:00:00,137.38,137.67,137.37,137.47,54171.0,113.4148,113.6542,113.4065,113.4891,54171.0
2017-10-04 10:30:00,137.47,138.33,137.41,138.24,101186.0,113.4891,114.199,113.4395,114.1247,101186.0
2017-10-04 11:00:00,138.24,138.42,137.79,138.18,68726.0,114.1247,114.2733,113.7532,114.0752,68726.0
2017-10-04 11:30:00,138.21,138.43,138.12,138.21,50978.0,114.1,114.2816,114.0257,114.1,50978.0
2017-10-04 12:00:00,138.19,138.55,138.08,138.55,64089.0,114.0835,114.3807,113.9926,114.3807,64089.0
2017-10-04 12:30:00,138.56,138.69,138.45,138.58,59913.0,114.3889,114.4962,114.2981,114.4054,59913.0
2017-10-04 13:00:00,138.58,138.85,138.5,138.79,67172.0,114.4054,114.6283,114.3394,114.5788,67172.0
2017-10-04 13:30:00,138.8,139.33,138.67,139.28,111355.0,114.587,115.0246,114.4797,114.9833,111355.0
2017-10-04 14:00:00,139.28,139.41,139.01,139.17,100629.0,114.9833,115.0906,114.7604,114.8925,100629.0
2017-10-04 14:30:00,139.15,139.3,139.05,139.11,60091.0,114.876,114.9998,114.7934,114.843,60091.0
2017-10-04 15:00:00,139.13,139.65,139.1,139.32,125659.0,114.8595,115.2888,114.8347,115.0163,125659.0
2017-10-04 15:30:00,139.32,139.42,138.76,138.87,308390.0,115.0163,115.0989,114.554,114.6448,308390.0
2017-10-05 09:30:00,139.12,139.85,139.0,139.72,144642.0,114.8512,115.4539,114.7522,115.3466,144642.0
2017-10-05 10:00:00,139.77,139.77,139.11,139.56,88242.0,115.3878,115.3878,114.843,115.2145,88242.0
2017-10-05 10:30:00,139.54,139.66,139.4,139.57,110840.0,115.198,115.297,115.0824,115.2227,110840.0
2017-10-05 11:00:00,139.6,139.77,139.4,139.47,91952.0,115.2475,115.3878,115.0824,115.1402,91952.0
2017-10-05 11:30:00,139.47,139.89,139.44,139.87,51127.0,115.1402,115.4869,115.1154,115.4704,51127.0
2017-10-05 12:00:00,139.86,139.93,139.49,139.55,55059.0,115.4621,115.5199,115.1567,115.2062,55059.0
2017-10-05 12:30:00,139.55,139.69,139.42,139.44,47733.0,115.2062,115.3218,115.0989,115.1154,47733.0
2017-10-05 13:00:00,139.44,139.63,139.44,139.53,47841.0,115.1154,115.2723,115.1154,115.1897,47841.0
2017-10-05 13:30:00,139.53,139.63,139.46,139.5,34920.0,115.1897,115.2723,115.1319,115.1649,34920.0
2017-10-05 14:00:00,139.5,139.59,139.48,139.5,46201.0,115.1649,115.2392,115.1484,115.1649,46201.0
2017-10-05 14:30:00,139.5,139.67,139.3,139.49,133182.0,115.1649,115.3053,114.9998,115.1567,133182.0
2017-10-05 15:00:00,139.49,139.56,139.37,139.45,139603.0,115.1567,115.2145,115.0576,115.1237,139603.0
2017-10-05 15:30:00,139.46,139.7,139.24,139.35,344481.0,115.1319,115.33,114.9503,115.0411,344481.0
2017-10-06 09:30:00,138.51,138.92,137.38,138.15,202887.0,114.3476,114.6861,113.4148,114.0504,202887.0
2017-10-06 10:00:00,138.2,138.5,138.14,138.29,78044.0,114.0917,114.3394,114.0422,114.166,78044.0
2017-10-06 10:30:00,138.25,138.32,137.65,137.68,90172.0,114.133,114.1908,113.6377,113.6624,90172.0
2017-10-06 11:00:00,137.69,137.72,137.51,137.61,76708.0,113.6707,113.6954,113.5221,113.6046,76708.0
2017-10-06 11:30:00,137.62,138.24,137.53,138.23,54870.0,113.6129,114.1247,113.5386,114.1165,54870.0
2017-10-06 12:00:00,138.2,138.3,137.91,138.24,50651.0,114.0917,114.1743,113.8523,114.1247,50651.0
2017-10-06 12:30:00,138.23,138.71,138.2,138.69,35783.0,114.1165,114.5127,114.0917,114.4962,35783.0
2017-10-06 13:00:00,138.7,138.72,138.45,138.58,23200.0,114.5045,114.521,114.2981,114.4054,23200.0
2017-10-06 13:30:00,138.57,138.76,138.57,138.69,21918.0,114.3972,114.554,114.3972,114.4962,21918.0
2017-10-06 14:00:00,138.67,138.97,138.63,138.92,62820.0,114.4797,114.7274,114.4467,114.6861,62820.0
2017-10-06 14:30:00,138.89,139.11,138.88,139.05,37089.0,114.6613,114.843,114.6531,114.7934,37089.0
2017-10-06 15:00:00,139.04,139.12,139.0,139.08,72633.0,114.7852,114.8512,114.7522,114.8182,72633.0
2017-10-06 15:30:00,139.08,139.13,138.95,139.05,140916.0,114.8182,114.8595,114.7109,114.7934,140916.0
2017-10-09 09:30:00,139.0,139.11,137.52,138.05,133462.0,114.7522,114.843,113.5303,113.9679,133462.0
2017-10-09 10:00:00,138.07,138.17,137.67,138.08,157733.0,113.9844,114.0669,113.6542,113.9926,157733.0
2017-10-09 10:30:00,138.14,138.76,138.0,138.6,79164.0,114.0422,114.554,113.9266,114.4219,79164.0
2017-10-09 11:00:00,138.6,138.85,138.33,138.53,100180.0,114.4219,114.6283,114.199,114.3641,100180.0
2017-10-09 11:30:00,138.53,138.88,138.29,138.64,100905.0,114.3641,114.6531,114.166,114.455,100905.0
2017-10-09 12:00:00,138.64,138.85,138.61,138.79,68810.0,114.455,114.6283,114.4302,114.5788,68810.0
2017-10-09 12:30:00,138.81,138.85,138.69,138.76,53112.0,114.5953,114.6283,114.4962,114.554,53112.0
2017-10-09 13:00:00,138.75,138.8,138.51,138.65,236706.0,114.5458,114.587,114.3476,114.4632,236706.0
2017-10-09 13:30:00,138.69,138.76,138.0,138.17,143821.0,114.4962,114.554,113.9266,114.0669,143821.0
2017-10-09 14:00:00,138.17,138.21,137.67,137.7,96527.0,114.0669,114.1,113.6542,113.6789,96527.0
2017-10-09 14:30:00,137.68,138.0,137.64,137.64,159259.0,113.6624,113.9266,113.6294,113.6294,159259.0
2017-10-09 15:00:00,137.69,137.86,137.52,137.76,154226.0,113.6707,113.811,113.5303,113.7285,154226.0
2017-10-09 15:30:00,137.78,137.93,137.62,137.91,249501.0,113.745,113.8688,113.6129,113.8523,249501.0
2017-10-10 09:30:00,138.16,138.45,137.54,138.0,191505.0,114.0587,114.2981,113.5468,113.9266,191505.0
2017-10-10 10:00:00,138.02,138.13,137.39,137.7,326662.0,113.9431,114.0339,113.423,113.6789,326662.0
2017-10-10 10:30:00,137.68,138.0,137.5,137.85,115156.0,113.6624,113.9266,113.5138,113.8028,115156.0
2017-10-10 11:00:00,137.82,137.97,137.67,137.75,112553.0,113.778,113.9018,113.6542,113.7202,112553.0
2017-10-10 11:30:00,137.81,137.96,137.74,137.84,45997.0,113.7697,113.8936,113.712,113.7945,45997.0
2017-10-10 12:00:00,137.83,137.93,137.76,137.82,37103.0,113.7863,113.8688,113.7285,113.778,37103.0
2017-10-10 12:30:00,137.83,138.02,137.79,137.85,47321.0,113.7863,113.9431,113.7532,113.8028,47321.0
2017-10-10 13:00:00,137.87,137.87,137.6,137.61,35119.0,113.8193,113.8193,113.5964,113.6046,35119.0
2017-10-10 13:30:00,137.63,137.83,137.5,137.53,54286.0,113.6211,113.7863,113.5138,113.5386,54286.0
2017-10-10 14:00:00,137.55,137.61,137.12,137.15,79357.0,113.5551,113.6046,113.2001,113.2249,79357.0
2017-10-10 14:30:00,137.16,137.2,136.94,136.98,114494.0,113.2331,113.2662,113.0515,113.0845,114494.0
2017-10-10 15:00:00,136.99,137.05,136.87,136.92,109312.0,113.0928,113.1423,112.9937,113.035,109312.0
2017-10-10 15:30:00,136.92,137.21,136.92,137.09,415760.0,113.035,113.2744,113.035,113.1753,415760.0
2017-10-11 09:30:00,137.02,138.59,137.02,137.88,272710.0,113.1176,114.4137,113.1176,113.8275,272710.0
2017-10-11 10:00:00,137.88,138.2,137.67,137.99,123350.0,113.8275,114.0917,113.6542,113.9183,123350.0
2017-10-11 10:30:00,138.0,138.0,137.34,137.55,134630.0,113.9266,113.9266,113.3817,113.5551,134630.0
2017-10-11 11:00:00,137.53,138.99,137.51,137.78,247142.0,113.5386,114.7439,113.5221,113.745,247142.0
2017-10-11 11:30:00,137.77,137.88,137.56,137.75,116792.0,113.7367,113.8275,113.5634,113.7202,116792.0
2017-10-11 12:00:00,137.71,137.95,137.58,137.95,52271.0,113.6872,113.8853,113.5799,113.8853,52271.0
2017-10-11 12:30:00,137.9,137.93,137.64,137.9,79817.0,113.844,113.8688,113.6294,113.844,79817.0
2017-10-11 13:00:00,137.86,137.95,137.63,137.82,54047.0,113.811,113.8853,113.6211,113.778,54047.0
2017-10-11 13:30:00,137.82,138.01,137.71,137.85,70583.0,113.778,113.9349,113.6872,113.8028,70583.0
2017-10-11 14:00:00,137.89,138.14,137.73,137.81,70249.0,113.8358,114.0422,113.7037,113.7697,70249.0
2017-10-11 14:30:00,137.88,138.18,137.75,138.09,43817.0,113.8275,114.0752,113.7202,114.0009,43817.0
2017-10-11 15:00:00,138.06,138.13,137.83,137.94,53558.0,113.9761,114.0339,113.7863,113.8771,53558.0
2017-10-11 15:30:00,137.95,137.99,137.67,137.93,225476.0,113.8853,113.9183,113.6542,113.8688,225476.0
2017-10-12 09:30:00,137.99,139.52,137.38,139.22,84625.0,113.9183,115.1814,113.4148,114.9338,84625.0
2017-10-12 10:00:00,139.2,139.5,139.08,139.42,64787.0,114.9173,115.1649,114.8182,115.0989,64787.0
2017-10-12 10:30:00,139.44,139.69,139.27,139.28,70543.0,115.1154,115.3218,114.9751,114.9833,70543.0
2017-10-12 11:00:00,139.34,139.78,139.28,139.38,124716.0,115.0328,115.3961,114.9833,115.0659,124716.0
2017-10-12 11:30:00,139.39,139.55,139.22,139.22,127215.0,115.0741,115.2062,114.9338,114.9338,127215.0
2017-10-12 12:00:00,139.19,139.62,139.19,139.57,117356.0,114.909,115.264,114.909,115.2227,117356.0
2017-10-12 12:30:00,139.58,139.69,139.54,139.66,44441.0,115.231,115.3218,115.198,115.297,44441.0
2017-10-12 13:00:00,139.67,140.06,139.63,140.03,44733.0,115.3053,115.6272,115.2723,115.6025,44733.0
2017-10-12 13:30:00,140.0,140.21,139.97,140.18,69966.0,115.5777,115.7511,115.5529,115.7263,69966.0
2017-10-12 14:00:00,140.16,140.33,140.01,140.05,72698.0,115.7098,115.8501,115.586,115.619,72698.0
2017-10-12 14:30:00,140.07,140.28,139.97,140.26,62757.0,115.6355,115.8089,115.5529,115.7924,62757.0
2017-10-12 15:00:00,140.28,140.3,139.89,140.14,67542.0,115.8089,115.8254,115.4869,115.6933,67542.0
2017-10-12 15:30:00,140.13,140.13,139.67,140.02,227065.0,115.685,115.685,115.3053,115.5942,227065.0
2017-10-13 09:30:00,140.75,140.91,139.86,140.15,150567.0,116.1969,116.329,115.4621,115.7015,150567.0
2017-10-13 10:00:00,140.21,140.6,140.06,140.25,72634.0,115.7511,116.073,115.6272,115.7841,72634.0
2017-10-13 10:30:00,140.31,140.5,140.01,140.18,84970.0,115.8336,115.9905,115.586,115.7263,84970.0
2017-10-13 11:00:00,140.14,140.35,140.0,140.18,106637.0,115.6933,115.8667,115.5777,115.7263,106637.0
2017-10-13 11:30:00,140.16,140.29,140.03,140.19,174430.0,115.7098,115.8171,115.6025,115.7346,174430.0
2017-10-13 12:00:00,140.17,140.17,139.66,139.74,53259.0,115.7181,115.7181,115.297,115.3631,53259.0
2017-10-13 12:30:00,139.73,139.82,139.54,139.64,31166.0,115.3548,115.4291,115.198,115.2805,31166.0
2017-10-13 13:00:00,139.64,139.73,139.27,139.7,92051.0,115.2805,115.3548,114.9751,115.33,92051.0
2017-10-13 13:30:00,139.68,139.83,139.51,139.62,87661.0,115.3135,115.4374,115.1732,115.264,87661.0
2017-10-13 14:00:00,139.65,139.83,139.63,139.83,41805.0,115.2888,115.4374,115.2723,115.4374,41805.0
2017-10-13 14:30:00,139.81,140.09,139.75,140.05,183951.0,115.4209,115.652,115.3713,115.619,183951.0
2017-10-13 15:00:00,140.04,140.21,140.01,140.17,112235.0,115.6107,115.7511,115.586,115.7181,112235.0
2017-10-13 15:30:00,140.17,140.19,139.86,140.01,206231.0,115.7181,115.7346,115.4621,115.586,206231.0
2017-10-16 09:30:00,139.71,140.09,138.8,139.55,164410.0,115.3383,115.652,114.587,115.2062,164410.0
2017-10-16 10:00:00,139.51,139.81,139.13,139.74,66024.0,115.1732,115.4209,114.8595,115.3631,66024.0
2017-10-16 10:30:00,139.75,139.88,139.2,139.32,62654.0,115.3713,115.4786,114.9173,115.0163,62654.0
2017-10-16 11:00:00,139.34,139.9,139.34,139.82,72803.0,115.0328,115.4952,115.0328,115.4291,72803.0
2017-10-16 11:30:00,139.87,140.24,139.87,140.01,89900.0,115.4704,115.7758,115.4704,115.586,89900.0
2017-10-16 12:00:00,140.01,140.15,139.89,140.05,28498.0,115.586,115.7015,115.4869,115.619,28498.0
2017-10-16 12:30:00,140.08,140.34,140.08,140.28,64289.0,115.6438,115.8584,115.6438,115.8089,64289.0
2017-10-16 13:00:00,140.3,140.49,140.19,140.43,39513.0,115.8254,115.9822,115.7346,115.9327,39513.0
2017-10-16 13:30:00,140.42,140.68,140.32,140.51,45166.0,115.9244,116.1391,115.8419,115.9987,45166.0
2017-10-16 14:00:00,140.5,140.52,140.27,140.36,55519.0,115.9905,116.007,115.8006,115.8749,55519.0
2017-10-16 14:30:00,140.36,140.36,139.73,139.91,87810.0,115.8749,115.8749,115.3548,115.5034,87810.0
2017-10-16 15:00:00,139.86,139.9,139.75,139.86,81640.0,115.4621,115.4952,115.3713,115.4621,81640.0
2017-10-16 15:30:00,139.86,139.92,139.45,139.57,274100.0,115.4621,115.5117,115.1237,115.2227,274100.0
2017-10-17 09:30:00,139.65,140.34,139.22,140.17,59599.0,115.2888,115.8584,114.9338,115.7181,59599.0
2017-10-17 10:00:00,140.17,140.27,139.07,139.09,67856.0,115.7181,115.8006,114.8099,114.8265,67856.0
2017-10-17 10:30:00,139.19,139.52,139.02,139.05,63660.0,114.909,115.1814,114.7687,114.7934,63660.0
2017-10-17 11:00:00,139.03,139.23,138.63,138.73,92957.0,114.7769,114.942,114.4467,114.5293,92957.0
2017-10-17 11:30:00,138.76,139.15,138.19,138.69,88794.0,114.554,114.876,114.0835,114.4962,88794.0
2017-10-17 12:00:00,138.59,139.11,138.4,138.4,57415.0,114.4137,114.843,114.2568,114.2568,57415.0
2017-10-17 12:30:00,138.43,138.55,138.07,138.19,49954.0,114.2816,114.3807,113.9844,114.0835,49954.0
2017-10-17 13:00:00,138.2,138.5,138.15,138.4,65904.0,114.0917,114.3394,114.0504,114.2568,65904.0
2017-10-17 13:30:00,138.38,138.58,138.38,138.57,59483.0,114.2403,114.4054,114.2403,114.3972,59483.0
2017-10-17 14:00:00,138.58,138.68,138.46,138.63,38746.0,114.4054,114.488,114.3064,114.4467,38746.0
2017-10-17 14:30:00,138.61,138.71,138.53,138.67,50197.0,114.4302,114.5127,114.3641,114.4797,50197.0
2017-10-17 15:00:00,138.66,138.77,138.64,138.74,52348.0,114.4715,114.5623,114.455,114.5375,52348.0
2017-10-17 15:30:00,138.75,139.19,138.73,139.07,213431.0,114.5458,114.909,114.5293,114.8099,213431.0
2017-10-18 09:30:00,138.95,139.14,137.58,138.35,203827.0,114.7109,114.8677,113.5799,114.2155,203827.0
2017-10-18 10:00:00,138.38,138.59,138.06,138.51,94302.0,114.2403,114.4137,113.9761,114.3476,94302.0
2017-10-18 10:30:00,138.49,138.67,138.35,138.45,92423.0,114.3311,114.4797,114.2155,114.2981,92423.0
2017-10-18 11:00:00,138.46,138.53,138.09,138.5,86463.0,114.3064,114.3641,114.0009,114.3394,86463.0
2017-10-18 11:30:00,138.53,138.65,138.22,138.22,57882.0,114.3641,114.4632,114.1082,114.1082,57882.0
2017-10-18 12:00:00,138.22,138.47,138.21,138.38,67729.0,114.1082,114.3146,114.1,114.2403,67729.0
2017-10-18 12:30:00,138.41,138.45,138.32,138.38,56269.0,114.2651,114.2981,114.1908,114.2403,56269.0
2017-10-18 13:00:00,138.42,138.52,138.12,138.17,59597.0,114.2733,114.3559,114.0257,114.0669,59597.0
2017-10-18 13:30:00,138.19,138.45,138.09,138.35,72970.0,114.0835,114.2981,114.0009,114.2155,72970.0
2017-10-18 14:00:00,138.37,138.38,138.11,138.17,76425.0,114.2321,114.2403,114.0174,114.0669,76425.0
2017-10-18 14:30:00,138.17,138.17,137.8,137.81,60717.0,114.0669,114.0669,113.7615,113.7697,60717.0
2017-10-18 15:00:00,137.85,137.93,137.8,137.8,97121.0,113.8028,113.8688,113.7615,113.7615,97121.0
2017-10-18 15:30:00,137.8,137.81,137.41,137.49,344240.0,113.7615,113.7697,113.4395,113.5056,344240.0
2017-10-19 09:30:00,137.42,137.47,137.05,137.19,102900.0,113.4478,113.4891,113.1423,113.2579,102900.0
2017-10-19 10:00:00,137.25,137.75,137.1,137.63,165752.0,113.3074,113.7202,113.1836,113.6211,165752.0
2017-10-19 10:30:00,137.63,137.94,137.59,137.88,180574.0,113.6211,113.8771,113.5881,113.8275,180574.0
2017-10-19 11:00:00,137.88,138.79,137.74,138.74,145916.0,113.8275,114.5788,113.712,114.5375,145916.0
2017-10-19 11:30:00,138.75,138.77,138.33,138.47,104784.0,114.5458,114.5623,114.199,114.3146,104784.0
2017-10-19 12:00:00,138.47,138.98,138.38,138.92,103005.0,114.3146,114.7356,114.2403,114.6861,103005.0
2017-10-19 12:30:00,138.97,139.0,138.69,138.9,96952.0,114.7274,114.7522,114.4962,114.6696,96952.0
2017-10-19 13:00:00,138.9,138.9,138.49,138.54,83382.0,114.6696,114.6696,114.3311,114.3724,83382.0
2017-10-19 13:30:00,138.58,138.64,138.54,138.6,61262.0,114.4054,114.455,114.3724,114.4219,61262.0
2017-10-19 14:00:00,138.61,138.62,138.38,138.41,90119.0,114.4302,114.4384,114.2403,114.2651,90119.0
2017-10-19 14:30:00,138.41,138.47,138.16,138.25,109297.0,114.2651,114.3146,114.0587,114.133,109297.0
2017-10-19 15:00:00,138.27,138.28,138.08,138.19,119371.0,114.1495,114.1578,113.9926,114.0835,119371.0
2017-10-19 15:30:00,138.17,138.46,138.15,138.45,263935.0,114.0669,114.3064,114.0504,114.2981,263935.0
2017-10-20 09:30:00,138.78,140.23,138.78,139.61,146835.0,114.5705,115.7676,114.5705,115.2557,146835.0
2017-10-20 10:00:00,139.58,140.05,139.41,139.64,75572.0,115.231,115.619,115.0906,115.2805,75572.0
2017-10-20 10:30:00,139.63,139.77,139.05,139.28,76682.0,115.2723,115.3878,114.7934,114.9833,76682.0
2017-10-20 11:00:00,139.25,139.49,139.09,139.37,48234.0,114.9585,115.1567,114.8265,115.0576,48234.0
2017-10-20 11:30:00,139.37,139.49,139.17,139.32,52493.0,115.0576,115.1567,114.8925,115.0163,52493.0
2017-10-20 12:00:00,139.32,139.39,139.12,139.12,52796.0,115.0163,115.0741,114.8512,114.8512,52796.0
2017-10-20 12:30:00,139.13,139.29,139.11,139.18,37793.0,114.8595,114.9916,114.843,114.9008,37793.0
2017-10-20 13:00:00,139.18,139.23,139.09,139.11,24361.0,114.9008,114.942,114.8265,114.843,24361.0
2017-10-20 13:30:00,139.1,139.11,138.37,138.41,54961.0,114.8347,114.843,114.2321,114.2651,54961.0
2017-10-20 14:00:00,138.42,138.9,138.2,138.86,168703.0,114.2733,114.6696,114.0917,114.6366,168703.0
2017-10-20 14:30:00,138.89,139.08,138.66,138.74,79830.0,114.6613,114.8182,114.4715,114.5375,79830.0
2017-10-20 15:00:00,138.75,139.07,138.72,138.97,126832.0,114.5458,114.8099,114.521,114.7274,126832.0
2017-10-20 15:30:00,138.98,139.14,138.85,139.04,410005.0,114.7356,114.8677,114.6283,114.7852,410005.0
2017-10-23 09:30:00,138.63,139.25,137.74,138.24,187679.0,114.4467,114.9585,113.712,114.1247,187679.0
2017-10-23 10:00:00,138.1,138.59,138.08,138.49,56077.0,114.0092,114.4137,113.9926,114.3311,56077.0
2017-10-23 10:30:00,138.54,138.68,138.4,138.57,58804.0,114.3724,114.488,114.2568,114.3972,58804.0
2017-10-23 11:00:00,138.56,138.78,138.32,138.53,43788.0,114.3889,114.5705,114.1908,114.3641,43788.0
2017-10-23 11:30:00,138.5,138.64,138.38,138.51,45962.0,114.3394,114.455,114.2403,114.3476,45962.0
2017-10-23 12:00:00,138.52,138.56,138.31,138.51,67527.0,114.3559,114.3889,114.1825,114.3476,67527.0
2017-10-23 12:30:00,138.5,138.8,138.46,138.78,32326.0,114.3394,114.587,114.3064,114.5705,32326.0
2017-10-23 13:00:00,138.77,138.78,138.38,138.47,35053.0,114.5623,114.5705,114.2403,114.3146,35053.0
2017-10-23 13:30:00,138.46,138.59,138.34,138.49,43229.0,114.3064,114.4137,114.2073,114.3311,43229.0
2017-10-23 14:00:00,138.47,138.53,138.45,138.49,47494.0,114.3146,114.3641,114.2981,114.3311,47494.0
2017-10-23 14:30:00,138.48,138.6,138.35,138.44,33753.0,114.3229,114.4219,114.2155,114.2898,33753.0
2017-10-23 15:00:00,138.43,138.62,138.4,138.6,113028.0,114.2816,114.4384,114.2568,114.4219,113028.0
2017-10-23 15:30:00,138.62,138.82,138.47,138.77,286125.0,114.4384,114.6036,114.3146,114.5623,286125.0
2017-10-24 09:30:00,139.0,139.07,138.52,138.89,89462.0,114.7522,114.8099,114.3559,114.6613,89462.0
2017-10-24 10:00:00,138.84,138.88,138.06,138.27,41737.0,114.6201,114.6531,113.9761,114.1495,41737.0
2017-10-24 10:30:00,138.28,138.63,137.77,137.79,67400.0,114.1578,114.4467,113.7367,113.7532,67400.0
2017-10-24 11:00:00,137.77,137.81,137.34,137.56,125721.0,113.7367,113.7697,113.3817,113.5634,125721.0
2017-10-24 11:30:00,137.59,137.66,137.35,137.59,122338.0,113.5881,113.6459,113.39,113.5881,122338.0
2017-10-24 12:00:00,137.59,137.63,137.21,137.28,66864.0,113.5881,113.6211,113.2744,113.3322,66864.0
2017-10-24 12:30:00,137.25,137.7,137.22,137.48,78303.0,113.3074,113.6789,113.2827,113.4973,78303.0
2017-10-24 13:00:00,137.48,137.52,137.35,137.49,52029.0,113.4973,113.5303,113.39,113.5056,52029.0
2017-10-24 13:30:00,137.47,137.79,137.41,137.79,54799.0,113.4891,113.7532,113.4395,113.7532,54799.0
2017-10-24 14:00:00,137.84,138.01,137.6,137.66,74977.0,113.7945,113.9349,113.5964,113.6459,74977.0
2017-10-24 14:30:00,137.72,137.79,137.6,137.73,55546.0,113.6954,113.7532,113.5964,113.7037,55546.0
2017-10-24 15:00:00,137.75,138.16,137.66,138.11,404459.0,113.7202,114.0587,113.6459,114.0174,404459.0
2017-10-24 15:30:00,138.11,138.38,137.96,138.04,275489.0,114.0174,114.2403,113.8936,113.9596,275489.0
2017-10-25 09:30:00,137.67,137.9,137.04,137.76,91189.0,113.6542,113.844,113.1341,113.7285,91189.0
2017-10-25 10:00:00,137.75,138.13,137.49,137.85,50687.0,113.7202,114.0339,113.5056,113.8028,50687.0
2017-10-25 10:30:00,137.9,137.9,137.28,137.5,52429.0,113.844,113.844,113.3322,113.5138,52429.0
2017-10-25 11:00:00,137.5,137.52,136.6,137.18,81337.0,113.5138,113.5303,112.7708,113.2496,81337.0
2017-10-25 11:30:00,137.2,137.35,136.91,136.98,78660.0,113.2662,113.39,113.0267,113.0845,78660.0
2017-10-25 12:00:00,136.96,137.09,136.83,137.03,41146.0,113.068,113.1753,112.9607,113.1258,41146.0
2017-10-25 12:30:00,136.97,137.12,136.78,137.12,38482.0,113.0763,113.2001,112.9194,113.2001,38482.0
2017-10-25 13:00:00,137.08,137.34,137.04,137.1,31735.0,113.1671,113.3817,113.1341,113.1836,31735.0
2017-10-25 13:30:00,137.09,137.24,136.95,137.24,28834.0,113.1753,113.2992,113.0598,113.2992,28834.0
2017-10-25 14:00:00,137.22,137.28,137.03,137.07,60425.0,113.2827,113.3322,113.1258,113.1588,60425.0
2017-10-25 14:30:00,137.03,137.21,136.93,137.21,50584.0,113.1258,113.2744,113.0433,113.2744,50584.0
2017-10-25 15:00:00,137.2,137.35,137.17,137.3,59705.0,113.2662,113.39,113.2414,113.3487,59705.0
2017-10-25 15:30:00,137.32,137.45,137.03,137.32,150075.0,113.3652,113.4725,113.1258,113.3652,150075.0
2017-10-26 09:30:00,138.06,138.51,137.41,138.24,113729.0,113.9761,114.3476,113.4395,114.1247,113729.0
2017-10-26 10:00:00,138.18,138.42,137.76,138.1,115249.0,114.0752,114.2733,113.7285,114.0092,115249.0
2017-10-26 10:30:00,138.08,138.25,137.8,138.09,97909.0,113.9926,114.133,113.7615,114.0009,97909.0
2017-10-26 11:00:00,138.1,138.25,137.74,137.93,76250.0,114.0092,114.133,113.712,113.8688,76250.0
2017-10-26 11:30:00,137.97,138.37,137.92,138.12,108407.0,113.9018,114.2321,113.8606,114.0257,108407.0
2017-10-26 12:00:00,138.14,138.49,137.9,138.4,51006.0,114.0422,114.3311,113.844,114.2568,51006.0
2017-10-26 12:30:00,138.42,138.57,138.18,138.42,39859.0,114.2733,114.3972,114.0752,114.2733,39859.0
2017-10-26 13:00:00,138.44,138.57,138.21,138.57,40485.0,114.2898,114.3972,114.1,114.3972,40485.0
2017-10-26 13:30:00,138.53,138.96,138.44,138.96,101060.0,114.3641,114.7191,114.2898,114.7191,101060.0
2017-10-26 14:00:00,138.94,139.24,138.8,139.19,108443.0,114.7026,114.9503,114.587,114.909,108443.0
2017-10-26 14:30:00,139.17,139.21,138.89,139.04,56182.0,114.8925,114.9255,114.6613,114.7852,56182.0
2017-10-26 15:00:00,139.04,139.08,138.73,138.75,103831.0,114.7852,114.8182,114.5293,114.5458,103831.0
2017-10-26 15:30:00,138.76,138.81,138.44,138.45,244075.0,114.554,114.5953,114.2898,114.2981,244075.0
2017-10-27 09:30:00,139.29,139.42,138.15,139.03,68270.0,114.9916,115.0989,114.0504,114.7769,68270.0
2017-10-27 10:00:00,138.95,139.6,138.91,139.31,63720.0,114.7109,115.2475,114.6779,115.0081,63720.0
2017-10-27 10:30:00,139.38,139.71,139.26,139.49,56245.0,115.0659,115.3383,114.9668,115.1567,56245.0
2017-10-27 11:00:00,139.49,139.73,139.18,139.38,76969.0,115.1567,115.3548,114.9008,115.0659,76969.0
2017-10-27 11:30:00,139.41,140.14,139.39,139.69,105000.0,115.0906,115.6933,115.0741,115.3218,105000.0
2017-10-27 12:00:00,139.71,139.75,139.48,139.57,56586.0,115.3383,115.3713,115.1484,115.2227,56586.0
2017-10-27 12:30:00,139.54,139.58,139.3,139.38,25712.0,115.198,115.231,114.9998,115.0659,25712.0
2017-10-27 13:00:00,139.33,139.44,139.22,139.31,25023.0,115.0246,115.1154,114.9338,115.0081,25023.0
2017-10-27 13:30:00,139.3,139.5,139.0,139.36,46079.0,114.9998,115.1649,114.7522,115.0494,46079.0
2017-10-27 14:00:00,139.4,139.5,139.29,139.35,37493.0,115.0824,115.1649,114.9916,115.0411,37493.0
2017-10-27 14:30:00,139.33,139.46,139.17,139.27,67298.0,115.0246,115.1319,114.8925,114.9751,67298.0
2017-10-27 15:00:00,139.24,139.25,138.99,139.1,86006.0,114.9503,114.9585,114.7439,114.8347,86006.0
2017-10-27 15:30:00,139.1,139.12,138.92,139.06,182848.0,114.8347,114.8512,114.6861,114.8017,182848.0
2017-10-30 09:30:00,138.76,139.44,138.55,138.75,116770.0,114.554,115.1154,114.3807,114.5458,116770.0
2017-10-30 10:00:00,138.68,138.85,138.45,138.76,105519.0,114.488,114.6283,114.2981,114.554,105519.0
2017-10-30 10:30:00,138.73,138.8,138.41,138.56,123230.0,114.5293,114.587,114.2651,114.3889,123230.0
2017-10-30 11:00:00,138.55,138.69,138.41,138.49,73269.0,114.3807,114.4962,114.2651,114.3311,73269.0
2017-10-30 11:30:00,138.49,138.63,138.41,138.55,90531.0,114.3311,114.4467,114.2651,114.3807,90531.0
2017-10-30 12:00:00,138.55,138.63,138.47,138.6,60275.0,114.3807,114.4467,114.3146,114.4219,60275.0
2017-10-30 12:30:00,138.61,138.78,138.45,138.78,37026.0,114.4302,114.5705,114.2981,114.5705,37026.0
2017-10-30 13:00:00,138.75,144.8,138.75,143.45,1245719.0,114.5458,119.5404,114.5458,118.4259,1245719.0
2017-10-30 13:30:00,143.42,143.73,141.88,142.89,969041.0,118.4011,118.657,117.1298,117.9636,969041.0
2017-10-30 14:00:00,142.87,143.4,142.22,142.9,404975.0,117.9471,118.3846,117.4104,117.9718,404975.0
2017-10-30 14:30:00,142.95,143.19,142.46,142.56,324907.0,118.0131,118.2112,117.6086,117.6911,324907.0
2017-10-30 15:00:00,142.54,142.63,142.08,142.42,257750.0,117.6746,117.7489,117.2949,117.5756,257750.0
2017-10-30 15:30:00,142.41,143.0,142.33,142.86,623797.0,117.5673,118.0544,117.5013,117.9388,623797.0
2017-10-31 09:30:00,139.92,141.98,138.3,140.87,355753.0,115.5117,117.2123,114.1743,116.2959,355753.0
2017-10-31 10:00:00,140.8,142.25,140.31,142.08,133556.0,116.2382,117.4352,115.8336,117.2949,133556.0
2017-10-31 10:30:00,141.92,142.16,140.63,140.97,108761.0,117.1628,117.3609,116.0978,116.3785,108761.0
2017-10-31 11:00:00,141.01,142.03,140.37,142.03,127508.0,116.4115,117.2536,115.8832,117.2536,127508.0
2017-10-31 11:30:00,142.01,142.25,141.39,141.64,76859.0,117.2371,117.4352,116.7252,116.9316,76859.0
2017-10-31 12:00:00,141.69,142.36,141.57,141.86,131324.0,116.9729,117.526,116.8738,117.1132,131324.0
2017-10-31 12:30:00,141.93,142.65,141.73,142.5,207586.0,117.171,117.7654,117.0059,117.6416,207586.0
2017-10-31 13:00:00,142.5,142.55,141.75,141.75,93534.0,117.6416,117.6829,117.0224,117.0224,93534.0
2017-10-31 13:30:00,141.75,142.36,141.75,142.24,60204.0,117.0224,117.526,117.0224,117.427,60204.0
2017-10-31 14:00:00,142.22,142.95,142.19,142.93,88521.0,117.4104,118.0131,117.3857,117.9966,88521.0
2017-10-31 14:30:00,142.94,144.13,142.88,144.09,147156.0,118.0048,118.9873,117.9553,118.9542,147156.0
2017-10-31 15:00:00,144.02,144.33,143.24,143.37,230057.0,118.8964,119.1524,118.2525,118.3598,230057.0
2017-10-31 15:30:00,143.38,143.93,143.11,143.67,446403.0,118.3681,118.8221,118.1452,118.6075,446403.0
2017-11-01 09:30:00,144.25,144.66,142.47,143.22,314668.0,119.0863,119.4248,117.6168,118.236,314668.0
2017-11-01 10:00:00,143.09,143.2,142.56,142.98,193830.0,118.1287,118.2195,117.6911,118.0379,193830.0
2017-11-01 10:30:00,142.98,143.66,142.95,143.23,124734.0,118.0379,118.5992,118.0131,118.2443,124734.0
2017-11-01 11:00:00,143.24,143.55,142.7,142.72,74928.0,118.2525,118.5084,117.8067,117.8232,74928.0
2017-11-01 11:30:00,142.78,142.79,142.01,142.14,56973.0,117.8728,117.881,117.2371,117.3444,56973.0
2017-11-01 12:00:00,142.09,142.55,141.82,142.55,77308.0,117.3031,117.6829,117.0802,117.6829,77308.0
2017-11-01 12:30:00,142.61,142.65,142.06,142.1,71457.0,117.7324,117.7654,117.2784,117.3114,71457.0
2017-11-01 13:00:00,142.09,142.09,141.29,141.29,73732.0,117.3031,117.3031,116.6427,116.6427,73732.0
2017-11-01 13:30:00,141.29,141.37,140.85,141.25,127950.0,116.6427,116.7087,116.2794,116.6097,127950.0
2017-11-01 14:00:00,141.24,141.71,141.14,141.3,140917.0,116.6014,116.9894,116.5188,116.6509,140917.0
2017-11-01 14:30:00,141.3,141.75,141.0,141.54,178637.0,116.6509,117.0224,116.4033,116.8491,178637.0
2017-11-01 15:00:00,141.52,141.54,140.45,140.8,352684.0,116.8326,116.8491,115.9492,116.2382,352684.0
2017-11-01 15:30:00,140.89,140.93,140.39,140.78,388124.0,116.3125,116.3455,115.8997,116.2216,388124.0
2017-11-02 09:30:00,140.65,142.27,140.52,142.27,72208.0,116.1143,117.4517,116.007,117.4517,72208.0
2017-11-02 10:00:00,142.18,142.19,141.44,142.01,91917.0,117.3774,117.3857,116.7665,117.2371,91917.0
2017-11-02 10:30:00,141.99,142.66,141.96,142.18,100486.0,117.2206,117.7737,117.1958,117.3774,100486.0
2017-11-02 11:00:00,142.2,142.72,141.91,142.43,68353.0,117.3939,117.8232,117.1545,117.5838,68353.0
2017-11-02 11:30:00,142.38,142.96,142.23,142.61,55523.0,117.5425,118.0214,117.4187,117.7324,55523.0
2017-11-02 12:00:00,142.65,142.78,141.8,141.8,51702.0,117.7654,117.8728,117.0637,117.0637,51702.0
2017-11-02 12:30:00,141.89,142.17,141.71,142.0,77812.0,117.138,117.3692,116.9894,117.2288,77812.0
2017-11-02 13:00:00,142.0,142.19,141.88,142.08,40157.0,117.2288,117.3857,117.1298,117.2949,40157.0
2017-11-02 13:30:00,142.08,142.25,141.91,141.92,28019.0,117.2949,117.4352,117.1545,117.1628,28019.0
2017-11-02 14:00:00,141.9,142.45,141.79,142.39,104155.0,117.1463,117.6003,117.0555,117.5508,104155.0
2017-11-02 14:30:00,142.31,142.36,142.16,142.18,62179.0,117.4847,117.526,117.3609,117.3774,62179.0
2017-11-02 15:00:00,142.18,142.3,142.02,142.26,41869.0,117.3774,117.4765,117.2453,117.4435,41869.0
2017-11-02 15:30:00,142.28,142.48,142.25,142.43,132519.0,117.46,117.6251,117.4352,117.5838,132519.0
2017-11-03 09:30:00,141.83,142.35,141.11,141.92,152336.0,117.0885,117.5178,116.4941,117.1628,152336.0
2017-11-03 10:00:00,141.96,142.1,140.8,141.02,117807.0,117.1958,117.3114,116.2382,116.4198,117807.0
2017-11-03 10:30:00,140.92,141.12,140.51,140.65,73429.0,116.3372,116.5023,115.9987,116.1143,73429.0
2017-11-03 11:00:00,140.67,141.03,140.23,140.88,107557.0,116.1308,116.428,115.7676,116.3042,107557.0
2017-11-03 11:30:00,140.81,141.49,140.56,141.49,53523.0,116.2464,116.8078,116.04,116.8078,53523.0
2017-11-03 12:00:00,141.52,141.74,141.35,141.57,50639.0,116.8326,117.0142,116.6922,116.8738,50639.0
2017-11-03 12:30:00,141.53,141.86,141.45,141.84,43307.0,116.8408,117.1132,116.7748,117.0967,43307.0
2017-11-03 13:00:00,141.85,142.41,141.81,142.3,127658.0,117.105,117.5673,117.072,117.4765,127658.0
2017-11-03 13:30:00,142.33,142.33,141.57,141.65,85398.0,117.5013,117.5013,116.8738,116.9399,85398.0
2017-11-03 14:00:00,141.65,141.88,141.36,141.64,49296.0,116.9399,117.1298,116.7005,116.9316,49296.0
2017-11-03 14:30:00,141.67,141.84,141.48,141.84,36959.0,116.9564,117.0967,116.7995,117.0967,36959.0
2017-11-03 15:00:00,141.8,142.01,141.67,141.98,92987.0,117.0637,117.2371,116.9564,117.2123,92987.0
2017-11-03 15:30:00,141.99,142.16,141.93,142.12,216218.0,117.2206,117.3609,117.171,117.3279,216218.0
2017-11-06 09:30:00,145.04,149.46,144.96,149.09,703858.0,119.7385,123.3875,119.6725,123.082,703858.0
2017-11-06 10:00:00,149.22,150.58,149.04,150.15,424808.0,123.1893,124.3121,123.0407,123.9571,424808.0
2017-11-06 10:30:00,150.17,150.51,149.94,150.41,279894.0,123.9736,124.2543,123.7837,124.1717,279894.0
2017-11-06 11:00:00,150.48,150.96,150.38,150.92,218142.0,124.2295,124.6258,124.147,124.5928,218142.0
2017-11-06 11:30:00,150.92,150.93,149.89,150.1,194120.0,124.5928,124.601,123.7425,123.9158,194120.0
2017-11-06 12:00:00,150.1,150.16,149.69,150.07,115474.0,123.9158,123.9654,123.5773,123.8911,115474.0
2017-11-06 12:30:00,150.03,150.23,149.82,150.23,91005.0,123.858,124.0231,123.6847,124.0231,91005.0
2017-11-06 13:00:00,150.2,150.34,150.05,150.26,129879.0,123.9984,124.114,123.8745,124.0479,129879.0
2017-11-06 13:30:00,150.27,150.43,150.02,150.24,135438.0,124.0562,124.1883,123.8498,124.0314,135438.0
2017-11-06 14:00:00,150.22,150.37,150.0,150.3,130124.0,124.0149,124.1387,123.8333,124.0809,130124.0
2017-11-06 14:30:00,150.28,150.4,150.0,150.22,106894.0,124.0644,124.1635,123.8333,124.0149,106894.0
2017-11-06 15:00:00,150.24,150.67,150.22,150.59,183382.0,124.0314,124.3864,124.0149,124.3203,183382.0
2017-11-06 15:30:00,150.58,150.71,150.11,150.16,511326.0,124.3121,124.4194,123.9241,123.9654,511326.0
2017-11-07 09:30:00,149.99,150.21,147.03,147.11,339068.0,123.825,124.0066,121.3814,121.4474,339068.0
2017-11-07 10:00:00,147.03,149.25,146.83,148.84,299269.0,121.3814,123.2141,121.2163,122.8756,299269.0
2017-11-07 10:30:00,148.81,148.9,148.23,148.34,146033.0,122.8509,122.9252,122.372,122.4628,146033.0
2017-11-07 11:00:00,148.36,149.14,148.18,148.96,136188.0,122.4794,123.1233,122.3308,122.9747,136188.0
2017-11-07 11:30:00,148.95,149.27,148.85,149.03,75617.0,122.9664,123.2306,122.8839,123.0325,75617.0
2017-11-07 12:00:00,149.04,149.39,148.86,149.07,37117.0,123.0407,123.3297,122.8921,123.0655,37117.0
2017-11-07 12:30:00,149.04,149.6,148.96,149.46,73067.0,123.0407,123.503,122.9747,123.3875,73067.0
2017-11-07 13:00:00,149.47,149.92,149.46,149.92,47716.0,123.3957,123.7672,123.3875,123.7672,47716.0
2017-11-07 13:30:00,149.93,150.04,149.75,149.93,64462.0,123.7755,123.8663,123.6269,123.7755,64462.0
2017-11-07 14:00:00,149.94,149.96,149.39,149.62,78816.0,123.7837,123.8002,123.3297,123.5196,78816.0
2017-11-07 14:30:00,149.63,150.28,149.57,150.12,78545.0,123.5278,124.0644,123.4783,123.9323,78545.0
2017-11-07 15:00:00,150.11,150.55,150.1,150.49,174085.0,123.9241,124.2873,123.9158,124.2378,174085.0
2017-11-07 15:30:00,150.5,150.79,150.43,150.62,289688.0,124.246,124.4855,124.1883,124.3451,289688.0
2017-11-08 09:30:00,150.3,152.89,150.15,151.62,172930.0,124.0809,126.2191,123.9571,125.1707,172930.0
2017-11-08 10:00:00,151.64,152.9,151.64,152.84,148451.0,125.1872,126.2274,125.1872,126.1778,148451.0
2017-11-08 10:30:00,152.92,154.24,152.55,154.24,165998.0,126.2439,127.3336,125.9384,127.3336,165998.0
2017-11-08 11:00:00,154.17,155.28,154.01,154.51,206140.0,127.2758,128.1922,127.1437,127.5565,206140.0
2017-11-08 11:30:00,154.71,154.71,153.03,153.36,213164.0,127.7216,127.7216,126.3347,126.6071,213164.0
2017-11-08 12:00:00,153.22,153.45,152.75,152.88,90219.0,126.4915,126.6814,126.1035,126.2109,90219.0
2017-11-08 12:30:00,152.97,153.26,152.89,153.18,100045.0,126.2852,126.5246,126.2191,126.4585,100045.0
2017-11-08 13:00:00,153.18,153.66,153.18,153.37,57662.0,126.4585,126.8548,126.4585,126.6154,57662.0
2017-11-08 13:30:00,153.41,153.43,152.85,153.38,43690.0,126.6484,126.6649,126.1861,126.6236,43690.0
2017-11-08 14:00:00,153.38,153.44,152.81,153.21,70927.0,126.6236,126.6732,126.1531,126.4833,70927.0
2017-11-08 14:30:00,153.23,153.24,152.88,153.09,47045.0,126.4998,126.5081,126.2109,126.3842,47045.0
2017-11-08 15:00:00,153.08,153.26,152.85,153.26,76278.0,126.376,126.5246,126.1861,126.5246,76278.0
2017-11-08 15:30:00,153.22,153.25,152.42,152.75,273007.0,126.4915,126.5163,125.8311,126.1035,273007.0
2017-11-09 09:30:00,151.8,152.76,150.56,152.67,118018.0,125.3193,126.1118,124.2956,126.0375,118018.0
2017-11-09 10:00:00,152.76,153.01,151.78,151.79,119178.0,126.1118,126.3182,125.3028,125.311,119178.0
2017-11-09 10:30:00,151.74,151.81,150.98,151.67,50570.0,125.2697,125.3275,124.6423,125.2119,50570.0
2017-11-09 11:00:00,151.62,152.43,151.45,152.43,52437.0,125.1707,125.8394,125.0303,125.8394,52437.0
2017-11-09 11:30:00,152.43,152.68,151.51,152.44,94008.0,125.8394,126.0457,125.0799,125.8476,94008.0
2017-11-09 12:00:00,152.5,152.53,151.56,151.63,90026.0,125.8971,125.9219,125.1211,125.1789,90026.0
2017-11-09 12:30:00,151.63,151.63,150.89,151.08,96745.0,125.1789,125.1789,124.568,124.7249,96745.0
2017-11-09 13:00:00,151.1,152.0,151.07,151.89,119463.0,124.7414,125.4844,124.7166,125.3936,119463.0
2017-11-09 13:30:00,151.89,152.28,150.8,151.0,131441.0,125.3936,125.7155,124.4937,124.6588,131441.0
2017-11-09 14:00:00,150.95,151.66,150.91,151.34,79695.0,124.6175,125.2037,124.5845,124.9395,79695.0
2017-11-09 14:30:00,151.33,151.72,151.1,151.22,74032.0,124.9313,125.2532,124.7414,124.8404,74032.0
2017-11-09 15:00:00,151.25,151.99,151.22,151.98,116274.0,124.8652,125.4761,124.8404,125.4679,116274.0
2017-11-09 15:30:00,152.0,152.06,151.6,151.8,229029.0,125.4844,125.5339,125.1542,125.3193,229029.0
2017-11-10 09:30:00,151.33,151.8,150.44,150.9,79750.0,124.9313,125.3193,124.1965,124.5763,79750.0
2017-11-10 10:00:00,151.0,151.34,150.42,150.42,85662.0,124.6588,124.9395,124.18,124.18,85662.0
2017-11-10 10:30:00,150.4,150.42,150.04,150.34,41152.0,124.1635,124.18,123.8663,124.114,41152.0
2017-11-10 11:00:00,150.31,150.37,149.07,149.09,80506.0,124.0892,124.1387,123.0655,123.082,80506.0
2017-11-10 11:30:00,149.12,149.35,148.46,148.78,137363.0,123.1068,123.2967,122.5619,122.8261,137363.0
2017-11-10 12:00:00,148.81,149.2,148.76,148.92,82282.0,122.8509,123.1728,122.8096,122.9417,82282.0
2017-11-10 12:30:00,148.95,149.03,148.76,148.76,62203.0,122.9664,123.0325,122.8096,122.8096,62203.0
2017-11-10 13:00:00,148.76,149.51,148.76,149.43,108386.0,122.8096,123.4287,122.8096,123.3627,108386.0
2017-11-10 13:30:00,149.42,149.8,149.31,149.69,85786.0,123.3544,123.6682,123.2636,123.5773,85786.0
2017-11-10 14:00:00,149.75,150.21,149.71,149.82,64583.0,123.6269,124.0066,123.5939,123.6847,64583.0
2017-11-10 14:30:00,149.82,150.27,149.69,150.24,63940.0,123.6847,124.0562,123.5773,124.0314,63940.0
2017-11-10 15:00:00,150.26,150.54,150.22,150.42,60246.0,124.0479,124.2791,124.0149,124.18,60246.0
2017-11-10 15:30:00,150.42,150.74,150.27,150.56,231229.0,124.18,124.4442,124.0562,124.2956,231229.0
2017-11-13 09:30:00,151.27,151.65,150.14,151.06,199967.0,124.8817,125.1954,123.9488,124.7084,199967.0
2017-11-13 10:00:00,151.16,152.8,148.62,151.31,622760.0,124.7909,126.1448,122.694,124.9147,622760.0
2017-11-13 10:30:00,151.33,151.48,150.17,151.05,169646.0,124.9313,125.0551,123.9736,124.7001,169646.0
2017-11-13 11:00:00,151.11,151.9,150.98,151.37,159625.0,124.7496,125.4018,124.6423,124.9643,159625.0
2017-11-13 11:30:00,151.36,151.77,151.25,151.41,63959.0,124.956,125.2945,124.8652,124.9973,63959.0
2017-11-13 12:00:00,151.4,151.8,151.19,151.34,38353.0,124.989,125.3193,124.8157,124.9395,38353.0
2017-11-13 12:30:00,151.44,151.54,151.2,151.42,47707.0,125.0221,125.1046,124.8239,125.0056,47707.0
2017-11-13 13:00:00,151.37,151.42,150.8,150.8,42263.0,124.9643,125.0056,124.4937,124.4937,42263.0
2017-11-13 13:30:00,150.8,150.92,150.38,150.74,72559.0,124.4937,124.5928,124.147,124.4442,72559.0
2017-11-13 14:00:00,150.72,150.81,150.28,150.28,82352.0,124.4277,124.502,124.0644,124.0644,82352.0
2017-11-13 14:30:00,150.28,150.62,150.19,150.48,72963.0,124.0644,124.3451,123.9901,124.2295,72963.0
2017-11-13 15:00:00,150.45,150.47,150.05,150.25,117237.0,124.2048,124.2213,123.8745,124.0397,117237.0
2017-11-13 15:30:00,150.25,150.28,149.87,150.05,304206.0,124.0397,124.0644,123.7259,123.8745,304206.0
2017-11-14 09:30:00,150.05,150.09,148.5,148.94,180696.0,123.8745,123.9076,122.5949,122.9582,180696.0
2017-11-14 10:00:00,148.98,149.28,148.34,148.94,120556.0,122.9912,123.2389,122.4628,122.9582,120556.0
2017-11-14 10:30:00,148.94,150.27,148.94,150.27,85441.0,122.9582,124.0562,122.9582,124.0562,85441.0
2017-11-14 11:00:00,150.22,150.69,149.77,150.48,93601.0,124.0149,124.4029,123.6434,124.2295,93601.0
2017-11-14 11:30:00,150.5,150.87,150.34,150.84,34343.0,124.246,124.5515,124.114,124.5267,34343.0
2017-11-14 12:00:00,150.82,150.97,150.54,150.74,37332.0,124.5102,124.6341,124.2791,124.4442,37332.0
2017-11-14 12:30:00,150.77,150.77,150.26,150.3,40247.0,124.4689,124.4689,124.0479,124.0809,40247.0
2017-11-14 13:00:00,150.34,150.41,150.07,150.35,53188.0,124.114,124.1717,123.8911,124.1222,53188.0
2017-11-14 13:30:00,150.35,150.44,150.13,150.2,52995.0,124.1222,124.1965,123.9406,123.9984,52995.0
2017-11-14 14:00:00,150.2,150.4,149.93,149.93,68276.0,123.9984,124.1635,123.7755,123.7755,68276.0
2017-11-14 14:30:00,149.95,149.99,149.38,149.83,79819.0,123.792,123.825,123.3214,123.6929,79819.0
2017-11-14 15:00:00,149.84,149.93,149.29,149.64,98420.0,123.7012,123.7755,123.2471,123.5361,98420.0
2017-11-14 15:30:00,149.64,149.96,149.48,149.49,394498.0,123.5361,123.8002,123.404,123.4122,394498.0
2017-11-15 09:30:00,149.55,149.84,147.34,147.61,126336.0,123.4618,123.7012,121.6373,121.8602,126336.0
2017-11-15 10:00:00,147.66,148.1,146.8,148.0,149830.0,121.9015,122.2647,121.1915,122.1822,149830.0
2017-11-15 10:30:00,147.97,148.32,147.44,147.79,95505.0,122.1574,122.4463,121.7198,122.0088,95505.0
2017-11-15 11:00:00,147.81,148.02,147.69,147.98,87214.0,122.0253,122.1987,121.9262,122.1656,87214.0
2017-11-15 11:30:00,148.01,148.17,147.88,148.04,46168.0,122.1904,122.3225,122.0831,122.2152,46168.0
2017-11-15 12:00:00,148.01,148.05,147.56,148.05,74519.0,122.1904,122.2234,121.8189,122.2234,74519.0
2017-11-15 12:30:00,148.04,148.36,147.97,148.3,50616.0,122.2152,122.4794,122.1574,122.4298,50616.0
2017-11-15 13:00:00,148.24,148.41,148.1,148.22,55044.0,122.3803,122.5206,122.2647,122.3638,55044.0
2017-11-15 13:30:00,148.25,148.55,148.21,148.4,37682.0,122.3885,122.6362,122.3555,122.5124,37682.0
2017-11-15 14:00:00,148.38,148.46,148.21,148.41,47437.0,122.4959,122.5619,122.3555,122.5206,47437.0
2017-11-15 14:30:00,148.41,149.34,148.39,149.05,125153.0,122.5206,123.2884,122.5041,123.049,125153.0
2017-11-15 15:00:00,149.05,149.36,148.8,149.13,75676.0,123.049,123.3049,122.8426,123.115,75676.0
2017-11-15 15:30:00,149.12,149.27,148.81,148.95,209720.0,123.1068,123.2306,122.8509,122.9664,209720.0
2017-11-16 09:30:00,149.89,150.17,149.33,149.69,113218.0,123.7425,123.9736,123.2801,123.5773,113218.0
2017-11-16 10:00:00,149.6,149.6,148.93,149.24,111059.0,123.503,123.503,122.9499,123.2058,111059.0
2017-11-16 10:30:00,149.29,149.33,148.65,148.7,88959.0,123.2471,123.2801,122.7188,122.76,88959.0
2017-11-16 11:00:00,148.74,149.13,147.83,147.97,132638.0,122.7931,123.115,122.0418,122.1574,132638.0
2017-11-16 11:30:00,148.01,148.61,147.87,148.46,112281.0,122.1904,122.6857,122.0748,122.5619,112281.0
2017-11-16 12:00:00,148.44,148.79,148.29,148.53,79683.0,122.5454,122.8343,122.4216,122.6197,79683.0
2017-11-16 12:30:00,148.5,148.65,148.32,148.41,64007.0,122.5949,122.7188,122.4463,122.5206,64007.0
2017-11-16 13:00:00,148.43,148.7,148.42,148.53,65372.0,122.5371,122.76,122.5289,122.6197,65372.0
2017-11-16 13:30:00,148.53,148.8,148.48,148.59,49221.0,122.6197,122.8426,122.5784,122.6692,49221.0
2017-11-16 14:00:00,148.62,149.15,148.61,148.77,63608.0,122.694,123.1315,122.6857,122.8178,63608.0
2017-11-16 14:30:00,148.76,149.04,148.62,148.79,68634.0,122.8096,123.0407,122.694,122.8343,68634.0
2017-11-16 15:00:00,148.85,148.85,148.47,148.51,116590.0,122.8839,122.8839,122.5702,122.6032,116590.0
2017-11-16 15:30:00,148.49,148.74,148.38,148.4,293853.0,122.5867,122.7931,122.4959,122.5124,293853.0
2017-11-17 09:30:00,147.97,148.85,147.51,147.76,130907.0,122.1574,122.8839,121.7776,121.984,130907.0
2017-11-17 10:00:00,147.75,147.98,146.26,146.62,150305.0,121.9758,122.1656,120.7457,121.0429,150305.0
2017-11-17 10:30:00,146.62,146.9,146.52,146.69,119269.0,121.0429,121.274,120.9603,121.1007,119269.0
2017-11-17 11:00:00,146.68,146.79,145.58,145.65,93751.0,121.0924,121.1832,120.1843,120.2421,93751.0
2017-11-17 11:30:00,145.62,145.97,145.57,145.72,71039.0,120.2173,120.5063,120.1761,120.2999,71039.0
2017-11-17 12:00:00,145.72,146.09,145.59,146.0,93173.0,120.2999,120.6053,120.1926,120.531,93173.0
2017-11-17 12:30:00,146.0,146.13,145.67,145.7,104483.0,120.531,120.6384,120.2586,120.2834,104483.0
2017-11-17 13:00:00,145.74,146.18,145.71,146.03,85426.0,120.3164,120.6796,120.2916,120.5558,85426.0
2017-11-17 13:30:00,146.05,146.58,145.99,146.17,117983.0,120.5723,121.0099,120.5228,120.6714,117983.0
2017-11-17 14:00:00,146.2,146.2,145.88,145.89,67669.0,120.6962,120.6962,120.432,120.4402,67669.0
2017-11-17 14:30:00,145.86,146.02,145.75,145.76,69906.0,120.4155,120.5476,120.3247,120.3329,69906.0
2017-11-17 15:00:00,145.83,146.13,145.67,146.04,138858.0,120.3907,120.6384,120.2586,120.5641,138858.0
2017-11-17 15:30:00,146.02,146.15,145.86,145.9,333469.0,120.5476,120.6549,120.4155,120.4485,333469.0
2017-11-20 09:30:00,146.35,147.19,145.72,146.36,143108.0,120.82,121.5135,120.2999,120.8282,143108.0
2017-11-20 10:00:00,146.44,146.54,145.84,145.94,59961.0,120.8943,120.9768,120.399,120.4815,59961.0
2017-11-20 10:30:00,145.91,146.07,145.63,145.72,100103.0,120.4567,120.5888,120.2256,120.2999,100103.0
2017-11-20 11:00:00,145.71,146.35,145.7,146.28,106698.0,120.2916,120.82,120.2834,120.7622,106698.0
2017-11-20 11:30:00,146.27,146.39,146.15,146.39,50417.0,120.7539,120.853,120.6549,120.853,50417.0
2017-11-20 12:00:00,146.36,146.48,146.17,146.21,51167.0,120.8282,120.9273,120.6714,120.7044,51167.0
2017-11-20 12:30:00,146.21,146.32,146.0,146.03,54401.0,120.7044,120.7952,120.531,120.5558,54401.0
2017-11-20 13:00:00,146.06,146.26,146.04,146.15,117305.0,120.5806,120.7457,120.5641,120.6549,117305.0
2017-11-20 13:30:00,146.18,146.68,146.12,146.51,89989.0,120.6796,121.0924,120.6301,120.9521,89989.0
2017-11-20 14:00:00,146.52,146.7,146.41,146.56,94327.0,120.9603,121.1089,120.8695,120.9934,94327.0
2017-11-20 14:30:00,146.54,146.63,146.47,146.57,117111.0,120.9768,121.0511,120.9191,121.0016,117111.0
2017-11-20 15:00:00,146.57,146.6,146.29,146.4,119242.0,121.0016,121.0264,120.7705,120.8613,119242.0
2017-11-20 15:30:00,146.41,146.54,146.08,146.24,181270.0,120.8695,120.9768,120.5971,120.7292,181270.0
2017-11-21 09:30:00,146.38,146.99,146.2,146.38,104974.0,120.8448,121.3483,120.6962,120.8448,104974.0
2017-11-21 10:00:00,146.53,146.76,145.85,145.9,116863.0,120.9686,121.1585,120.4072,120.4485,116863.0
2017-11-21 10:30:00,145.91,146.13,145.64,146.01,130493.0,120.4567,120.6384,120.2338,120.5393,130493.0
2017-11-21 11:00:00,146.01,146.93,145.9,146.81,144890.0,120.5393,121.2988,120.4485,121.1997,144890.0
2017-11-21 11:30:00,146.83,147.05,146.65,147.05,111786.0,121.2163,121.3979,121.0677,121.3979,111786.0
2017-11-21 12:00:00,147.02,147.27,146.95,147.04,89700.0,121.3731,121.5795,121.3153,121.3896,89700.0
2017-11-21 12:30:00,147.03,147.3,146.96,147.05,74295.0,121.3814,121.6043,121.3236,121.3979,74295.0
2017-11-21 13:00:00,147.04,147.08,146.62,147.03,84772.0,121.3896,121.4226,121.0429,121.3814,84772.0
2017-11-21 13:30:00,146.99,147.0,146.41,146.5,132369.0,121.3483,121.3566,120.8695,120.9438,132369.0
2017-11-21 14:00:00,146.5,146.98,146.41,146.83,79024.0,120.9438,121.3401,120.8695,121.2163,79024.0
2017-11-21 14:30:00,146.81,146.93,146.62,146.9,42946.0,121.1997,121.2988,121.0429,121.274,42946.0
2017-11-21 15:00:00,146.93,147.06,146.81,146.89,64332.0,121.2988,121.4061,121.1997,121.2658,64332.0
2017-11-21 15:30:00,146.91,146.92,146.42,146.63,261917.0,121.2823,121.2906,120.8778,121.0511,261917.0
2017-11-22 09:30:00,146.38,146.87,145.63,145.64,119045.0,120.8448,121.2493,120.2256,120.2338,119045.0
2017-11-22 10:00:00,145.76,145.96,145.0,145.32,251758.0,120.3329,120.498,119.7055,119.9697,251758.0
2017-11-22 10:30:00,145.27,146.01,145.13,145.85,112849.0,119.9284,120.5393,119.8128,120.4072,112849.0
2017-11-22 11:00:00,145.95,146.19,145.81,145.99,69023.0,120.4898,120.6879,120.3742,120.5228,69023.0
2017-11-22 11:30:00,145.96,146.01,145.75,145.78,26725.0,120.498,120.5393,120.3247,120.3494,26725.0
2017-11-22 12:00:00,145.81,145.89,145.6,145.71,34062.0,120.3742,120.4402,120.2008,120.2916,34062.0
2017-11-22 12:30:00,145.72,145.81,145.58,145.71,31240.0,120.2999,120.3742,120.1843,120.2916,31240.0
2017-11-22 13:00:00,145.7,145.83,145.65,145.68,21503.0,120.2834,120.3907,120.2421,120.2669,21503.0
2017-11-22 13:30:00,145.75,146.07,145.68,146.02,86435.0,120.3247,120.5888,120.2669,120.5476,86435.0
2017-11-22 14:00:00,146.03,146.17,146.0,146.05,90075.0,120.5558,120.6714,120.531,120.5723,90075.0
2017-11-22 14:30:00,146.08,146.16,145.95,146.03,83999.0,120.5971,120.6631,120.4898,120.5558,83999.0
2017-11-22 15:00:00,146.06,146.12,145.67,145.8,131399.0,120.5806,120.6301,120.2586,120.3659,131399.0
2017-11-22 15:30:00,145.8,145.83,145.25,145.32,309876.0,120.3659,120.3907,119.9119,119.9697,309876.0
2017-11-24 09:30:00,145.76,146.54,145.42,146.38,67063.0,120.3329,120.9768,120.0522,120.8448,67063.0
2017-11-24 10:00:00,146.32,146.65,146.09,146.65,54636.0,120.7952,121.0677,120.6053,121.0677,54636.0
2017-11-24 10:30:00,146.67,146.74,146.3,146.64,62331.0,121.0842,121.142,120.7787,121.0594,62331.0
2017-11-24 11:00:00,146.63,147.2,146.62,147.17,64460.0,121.0511,121.5217,121.0429,121.4969,64460.0
2017-11-24 11:30:00,147.17,147.36,147.06,147.27,48223.0,121.4969,121.6538,121.4061,121.5795,48223.0
2017-11-24 12:00:00,147.28,147.59,147.25,147.44,51226.0,121.5878,121.8437,121.563,121.7198,51226.0
2017-11-24 12:30:00,147.46,147.66,146.94,147.31,152016.0,121.7364,121.9015,121.3071,121.6125,152016.0
2017-11-27 09:30:00,147.51,149.29,147.51,149.0,139645.0,121.7776,123.2471,121.7776,123.0077,139645.0
2017-11-27 10:00:00,148.99,149.17,148.0,148.5,101558.0,122.9995,123.1481,122.1822,122.5949,101558.0
2017-11-27 10:30:00,148.46,148.92,148.07,148.71,49002.0,122.5619,122.9417,122.2399,122.7683,49002.0
2017-11-27 11:00:00,148.66,148.84,148.62,148.72,45706.0,122.727,122.8756,122.694,122.7766,45706.0
2017-11-27 11:30:00,148.69,148.88,148.5,148.88,59288.0,122.7518,122.9086,122.5949,122.9086,59288.0
2017-11-27 12:00:00,148.89,148.91,148.75,148.85,33602.0,122.9169,122.9334,122.8013,122.8839,33602.0
2017-11-27 12:30:00,148.85,149.03,148.82,148.89,79272.0,122.8839,123.0325,122.8591,122.9169,79272.0
2017-11-27 13:00:00,148.89,149.22,148.8,149.2,40321.0,122.9169,123.1893,122.8426,123.1728,40321.0
2017-11-27 13:30:00,149.2,149.29,149.14,149.28,38886.0,123.1728,123.2471,123.1233,123.2389,38886.0
2017-11-27 14:00:00,149.25,149.31,148.93,148.96,49070.0,123.2141,123.2636,122.9499,122.9747,49070.0
2017-11-27 14:30:00,148.95,149.01,148.69,148.74,43656.0,122.9664,123.016,122.7518,122.7931,43656.0
2017-11-27 15:00:00,148.77,148.79,148.39,148.39,55506.0,122.8178,122.8343,122.5041,122.5041,55506.0
2017-11-27 15:30:00,148.4,148.6,148.24,148.24,173276.0,122.5124,122.6775,122.3803,122.3803,173276.0
2017-11-28 09:30:00,148.58,148.72,147.16,147.17,215359.0,122.661,122.7766,121.4887,121.4969,215359.0
2017-11-28 10:00:00,147.22,148.46,147.22,148.39,139057.0,121.5382,122.5619,121.5382,122.5041,139057.0
2017-11-28 10:30:00,148.39,148.7,148.16,148.44,68857.0,122.5041,122.76,122.3142,122.5454,68857.0
2017-11-28 11:00:00,148.44,148.8,148.3,148.79,75353.0,122.5454,122.8426,122.4298,122.8343,75353.0
2017-11-28 11:30:00,148.81,149.05,148.69,149.01,80069.0,122.8509,123.049,122.7518,123.016,80069.0
2017-11-28 12:00:00,149.06,149.18,148.88,149.13,55474.0,123.0572,123.1563,122.9086,123.115,55474.0
2017-11-28 12:30:00,149.08,149.48,148.96,149.44,59121.0,123.0738,123.404,122.9747,123.371,59121.0
2017-11-28 13:00:00,149.43,149.44,148.9,149.23,115142.0,123.3627,123.371,122.9252,123.1976,115142.0
2017-11-28 13:30:00,149.25,149.28,149.12,149.14,57043.0,123.2141,123.2389,123.1068,123.1233,57043.0
2017-11-28 14:00:00,149.17,149.22,148.81,148.83,117768.0,123.1481,123.1893,122.8509,122.8674,117768.0
2017-11-28 14:30:00,148.82,149.11,148.77,148.85,71647.0,122.8591,123.0985,122.8178,122.8839,71647.0
2017-11-28 15:00:00,148.83,148.88,148.45,148.46,81230.0,122.8674,122.9086,122.5537,122.5619,81230.0
2017-11-28 15:30:00,148.46,148.68,148.27,148.63,496025.0,122.5619,122.7435,122.4051,122.7023,496025.0
2017-11-29 09:30:00,148.52,148.79,147.57,147.78,190052.0,122.6114,122.8343,121.8272,122.0005,190052.0
2017-11-29 10:00:00,147.77,148.4,147.75,148.37,191473.0,121.9923,122.5124,121.9758,122.4876,191473.0
2017-11-29 10:30:00,148.37,148.37,147.09,147.1,265147.0,122.4876,122.4876,121.4309,121.4392,265147.0
2017-11-29 11:00:00,147.14,147.54,146.5,146.71,102609.0,121.4722,121.8024,120.9438,121.1172,102609.0
2017-11-29 11:30:00,146.7,146.73,145.71,145.72,87167.0,121.1089,121.1337,120.2916,120.2999,87167.0
2017-11-29 12:00:00,145.71,146.61,145.71,146.3,59546.0,120.2916,121.0346,120.2916,120.7787,59546.0
2017-11-29 12:30:00,146.26,146.75,146.21,146.44,43682.0,120.7457,121.1502,120.7044,120.8943,43682.0
2017-11-29 13:00:00,146.46,146.67,146.28,146.41,44246.0,120.9108,121.0842,120.7622,120.8695,44246.0
2017-11-29 13:30:00,146.49,146.78,146.41,146.68,150715.0,120.9356,121.175,120.8695,121.0924,150715.0
2017-11-29 14:00:00,146.69,147.08,146.57,146.86,68379.0,121.1007,121.4226,121.0016,121.241,68379.0
2017-11-29 14:30:00,146.9,146.96,146.66,146.73,52960.0,121.274,121.3236,121.0759,121.1337,52960.0
2017-11-29 15:00:00,146.77,146.77,146.28,146.37,102547.0,121.1667,121.1667,120.7622,120.8365,102547.0
2017-11-29 15:30:00,146.37,146.37,146.02,146.28,234583.0,120.8365,120.8365,120.5476,120.7622,234583.0
2017-11-30 09:30:00,146.72,147.09,142.73,143.19,400172.0,121.1254,121.4309,117.8315,118.2112,400172.0
2017-11-30 10:00:00,143.1,144.21,142.53,144.09,345969.0,118.1369,119.0533,117.6664,118.9542,345969.0
2017-11-30 10:30:00,144.06,144.8,143.58,144.26,279493.0,118.9295,119.5404,118.5332,119.0946,279493.0
2017-11-30 11:00:00,144.22,144.33,142.62,143.51,193899.0,119.0616,119.1524,117.7407,118.4754,193899.0
2017-11-30 11:30:00,143.44,143.98,143.0,143.24,180940.0,118.4176,118.8634,118.0544,118.2525,180940.0
2017-11-30 12:00:00,143.22,144.34,143.17,144.08,160677.0,118.236,119.1606,118.1947,118.946,160677.0
2017-11-30 12:30:00,144.1,144.4,143.84,143.97,187010.0,118.9625,119.2102,118.7478,118.8552,187010.0
2017-11-30 13:00:00,143.94,144.08,143.38,144.02,144833.0,118.8304,118.946,118.3681,118.8964,144833.0
2017-11-30 13:30:00,144.0,144.18,143.46,143.76,120615.0,118.8799,119.0285,118.4341,118.6818,120615.0
2017-11-30 14:00:00,143.73,144.43,143.56,144.25,132236.0,118.657,119.2349,118.5167,119.0863,132236.0
2017-11-30 14:30:00,144.26,144.33,143.93,144.2,91391.0,119.0946,119.1524,118.8221,119.045,91391.0
2017-11-30 15:00:00,144.19,144.19,143.89,144.02,103685.0,119.0368,119.0368,118.7891,118.8964,103685.0
2017-11-30 15:30:00,143.99,144.66,143.86,143.95,425181.0,118.8717,119.4248,118.7644,118.8387,425181.0
2017-12-01 09:30:00,144.22,145.15,143.61,144.42,116522.0,119.0616,119.8293,118.558,119.2267,116522.0
2017-12-01 10:00:00,144.4,145.07,143.57,143.78,106452.0,119.2102,119.7633,118.5249,118.6983,106452.0
2017-12-01 10:30:00,143.75,144.01,143.49,143.56,68878.0,118.6735,118.8882,118.4589,118.5167,68878.0
2017-12-01 11:00:00,143.6,143.97,142.77,143.11,112107.0,118.5497,118.8552,117.8645,118.1452,112107.0
2017-12-01 11:30:00,143.17,143.32,141.95,142.32,157649.0,118.1947,118.3186,117.1875,117.493,157649.0
2017-12-01 12:00:00,142.28,142.91,141.89,142.83,126118.0,117.46,117.9801,117.138,117.914,126118.0
2017-12-01 12:30:00,142.9,143.0,142.14,142.26,66123.0,117.9718,118.0544,117.3444,117.4435,66123.0
2017-12-01 13:00:00,142.19,142.87,141.67,142.76,122624.0,117.3857,117.9471,116.9564,117.8562,122624.0
2017-12-01 13:30:00,142.76,143.06,142.49,143.01,78596.0,117.8562,118.1039,117.6333,118.0626,78596.0
2017-12-01 14:00:00,143.01,143.53,143.0,143.47,64785.0,118.0626,118.4919,118.0544,118.4424,64785.0
2017-12-01 14:30:00,143.49,143.79,143.2,143.72,62930.0,118.4589,118.7066,118.2195,118.6488,62930.0
2017-12-01 15:00:00,143.75,143.79,143.27,143.31,74327.0,118.6735,118.7066,118.2773,118.3103,74327.0
2017-12-01 15:30:00,143.26,143.66,143.08,143.58,247066.0,118.269,118.5992,118.1204,118.5332,247066.0
2017-12-04 09:30:00,143.72,144.4,142.53,143.24,96545.0,118.6488,119.2102,117.6664,118.2525,96545.0
2017-12-04 10:00:00,143.24,143.39,141.73,141.73,97158.0,118.2525,118.3763,117.0059,117.0059,97158.0
2017-12-04 10:30:00,141.76,141.76,139.76,140.08,141311.0,117.0307,117.0307,115.3796,115.6438,141311.0
2017-12-04 11:00:00,140.08,140.32,139.5,139.85,107023.0,115.6438,115.8419,115.1649,115.4539,107023.0
2017-12-04 11:30:00,139.82,140.21,139.56,140.15,122014.0,115.4291,115.7511,115.2145,115.7015,122014.0
2017-12-04 12:00:00,140.12,140.69,140.11,140.37,86819.0,115.6768,116.1473,115.6685,115.8832,86819.0
2017-12-04 12:30:00,140.37,140.7,139.95,140.55,61040.0,115.8832,116.1556,115.5364,116.0318,61040.0
2017-12-04 13:00:00,140.57,140.64,140.25,140.44,78350.0,116.0483,116.1061,115.7841,115.941,78350.0
2017-12-04 13:30:00,140.44,140.52,140.19,140.3,133200.0,115.941,116.007,115.7346,115.8254,133200.0
2017-12-04 14:00:00,140.27,140.45,140.1,140.14,118756.0,115.8006,115.9492,115.6603,115.6933,118756.0
2017-12-04 14:30:00,140.18,140.22,139.45,139.55,120632.0,115.7263,115.7593,115.1237,115.2062,120632.0
2017-12-04 15:00:00,139.57,139.69,139.31,139.49,191101.0,115.2227,115.3218,115.0081,115.1567,191101.0
2017-12-04 15:30:00,139.5,139.5,138.96,138.97,340415.0,115.1649,115.1649,114.7191,114.7274,340415.0
2017-12-05 09:30:00,138.64,140.83,138.58,140.49,236319.0,114.455,116.2629,114.4054,115.9822,236319.0
2017-12-05 10:00:00,140.55,141.33,140.02,140.55,188663.0,116.0318,116.6757,115.5942,116.0318,188663.0
2017-12-05 10:30:00,140.49,140.88,140.37,140.61,59369.0,115.9822,116.3042,115.8832,116.0813,59369.0
2017-12-05 11:00:00,140.58,141.07,140.5,140.71,84453.0,116.0565,116.4611,115.9905,116.1639,84453.0
2017-12-05 11:30:00,140.72,141.1,140.7,140.82,47113.0,116.1721,116.4858,116.1556,116.2547,47113.0
2017-12-05 12:00:00,140.87,140.87,140.05,140.36,66642.0,116.2959,116.2959,115.619,115.8749,66642.0
2017-12-05 12:30:00,140.36,140.68,140.32,140.53,43505.0,115.8749,116.1391,115.8419,116.0153,43505.0
2017-12-05 13:00:00,140.52,140.71,140.33,140.64,39775.0,116.007,116.1639,115.8501,116.1061,39775.0
2017-12-05 13:30:00,140.71,140.8,140.58,140.77,34941.0,116.1639,116.2382,116.0565,116.2134,34941.0
2017-12-05 14:00:00,140.8,140.8,140.39,140.59,39288.0,116.2382,116.2382,115.8997,116.0648,39288.0
2017-12-05 14:30:00,140.56,140.66,140.24,140.45,99495.0,116.04,116.1226,115.7758,115.9492,99495.0
2017-12-05 15:00:00,140.46,140.93,140.39,140.91,99728.0,115.9575,116.3455,115.8997,116.329,99728.0
2017-12-05 15:30:00,140.9,141.03,140.68,140.76,252211.0,116.3207,116.428,116.1391,116.2051,252211.0
2017-12-06 09:30:00,140.43,141.01,140.21,140.44,59130.0,115.9327,116.4115,115.7511,115.941,59130.0
2017-12-06 10:00:00,140.42,141.05,140.14,140.27,57768.0,115.9244,116.4445,115.6933,115.8006,57768.0
2017-12-06 10:30:00,140.35,140.62,140.22,140.49,30792.0,115.8667,116.0896,115.7593,115.9822,30792.0
2017-12-06 11:00:00,140.57,140.99,140.47,140.85,29070.0,116.0483,116.395,115.9657,116.2794,29070.0
2017-12-06 11:30:00,140.88,141.34,140.78,141.25,29918.0,116.3042,116.684,116.2216,116.6097,29918.0
2017-12-06 12:00:00,141.25,141.46,141.21,141.29,40976.0,116.6097,116.783,116.5766,116.6427,40976.0
2017-12-06 12:30:00,141.29,141.43,141.1,141.32,35517.0,116.6427,116.7583,116.4858,116.6674,35517.0
2017-12-06 13:00:00,141.34,141.78,141.25,141.73,20480.0,116.684,117.0472,116.6097,117.0059,20480.0
2017-12-06 13:30:00,141.7,142.09,141.69,141.97,42475.0,116.9812,117.3031,116.9729,117.2041,42475.0
2017-12-06 14:00:00,141.91,141.92,141.52,141.86,50461.0,117.1545,117.1628,116.8326,117.1132,50461.0
2017-12-06 14:30:00,141.88,142.04,141.78,141.85,53626.0,117.1298,117.2618,117.0472,117.105,53626.0
2017-12-06 15:00:00,141.89,142.13,141.83,142.1,86883.0,117.138,117.3361,117.0885,117.3114,86883.0
2017-12-06 15:30:00,142.1,142.33,141.79,141.82,156171.0,117.3114,117.5013,117.0555,117.0802,156171.0
2017-12-07 09:30:00,142.75,143.28,141.5,141.63,137463.0,117.848,118.2855,116.816,116.9234,137463.0
2017-12-07 10:00:00,141.62,142.98,141.55,142.79,77416.0,116.9151,118.0379,116.8573,117.881,77416.0
2017-12-07 10:30:00,142.75,143.23,142.63,143.02,30755.0,117.848,118.2443,117.7489,118.0709,30755.0
2017-12-07 11:00:00,143.03,143.29,142.63,143.26,53119.0,118.0791,118.2938,117.7489,118.269,53119.0
2017-12-07 11:30:00,143.28,143.91,142.88,143.83,192252.0,118.2855,118.8056,117.9553,118.7396,192252.0
2017-12-07 12:00:00,143.83,143.98,143.34,143.43,80312.0,118.7396,118.8634,118.3351,118.4094,80312.0
2017-12-07 12:30:00,143.36,143.99,143.32,143.94,65389.0,118.3516,118.8717,118.3186,118.8304,65389.0
2017-12-07 13:00:00,143.89,144.38,143.89,144.28,108060.0,118.7891,119.1936,118.7891,119.1111,108060.0
2017-12-07 13:30:00,144.31,144.51,144.07,144.22,106710.0,119.1359,119.301,118.9377,119.0616,106710.0
2017-12-07 14:00:00,144.21,144.3,143.45,143.75,157375.0,119.0533,119.1276,118.4259,118.6735,157375.0
2017-12-07 14:30:00,143.72,144.54,143.68,144.17,134222.0,118.6488,119.3257,118.6158,119.0203,134222.0
2017-12-07 15:00:00,144.13,144.15,143.83,144.1,104984.0,118.9873,119.0038,118.7396,118.9625,104984.0
2017-12-07 15:30:00,144.09,144.14,143.7,144.11,297365.0,118.9542,118.9955,118.6323,118.9707,297365.0
2017-12-08 09:30:00,144.5,144.92,143.82,144.84,159431.0,119.2927,119.6394,118.7313,119.5734,159431.0
2017-12-08 10:00:00,144.75,144.75,144.07,144.07,60144.0,119.4991,119.4991,118.9377,118.9377,60144.0
2017-12-08 10:30:00,144.14,144.6,144.08,144.3,126945.0,118.9955,119.3753,118.946,119.1276,126945.0
2017-12-08 11:00:00,144.31,144.36,143.29,143.37,75148.0,119.1359,119.1771,118.2938,118.3598,75148.0
2017-12-08 11:30:00,143.38,143.97,143.28,143.7,75102.0,118.3681,118.8552,118.2855,118.6323,75102.0
2017-12-08 12:00:00,143.7,144.06,143.62,143.85,47565.0,118.6323,118.9295,118.5662,118.7561,47565.0
2017-12-08 12:30:00,143.84,143.97,143.51,143.53,61787.0,118.7478,118.8552,118.4754,118.4919,61787.0
2017-12-08 13:00:00,143.53,143.81,143.39,143.6,43287.0,118.4919,118.7231,118.3763,118.5497,43287.0
2017-12-08 13:30:00,143.6,143.7,143.31,143.48,55768.0,118.5497,118.6323,118.3103,118.4506,55768.0
2017-12-08 14:00:00,143.52,143.54,143.2,143.26,50767.0,118.4837,118.5002,118.2195,118.269,50767.0
2017-12-08 14:30:00,143.32,143.32,142.79,142.81,56143.0,118.3186,118.3186,117.881,117.8975,56143.0
2017-12-08 15:00:00,142.86,142.87,142.48,142.57,75516.0,117.9388,117.9471,117.6251,117.6994,75516.0
2017-12-08 15:30:00,142.55,142.6,142.27,142.5,315338.0,117.6829,117.7242,117.4517,117.6416,315338.0
2017-12-11 09:30:00,142.18,143.15,141.46,142.83,256742.0,117.3774,118.1782,116.783,117.914,256742.0
2017-12-11 10:00:00,142.76,143.09,142.51,143.0,220080.0,117.8562,118.1287,117.6499,118.0544,220080.0
2017-12-11 10:30:00,143.03,143.07,142.61,142.8,89922.0,118.0791,118.1122,117.7324,117.8893,89922.0
2017-12-11 11:00:00,142.87,142.97,142.64,142.78,82167.0,117.9471,118.0296,117.7572,117.8728,82167.0
2017-12-11 11:30:00,142.84,143.3,142.72,143.09,76566.0,117.9223,118.302,117.8232,118.1287,76566.0
2017-12-11 12:00:00,143.13,143.33,142.82,143.28,93115.0,118.1617,118.3268,117.9058,118.2855,93115.0
2017-12-11 12:30:00,143.22,143.43,143.16,143.23,67886.0,118.236,118.4094,118.1865,118.2443,67886.0
2017-12-11 13:00:00,143.24,143.29,142.81,143.08,81696.0,118.2525,118.2938,117.8975,118.1204,81696.0
2017-12-11 13:30:00,143.12,143.25,142.92,143.05,85666.0,118.1534,118.2608,117.9883,118.0957,85666.0
2017-12-11 14:00:00,143.06,143.63,143.03,143.51,64306.0,118.1039,118.5745,118.0791,118.4754,64306.0
2017-12-11 14:30:00,143.55,144.09,143.24,143.98,74949.0,118.5084,118.9542,118.2525,118.8634,74949.0
2017-12-11 15:00:00,143.97,144.51,143.84,144.48,122577.0,118.8552,119.301,118.7478,119.2762,122577.0
2017-12-11 15:30:00,144.47,144.48,144.0,144.04,251916.0,119.2679,119.2762,118.8799,118.913,251916.0
2017-12-12 09:30:00,144.16,144.9,143.67,144.5,100070.0,119.012,119.6229,118.6075,119.2927,100070.0
2017-12-12 10:00:00,144.5,144.57,144.05,144.27,47607.0,119.2927,119.3505,118.9212,119.1028,47607.0
2017-12-12 10:30:00,144.31,144.52,144.05,144.44,35840.0,119.1359,119.3092,118.9212,119.2432,35840.0
2017-12-12 11:00:00,144.44,145.14,144.41,144.97,69637.0,119.2432,119.8211,119.2184,119.6807,69637.0
2017-12-12 11:30:00,145.02,145.02,144.32,144.77,78431.0,119.722,119.722,119.1441,119.5156,78431.0
2017-12-12 12:00:00,144.77,145.09,144.62,144.96,32164.0,119.5156,119.7798,119.3918,119.6725,32164.0
2017-12-12 12:30:00,144.97,145.38,144.93,145.26,54995.0,119.6807,120.0192,119.6477,119.9201,54995.0
2017-12-12 13:00:00,145.25,145.6,145.14,145.17,66587.0,119.9119,120.2008,119.8211,119.8458,66587.0
2017-12-12 13:30:00,145.13,145.36,145.1,145.24,36565.0,119.8128,120.0027,119.788,119.9036,36565.0
2017-12-12 14:00:00,145.23,145.26,144.51,144.52,83332.0,119.8954,119.9201,119.301,119.3092,83332.0
2017-12-12 14:30:00,144.58,144.62,144.11,144.16,52792.0,119.3588,119.3918,118.9707,119.012,52792.0
2017-12-12 15:00:00,144.19,144.21,143.91,144.11,49931.0,119.0368,119.0533,118.8056,118.9707,49931.0
2017-12-12 15:30:00,144.1,144.12,143.17,143.5,327245.0,118.9625,118.979,118.1947,118.4672,327245.0
2017-12-13 09:30:00,143.48,145.59,143.48,144.29,94839.0,118.4506,120.1926,118.4506,119.1193,94839.0
2017-12-13 10:00:00,144.26,145.0,144.04,144.37,72750.0,119.0946,119.7055,118.913,119.1854,72750.0
2017-12-13 10:30:00,144.4,144.58,144.05,144.17,56030.0,119.2102,119.3588,118.9212,119.0203,56030.0
2017-12-13 11:00:00,144.09,144.4,143.89,144.09,63457.0,118.9542,119.2102,118.7891,118.9542,63457.0
2017-12-13 11:30:00,144.16,144.51,144.13,144.23,67731.0,119.012,119.301,118.9873,119.0698,67731.0
2017-12-13 12:00:00,144.23,144.5,144.03,144.46,39443.0,119.0698,119.2927,118.9047,119.2597,39443.0
2017-12-13 12:30:00,144.42,144.48,144.0,144.4,66373.0,119.2267,119.2762,118.8799,119.2102,66373.0
2017-12-13 13:00:00,144.39,144.66,144.2,144.31,84352.0,119.2019,119.4248,119.045,119.1359,84352.0
2017-12-13 13:30:00,144.36,144.51,143.87,143.88,41948.0,119.1771,119.301,118.7726,118.7809,41948.0
2017-12-13 14:00:00,144.02,144.96,144.01,144.01,50589.0,118.8964,119.6725,118.8882,118.8882,50589.0
2017-12-13 14:30:00,144.06,144.5,144.04,144.48,41392.0,118.9295,119.2927,118.913,119.2762,41392.0
2017-12-13 15:00:00,144.45,144.45,143.78,143.85,74453.0,119.2514,119.2514,118.6983,118.7561,74453.0
2017-12-13 15:30:00,143.83,144.16,143.71,143.75,220645.0,118.7396,119.012,118.6405,118.6735,220645.0
2017-12-14 09:30:00,143.74,144.65,143.63,144.03,69882.0,118.6653,119.4165,118.5745,118.9047,69882.0
2017-12-14 10:00:00,143.98,145.01,143.98,144.43,122473.0,118.8634,119.7137,118.8634,119.2349,122473.0
2017-12-14 10:30:00,144.47,144.9,144.2,144.34,187491.0,119.2679,119.6229,119.045,119.1606,187491.0
2017-12-14 11:00:00,144.27,144.37,143.8,144.03,135185.0,119.1028,119.1854,118.7148,118.9047,135185.0
2017-12-14 11:30:00,144.05,144.14,143.88,143.88,206158.0,118.9212,118.9955,118.7809,118.7809,206158.0
2017-12-14 12:00:00,143.95,144.11,143.7,144.03,82217.0,118.8387,118.9707,118.6323,118.9047,82217.0
2017-12-14 12:30:00,144.03,144.05,143.86,143.94,46135.0,118.9047,118.9212,118.7644,118.8304,46135.0
2017-12-14 13:00:00,143.94,144.09,143.87,144.01,103334.0,118.8304,118.9542,118.7726,118.8882,103334.0
2017-12-14 13:30:00,144.02,144.06,143.98,144.01,116896.0,118.8964,118.9295,118.8634,118.8882,116896.0
2017-12-14 14:00:00,143.99,144.11,143.75,143.77,54808.0,118.8717,118.9707,118.6735,118.6901,54808.0
2017-12-14 14:30:00,143.78,144.04,143.74,143.99,55851.0,118.6983,118.913,118.6653,118.8717,55851.0
2017-12-14 15:00:00,143.99,143.99,143.76,143.83,50199.0,118.8717,118.8717,118.6818,118.7396,50199.0
2017-12-14 15:30:00,143.84,143.85,143.58,143.65,180491.0,118.7478,118.7561,118.5332,118.591,180491.0
2017-12-15 09:30:00,143.8,144.78,143.07,143.76,876066.0,118.7148,119.5239,118.1122,118.6818,876066.0
2017-12-15 10:00:00,143.75,144.0,143.43,143.53,64174.0,118.6735,118.8799,118.4094,118.4919,64174.0
2017-12-15 10:30:00,143.52,143.57,143.08,143.17,113679.0,118.4837,118.5249,118.1204,118.1947,113679.0
2017-12-15 11:00:00,143.19,143.2,142.64,142.66,58162.0,118.2112,118.2195,117.7572,117.7737,58162.0
2017-12-15 11:30:00,142.71,143.15,142.63,143.03,140455.0,117.815,118.1782,117.7489,118.0791,140455.0
2017-12-15 12:00:00,143.04,143.04,142.65,142.71,93645.0,118.0874,118.0874,117.7654,117.815,93645.0
2017-12-15 12:30:00,142.74,142.75,142.1,142.1,54188.0,117.8397,117.848,117.3114,117.3114,54188.0
2017-12-15 13:00:00,142.12,142.42,141.94,142.34,122175.0,117.3279,117.5756,117.1793,117.5095,122175.0
2017-12-15 13:30:00,142.38,142.61,142.27,142.54,112399.0,117.5425,117.7324,117.4517,117.6746,112399.0
2017-12-15 14:00:00,142.56,142.98,142.49,142.97,145502.0,117.6911,118.0379,117.6333,118.0296,145502.0
2017-12-15 14:30:00,142.96,142.96,142.62,142.82,46645.0,118.0214,118.0214,117.7407,117.9058,46645.0
2017-12-15 15:00:00,142.78,143.04,142.78,143.01,108811.0,117.8728,118.0874,117.8728,118.0626,108811.0
2017-12-15 15:30:00,142.97,143.01,142.31,142.75,313626.0,118.0296,118.0626,117.4847,117.848,313626.0
2017-12-18 09:30:00,143.65,143.65,142.01,142.23,169285.0,118.591,118.591,117.2371,117.4187,169285.0
2017-12-18 10:00:00,142.32,142.93,142.26,142.67,185362.0,117.493,117.9966,117.4435,117.7819,185362.0
2017-12-18 10:30:00,142.69,142.86,142.51,142.51,170604.0,117.7985,117.9388,117.6499,117.6499,170604.0
2017-12-18 11:00:00,142.53,143.37,142.36,142.92,138902.0,117.6664,118.3598,117.526,117.9883,138902.0
2017-12-18 11:30:00,142.88,143.04,142.32,142.53,87371.0,117.9553,118.0874,117.493,117.6664,87371.0
2017-12-18 12:00:00,142.53,142.78,142.49,142.5,30241.0,117.6664,117.8728,117.6333,117.6416,30241.0
2017-12-18 12:30:00,142.55,142.72,142.48,142.64,36732.0,117.6829,117.8232,117.6251,117.7572,36732.0
2017-12-18 13:00:00,142.59,143.04,142.59,142.94,40879.0,117.7159,118.0874,117.7159,118.0048,40879.0
2017-12-18 13:30:00,143.02,143.38,142.96,143.33,103483.0,118.0709,118.3681,118.0214,118.3268,103483.0
2017-12-18 14:00:00,143.31,143.54,143.12,143.5,65587.0,118.3103,118.5002,118.1534,118.4672,65587.0
2017-12-18 14:30:00,143.48,143.51,142.73,143.0,71202.0,118.4506,118.4754,117.8315,118.0544,71202.0
2017-12-18 15:00:00,142.97,143.0,142.39,142.41,74077.0,118.0296,118.0544,117.5508,117.5673,74077.0
2017-12-18 15:30:00,142.44,142.9,142.41,142.85,175923.0,117.5921,117.9718,117.5673,117.9305,175923.0
2017-12-19 09:30:00,143.01,143.95,143.01,143.55,149441.0,118.0626,118.8387,118.0626,118.5084,149441.0
2017-12-19 10:00:00,143.48,143.85,142.91,142.96,67473.0,118.4506,118.7561,117.9801,118.0214,67473.0
2017-12-19 10:30:00,142.96,143.2,142.8,143.01,59770.0,118.0214,118.2195,117.8893,118.0626,59770.0
2017-12-19 11:00:00,143.03,143.26,142.34,142.73,62326.0,118.0791,118.269,117.5095,117.8315,62326.0
2017-12-19 11:30:00,142.69,142.94,142.6,142.81,141074.0,117.7985,118.0048,117.7242,117.8975,141074.0
2017-12-19 12:00:00,142.81,142.84,142.29,142.41,154170.0,117.8975,117.9223,117.4682,117.5673,154170.0
2017-12-19 12:30:00,142.42,142.52,142.25,142.41,86699.0,117.5756,117.6581,117.4352,117.5673,86699.0
2017-12-19 13:00:00,142.37,142.37,142.14,142.31,68624.0,117.5343,117.5343,117.3444,117.4847,68624.0
2017-12-19 13:30:00,142.32,143.01,142.29,142.68,102791.0,117.493,118.0626,117.4682,117.7902,102791.0
2017-12-19 14:00:00,142.71,142.82,142.37,142.49,57888.0,117.815,117.9058,117.5343,117.6333,57888.0
2017-12-19 14:30:00,142.47,142.49,142.02,142.07,80130.0,117.6168,117.6333,117.2453,117.2866,80130.0
2017-12-19 15:00:00,142.04,142.11,141.77,141.96,100418.0,117.2618,117.3196,117.0389,117.1958,100418.0
2017-12-19 15:30:00,141.94,142.1,141.75,141.85,260111.0,117.1793,117.3114,117.0224,117.105,260111.0
2017-12-20 09:30:00,142.0,142.27,140.18,140.6,191082.0,117.2288,117.4517,115.7263,116.073,191082.0
2017-12-20 10:00:00,140.61,141.24,140.36,140.38,84760.0,116.0813,116.6014,115.8749,115.8914,84760.0
2017-12-20 10:30:00,140.42,140.82,140.13,140.56,93568.0,115.9244,116.2547,115.685,116.04,93568.0
2017-12-20 11:00:00,140.6,141.22,140.57,141.08,68759.0,116.073,116.5849,116.0483,116.4693,68759.0
2017-12-20 11:30:00,141.12,141.16,140.77,140.99,35838.0,116.5023,116.5354,116.2134,116.395,35838.0
2017-12-20 12:00:00,141.0,141.03,140.05,140.43,342488.0,116.4033,116.428,115.619,115.9327,342488.0
2017-12-20 12:30:00,140.39,140.63,140.3,140.62,68082.0,115.8997,116.0978,115.8254,116.0896,68082.0
2017-12-20 13:00:00,140.61,140.91,140.61,140.85,46179.0,116.0813,116.329,116.0813,116.2794,46179.0
2017-12-20 13:30:00,140.8,140.98,140.71,140.93,54122.0,116.2382,116.3868,116.1639,116.3455,54122.0
2017-12-20 14:00:00,140.94,140.97,140.73,140.76,42747.0,116.3537,116.3785,116.1804,116.2051,42747.0
2017-12-20 14:30:00,140.75,140.78,140.56,140.58,54624.0,116.1969,116.2216,116.04,116.0565,54624.0
2017-12-20 15:00:00,140.59,140.59,140.02,140.09,339059.0,116.0648,116.0648,115.5942,115.652,339059.0
2017-12-20 15:30:00,140.11,140.51,140.1,140.2,269071.0,115.6685,115.9987,115.6603,115.7428,269071.0
2017-12-21 09:30:00,140.25,141.13,140.2,141.04,166475.0,115.7841,116.5106,115.7428,116.4363,166475.0
2017-12-21 10:00:00,141.12,141.21,140.2,140.4,94951.0,116.5023,116.5766,115.7428,115.9079,94951.0
2017-12-21 10:30:00,140.39,140.55,140.03,140.08,125060.0,115.8997,116.0318,115.6025,115.6438,125060.0
2017-12-21 11:00:00,140.08,140.17,139.9,139.95,46588.0,115.6438,115.7181,115.4952,115.5364,46588.0
2017-12-21 11:30:00,139.92,140.17,139.84,139.99,50019.0,115.5117,115.7181,115.4456,115.5695,50019.0
2017-12-21 12:00:00,140.02,140.15,139.5,139.72,319712.0,115.5942,115.7015,115.1649,115.3466,319712.0
2017-12-21 12:30:00,139.72,140.18,139.64,140.17,69148.0,115.3466,115.7263,115.2805,115.7181,69148.0
2017-12-21 13:00:00,140.19,140.24,140.0,140.01,37544.0,115.7346,115.7758,115.5777,115.586,37544.0
2017-12-21 13:30:00,140.05,140.07,139.84,140.07,56476.0,115.619,115.6355,115.4456,115.6355,56476.0
2017-12-21 14:00:00,140.08,140.12,139.89,140.03,53670.0,115.6438,115.6768,115.4869,115.6025,53670.0
2017-12-21 14:30:00,140.03,140.03,139.73,139.78,43012.0,115.6025,115.6025,115.3548,115.3961,43012.0
2017-12-21 15:00:00,139.78,139.93,139.78,139.88,73596.0,115.3961,115.5199,115.3961,115.4786,73596.0
2017-12-21 15:30:00,139.87,139.89,139.41,139.58,274403.0,115.4704,115.4869,115.0906,115.231,274403.0
2017-12-22 09:30:00,140.2,140.43,138.95,139.22,232303.0,115.7428,115.9327,114.7109,114.9338,232303.0
2017-12-22 10:00:00,139.22,139.31,138.94,138.97,296480.0,114.9338,115.0081,114.7026,114.7274,296480.0
2017-12-22 10:30:00,138.95,139.29,138.75,139.05,192622.0,114.7109,114.9916,114.5458,114.7934,192622.0
2017-12-22 11:00:00,139.04,139.07,138.79,138.86,108391.0,114.7852,114.8099,114.5788,114.6366,108391.0
2017-12-22 11:30:00,138.94,139.0,138.53,138.92,89562.0,114.7026,114.7522,114.3641,114.6861,89562.0
2017-12-22 12:00:00,138.96,139.02,138.52,138.9,152961.0,114.7191,114.7687,114.3559,114.6696,152961.0
2017-12-22 12:30:00,138.9,139.2,138.86,139.03,197028.0,114.6696,114.9173,114.6366,114.7769,197028.0
2017-12-22 13:00:00,139.02,139.1,138.97,139.0,243011.0,114.7687,114.8347,114.7274,114.7522,243011.0
2017-12-22 13:30:00,139.01,139.78,138.95,139.66,183290.0,114.7604,115.3961,114.7109,115.297,183290.0
2017-12-22 14:00:00,139.66,140.48,139.63,140.48,114315.0,115.297,115.974,115.2723,115.974,114315.0
2017-12-22 14:30:00,140.47,140.95,140.4,140.95,99795.0,115.9657,116.362,115.9079,116.362,99795.0
2017-12-22 15:00:00,140.92,141.09,140.46,140.5,142163.0,116.3372,116.4776,115.9575,115.9905,142163.0
2017-12-22 15:30:00,140.51,140.82,140.29,140.66,299575.0,115.9987,116.2547,115.8171,116.1226,299575.0
2017-12-26 09:30:00,140.21,140.62,140.16,140.44,44713.0,115.7511,116.0896,115.7098,115.941,44713.0
2017-12-26 10:00:00,140.35,140.75,139.93,140.74,49790.0,115.8667,116.1969,115.5199,116.1886,49790.0
2017-12-26 10:30:00,140.75,140.97,140.66,140.87,21070.0,116.1969,116.3785,116.1226,116.2959,21070.0
2017-12-26 11:00:00,140.92,141.25,140.85,141.04,26095.0,116.3372,116.6097,116.2794,116.4363,26095.0
2017-12-26 11:30:00,140.97,141.36,140.92,141.3,22223.0,116.3785,116.7005,116.3372,116.6509,22223.0
2017-12-26 12:00:00,141.32,141.56,141.25,141.5,25992.0,116.6674,116.8656,116.6097,116.816,25992.0
2017-12-26 12:30:00,141.51,141.77,141.5,141.68,21383.0,116.8243,117.0389,116.816,116.9646,21383.0
2017-12-26 13:00:00,141.69,141.69,141.36,141.47,20997.0,116.9729,116.9729,116.7005,116.7913,20997.0
2017-12-26 13:30:00,141.46,141.46,140.92,141.07,68207.0,116.783,116.783,116.3372,116.4611,68207.0
2017-12-26 14:00:00,141.08,141.2,141.04,141.19,37244.0,116.4693,116.5684,116.4363,116.5601,37244.0
2017-12-26 14:30:00,141.19,141.2,140.88,140.9,39347.0,116.5601,116.5684,116.3042,116.3207,39347.0
2017-12-26 15:00:00,140.92,141.09,140.85,140.88,36363.0,116.3372,116.4776,116.2794,116.3042,36363.0
2017-12-26 15:30:00,140.88,140.96,140.76,140.88,110151.0,116.3042,116.3702,116.2051,116.3042,110151.0
2017-12-27 09:30:00,140.61,141.69,140.34,141.12,99542.0,116.6553,117.5513,116.4313,117.0784,99542.0
2017-12-27 10:00:00,141.11,141.8,140.72,141.69,64430.0,117.0701,117.6426,116.7466,117.5513,64430.0
2017-12-27 10:30:00,141.66,142.25,141.66,142.24,37354.0,117.5264,118.0159,117.5264,118.0076,37354.0
2017-12-27 11:00:00,142.24,142.24,141.8,141.8,39875.0,118.0076,118.0076,117.6426,117.6426,39875.0
2017-12-27 11:30:00,141.78,141.91,141.57,141.76,33216.0,117.626,117.7338,117.4518,117.6094,33216.0
2017-12-27 12:00:00,141.73,141.74,141.44,141.65,20588.0,117.5845,117.5928,117.3439,117.5181,20588.0
2017-12-27 12:30:00,141.59,141.64,141.07,141.12,23130.0,117.4684,117.5098,117.0369,117.0784,23130.0
2017-12-27 13:00:00,141.13,141.35,141.05,141.28,20307.0,117.0867,117.2692,117.0204,117.2112,20307.0
2017-12-27 13:30:00,141.32,141.41,141.17,141.35,21290.0,117.2444,117.319,117.1199,117.2692,21290.0
2017-12-27 14:00:00,141.34,141.41,141.21,141.38,27945.0,117.2609,117.319,117.1531,117.2941,27945.0
2017-12-27 14:30:00,141.34,141.66,141.3,141.61,38996.0,117.2609,117.5264,117.2278,117.4849,38996.0
2017-12-27 15:00:00,141.63,141.63,141.25,141.35,61117.0,117.5015,117.5015,117.1863,117.2692,61117.0
2017-12-27 15:30:00,141.38,141.65,141.37,141.55,137063.0,117.2941,117.5181,117.2858,117.4352,137063.0
2017-12-28 09:30:00,141.65,142.91,141.55,142.24,101156.0,117.5181,118.5635,117.4352,118.0076,101156.0
2017-12-28 10:00:00,142.24,142.53,141.88,142.33,65141.0,118.0076,118.2482,117.7089,118.0823,65141.0
2017-12-28 10:30:00,142.29,143.25,142.22,143.25,75110.0,118.0491,118.8456,117.991,118.8456,75110.0
2017-12-28 11:00:00,143.25,143.31,142.7,143.08,83243.0,118.8456,118.8953,118.3893,118.7045,83243.0
2017-12-28 11:30:00,143.07,143.33,142.92,143.08,62682.0,118.6962,118.9119,118.5718,118.7045,62682.0
2017-12-28 12:00:00,143.07,143.11,142.83,142.92,41112.0,118.6962,118.7294,118.4971,118.5718,41112.0
2017-12-28 12:30:00,142.92,142.95,142.82,142.9,28396.0,118.5718,118.5967,118.4888,118.5552,28396.0
2017-12-28 13:00:00,142.88,142.93,142.71,142.81,37961.0,118.5386,118.5801,118.3975,118.4805,37961.0
2017-12-28 13:30:00,142.84,143.03,142.81,142.89,77414.0,118.5054,118.663,118.4805,118.5469,77414.0
2017-12-28 14:00:00,142.88,142.95,142.66,142.83,44175.0,118.5386,118.5967,118.3561,118.4971,44175.0
2017-12-28 14:30:00,142.82,142.84,142.66,142.69,34954.0,118.4888,118.5054,118.3561,118.381,34954.0
2017-12-28 15:00:00,142.71,142.89,142.69,142.76,75452.0,118.3975,118.5469,118.381,118.439,75452.0
2017-12-28 15:30:00,142.77,142.98,142.72,142.91,260835.0,118.4473,118.6216,118.4058,118.5635,260835.0
2017-12-29 09:30:00,143.16,143.35,142.72,142.77,51750.0,118.7709,118.9285,118.4058,118.4473,51750.0
2017-12-29 10:00:00,142.9,143.12,142.73,143.05,25973.0,118.5552,118.7377,118.4141,118.6796,25973.0
2017-12-29 10:30:00,143.01,143.05,142.5,142.55,19423.0,118.6464,118.6796,118.2233,118.2648,19423.0
2017-12-29 11:00:00,142.63,142.74,142.54,142.58,19969.0,118.3312,118.4224,118.2565,118.2897,19969.0
2017-12-29 11:30:00,142.6,142.94,142.54,142.84,18119.0,118.3063,118.5884,118.2565,118.5054,18119.0
2017-12-29 12:00:00,142.85,143.15,142.78,142.84,33616.0,118.5137,118.7626,118.4556,118.5054,33616.0
2017-12-29 12:30:00,142.84,143.29,142.77,143.13,47134.0,118.5054,118.8787,118.4473,118.746,47134.0
2017-12-29 13:00:00,143.14,143.51,143.06,143.4,26148.0,118.7543,119.0613,118.6879,118.97,26148.0
2017-12-29 13:30:00,143.35,143.49,143.2,143.32,18478.0,118.9285,119.0447,118.8041,118.9036,18478.0
2017-12-29 14:00:00,143.34,143.39,143.24,143.37,27957.0,118.9202,118.9617,118.8373,118.9451,27957.0
2017-12-29 14:30:00,143.3,143.37,143.14,143.22,30424.0,118.887,118.9451,118.7543,118.8207,30424.0
2017-12-29 15:00:00,143.21,143.49,143.18,143.44,33595.0,118.8124,119.0447,118.7875,119.0032,33595.0
2017-12-29 15:30:00,143.44,143.44,142.64,142.69,256930.0,119.0032,119.0032,118.3395,118.381,256930.0
2018-01-02 09:30:00,143.11,143.22,141.51,141.59,154900.0,118.7294,118.8207,117.402,117.4684,154900.0
2018-01-02 10:00:00,141.68,142.51,141.52,142.34,75010.0,117.543,118.2316,117.4103,118.0906,75010.0
2018-01-02 10:30:00,142.36,142.42,141.88,141.88,80925.0,118.1072,118.157,117.7089,117.7089,80925.0
2018-01-02 11:00:00,141.87,141.92,141.46,141.5,42773.0,117.7007,117.7421,117.3605,117.3937,42773.0
2018-01-02 11:30:00,141.52,142.01,141.28,141.88,69388.0,117.4103,117.8168,117.2112,117.7089,69388.0
2018-01-02 12:00:00,141.9,142.1,141.41,141.62,132628.0,117.7255,117.8915,117.319,117.4932,132628.0
2018-01-02 12:30:00,141.55,141.66,141.41,141.66,58111.0,117.4352,117.5264,117.319,117.5264,58111.0
2018-01-02 13:00:00,141.62,141.75,141.48,141.56,39898.0,117.4932,117.6011,117.3771,117.4435,39898.0
2018-01-02 13:30:00,141.57,141.65,141.16,141.17,114252.0,117.4518,117.5181,117.1116,117.1199,114252.0
2018-01-02 14:00:00,141.21,141.34,141.11,141.12,78325.0,117.1531,117.2609,117.0701,117.0784,78325.0
2018-01-02 14:30:00,141.16,141.28,140.95,140.99,149081.0,117.1116,117.2112,116.9374,116.9706,149081.0
2018-01-02 15:00:00,140.98,141.63,140.94,141.45,109574.0,116.9623,117.5015,116.9291,117.3522,109574.0
2018-01-02 15:30:00,141.45,141.54,140.91,141.11,286433.0,117.3522,117.4269,116.9042,117.0701,286433.0
2018-01-03 09:30:00,141.05,142.5,140.86,141.53,136603.0,117.0204,118.2233,116.8627,117.4186,136603.0
2018-01-03 10:00:00,141.54,141.55,141.03,141.08,130978.0,117.4269,117.4352,117.0038,117.0452,130978.0
2018-01-03 10:30:00,141.24,141.52,141.19,141.48,91580.0,117.178,117.4103,117.1365,117.3771,91580.0
2018-01-03 11:00:00,141.45,141.56,141.01,141.03,70403.0,117.3522,117.4435,116.9872,117.0038,70403.0
2018-01-03 11:30:00,141.03,141.16,140.89,141.16,44212.0,117.0038,117.1116,116.8876,117.1116,44212.0
2018-01-03 12:00:00,141.16,141.3,140.96,141.06,51660.0,117.1116,117.2278,116.9457,117.0286,51660.0
2018-01-03 12:30:00,141.01,141.49,140.99,141.36,53901.0,116.9872,117.3854,116.9706,117.2775,53901.0
2018-01-03 13:00:00,141.44,141.75,141.4,141.53,74070.0,117.3439,117.6011,117.3107,117.4186,74070.0
2018-01-03 13:30:00,141.52,141.54,141.3,141.41,58573.0,117.4103,117.4269,117.2278,117.319,58573.0
2018-01-03 14:00:00,141.39,141.53,141.29,141.47,64348.0,117.3024,117.4186,117.2195,117.3688,64348.0
2018-01-03 14:30:00,141.43,141.52,141.31,141.37,60664.0,117.3356,117.4103,117.2361,117.2858,60664.0
2018-01-03 15:00:00,141.37,141.48,141.19,141.3,59494.0,117.2858,117.3771,117.1365,117.2278,59494.0
2018-01-03 15:30:00,141.31,141.79,141.24,141.57,312181.0,117.2361,117.6343,117.178,117.4518,312181.0
2018-01-04 09:30:00,141.44,141.96,141.28,141.66,67201.0,117.3439,117.7753,117.2112,117.5264,67201.0
2018-01-04 10:00:00,141.65,141.69,141.06,141.45,45864.0,117.5181,117.5513,117.0286,117.3522,45864.0
2018-01-04 10:30:00,141.44,141.56,141.25,141.36,86638.0,117.3439,117.4435,117.1863,117.2775,86638.0
2018-01-04 11:00:00,141.33,141.33,141.0,141.06,41745.0,117.2526,117.2526,116.9789,117.0286,41745.0
2018-01-04 11:30:00,141.09,141.2,140.77,140.77,49770.0,117.0535,117.1448,116.7881,116.7881,49770.0
2018-01-04 12:00:00,140.76,140.87,140.38,140.42,87431.0,116.7798,116.871,116.4645,116.4977,87431.0
2018-01-04 12:30:00,140.39,140.47,140.3,140.34,59440.0,116.4728,116.5392,116.3981,116.4313,59440.0
2018-01-04 13:00:00,140.36,140.47,140.17,140.32,51403.0,116.4479,116.5392,116.2903,116.4147,51403.0
2018-01-04 13:30:00,140.3,140.62,140.28,140.62,65380.0,116.3981,116.6636,116.3815,116.6636,65380.0
2018-01-04 14:00:00,140.62,140.68,140.46,140.5,62913.0,116.6636,116.7134,116.5309,116.5641,62913.0
2018-01-04 14:30:00,140.49,140.67,140.39,140.45,60072.0,116.5558,116.7051,116.4728,116.5226,60072.0
2018-01-04 15:00:00,140.46,140.46,140.13,140.27,72355.0,116.5309,116.5309,116.2571,116.3732,72355.0
2018-01-04 15:30:00,140.28,140.29,139.58,139.63,286376.0,116.3815,116.3898,115.8008,115.8423,286376.0
2018-01-05 09:30:00,140.23,140.58,139.66,139.78,122494.0,116.34,116.6304,115.8672,115.9667,122494.0
2018-01-05 10:00:00,139.74,140.17,139.59,139.97,107315.0,115.9335,116.2903,115.8091,116.1243,107315.0
2018-01-05 10:30:00,139.97,140.07,139.7,139.94,90721.0,116.1243,116.2073,115.9003,116.0995,90721.0
2018-01-05 11:00:00,139.94,140.12,139.91,140.06,76874.0,116.0995,116.2488,116.0746,116.199,76874.0
2018-01-05 11:30:00,140.04,140.44,139.98,140.26,108583.0,116.1824,116.5143,116.1326,116.3649,108583.0
2018-01-05 12:00:00,140.38,140.48,140.25,140.34,137886.0,116.4645,116.5475,116.3566,116.4313,137886.0
2018-01-05 12:30:00,140.34,140.34,140.14,140.27,55127.0,116.4313,116.4313,116.2654,116.3732,55127.0
2018-01-05 13:00:00,140.3,140.5,140.24,140.3,64964.0,116.3981,116.5641,116.3483,116.3981,64964.0
2018-01-05 13:30:00,140.27,140.5,140.25,140.39,47218.0,116.3732,116.5641,116.3566,116.4728,47218.0
2018-01-05 14:00:00,140.39,140.57,140.31,140.55,37792.0,116.4728,116.6221,116.4064,116.6055,37792.0
2018-01-05 14:30:00,140.57,140.58,140.31,140.37,63141.0,116.6221,116.6304,116.4064,116.4562,63141.0
2018-01-05 15:00:00,140.38,140.53,140.26,140.45,172991.0,116.4645,116.5889,116.3649,116.5226,172991.0
2018-01-05 15:30:00,140.46,140.7,140.17,140.49,277060.0,116.5309,116.73,116.2903,116.5558,277060.0
2018-01-08 09:30:00,140.66,142.31,140.66,142.31,152187.0,116.6968,118.0657,116.6968,118.0657,152187.0
2018-01-08 10:00:00,142.31,142.48,141.93,142.27,58782.0,118.0657,118.2067,117.7504,118.0325,58782.0
2018-01-08 10:30:00,142.32,142.49,142.09,142.1,64859.0,118.074,118.215,117.8832,117.8915,64859.0
2018-01-08 11:00:00,142.13,142.19,141.59,141.98,78569.0,117.9164,117.9661,117.4684,117.7919,78569.0
2018-01-08 11:30:00,142.01,142.04,141.0,141.08,81197.0,117.8168,117.8417,116.9789,117.0452,81197.0
2018-01-08 12:00:00,141.08,141.31,140.71,141.3,65347.0,117.0452,117.2361,116.7383,117.2278,65347.0
2018-01-08 12:30:00,141.28,141.82,141.26,141.77,82862.0,117.2112,117.6592,117.1946,117.6177,82862.0
2018-01-08 13:00:00,141.77,142.43,141.77,142.41,95117.0,117.6177,118.1653,117.6177,118.1487,95117.0
2018-01-08 13:30:00,142.45,142.89,142.45,142.72,113366.0,118.1818,118.5469,118.1818,118.4058,113366.0
2018-01-08 14:00:00,142.75,143.24,142.43,142.56,124179.0,118.4307,118.8373,118.1653,118.2731,124179.0
2018-01-08 14:30:00,142.58,142.63,142.29,142.53,79893.0,118.2897,118.3312,118.0491,118.2482,79893.0
2018-01-08 15:00:00,142.55,142.68,142.21,142.28,102157.0,118.2648,118.3727,117.9827,118.0408,102157.0
2018-01-08 15:30:00,142.27,142.37,141.97,142.03,251951.0,118.0325,118.1155,117.7836,117.8334,251951.0
2018-01-09 09:30:00,142.1,142.25,141.53,142.0,188848.0,117.8915,118.0159,117.4186,117.8085,188848.0
2018-01-09 10:00:00,142.0,142.1,141.76,141.96,42399.0,117.8085,117.8915,117.6094,117.7753,42399.0
2018-01-09 10:30:00,141.95,142.15,141.59,141.74,55344.0,117.767,117.933,117.4684,117.5928,55344.0
2018-01-09 11:00:00,141.72,141.96,141.62,141.96,54121.0,117.5762,117.7753,117.4932,117.7753,54121.0
2018-01-09 11:30:00,141.92,141.98,141.63,141.96,57948.0,117.7421,117.7919,117.5015,117.7753,57948.0
2018-01-09 12:00:00,141.96,141.96,141.53,141.62,35272.0,117.7753,117.7753,117.4186,117.4932,35272.0
2018-01-09 12:30:00,141.58,141.71,141.39,141.47,41484.0,117.4601,117.5679,117.3024,117.3688,41484.0
2018-01-09 13:00:00,141.48,141.58,141.36,141.56,54824.0,117.3771,117.4601,117.2775,117.4435,54824.0
2018-01-09 13:30:00,141.55,141.62,141.38,141.57,27046.0,117.4352,117.4932,117.2941,117.4518,27046.0
2018-01-09 14:00:00,141.61,141.83,141.54,141.65,98989.0,117.4849,117.6675,117.4269,117.5181,98989.0
2018-01-09 14:30:00,141.66,141.7,141.5,141.55,53068.0,117.5264,117.5596,117.3937,117.4352,53068.0
2018-01-09 15:00:00,141.54,141.56,141.06,141.07,65416.0,117.4269,117.4435,117.0286,117.0369,65416.0
2018-01-09 15:30:00,141.05,141.28,140.86,140.98,179699.0,117.0204,117.2112,116.8627,116.9623,179699.0
2018-01-10 09:30:00,140.41,140.6,138.68,139.08,372295.0,116.4894,116.647,115.0541,115.386,372295.0
2018-01-10 10:00:00,139.06,139.32,138.87,139.04,173174.0,115.3694,115.5851,115.2117,115.3528,173174.0
2018-01-10 10:30:00,139.07,139.26,138.75,138.8,104070.0,115.3777,115.5353,115.1122,115.1537,104070.0
2018-01-10 11:00:00,138.75,138.84,136.03,136.89,382678.0,115.1122,115.1869,112.8556,113.5691,382678.0
2018-01-10 11:30:00,136.84,137.94,136.65,137.59,206145.0,113.5276,114.4402,113.3699,114.1498,206145.0
2018-01-10 12:00:00,137.59,138.45,137.58,138.28,147001.0,114.1498,114.8633,114.1415,114.7223,147001.0
2018-01-10 12:30:00,138.25,138.3,137.82,137.89,92485.0,114.6974,114.7388,114.3406,114.3987,92485.0
2018-01-10 13:00:00,137.89,137.94,137.45,137.62,157185.0,114.3987,114.4402,114.0337,114.1747,157185.0
2018-01-10 13:30:00,137.57,137.9,137.39,137.55,119560.0,114.1332,114.407,113.9839,114.1166,119560.0
2018-01-10 14:00:00,137.55,137.77,137.33,137.51,156680.0,114.1166,114.2991,113.9341,114.0834,156680.0
2018-01-10 14:30:00,137.53,138.04,137.5,137.91,146487.0,114.1,114.5231,114.0751,114.4153,146487.0
2018-01-10 15:00:00,137.9,138.01,137.44,137.46,135955.0,114.407,114.4983,114.0254,114.042,135955.0
2018-01-10 15:30:00,137.47,137.72,137.22,137.58,367748.0,114.0502,114.2577,113.8428,114.1415,367748.0
2018-01-11 09:30:00,138.0,138.01,136.93,136.94,110025.0,114.49,114.4983,113.6022,113.6105,110025.0
2018-01-11 10:00:00,136.92,137.1,136.07,136.08,153541.0,113.5939,113.7433,112.8888,112.8971,153541.0
2018-01-11 10:30:00,136.08,136.08,135.25,135.38,241569.0,112.8971,112.8971,112.2085,112.3163,241569.0
2018-01-11 11:00:00,135.37,135.6,134.62,134.69,182174.0,112.308,112.4988,111.6858,111.7439,182174.0
2018-01-11 11:30:00,134.73,135.24,134.58,135.15,280081.0,111.777,112.2002,111.6526,112.1255,280081.0
2018-01-11 12:00:00,135.19,135.28,134.69,135.04,272500.0,112.1587,112.2333,111.7439,112.0342,272500.0
2018-01-11 12:30:00,135.05,135.24,134.91,134.97,113771.0,112.0425,112.2002,111.9264,111.9762,113771.0
2018-01-11 13:00:00,134.99,135.21,134.92,135.02,94171.0,111.9927,112.1753,111.9347,112.0176,94171.0
2018-01-11 13:30:00,135.05,135.07,134.57,134.65,72169.0,112.0425,112.0591,111.6443,111.7107,72169.0
2018-01-11 14:00:00,134.68,135.08,134.59,134.91,168022.0,111.7356,112.0674,111.6609,111.9264,168022.0
2018-01-11 14:30:00,134.93,135.33,134.88,134.98,138276.0,111.943,112.2748,111.9015,111.9845,138276.0
2018-01-11 15:00:00,134.95,135.09,134.56,134.58,184804.0,111.9596,112.0757,111.636,111.6526,184804.0
2018-01-11 15:30:00,134.59,135.05,134.51,134.95,503916.0,111.6609,112.0425,111.5945,111.9596,503916.0
2018-01-12 09:30:00,135.39,135.5,133.43,134.3,220498.0,112.3246,112.4159,110.6985,111.4203,220498.0
2018-01-12 10:00:00,134.34,134.46,133.98,134.21,110777.0,111.4535,111.553,111.1548,111.3456,110777.0
2018-01-12 10:30:00,134.19,134.47,133.98,134.01,223019.0,111.329,111.5613,111.1548,111.1797,223019.0
2018-01-12 11:00:00,134.0,134.01,133.09,133.15,244926.0,111.1714,111.1797,110.4164,110.4662,244926.0
2018-01-12 11:30:00,133.17,133.18,132.84,133.01,238121.0,110.4828,110.4911,110.209,110.3501,238121.0
2018-01-12 12:00:00,133.03,133.07,132.6,132.6,143095.0,110.3667,110.3998,110.0099,110.0099,143095.0
2018-01-12 12:30:00,132.59,133.35,132.54,133.16,118852.0,110.0016,110.6321,109.9601,110.4745,118852.0
2018-01-12 13:00:00,133.16,133.2,132.76,132.77,238908.0,110.4745,110.5077,110.1427,110.151,238908.0
2018-01-12 13:30:00,132.78,133.04,132.67,132.87,105470.0,110.1592,110.375,110.068,110.2339,105470.0
2018-01-12 14:00:00,132.9,133.6,132.73,133.16,226573.0,110.2588,110.8396,110.1178,110.4745,226573.0
2018-01-12 14:30:00,133.19,133.3,132.87,133.15,196943.0,110.4994,110.5907,110.2339,110.4662,196943.0
2018-01-12 15:00:00,133.16,133.24,132.82,132.82,166454.0,110.4745,110.5409,110.1924,110.1924,166454.0
2018-01-12 15:30:00,132.82,133.11,132.75,133.01,398438.0,110.1924,110.433,110.1344,110.3501,398438.0
2018-01-16 09:30:00,133.24,137.37,133.24,137.37,476725.0,110.5409,113.9673,110.5409,113.9673,476725.0
2018-01-16 10:00:00,137.39,137.92,136.92,137.08,256879.0,113.9839,114.4236,113.5939,113.7267,256879.0
2018-01-16 10:30:00,137.08,137.48,136.29,136.5,178752.0,113.7267,114.0585,113.0713,113.2455,178752.0
2018-01-16 11:00:00,136.51,137.18,136.41,137.15,143206.0,113.2538,113.8097,113.1708,113.7848,143206.0
2018-01-16 11:30:00,137.16,137.4,136.91,137.21,122602.0,113.7931,113.9922,113.5857,113.8345,122602.0
2018-01-16 12:00:00,137.21,138.0,137.14,137.48,129244.0,113.8345,114.49,113.7765,114.0585,129244.0
2018-01-16 12:30:00,137.48,137.6,137.14,137.23,78057.0,114.0585,114.1581,113.7765,113.8511,78057.0
2018-01-16 13:00:00,137.2,137.33,136.81,137.0,63258.0,113.8262,113.9341,113.5027,113.6603,63258.0
2018-01-16 13:30:00,137.0,137.18,136.87,137.03,100468.0,113.6603,113.8097,113.5525,113.6852,100468.0
2018-01-16 14:00:00,137.02,137.19,136.69,136.84,90707.0,113.6769,113.818,113.4031,113.5276,90707.0
2018-01-16 14:30:00,136.8,136.91,136.27,136.42,110406.0,113.4944,113.5857,113.0547,113.1791,110406.0
2018-01-16 15:00:00,136.41,136.61,135.83,136.02,162417.0,113.1708,113.3368,112.6896,112.8473,162417.0
2018-01-16 15:30:00,136.02,136.02,135.41,135.62,297323.0,112.8473,112.8473,112.3412,112.5154,297323.0
2018-01-17 09:30:00,136.12,137.05,135.55,136.27,143017.0,112.9302,113.7018,112.4573,113.0547,143017.0
2018-01-17 10:00:00,136.3,136.8,135.76,136.36,115908.0,113.0796,113.4944,112.6316,113.1294,115908.0
2018-01-17 10:30:00,136.38,136.68,136.17,136.21,93258.0,113.1459,113.3948,112.9717,113.0049,93258.0
2018-01-17 11:00:00,136.25,136.25,135.56,135.74,66504.0,113.0381,113.0381,112.4656,112.615,66504.0
2018-01-17 11:30:00,135.76,136.0,135.61,135.79,58135.0,112.6316,112.8307,112.5071,112.6565,58135.0
2018-01-17 12:00:00,135.78,136.0,135.69,136.0,46788.0,112.6482,112.8307,112.5735,112.8307,46788.0
2018-01-17 12:30:00,136.0,136.56,135.98,136.52,50253.0,112.8307,113.2953,112.8141,113.2621,50253.0
2018-01-17 13:00:00,136.55,136.93,136.43,136.69,71400.0,113.287,113.6022,113.1874,113.4031,71400.0
2018-01-17 13:30:00,136.68,137.16,136.53,136.53,267628.0,113.3948,113.7931,113.2704,113.2704,267628.0
2018-01-17 14:00:00,136.54,137.07,136.54,136.85,92466.0,113.2787,113.7184,113.2787,113.5359,92466.0
2018-01-17 14:30:00,136.84,136.98,136.73,136.98,71480.0,113.5276,113.6437,113.4363,113.6437,71480.0
2018-01-17 15:00:00,136.97,137.08,136.67,136.67,77549.0,113.6354,113.7267,113.3865,113.3865,77549.0
2018-01-17 15:30:00,136.7,136.84,136.42,136.62,293864.0,113.4114,113.5276,113.1791,113.3451,293864.0
2018-01-18 09:30:00,136.58,136.67,135.43,135.61,341847.0,113.3119,113.3865,112.3578,112.5071,341847.0
2018-01-18 10:00:00,135.56,136.06,135.01,136.02,164459.0,112.4656,112.8805,112.0093,112.8473,164459.0
2018-01-18 10:30:00,136.0,136.29,135.63,135.94,240367.0,112.8307,113.0713,112.5237,112.7809,240367.0
2018-01-18 11:00:00,135.91,136.13,135.63,135.72,156445.0,112.756,112.9385,112.5237,112.5984,156445.0
2018-01-18 11:30:00,135.68,135.69,135.12,135.61,74402.0,112.5652,112.5735,112.1006,112.5071,74402.0
2018-01-18 12:00:00,135.59,135.61,135.19,135.52,221780.0,112.4905,112.5071,112.1587,112.4325,221780.0
2018-01-18 12:30:00,135.54,135.59,135.34,135.34,124609.0,112.449,112.4905,112.2831,112.2831,124609.0
2018-01-18 13:00:00,135.38,135.53,135.28,135.32,64418.0,112.3163,112.4408,112.2333,112.2665,64418.0
2018-01-18 13:30:00,135.3,135.42,135.2,135.28,78901.0,112.2499,112.3495,112.167,112.2333,78901.0
2018-01-18 14:00:00,135.25,135.48,134.96,135.16,159456.0,112.2085,112.3993,111.9679,112.1338,159456.0
2018-01-18 14:30:00,135.18,135.6,135.18,135.6,92638.0,112.1504,112.4988,112.1504,112.4988,92638.0
2018-01-18 15:00:00,135.58,135.6,134.72,134.72,194595.0,112.4822,112.4988,111.7687,111.7687,194595.0
2018-01-18 15:30:00,134.72,135.22,134.72,135.17,647558.0,111.7687,112.1836,111.7687,112.1421,647558.0
2018-01-19 09:30:00,135.9,136.28,134.75,135.89,291587.0,112.7477,113.063,111.7936,112.7394,291587.0
2018-01-19 10:00:00,135.83,136.43,135.42,136.3,162473.0,112.6896,113.1874,112.3495,113.0796,162473.0
2018-01-19 10:30:00,136.3,136.38,135.79,135.84,115095.0,113.0796,113.1459,112.6565,112.6979,115095.0
2018-01-19 11:00:00,135.82,136.0,135.6,135.97,67375.0,112.6813,112.8307,112.4988,112.8058,67375.0
2018-01-19 11:30:00,135.99,136.38,135.96,136.32,69745.0,112.8224,113.1459,112.7975,113.0962,69745.0
2018-01-19 12:00:00,136.33,136.71,136.32,136.63,77318.0,113.1045,113.4197,113.0962,113.3534,77318.0
2018-01-19 12:30:00,136.66,136.66,136.17,136.48,118675.0,113.3782,113.3782,112.9717,113.2289,118675.0
2018-01-19 13:00:00,136.46,136.56,136.29,136.55,200358.0,113.2123,113.2953,113.0713,113.287,200358.0
2018-01-19 13:30:00,136.54,137.02,136.53,136.99,111065.0,113.2787,113.6769,113.2704,113.652,111065.0
2018-01-19 14:00:00,137.0,137.37,136.97,137.31,166390.0,113.6603,113.9673,113.6354,113.9175,166390.0
2018-01-19 14:30:00,137.31,137.51,136.93,137.06,131918.0,113.9175,114.0834,113.6022,113.7101,131918.0
2018-01-19 15:00:00,137.06,137.35,136.88,137.27,189645.0,113.7101,113.9507,113.5608,113.8843,189645.0
2018-01-19 15:30:00,137.31,137.68,137.18,137.6,414531.0,113.9175,114.2245,113.8097,114.1581,414531.0
2018-01-22 09:30:00,137.59,138.17,137.41,137.8,101185.0,114.1498,114.631,114.0005,114.324,101185.0
2018-01-22 10:00:00,137.82,138.73,137.77,138.48,94185.0,114.3406,115.0956,114.2991,114.8882,94185.0
2018-01-22 10:30:00,138.5,138.62,138.28,138.35,47687.0,114.9048,115.0043,114.7223,114.7803,47687.0
2018-01-22 11:00:00,138.36,138.63,138.15,138.15,102362.0,114.7886,115.0126,114.6144,114.6144,102362.0
2018-01-22 11:30:00,138.18,138.26,138.03,138.24,32575.0,114.6393,114.7057,114.5148,114.6891,32575.0
2018-01-22 12:00:00,138.17,138.41,138.06,138.32,43204.0,114.631,114.8301,114.5397,114.7554,43204.0
2018-01-22 12:30:00,138.33,138.45,138.25,138.31,26246.0,114.7637,114.8633,114.6974,114.7471,26246.0
2018-01-22 13:00:00,138.32,138.48,138.29,138.47,43662.0,114.7554,114.8882,114.7306,114.8799,43662.0
2018-01-22 13:30:00,138.47,138.65,138.39,138.5,38468.0,114.8799,115.0292,114.8135,114.9048,38468.0
2018-01-22 14:00:00,138.55,138.62,138.22,138.32,67946.0,114.9463,115.0043,114.6725,114.7554,67946.0
2018-01-22 14:30:00,138.31,138.7,138.31,138.67,183267.0,114.7471,115.0707,114.7471,115.0458,183267.0
2018-01-22 15:00:00,138.68,138.97,138.6,138.7,297830.0,115.0541,115.2947,114.9877,115.0707,297830.0
2018-01-22 15:30:00,138.72,139.22,138.7,139.22,244759.0,115.0873,115.5021,115.0707,115.5021,244759.0
2018-01-23 09:30:00,139.51,140.01,139.2,139.87,149429.0,115.7427,116.1575,115.4855,116.0414,149429.0
2018-01-23 10:00:00,139.81,140.16,139.55,140.14,121587.0,115.9916,116.282,115.7759,116.2654,121587.0
2018-01-23 10:30:00,140.1,140.7,140.07,140.64,106913.0,116.2322,116.73,116.2073,116.6802,106913.0
2018-01-23 11:00:00,140.66,141.23,140.61,140.89,173568.0,116.6968,117.1697,116.6553,116.8876,173568.0
2018-01-23 11:30:00,140.89,141.44,140.84,141.01,115934.0,116.8876,117.3439,116.8461,116.9872,115934.0
2018-01-23 12:00:00,141.02,141.27,140.95,141.09,186397.0,116.9955,117.2029,116.9374,117.0535,186397.0
2018-01-23 12:30:00,141.05,141.24,140.92,140.99,199384.0,117.0204,117.178,116.9125,116.9706,199384.0
2018-01-23 13:00:00,140.98,141.18,140.9,140.98,134777.0,116.9623,117.1282,116.8959,116.9623,134777.0
2018-01-23 13:30:00,140.93,141.03,140.77,141.0,152785.0,116.9208,117.0038,116.7881,116.9789,152785.0
2018-01-23 14:00:00,141.02,141.02,140.69,140.96,112070.0,116.9955,116.9955,116.7217,116.9457,112070.0
2018-01-23 14:30:00,140.96,141.02,140.71,140.77,121511.0,116.9457,116.9955,116.7383,116.7881,121511.0
2018-01-23 15:00:00,140.77,140.85,140.53,140.64,167149.0,116.7881,116.8544,116.5889,116.6802,167149.0
2018-01-23 15:30:00,140.64,141.24,140.63,141.17,286985.0,116.6802,117.178,116.6719,117.1199,286985.0
2018-01-24 09:30:00,141.1,142.14,141.01,141.83,165342.0,117.0618,117.9247,116.9872,117.6675,165342.0
2018-01-24 10:00:00,141.75,142.23,141.65,142.03,64509.0,117.6011,117.9993,117.5181,117.8334,64509.0
2018-01-24 10:30:00,142.05,142.68,142.0,142.31,130629.0,117.85,118.3727,117.8085,118.0657,130629.0
2018-01-24 11:00:00,142.27,142.29,141.55,141.55,105350.0,118.0325,118.0491,117.4352,117.4352,105350.0
2018-01-24 11:30:00,141.55,141.85,141.3,141.55,133396.0,117.4352,117.6841,117.2278,117.4352,133396.0
2018-01-24 12:00:00,141.59,141.73,141.21,141.26,53632.0,117.4684,117.5845,117.1531,117.1946,53632.0
2018-01-24 12:30:00,141.25,141.75,141.2,141.63,71111.0,117.1863,117.6011,117.1448,117.5015,71111.0
2018-01-24 13:00:00,141.63,141.64,141.05,141.47,92147.0,117.5015,117.5098,117.0204,117.3688,92147.0
2018-01-24 13:30:00,141.46,141.78,141.33,141.52,83415.0,117.3605,117.626,117.2526,117.4103,83415.0
2018-01-24 14:00:00,141.51,141.6,141.25,141.51,67765.0,117.402,117.4767,117.1863,117.402,67765.0
2018-01-24 14:30:00,141.48,141.69,141.1,141.43,1004853.0,117.3771,117.5513,117.0618,117.3356,1004853.0
2018-01-24 15:00:00,141.44,141.73,141.27,141.66,129680.0,117.3439,117.5845,117.2029,117.5264,129680.0
2018-01-24 15:30:00,141.63,141.89,141.41,141.75,253423.0,117.5015,117.7172,117.319,117.6011,253423.0
2018-01-25 09:30:00,142.46,142.56,141.89,142.14,218711.0,118.1901,118.2731,117.7172,117.9247,218711.0
2018-01-25 10:00:00,142.11,142.38,141.5,142.29,146447.0,117.8998,118.1238,117.3937,118.0491,146447.0
2018-01-25 10:30:00,142.3,142.92,142.28,142.71,258848.0,118.0574,118.5718,118.0408,118.3975,258848.0
2018-01-25 11:00:00,142.64,142.7,142.08,142.37,174312.0,118.3395,118.3893,117.8749,118.1155,174312.0
2018-01-25 11:30:00,142.4,142.49,141.97,141.97,135477.0,118.1404,118.215,117.7836,117.7836,135477.0
2018-01-25 12:00:00,141.97,142.15,141.81,142.11,58855.0,117.7836,117.933,117.6509,117.8998,58855.0
2018-01-25 12:30:00,142.08,142.09,141.94,142.08,54334.0,117.8749,117.8832,117.7587,117.8749,54334.0
2018-01-25 13:00:00,142.08,142.19,141.87,142.06,84329.0,117.8749,117.9661,117.7007,117.8583,84329.0
2018-01-25 13:30:00,142.08,142.22,142.05,142.18,125001.0,117.8749,117.991,117.85,117.9578,125001.0
2018-01-25 14:00:00,142.19,142.27,142.09,142.2,100961.0,117.9661,118.0325,117.8832,117.9744,100961.0
2018-01-25 14:30:00,142.21,142.54,142.14,142.49,79540.0,117.9827,118.2565,117.9247,118.215,79540.0
2018-01-25 15:00:00,142.47,142.87,142.46,142.8,117851.0,118.1984,118.5303,118.1901,118.4722,117851.0
2018-01-25 15:30:00,142.8,143.06,142.67,142.99,234502.0,118.4722,118.6879,118.3644,118.6298,234502.0
2018-01-26 09:30:00,143.12,143.52,142.83,142.95,49901.0,118.7377,119.0696,118.4971,118.5967,49901.0
2018-01-26 10:00:00,142.98,143.8,142.97,143.64,93671.0,118.6216,119.3019,118.6133,119.1691,93671.0
2018-01-26 10:30:00,143.64,144.1,143.55,143.72,56820.0,119.1691,119.5507,119.0944,119.2355,56820.0
2018-01-26 11:00:00,143.7,144.0,143.48,143.89,60843.0,119.2189,119.4678,119.0364,119.3765,60843.0
2018-01-26 11:30:00,143.91,144.0,143.72,143.82,36744.0,119.3931,119.4678,119.2355,119.3184,36744.0
2018-01-26 12:00:00,143.83,143.93,143.58,143.8,129855.0,119.3267,119.4097,119.1193,119.3019,129855.0
2018-01-26 12:30:00,143.8,144.09,143.77,143.81,59304.0,119.3019,119.5424,119.277,119.3101,59304.0
2018-01-26 13:00:00,143.84,143.87,143.72,143.8,50942.0,119.335,119.3599,119.2355,119.3019,50942.0
2018-01-26 13:30:00,143.78,144.0,143.73,143.94,78664.0,119.2853,119.4678,119.2438,119.418,78664.0
2018-01-26 14:00:00,143.89,143.95,143.78,143.8,51971.0,119.3765,119.4263,119.2853,119.3019,51971.0
2018-01-26 14:30:00,143.81,144.17,143.8,144.12,72615.0,119.3101,119.6088,119.3019,119.5673,72615.0
2018-01-26 15:00:00,144.13,144.72,144.13,144.7,92641.0,119.5756,120.0651,119.5756,120.0485,92641.0
2018-01-26 15:30:00,144.69,145.14,144.67,145.12,329960.0,120.0402,120.4136,120.0236,120.397,329960.0
2018-01-29 09:30:00,144.9,145.99,144.1,145.03,350786.0,120.2145,121.1188,119.5507,120.3223,350786.0
2018-01-29 10:00:00,145.1,145.42,144.84,144.98,254449.0,120.3804,120.6459,120.1647,120.2808,254449.0
2018-01-29 10:30:00,145.0,145.37,144.94,145.21,137908.0,120.2974,120.6044,120.2476,120.4716,137908.0
2018-01-29 11:00:00,145.21,145.41,144.86,145.14,206547.0,120.4716,120.6376,120.1813,120.4136,206547.0
2018-01-29 11:30:00,145.12,145.34,144.85,145.13,557804.0,120.397,120.5795,120.173,120.4053,557804.0
2018-01-29 12:00:00,145.12,145.25,144.67,144.76,156080.0,120.397,120.5048,120.0236,120.0983,156080.0
2018-01-29 12:30:00,144.77,144.86,144.38,144.55,96062.0,120.1066,120.1813,119.783,119.9241,96062.0
2018-01-29 13:00:00,144.53,144.55,143.75,143.81,98638.0,119.9075,119.9241,119.2604,119.3101,98638.0
2018-01-29 13:30:00,143.75,144.01,143.68,143.88,80795.0,119.2604,119.4761,119.2023,119.3682,80795.0
2018-01-29 14:00:00,143.92,144.2,143.92,144.18,69957.0,119.4014,119.6337,119.4014,119.6171,69957.0
2018-01-29 14:30:00,144.18,144.37,144.14,144.28,105468.0,119.6171,119.7747,119.5839,119.7001,105468.0
2018-01-29 15:00:00,144.31,144.61,144.3,144.45,145676.0,119.725,119.9739,119.7167,119.8411,145676.0
2018-01-29 15:30:00,144.46,144.58,144.25,144.33,408287.0,119.8494,119.949,119.6752,119.7416,408287.0
2018-01-30 09:30:00,143.88,144.25,142.83,143.41,173067.0,119.3682,119.6752,118.4971,118.9783,173067.0
2018-01-30 10:00:00,143.25,144.83,143.21,144.75,85599.0,118.8456,120.1564,118.8124,120.09,85599.0
2018-01-30 10:30:00,144.76,145.09,144.35,144.85,110252.0,120.0983,120.3721,119.7582,120.173,110252.0
2018-01-30 11:00:00,144.79,144.88,144.0,144.04,114422.0,120.1232,120.1979,119.4678,119.501,114422.0
2018-01-30 11:30:00,144.03,144.9,144.01,144.59,109853.0,119.4927,120.2145,119.4761,119.9573,109853.0
2018-01-30 12:00:00,144.57,144.86,144.4,144.72,140775.0,119.9407,120.1813,119.7996,120.0651,140775.0
2018-01-30 12:30:00,144.7,145.07,144.65,144.76,181948.0,120.0485,120.3555,120.007,120.0983,181948.0
2018-01-30 13:00:00,144.75,144.91,144.68,144.81,108993.0,120.09,120.2228,120.0319,120.1398,108993.0
2018-01-30 13:30:00,144.81,145.33,144.78,145.19,88578.0,120.1398,120.5712,120.1149,120.455,88578.0
2018-01-30 14:00:00,145.17,145.48,145.13,145.33,88909.0,120.4385,120.6956,120.4053,120.5712,88909.0
2018-01-30 14:30:00,145.33,145.33,144.91,145.07,115461.0,120.5712,120.5712,120.2228,120.3555,115461.0
2018-01-30 15:00:00,145.06,145.41,145.03,145.28,169535.0,120.3472,120.6376,120.3223,120.5297,169535.0
2018-01-30 15:30:00,145.28,145.66,145.14,145.16,313284.0,120.5297,120.845,120.4136,120.4302,313284.0
2018-01-31 09:30:00,145.47,147.05,145.24,146.7,204513.0,120.6873,121.9982,120.4965,121.7078,204513.0
2018-01-31 10:00:00,146.8,147.83,146.77,147.31,210278.0,121.7908,122.6453,121.7659,122.2139,210278.0
2018-01-31 10:30:00,147.32,147.51,147.21,147.5,225283.0,122.2222,122.3798,122.1309,122.3715,225283.0
2018-01-31 11:00:00,147.5,148.12,147.47,147.99,170960.0,122.3715,122.8859,122.3466,122.778,170960.0
2018-01-31 11:30:00,147.97,148.21,147.89,148.0,120831.0,122.7614,122.9606,122.6951,122.7863,120831.0
2018-01-31 12:00:00,147.98,148.59,147.97,148.59,124798.0,122.7697,123.2758,122.7614,123.2758,124798.0
2018-01-31 12:30:00,148.57,148.84,148.17,148.33,124718.0,123.2592,123.4832,122.9274,123.0601,124718.0
2018-01-31 13:00:00,148.33,148.57,147.99,147.99,165559.0,123.0601,123.2592,122.778,122.778,165559.0
2018-01-31 13:30:00,147.97,148.14,147.34,147.34,128211.0,122.7614,122.9025,122.2388,122.2388,128211.0
2018-01-31 14:00:00,147.4,147.48,146.85,147.15,164668.0,122.2885,122.3549,121.8322,122.0811,164668.0
2018-01-31 14:30:00,147.19,147.58,146.64,147.07,120768.0,122.1143,122.4379,121.658,122.0148,120768.0
2018-01-31 15:00:00,147.04,147.25,146.66,147.22,164923.0,121.9899,122.1641,121.6746,122.1392,164923.0
2018-01-31 15:30:00,147.22,147.76,147.22,147.72,384733.0,122.1392,122.5872,122.1392,122.554,384733.0
2018-02-01 09:30:00,148.02,149.36,147.45,148.69,211507.0,122.8029,123.9146,122.33,123.3588,211507.0
2018-02-01 10:00:00,148.74,149.31,148.62,148.78,107203.0,123.4003,123.8732,123.3007,123.4334,107203.0
2018-02-01 10:30:00,148.76,148.86,147.81,147.82,76690.0,123.4169,123.4998,122.6287,122.637,76690.0
2018-02-01 11:00:00,147.86,147.96,146.63,146.86,118076.0,122.6702,122.7531,121.6497,121.8405,118076.0
2018-02-01 11:30:00,146.93,148.1,146.9,148.02,94782.0,121.8986,122.8693,121.8737,122.8029,94782.0
2018-02-01 12:00:00,148.02,148.14,147.19,147.27,85168.0,122.8029,122.9025,122.1143,122.1807,85168.0
2018-02-01 12:30:00,147.31,147.66,147.22,147.6,59246.0,122.2139,122.5043,122.1392,122.4545,59246.0
2018-02-01 13:00:00,147.61,147.63,147.16,147.18,72039.0,122.4628,122.4794,122.0894,122.106,72039.0
2018-02-01 13:30:00,147.18,147.25,146.87,146.89,88122.0,122.106,122.1641,121.8488,121.8654,88122.0
2018-02-01 14:00:00,146.91,147.2,146.54,147.2,117276.0,121.882,122.1226,121.5751,122.1226,117276.0
2018-02-01 14:30:00,147.16,147.18,146.78,146.92,57739.0,122.0894,122.106,121.7742,121.8903,57739.0
2018-02-01 15:00:00,146.91,147.31,146.91,146.95,191336.0,121.882,122.2139,121.882,121.9152,191336.0
2018-02-01 15:30:00,146.94,147.13,146.81,147.05,442200.0,121.9069,122.0645,121.7991,121.9982,442200.0
2018-02-02 09:30:00,146.44,146.73,145.25,146.48,113260.0,121.4921,121.7327,120.5048,121.5253,113260.0
2018-02-02 10:00:00,146.43,146.74,146.1,146.46,101436.0,121.4838,121.741,121.21,121.5087,101436.0
2018-02-02 10:30:00,146.46,146.48,145.32,145.34,149647.0,121.5087,121.5253,120.5629,120.5795,149647.0
2018-02-02 11:00:00,145.41,145.55,144.97,145.45,122088.0,120.6376,120.7537,120.2725,120.6708,122088.0
2018-02-02 11:30:00,145.44,145.53,145.02,145.42,102056.0,120.6625,120.7371,120.314,120.6459,102056.0
2018-02-02 12:00:00,145.45,145.78,145.18,145.78,117723.0,120.6708,120.9445,120.4468,120.9445,117723.0
2018-02-02 12:30:00,145.82,145.82,145.14,145.2,99019.0,120.9777,120.9777,120.4136,120.4633,99019.0
2018-02-02 13:00:00,145.19,145.2,144.83,145.06,81759.0,120.455,120.4633,120.1564,120.3472,81759.0
2018-02-02 13:30:00,145.08,145.12,144.54,144.71,94009.0,120.3638,120.397,119.9158,120.0568,94009.0
2018-02-02 14:00:00,144.73,145.04,144.36,144.48,101929.0,120.0734,120.3306,119.7665,119.866,101929.0
2018-02-02 14:30:00,144.48,144.64,144.4,144.61,100086.0,119.866,119.9987,119.7996,119.9739,100086.0
2018-02-02 15:00:00,144.62,144.75,144.23,144.65,166450.0,119.9822,120.09,119.6586,120.007,166450.0
2018-02-02 15:30:00,144.66,145.41,144.54,145.18,339318.0,120.0153,120.6376,119.9158,120.4468,339318.0
2018-02-05 09:30:00,144.14,146.29,144.14,146.17,182600.0,119.5839,121.3677,119.5839,121.2681,182600.0
2018-02-05 10:00:00,146.18,146.22,145.68,146.0,143675.0,121.2764,121.3096,120.8616,121.1271,143675.0
2018-02-05 10:30:00,146.01,146.13,145.91,146.05,100756.0,121.1354,121.2349,121.0524,121.1685,100756.0
2018-02-05 11:00:00,146.05,146.2,145.96,146.01,71711.0,121.1685,121.293,121.0939,121.1354,71711.0
2018-02-05 11:30:00,146.02,146.08,145.8,145.97,86310.0,121.1436,121.1934,120.9611,121.1022,86310.0
2018-02-05 12:00:00,145.96,145.97,145.4,145.44,77842.0,121.0939,121.1022,120.6293,120.6625,77842.0
2018-02-05 12:30:00,145.44,145.6,145.27,145.32,131853.0,120.6625,120.7952,120.5214,120.5629,131853.0
2018-02-05 13:00:00,145.31,145.31,144.75,144.81,93906.0,120.5546,120.5546,120.09,120.1398,93906.0
2018-02-05 13:30:00,144.8,144.92,144.38,144.87,86307.0,120.1315,120.231,119.783,120.1896,86307.0
2018-02-05 14:00:00,144.83,144.85,143.91,143.96,104322.0,120.1564,120.173,119.3931,119.4346,104322.0
2018-02-05 14:30:00,143.92,143.94,142.98,143.03,135467.0,119.4014,119.418,118.6216,118.663,135467.0
2018-02-05 15:00:00,143.0,143.88,141.77,143.75,290847.0,118.6381,119.3682,117.6177,119.2604,290847.0
2018-02-05 15:30:00,143.82,143.84,141.88,142.03,701273.0,119.3184,119.335,117.7089,117.8334,701273.0
2018-02-06 09:30:00,140.28,142.15,139.27,141.78,269269.0,116.3815,117.933,115.5436,117.626,269269.0
2018-02-06 10:00:00,141.55,142.17,140.74,141.34,239806.0,117.4352,117.9495,116.7632,117.2609,239806.0
2018-02-06 10:30:00,141.34,141.4,138.92,140.28,230603.0,117.2609,117.3107,115.2532,116.3815,230603.0
2018-02-06 11:00:00,140.24,140.29,139.08,139.87,208456.0,116.3483,116.3898,115.386,116.0414,208456.0
2018-02-06 11:30:00,139.87,139.93,138.88,139.3,134423.0,116.0414,116.0912,115.22,115.5685,134423.0
2018-02-06 12:00:00,139.37,139.87,139.21,139.54,141248.0,115.6266,116.0414,115.4938,115.7676,141248.0
2018-02-06 12:30:00,139.64,140.0,139.1,139.23,126498.0,115.8506,116.1492,115.4026,115.5104,126498.0
2018-02-06 13:00:00,139.21,139.68,138.73,139.1,144317.0,115.4938,115.8837,115.0956,115.4026,144317.0
2018-02-06 13:30:00,139.16,139.18,138.28,138.44,129410.0,115.4523,115.4689,114.7223,114.855,129410.0
2018-02-06 14:00:00,138.5,138.7,137.65,137.65,131260.0,114.9048,115.0707,114.1996,114.1996,131260.0
2018-02-06 14:30:00,137.69,139.95,137.63,139.9,149227.0,114.2328,116.1077,114.183,116.0663,149227.0
2018-02-06 15:00:00,139.78,140.71,139.24,139.84,194566.0,115.9667,116.7383,115.5187,116.0165,194566.0
2018-02-06 15:30:00,139.84,140.33,139.23,140.17,513839.0,116.0165,116.423,115.5104,116.2903,513839.0
2018-02-07 09:30:00,139.85,141.75,139.24,140.1,123164.0,116.0248,117.6011,115.5187,116.2322,123164.0
2018-02-07 10:00:00,140.14,141.35,140.09,140.98,121135.0,116.2654,117.2692,116.2239,116.9623,121135.0
2018-02-07 10:30:00,140.99,142.06,140.99,141.85,121640.0,116.9706,117.8583,116.9706,117.6841,121640.0
2018-02-07 11:00:00,141.86,142.33,141.42,141.67,167459.0,117.6924,118.0823,117.3273,117.5347,167459.0
2018-02-07 11:30:00,141.61,142.04,141.1,141.28,96337.0,117.4849,117.8417,117.0618,117.2112,96337.0
2018-02-07 12:00:00,141.32,141.69,141.21,141.54,80282.0,117.2444,117.5513,117.1531,117.4269,80282.0
2018-02-07 12:30:00,141.58,141.64,141.17,141.27,62174.0,117.4601,117.5098,117.1199,117.2029,62174.0
2018-02-07 13:00:00,141.29,141.38,140.06,140.43,93403.0,117.2195,117.2941,116.199,116.506,93403.0
2018-02-07 13:30:00,140.45,141.09,140.37,140.51,71884.0,116.5226,117.0535,116.4562,116.5723,71884.0
2018-02-07 14:00:00,140.47,140.93,140.07,140.77,72168.0,116.5392,116.9208,116.2073,116.7881,72168.0
2018-02-07 14:30:00,140.8,140.84,139.87,140.38,83297.0,116.8129,116.8461,116.0414,116.4645,83297.0
2018-02-07 15:00:00,140.39,140.76,140.31,140.66,158197.0,116.4728,116.7798,116.4064,116.6968,158197.0
2018-02-07 15:30:00,140.69,141.0,139.95,139.99,382506.0,116.7217,116.9789,116.1077,116.1409,382506.0
2018-02-08 09:30:00,139.88,139.88,138.58,139.1,167631.0,116.0497,116.0497,114.9711,115.4026,167631.0
2018-02-08 10:00:00,139.08,140.32,138.84,139.4,106068.0,115.386,116.4147,115.1869,115.6514,106068.0
2018-02-08 10:30:00,139.34,140.19,139.22,140.18,156615.0,115.6017,116.3069,115.5021,116.2986,156615.0
2018-02-08 11:00:00,139.96,140.86,139.89,140.64,114290.0,116.116,116.8627,116.058,116.6802,114290.0
2018-02-08 11:30:00,140.62,140.93,139.75,139.95,107049.0,116.6636,116.9208,115.9418,116.1077,107049.0
2018-02-08 12:00:00,139.9,140.14,139.32,139.32,91323.0,116.0663,116.2654,115.5851,115.5851,91323.0
2018-02-08 12:30:00,139.49,139.81,138.69,139.1,66598.0,115.7261,115.9916,115.0624,115.4026,66598.0
2018-02-08 13:00:00,139.08,139.08,137.72,137.72,203456.0,115.386,115.386,114.2577,114.2577,203456.0
2018-02-08 13:30:00,137.69,137.8,137.01,137.25,224834.0,114.2328,114.324,113.6686,113.8677,224834.0
2018-02-08 14:00:00,137.24,137.24,136.0,136.25,266849.0,113.8594,113.8594,112.8307,113.0381,266849.0
2018-02-08 14:30:00,136.22,136.32,135.4,135.82,252978.0,113.0132,113.0962,112.3329,112.6813,252978.0
2018-02-08 15:00:00,135.82,136.48,135.11,136.11,401439.0,112.6813,113.2289,112.0923,112.9219,401439.0
2018-02-08 15:30:00,136.12,136.16,133.48,133.57,712070.0,112.9302,112.9634,110.74,110.8147,712070.0
2018-02-09 09:30:00,134.35,134.95,133.36,133.61,262363.0,111.4618,111.9596,110.6404,110.8478,262363.0
2018-02-09 10:00:00,133.65,134.34,133.46,133.92,182045.0,110.881,111.4535,110.7234,111.105,182045.0
2018-02-09 10:30:00,133.82,134.09,132.42,133.33,182784.0,111.0221,111.2461,109.8606,110.6156,182784.0
2018-02-09 11:00:00,133.31,133.79,133.16,133.4,119071.0,110.599,110.9972,110.4745,110.6736,119071.0
2018-02-09 11:30:00,133.38,133.72,132.92,132.92,81078.0,110.657,110.9391,110.2754,110.2754,81078.0
2018-02-09 12:00:00,132.94,132.96,131.34,131.44,219167.0,110.292,110.3086,108.9646,109.0475,219167.0
2018-02-09 12:30:00,131.44,131.77,130.85,131.74,191633.0,109.0475,109.3213,108.558,109.2964,191633.0
2018-02-09 13:00:00,131.71,131.74,130.51,130.8,190681.0,109.2715,109.2964,108.276,108.5166,190681.0
2018-02-09 13:30:00,130.78,132.09,130.37,131.51,199966.0,108.5,109.5868,108.1598,109.1056,199966.0
2018-02-09 14:00:00,131.49,133.83,131.43,133.35,391563.0,109.089,111.0304,109.0392,110.6321,391563.0
2018-02-09 14:30:00,133.4,133.97,132.85,133.32,177281.0,110.6736,111.1465,110.2173,110.6073,177281.0
2018-02-09 15:00:00,133.3,134.24,132.83,134.02,299121.0,110.5907,111.3705,110.2007,111.188,299121.0
2018-02-09 15:30:00,134.03,136.93,133.97,136.05,532723.0,111.1963,113.6022,111.1465,112.8722,532723.0
2018-02-12 09:30:00,136.99,137.23,135.54,135.79,151782.0,113.652,113.8511,112.449,112.6565,151782.0
2018-02-12 10:00:00,135.8,136.29,135.25,135.97,162806.0,112.6648,113.0713,112.2085,112.8058,162806.0
2018-02-12 10:30:00,136.03,136.3,135.28,135.28,166746.0,112.8556,113.0796,112.2333,112.2333,166746.0
2018-02-12 11:00:00,135.36,135.44,134.05,134.45,330631.0,112.2997,112.3661,111.2129,111.5447,330631.0
2018-02-12 11:30:00,134.41,135.06,133.83,135.06,182025.0,111.5116,112.0508,111.0304,112.0508,182025.0
2018-02-12 12:00:00,135.13,135.79,134.88,135.63,97033.0,112.1089,112.6565,111.9015,112.5237,97033.0
2018-02-12 12:30:00,135.59,136.0,135.47,135.58,323349.0,112.4905,112.8307,112.391,112.4822,323349.0
2018-02-12 13:00:00,135.58,136.4,135.58,135.79,206978.0,112.4822,113.1625,112.4822,112.6565,206978.0
2018-02-12 13:30:00,135.8,136.1,135.45,135.88,101589.0,112.6648,112.9136,112.3744,112.7311,101589.0
2018-02-12 14:00:00,135.91,136.13,135.79,136.04,163566.0,112.756,112.9385,112.6565,112.8639,163566.0
2018-02-12 14:30:00,136.1,136.37,135.59,135.89,217007.0,112.9136,113.1376,112.4905,112.7394,217007.0
2018-02-12 15:00:00,135.95,136.52,135.8,136.2,276308.0,112.7892,113.2621,112.6648,112.9966,276308.0
2018-02-12 15:30:00,136.22,136.72,135.61,136.22,578851.0,113.0132,113.428,112.5071,113.0132,578851.0
2018-02-13 09:30:00,136.03,136.13,134.91,135.84,317624.0,112.8556,112.9385,111.9264,112.6979,317624.0
2018-02-13 10:00:00,135.86,136.67,135.77,135.97,321836.0,112.7145,113.3865,112.6399,112.8058,321836.0
2018-02-13 10:30:00,135.94,136.48,135.72,136.08,176948.0,112.7809,113.2289,112.5984,112.8971,176948.0
2018-02-13 11:00:00,136.08,136.18,135.67,135.79,200121.0,112.8971,112.98,112.5569,112.6565,200121.0
2018-02-13 11:30:00,135.78,135.88,135.08,135.09,144774.0,112.6482,112.7311,112.0674,112.0757,144774.0
2018-02-13 12:00:00,135.11,135.16,134.86,135.11,114896.0,112.0923,112.1338,111.8849,112.0923,114896.0
2018-02-13 12:30:00,135.13,135.64,134.99,135.39,151169.0,112.1089,112.532,111.9927,112.3246,151169.0
2018-02-13 13:00:00,135.36,136.05,135.24,135.83,149113.0,112.2997,112.8722,112.2002,112.6896,149113.0
2018-02-13 13:30:00,135.85,136.22,135.8,136.03,150438.0,112.7062,113.0132,112.6648,112.8556,150438.0
2018-02-13 14:00:00,136.06,136.32,135.89,135.98,151713.0,112.8805,113.0962,112.7394,112.8141,151713.0
2018-02-13 14:30:00,135.97,136.16,135.72,136.09,189539.0,112.8058,112.9634,112.5984,112.9053,189539.0
2018-02-13 15:00:00,136.07,136.63,135.96,136.48,208228.0,112.8888,113.3534,112.7975,113.2289,208228.0
2018-02-13 15:30:00,136.48,136.92,136.08,136.34,415897.0,113.2289,113.5939,112.8971,113.1128,415897.0
2018-02-14 09:30:00,135.03,135.38,132.62,133.05,351868.0,112.0259,112.3163,110.0265,110.3833,351868.0
2018-02-14 10:00:00,133.06,134.31,133.05,134.15,299601.0,110.3915,111.4286,110.3833,111.2959,299601.0
2018-02-14 10:30:00,134.15,134.36,133.57,133.66,286518.0,111.2959,111.4701,110.8147,110.8893,286518.0
2018-02-14 11:00:00,133.68,133.79,133.21,133.46,269039.0,110.9059,110.9972,110.516,110.7234,269039.0
2018-02-14 11:30:00,133.5,134.02,133.29,134.02,124587.0,110.7566,111.188,110.5824,111.188,124587.0
2018-02-14 12:00:00,133.97,134.33,133.73,134.1,104172.0,111.1465,111.4452,110.9474,111.2544,104172.0
2018-02-14 12:30:00,134.01,134.63,133.9,134.63,109982.0,111.1797,111.6941,111.0884,111.6941,109982.0
2018-02-14 13:00:00,134.65,135.49,134.61,135.32,90503.0,111.7107,112.4076,111.6775,112.2665,90503.0
2018-02-14 13:30:00,135.34,135.47,135.09,135.12,101270.0,112.2831,112.391,112.0757,112.1006,101270.0
2018-02-14 14:00:00,135.12,135.48,135.07,135.1,113244.0,112.1006,112.3993,112.0591,112.084,113244.0
2018-02-14 14:30:00,135.1,135.61,135.04,135.56,156036.0,112.084,112.5071,112.0342,112.4656,156036.0
2018-02-14 15:00:00,135.55,135.84,135.5,135.52,156113.0,112.4573,112.6979,112.4159,112.4325,156113.0
2018-02-14 15:30:00,135.53,135.9,134.94,135.39,1296478.0,112.4408,112.7477,111.9513,112.3246,1296478.0
2018-02-15 09:30:00,135.56,135.66,133.04,133.23,231911.0,112.4656,112.5486,110.375,110.5326,231911.0
2018-02-15 10:00:00,133.29,134.58,133.17,134.22,284056.0,110.5824,111.6526,110.4828,111.3539,284056.0
2018-02-15 10:30:00,134.18,134.83,134.05,134.11,162726.0,111.3207,111.86,111.2129,111.2627,162726.0
2018-02-15 11:00:00,134.13,134.64,133.99,134.15,174079.0,111.2793,111.7024,111.1631,111.2959,174079.0
2018-02-15 11:30:00,134.12,135.53,134.05,135.31,184666.0,111.271,112.4408,111.2129,112.2582,184666.0
2018-02-15 12:00:00,135.28,136.05,135.26,135.98,115013.0,112.2333,112.8722,112.2168,112.8141,115013.0
2018-02-15 12:30:00,135.98,136.52,135.77,136.47,87019.0,112.8141,113.2621,112.6399,113.2206,87019.0
2018-02-15 13:00:00,136.51,136.93,136.49,136.6,90545.0,113.2538,113.6022,113.2372,113.3285,90545.0
2018-02-15 13:30:00,136.63,136.76,136.35,136.72,145087.0,113.3534,113.4612,113.1211,113.428,145087.0
2018-02-15 14:00:00,136.72,136.79,135.96,136.38,120394.0,113.428,113.4861,112.7975,113.1459,120394.0
2018-02-15 14:30:00,136.36,136.55,136.31,136.44,115716.0,113.1294,113.287,113.0879,113.1957,115716.0
2018-02-15 15:00:00,136.42,136.63,136.34,136.57,236510.0,113.1791,113.3534,113.1128,113.3036,236510.0
2018-02-15 15:30:00,136.58,136.59,135.84,136.26,460330.0,113.3119,113.3202,112.6979,113.0464,460330.0
2018-02-16 09:30:00,135.86,137.06,135.8,136.92,338225.0,112.7145,113.7101,112.6648,113.5939,338225.0
2018-02-16 10:00:00,136.95,138.29,136.91,138.24,116231.0,113.6188,114.7306,113.5857,114.6891,116231.0
2018-02-16 10:30:00,138.23,139.29,138.17,139.22,101493.0,114.6808,115.5602,114.631,115.5021,101493.0
2018-02-16 11:00:00,139.19,139.48,138.86,138.9,133752.0,115.4772,115.7178,115.2034,115.2366,133752.0
2018-02-16 11:30:00,138.96,139.42,138.9,139.4,68246.0,115.2864,115.668,115.2366,115.6514,68246.0
2018-02-16 12:00:00,139.4,139.68,139.18,139.56,79163.0,115.6514,115.8837,115.4689,115.7842,79163.0
2018-02-16 12:30:00,139.56,139.72,139.05,139.18,113247.0,115.7842,115.9169,115.3611,115.4689,113247.0
2018-02-16 13:00:00,139.2,139.51,138.83,139.51,220794.0,115.4855,115.7427,115.1786,115.7427,220794.0
2018-02-16 13:30:00,139.5,140.04,139.3,139.91,167573.0,115.7344,116.1824,115.5685,116.0746,167573.0
2018-02-16 14:00:00,139.92,140.1,138.97,139.38,144662.0,116.0829,116.2322,115.2947,115.6349,144662.0
2018-02-16 14:30:00,139.39,140.71,139.32,140.71,176451.0,115.6432,116.7383,115.5851,116.7383,176451.0
2018-02-16 15:00:00,140.65,141.05,140.49,140.65,210782.0,116.6885,117.0204,116.5558,116.6885,210782.0
2018-02-16 15:30:00,140.64,140.75,139.99,140.03,384232.0,116.6802,116.7715,116.1409,116.1741,384232.0
2018-02-20 09:30:00,139.16,140.7,138.67,140.14,156546.0,115.4523,116.73,115.0458,116.2654,156546.0
2018-02-20 10:00:00,140.17,140.39,139.17,139.39,127888.0,116.2903,116.4728,115.4606,115.6432,127888.0
2018-02-20 10:30:00,139.43,139.88,139.31,139.73,86427.0,115.6763,116.0497,115.5768,115.9252,86427.0
2018-02-20 11:00:00,139.78,140.11,139.19,139.85,105876.0,115.9667,116.2405,115.4772,116.0248,105876.0
2018-02-20 11:30:00,139.79,140.05,139.49,139.96,61445.0,115.975,116.1907,115.7261,116.116,61445.0
2018-02-20 12:00:00,139.95,140.13,139.68,139.77,87167.0,116.1077,116.2571,115.8837,115.9584,87167.0
2018-02-20 12:30:00,139.81,139.89,139.49,139.64,62355.0,115.9916,116.058,115.7261,115.8506,62355.0
2018-02-20 13:00:00,139.64,139.66,139.37,139.42,53511.0,115.8506,115.8672,115.6266,115.668,53511.0
2018-02-20 13:30:00,139.4,139.84,139.39,139.61,92881.0,115.6514,116.0165,115.6432,115.8257,92881.0
2018-02-20 14:00:00,139.62,139.78,139.41,139.61,84564.0,115.834,115.9667,115.6597,115.8257,84564.0
2018-02-20 14:30:00,139.62,139.85,139.47,139.51,89399.0,115.834,116.0248,115.7095,115.7427,89399.0
2018-02-20 15:00:00,139.52,139.82,139.37,139.57,100287.0,115.751,115.9999,115.6266,115.7925,100287.0
2018-02-20 15:30:00,139.58,139.58,138.91,139.23,335719.0,115.8008,115.8008,115.2449,115.5104,335719.0
2018-02-21 09:30:00,139.43,140.25,138.86,139.9,151184.0,115.6763,116.3566,115.2034,116.0663,151184.0
2018-02-21 10:00:00,139.89,140.01,139.45,140.01,139275.0,116.058,116.1575,115.6929,116.1575,139275.0
2018-02-21 10:30:00,140.01,140.03,139.59,139.75,97833.0,116.1575,116.1741,115.8091,115.9418,97833.0
2018-02-21 11:00:00,139.78,139.8,139.4,139.61,103383.0,115.9667,115.9833,115.6514,115.8257,103383.0
2018-02-21 11:30:00,139.53,139.97,139.46,139.55,72589.0,115.7593,116.1243,115.7012,115.7759,72589.0
2018-02-21 12:00:00,139.55,139.59,138.78,139.16,135752.0,115.7759,115.8091,115.1371,115.4523,135752.0
2018-02-21 12:30:00,139.17,139.21,139.01,139.07,114678.0,115.4606,115.4938,115.3279,115.3777,114678.0
2018-02-21 13:00:00,139.07,139.21,138.97,139.06,167868.0,115.3777,115.4938,115.2947,115.3694,167868.0
2018-02-21 13:30:00,139.08,139.38,138.96,139.29,58956.0,115.386,115.6349,115.2864,115.5602,58956.0
2018-02-21 14:00:00,139.29,140.12,139.26,139.79,126662.0,115.5602,116.2488,115.5353,115.975,126662.0
2018-02-21 14:30:00,139.72,139.81,138.56,138.68,107416.0,115.9169,115.9916,114.9546,115.0541,107416.0
2018-02-21 15:00:00,138.69,138.71,138.19,138.57,272746.0,115.0624,115.079,114.6476,114.9629,272746.0
2018-02-21 15:30:00,138.57,138.71,137.34,137.47,452254.0,114.9629,115.079,113.9424,114.0502,452254.0
2018-02-22 09:30:00,137.96,138.48,137.23,138.38,198877.0,114.4568,114.8882,113.8511,114.8052,198877.0
2018-02-22 10:00:00,138.3,139.32,137.84,139.23,165031.0,114.7388,115.5851,114.3572,115.5104,165031.0
2018-02-22 10:30:00,139.26,139.42,138.74,139.24,87101.0,115.5353,115.668,115.1039,115.5187,87101.0
2018-02-22 11:00:00,139.33,140.39,139.29,140.33,107174.0,115.5934,116.4728,115.5602,116.423,107174.0
2018-02-22 11:30:00,140.28,140.48,139.99,140.38,127070.0,116.3815,116.5475,116.1409,116.4645,127070.0
2018-02-22 12:00:00,140.38,140.48,139.95,139.99,51522.0,116.4645,116.5475,116.1077,116.1409,51522.0
2018-02-22 12:30:00,139.96,140.36,139.74,139.88,45411.0,116.116,116.4479,115.9335,116.0497,45411.0
2018-02-22 13:00:00,139.88,140.19,139.51,139.77,51579.0,116.0497,116.3069,115.7427,115.9584,51579.0
2018-02-22 13:30:00,139.8,139.99,139.58,139.86,70631.0,115.9833,116.1409,115.8008,116.0331,70631.0
2018-02-22 14:00:00,139.87,140.08,139.59,139.94,90601.0,116.0414,116.2156,115.8091,116.0995,90601.0
2018-02-22 14:30:00,139.97,139.97,139.53,139.53,84262.0,116.1243,116.1243,115.7593,115.7593,84262.0
2018-02-22 15:00:00,139.53,139.97,139.52,139.74,140213.0,115.7593,116.1243,115.751,115.9335,140213.0
2018-02-22 15:30:00,139.76,139.77,138.78,139.01,450396.0,115.9501,115.9584,115.1371,115.3279,450396.0
2018-02-23 09:30:00,139.6,139.81,138.87,139.36,133859.0,115.8174,115.9916,115.2117,115.6183,133859.0
2018-02-23 10:00:00,139.44,139.78,139.38,139.53,85677.0,115.6846,115.9667,115.6349,115.7593,85677.0
2018-02-23 10:30:00,139.49,140.65,139.49,140.47,157884.0,115.7261,116.6885,115.7261,116.5392,157884.0
2018-02-23 11:00:00,140.47,140.9,140.42,140.68,128165.0,116.5392,116.8959,116.4977,116.7134,128165.0
2018-02-23 11:30:00,140.67,141.17,140.59,141.08,70133.0,116.7051,117.1199,116.6387,117.0452,70133.0
2018-02-23 12:00:00,141.12,141.17,140.84,140.85,49605.0,117.0784,117.1199,116.8461,116.8544,49605.0
2018-02-23 12:30:00,140.85,141.58,140.74,141.58,59119.0,116.8544,117.4601,116.7632,117.4601,59119.0
2018-02-23 13:00:00,141.53,141.66,140.92,141.17,83675.0,117.4186,117.5264,116.9125,117.1199,83675.0
2018-02-23 13:30:00,141.22,141.63,141.15,141.59,53143.0,117.1614,117.5015,117.1033,117.4684,53143.0
2018-02-23 14:00:00,141.63,141.72,141.27,141.67,41782.0,117.5015,117.5762,117.2029,117.5347,41782.0
2018-02-23 14:30:00,141.7,141.81,141.36,141.36,66735.0,117.5596,117.6509,117.2775,117.2775,66735.0
2018-02-23 15:00:00,141.37,141.49,141.19,141.44,87110.0,117.2858,117.3854,117.1365,117.3439,87110.0
2018-02-23 15:30:00,141.45,141.87,141.26,141.87,247029.0,117.3522,117.7007,117.1946,117.7007,247029.0
2018-02-26 09:30:00,142.14,142.95,142.08,142.8,160320.0,117.9247,118.5967,117.8749,118.4722,160320.0
2018-02-26 10:00:00,142.71,142.84,142.37,142.58,125719.0,118.3975,118.5054,118.1155,118.2897,125719.0
2018-02-26 10:30:00,142.58,142.74,142.32,142.38,114112.0,118.2897,118.4224,118.074,118.1238,114112.0
2018-02-26 11:00:00,142.38,142.83,142.11,142.6,142347.0,118.1238,118.4971,117.8998,118.3063,142347.0
2018-02-26 11:30:00,142.62,142.82,142.22,142.4,150918.0,118.3229,118.4888,117.991,118.1404,150918.0
2018-02-26 12:00:00,142.39,142.86,142.38,142.69,49505.0,118.1321,118.522,118.1238,118.381,49505.0
2018-02-26 12:30:00,142.69,142.85,142.47,142.71,146282.0,118.381,118.5137,118.1984,118.3975,146282.0
2018-02-26 13:00:00,142.74,142.79,142.58,142.77,79723.0,118.4224,118.4639,118.2897,118.4473,79723.0
2018-02-26 13:30:00,142.71,142.85,142.35,142.36,114692.0,118.3975,118.5137,118.0989,118.1072,114692.0
2018-02-26 14:00:00,142.35,142.73,142.31,142.53,86726.0,118.0989,118.4141,118.0657,118.2482,86726.0
2018-02-26 14:30:00,142.51,142.84,142.44,142.69,87759.0,118.2316,118.5054,118.1735,118.381,87759.0
2018-02-26 15:00:00,142.71,142.87,142.58,142.81,132772.0,118.3975,118.5303,118.2897,118.4805,132772.0
2018-02-26 15:30:00,142.81,142.82,142.28,142.75,309399.0,118.4805,118.4888,118.0408,118.4307,309399.0
2018-02-27 09:30:00,142.72,142.99,135.81,138.42,979403.0,118.4058,118.6298,112.6731,114.8384,979403.0
2018-02-27 10:00:00,138.6,139.56,138.22,138.92,334251.0,114.9877,115.7842,114.6725,115.2532,334251.0
2018-02-27 10:30:00,138.97,139.93,138.96,139.84,241968.0,115.2947,116.0912,115.2864,116.0165,241968.0
2018-02-27 11:00:00,139.8,140.44,139.5,139.87,205129.0,115.9833,116.5143,115.7344,116.0414,205129.0
2018-02-27 11:30:00,139.89,141.03,139.84,139.93,125874.0,116.058,117.0038,116.0165,116.0912,125874.0
2018-02-27 12:00:00,139.91,140.36,139.86,140.22,102747.0,116.0746,116.4479,116.0331,116.3318,102747.0
2018-02-27 12:30:00,140.28,140.8,139.95,140.55,81897.0,116.3815,116.8129,116.1077,116.6055,81897.0
2018-02-27 13:00:00,140.53,141.17,140.31,141.03,103289.0,116.5889,117.1199,116.4064,117.0038,103289.0
2018-02-27 13:30:00,141.04,141.4,140.83,141.04,72087.0,117.0121,117.3107,116.8378,117.0121,72087.0
2018-02-27 14:00:00,141.07,141.27,140.69,141.09,132330.0,117.0369,117.2029,116.7217,117.0535,132330.0
2018-02-27 14:30:00,141.05,142.13,140.84,141.9,127345.0,117.0204,117.9164,116.8461,117.7255,127345.0
2018-02-27 15:00:00,141.89,142.11,141.44,141.7,184545.0,117.7172,117.8998,117.3439,117.5596,184545.0
2018-02-27 15:30:00,141.67,141.77,140.38,140.61,747630.0,117.5347,117.6177,116.4645,116.6553,747630.0
2018-02-28 09:30:00,141.31,141.62,140.65,141.02,197190.0,117.2361,117.4932,116.6885,116.9955,197190.0
2018-02-28 10:00:00,141.03,141.06,140.56,140.88,139937.0,117.0038,117.0286,116.6138,116.8793,139937.0
2018-02-28 10:30:00,140.94,141.35,140.89,141.15,136228.0,116.9291,117.2692,116.8876,117.1033,136228.0
2018-02-28 11:00:00,141.15,141.16,140.46,141.03,130936.0,117.1033,117.1116,116.5309,117.0038,130936.0
2018-02-28 11:30:00,140.98,141.45,140.67,141.12,111101.0,116.9623,117.3522,116.7051,117.0784,111101.0
2018-02-28 12:00:00,141.13,141.36,140.95,141.09,61642.0,117.0867,117.2775,116.9374,117.0535,61642.0
2018-02-28 12:30:00,141.09,141.23,140.89,141.03,72245.0,117.0535,117.1697,116.8876,117.0038,72245.0
2018-02-28 13:00:00,141.01,141.14,140.68,141.06,104995.0,116.9872,117.095,116.7134,117.0286,104995.0
2018-02-28 13:30:00,141.08,141.21,140.93,140.98,119383.0,117.0452,117.1531,116.9208,116.9623,119383.0
2018-02-28 14:00:00,141.01,141.32,140.88,140.92,288494.0,116.9872,117.2444,116.8793,116.9125,288494.0
2018-02-28 14:30:00,140.92,141.08,140.55,140.55,156055.0,116.9125,117.0452,116.6055,116.6055,156055.0
2018-02-28 15:00:00,140.6,140.68,139.77,140.24,331046.0,116.647,116.7134,115.9584,116.3483,331046.0
2018-02-28 15:30:00,140.23,140.23,139.31,139.33,593163.0,116.34,116.34,115.5768,115.5934,593163.0
2018-03-01 09:30:00,139.0,139.52,137.54,138.84,408935.0,115.3196,115.751,114.1083,115.1869,408935.0
2018-03-01 10:00:00,138.73,139.62,138.37,138.56,183421.0,115.0956,115.834,114.7969,114.9546,183421.0
2018-03-01 10:30:00,138.55,138.83,137.22,137.22,271582.0,114.9463,115.1786,113.8428,113.8428,271582.0
2018-03-01 11:00:00,137.22,137.55,136.81,137.22,111604.0,113.8428,114.1166,113.5027,113.8428,111604.0
2018-03-01 11:30:00,137.35,138.0,137.06,137.76,112358.0,113.9507,114.49,113.7101,114.2908,112358.0
2018-03-01 12:00:00,137.63,137.63,136.67,137.24,103539.0,114.183,114.183,113.3865,113.8594,103539.0
2018-03-01 12:30:00,137.2,137.31,136.65,136.72,76233.0,113.8262,113.9175,113.3699,113.428,76233.0
2018-03-01 13:00:00,136.67,136.73,135.89,136.59,157220.0,113.3865,113.4363,112.7394,113.3202,157220.0
2018-03-01 13:30:00,136.63,136.79,135.89,136.03,77750.0,113.3534,113.4861,112.7394,112.8556,77750.0
2018-03-01 14:00:00,136.11,136.24,135.7,135.87,111876.0,112.9219,113.0298,112.5818,112.7228,111876.0
2018-03-01 14:30:00,135.93,136.04,135.31,135.51,106760.0,112.7726,112.8639,112.2582,112.4242,106760.0
2018-03-01 15:00:00,135.52,136.42,135.33,135.65,175131.0,112.4325,113.1791,112.2748,112.5403,175131.0
2018-03-01 15:30:00,135.67,135.79,134.91,135.28,540409.0,112.5569,112.6565,111.9264,112.2333,540409.0
2018-03-02 09:30:00,134.63,134.63,132.02,133.38,310306.0,111.6941,111.6941,109.5287,110.657,310306.0
2018-03-02 10:00:00,133.38,134.39,133.23,134.08,205161.0,110.657,111.495,110.5326,111.2378,205161.0
2018-03-02 10:30:00,134.15,134.75,134.0,134.37,113276.0,111.2959,111.7936,111.1714,111.4784,113276.0
2018-03-02 11:00:00,134.38,134.51,134.01,134.09,176425.0,111.4867,111.5945,111.1797,111.2461,176425.0
2018-03-02 11:30:00,134.1,134.44,134.05,134.19,127258.0,111.2544,111.5364,111.2129,111.329,127258.0
2018-03-02 12:00:00,134.2,134.27,133.84,133.98,75428.0,111.3373,111.3954,111.0387,111.1548,75428.0
2018-03-02 12:30:00,133.98,134.05,133.74,133.97,110885.0,111.1548,111.2129,110.9557,111.1465,110885.0
2018-03-02 13:00:00,134.0,134.0,133.41,133.44,56257.0,111.1714,111.1714,110.6819,110.7068,56257.0
2018-03-02 13:30:00,133.46,133.55,133.16,133.21,87629.0,110.7234,110.7981,110.4745,110.516,87629.0
2018-03-02 14:00:00,133.26,134.09,133.18,134.09,136286.0,110.5575,111.2461,110.4911,111.2461,136286.0
2018-03-02 14:30:00,134.06,134.34,133.75,133.84,148934.0,111.2212,111.4535,110.964,111.0387,148934.0
2018-03-02 15:00:00,133.84,134.02,133.45,133.62,102576.0,111.0387,111.188,110.7151,110.8561,102576.0
2018-03-02 15:30:00,133.6,134.3,133.59,133.98,636338.0,110.8396,111.4203,110.8313,111.1548,636338.0
2018-03-05 09:30:00,133.27,134.39,133.27,134.06,184775.0,110.5658,111.495,110.5658,111.2212,184775.0
2018-03-05 10:00:00,134.07,135.1,134.07,134.86,156323.0,111.2295,112.084,111.2295,111.8849,156323.0
2018-03-05 10:30:00,134.89,135.7,134.74,135.66,102045.0,111.9098,112.5818,111.7853,112.5486,102045.0
2018-03-05 11:00:00,135.62,136.53,135.53,136.4,142067.0,112.5154,113.2704,112.4408,113.1625,142067.0
2018-03-05 11:30:00,136.34,136.57,136.25,136.42,88315.0,113.1128,113.3036,113.0381,113.1791,88315.0
2018-03-05 12:00:00,136.41,136.77,136.35,136.61,92023.0,113.1708,113.4695,113.1211,113.3368,92023.0
2018-03-05 12:30:00,136.63,136.7,136.29,136.63,73743.0,113.3534,113.4114,113.0713,113.3534,73743.0
2018-03-05 13:00:00,136.64,136.75,136.25,136.53,124460.0,113.3617,113.4529,113.0381,113.2704,124460.0
2018-03-05 13:30:00,136.49,136.88,136.35,136.84,133852.0,113.2372,113.5608,113.1211,113.5276,133852.0
2018-03-05 14:00:00,136.86,137.02,136.69,136.99,111821.0,113.5442,113.6769,113.4031,113.652,111821.0
2018-03-05 14:30:00,137.01,137.24,136.86,137.21,99478.0,113.6686,113.8594,113.5442,113.8345,99478.0
2018-03-05 15:00:00,137.21,137.22,136.72,136.91,142316.0,113.8345,113.8428,113.428,113.5857,142316.0
2018-03-05 15:30:00,136.89,137.17,136.7,136.77,385239.0,113.5691,113.8014,113.4114,113.4695,385239.0
2018-03-06 09:30:00,136.73,137.71,136.21,137.55,142798.0,113.4363,114.2494,113.0049,114.1166,142798.0
2018-03-06 10:00:00,137.52,138.46,137.17,138.31,176209.0,114.0917,114.8716,113.8014,114.7471,176209.0
2018-03-06 10:30:00,138.36,139.31,138.36,138.97,168260.0,114.7886,115.5768,114.7886,115.2947,168260.0
2018-03-06 11:00:00,139.0,140.12,138.77,139.85,189751.0,115.3196,116.2488,115.1288,116.0248,189751.0
2018-03-06 11:30:00,139.77,139.91,139.12,139.44,142094.0,115.9584,116.0746,115.4192,115.6846,142094.0
2018-03-06 12:00:00,139.43,139.58,139.15,139.19,144010.0,115.6763,115.8008,115.444,115.4772,144010.0
2018-03-06 12:30:00,139.19,139.83,139.13,139.79,110005.0,115.4772,116.0082,115.4274,115.975,110005.0
2018-03-06 13:00:00,139.82,140.33,139.65,140.33,157079.0,115.9999,116.423,115.8589,116.423,157079.0
2018-03-06 13:30:00,140.34,140.38,139.39,139.56,179767.0,116.4313,116.4645,115.6432,115.7842,179767.0
2018-03-06 14:00:00,139.56,140.27,139.5,140.23,223231.0,115.7842,116.3732,115.7344,116.34,223231.0
2018-03-06 14:30:00,140.23,140.43,139.14,139.41,170304.0,116.34,116.506,115.4357,115.6597,170304.0
2018-03-06 15:00:00,139.41,139.54,139.04,139.48,147963.0,115.6597,115.7676,115.3528,115.7178,147963.0
2018-03-06 15:30:00,139.48,139.64,138.53,138.88,387883.0,115.7178,115.8506,114.9297,115.22,387883.0
2018-03-07 09:30:00,137.99,139.44,137.63,139.24,218056.0,114.4817,115.6846,114.183,115.5187,218056.0
2018-03-07 10:00:00,139.19,139.74,138.75,139.53,108924.0,115.4772,115.9335,115.1122,115.7593,108924.0
2018-03-07 10:30:00,139.51,139.66,139.05,139.25,111222.0,115.7427,115.8672,115.3611,115.527,111222.0
2018-03-07 11:00:00,139.25,139.26,138.94,139.14,51920.0,115.527,115.5353,115.2698,115.4357,51920.0
2018-03-07 11:30:00,139.14,139.18,138.91,138.99,64719.0,115.4357,115.4689,115.2449,115.3113,64719.0
2018-03-07 12:00:00,138.99,139.34,138.97,139.34,58440.0,115.3113,115.6017,115.2947,115.6017,58440.0
2018-03-07 12:30:00,139.34,139.82,139.32,139.66,53917.0,115.6017,115.9999,115.5851,115.8672,53917.0
2018-03-07 13:00:00,139.63,140.17,139.59,140.03,91312.0,115.8423,116.2903,115.8091,116.1741,91312.0
2018-03-07 13:30:00,140.09,140.14,139.87,140.0,64071.0,116.2239,116.2654,116.0414,116.1492,64071.0
2018-03-07 14:00:00,140.01,140.35,139.92,140.31,90559.0,116.1575,116.4396,116.0829,116.4064,90559.0
2018-03-07 14:30:00,140.31,140.65,140.31,140.47,86015.0,116.4064,116.6885,116.4064,116.5392,86015.0
2018-03-07 15:00:00,140.5,140.84,140.46,140.76,166946.0,116.5641,116.8461,116.5309,116.7798,166946.0
2018-03-07 15:30:00,140.76,140.84,139.93,140.03,367313.0,116.7798,116.8461,116.0912,116.1741,367313.0
2018-03-08 09:30:00,140.51,141.84,140.11,141.56,139476.0,116.5723,117.6758,116.2405,117.4435,139476.0
2018-03-08 10:00:00,141.6,142.44,141.53,142.37,244091.0,117.4767,118.1735,117.4186,118.1155,244091.0
2018-03-08 10:30:00,142.38,142.38,141.6,142.17,221225.0,118.1238,118.1238,117.4767,117.9495,221225.0
2018-03-08 11:00:00,142.15,142.34,141.86,141.94,86583.0,117.933,118.0906,117.6924,117.7587,86583.0
2018-03-08 11:30:00,141.94,142.15,141.72,141.79,91281.0,117.7587,117.933,117.5762,117.6343,91281.0
2018-03-08 12:00:00,141.81,142.52,141.81,142.47,94552.0,117.6509,118.2399,117.6509,118.1984,94552.0
2018-03-08 12:30:00,142.45,142.51,142.08,142.19,73899.0,118.1818,118.2316,117.8749,117.9661,73899.0
2018-03-08 13:00:00,142.18,142.23,141.99,142.23,112685.0,117.9578,117.9993,117.8002,117.9993,112685.0
2018-03-08 13:30:00,142.18,142.67,142.07,142.67,101915.0,117.9578,118.3644,117.8666,118.3644,101915.0
2018-03-08 14:00:00,142.67,142.71,142.15,142.19,63361.0,118.3644,118.3975,117.933,117.9661,63361.0
2018-03-08 14:30:00,142.18,142.75,142.08,142.17,90483.0,117.9578,118.4307,117.8749,117.9495,90483.0
2018-03-08 15:00:00,142.17,142.31,141.89,142.27,121735.0,117.9495,118.0657,117.7172,118.0325,121735.0
2018-03-08 15:30:00,142.27,142.87,142.0,142.73,344804.0,118.0325,118.5303,117.8085,118.4141,344804.0
2018-03-09 09:30:00,142.67,144.33,142.67,144.09,179436.0,118.3644,119.7416,118.3644,119.5424,179436.0
2018-03-09 10:00:00,144.09,144.09,143.39,143.43,101153.0,119.5424,119.5424,118.9617,118.9949,101153.0
2018-03-09 10:30:00,143.36,143.42,142.75,142.81,84194.0,118.9368,118.9866,118.4307,118.4805,84194.0
2018-03-09 11:00:00,142.8,142.98,142.58,142.86,73525.0,118.4722,118.6216,118.2897,118.522,73525.0
2018-03-09 11:30:00,142.9,143.08,142.7,142.83,69059.0,118.5552,118.7045,118.3893,118.4971,69059.0
2018-03-09 12:00:00,142.84,142.99,142.7,142.83,67523.0,118.5054,118.6298,118.3893,118.4971,67523.0
2018-03-09 12:30:00,142.8,142.95,142.68,142.75,87849.0,118.4722,118.5967,118.3727,118.4307,87849.0
2018-03-09 13:00:00,142.76,143.02,142.68,142.87,87759.0,118.439,118.6547,118.3727,118.5303,87759.0
2018-03-09 13:30:00,142.9,143.14,142.87,143.0,149803.0,118.5552,118.7543,118.5303,118.6381,149803.0
2018-03-09 14:00:00,143.01,143.12,142.79,142.88,88487.0,118.6464,118.7377,118.4639,118.5386,88487.0
2018-03-09 14:30:00,142.9,142.91,142.61,142.76,65688.0,118.5552,118.5635,118.3146,118.439,65688.0
2018-03-09 15:00:00,142.8,143.16,142.53,143.16,107101.0,118.4722,118.7709,118.2482,118.7709,107101.0
2018-03-09 15:30:00,143.18,143.59,142.96,143.57,408367.0,118.7875,119.1276,118.605,119.111,408367.0
2018-03-12 09:30:00,143.31,144.86,143.31,144.68,227822.0,118.8953,120.1813,118.8953,120.0319,227822.0
2018-03-12 10:00:00,144.69,144.76,144.2,144.42,136119.0,120.0402,120.0983,119.6337,119.8162,136119.0
2018-03-12 10:30:00,144.41,145.7,144.35,145.49,162069.0,119.8079,120.8782,119.7582,120.7039,162069.0
2018-03-12 11:00:00,145.49,145.51,145.02,145.3,111056.0,120.7039,120.7205,120.314,120.5463,111056.0
2018-03-12 11:30:00,145.28,145.48,145.14,145.37,124995.0,120.5297,120.6956,120.4136,120.6044,124995.0
2018-03-12 12:00:00,145.39,145.44,145.0,145.2,117108.0,120.621,120.6625,120.2974,120.4633,117108.0
2018-03-12 12:30:00,145.22,145.43,145.15,145.38,75868.0,120.4799,120.6542,120.4219,120.6127,75868.0
2018-03-12 13:00:00,145.4,145.63,145.18,145.18,102484.0,120.6293,120.8201,120.4468,120.4468,102484.0
2018-03-12 13:30:00,145.21,145.42,145.15,145.24,66118.0,120.4716,120.6459,120.4219,120.4965,66118.0
2018-03-12 14:00:00,145.22,145.5,145.22,145.41,74971.0,120.4799,120.7122,120.4799,120.6376,74971.0
2018-03-12 14:30:00,145.44,145.49,144.87,145.18,103060.0,120.6625,120.7039,120.1896,120.4468,103060.0
2018-03-12 15:00:00,145.16,145.51,145.12,145.34,159925.0,120.4302,120.7205,120.397,120.5795,159925.0
2018-03-12 15:30:00,145.35,145.49,145.06,145.09,383937.0,120.5878,120.7039,120.3472,120.3721,383937.0
2018-03-13 09:30:00,145.32,146.5,145.32,146.01,107104.0,120.5629,121.5419,120.5629,121.1354,107104.0
2018-03-13 10:00:00,146.0,146.5,145.78,146.37,97856.0,121.1271,121.5419,120.9445,121.434,97856.0
2018-03-13 10:30:00,146.38,146.4,145.71,145.85,90078.0,121.4423,121.4589,120.8865,121.0026,90078.0
2018-03-13 11:00:00,145.9,150.12,145.45,146.35,190875.0,121.0441,124.5452,120.6708,121.4174,190875.0
2018-03-13 11:30:00,146.35,146.61,146.13,146.32,86128.0,121.4174,121.6331,121.2349,121.3925,86128.0
2018-03-13 12:00:00,146.32,146.39,145.86,146.18,55642.0,121.3925,121.4506,121.0109,121.2764,55642.0
2018-03-13 12:30:00,146.21,146.37,145.89,146.03,63038.0,121.3013,121.434,121.0358,121.1519,63038.0
2018-03-13 13:00:00,146.04,146.47,146.01,146.47,50365.0,121.1602,121.517,121.1354,121.517,50365.0
2018-03-13 13:30:00,146.44,146.71,146.12,146.2,68561.0,121.4921,121.7161,121.2266,121.293,68561.0
2018-03-13 14:00:00,146.23,146.44,145.73,145.83,68953.0,121.3179,121.4921,120.9031,120.986,68953.0
2018-03-13 14:30:00,145.85,146.19,145.66,145.8,78306.0,121.0026,121.2847,120.845,120.9611,78306.0
2018-03-13 15:00:00,145.85,146.34,145.64,146.25,108665.0,121.0026,121.4091,120.8284,121.3345,108665.0
2018-03-13 15:30:00,146.25,146.45,145.93,146.26,343918.0,121.3345,121.5004,121.069,121.3428,343918.0
2018-03-14 09:30:00,146.5,147.32,145.59,146.62,143911.0,121.5419,122.2222,120.7869,121.6414,143911.0
2018-03-14 10:00:00,146.72,146.98,146.41,146.75,85354.0,121.7244,121.9401,121.4672,121.7493,85354.0
2018-03-14 10:30:00,146.8,147.21,146.77,147.01,84110.0,121.7908,122.1309,121.7659,121.965,84110.0
2018-03-14 11:00:00,147.01,147.28,146.69,147.22,98829.0,121.965,122.189,121.6995,122.1392,98829.0
2018-03-14 11:30:00,147.26,147.31,146.4,146.65,104632.0,122.1724,122.2139,121.4589,121.6663,104632.0
2018-03-14 12:00:00,146.68,147.08,146.32,146.73,97937.0,121.6912,122.0231,121.3925,121.7327,97937.0
2018-03-14 12:30:00,146.77,147.02,146.56,146.74,64987.0,121.7659,121.9733,121.5917,121.741,64987.0
2018-03-14 13:00:00,146.73,146.74,146.35,146.6,74390.0,121.7327,121.741,121.4174,121.6248,74390.0
2018-03-14 13:30:00,146.6,146.97,146.31,146.94,83063.0,121.6248,121.9318,121.3842,121.9069,83063.0
2018-03-14 14:00:00,146.97,147.14,146.59,146.82,68085.0,121.9318,122.0728,121.6165,121.8074,68085.0
2018-03-14 14:30:00,146.8,147.18,146.78,146.92,88006.0,121.7908,122.106,121.7742,121.8903,88006.0
2018-03-14 15:00:00,146.92,146.97,146.32,146.36,136954.0,121.8903,121.9318,121.3925,121.4257,136954.0
2018-03-14 15:30:00,146.39,146.86,146.34,146.54,339577.0,121.4506,121.8405,121.4091,121.5751,339577.0
2018-03-15 09:30:00,146.98,147.43,146.48,147.16,104074.0,121.9401,122.3134,121.5253,122.0894,104074.0
2018-03-15 10:00:00,147.11,147.2,146.68,147.06,162859.0,122.048,122.1226,121.6912,122.0065,162859.0
2018-03-15 10:30:00,147.09,147.29,146.66,146.9,81278.0,122.0314,122.1973,121.6746,121.8737,81278.0
2018-03-15 11:00:00,146.9,147.21,146.49,146.89,93471.0,121.8737,122.1309,121.5336,121.8654,93471.0
2018-03-15 11:30:00,146.92,147.07,146.54,146.69,95229.0,121.8903,122.0148,121.5751,121.6995,95229.0
2018-03-15 12:00:00,146.66,146.88,146.41,146.67,131668.0,121.6746,121.8571,121.4672,121.6829,131668.0
2018-03-15 12:30:00,146.67,146.73,146.34,146.68,98069.0,121.6829,121.7327,121.4091,121.6912,98069.0
2018-03-15 13:00:00,146.68,146.9,146.63,146.82,87751.0,121.6912,121.8737,121.6497,121.8074,87751.0
2018-03-15 13:30:00,146.85,147.0,146.37,146.39,77560.0,121.8322,121.9567,121.434,121.4506,77560.0
2018-03-15 14:00:00,146.38,146.59,146.02,146.03,76338.0,121.4423,121.6165,121.1436,121.1519,76338.0
2018-03-15 14:30:00,146.03,146.6,145.91,146.6,89236.0,121.1519,121.6248,121.0524,121.6248,89236.0
2018-03-15 15:00:00,146.59,146.75,146.34,146.75,109329.0,121.6165,121.7493,121.4091,121.7493,109329.0
2018-03-15 15:30:00,146.76,146.89,146.47,146.64,320390.0,121.7576,121.8654,121.517,121.658,320390.0
2018-03-16 09:30:00,146.37,147.2,145.76,145.88,390835.0,121.434,122.1226,120.9279,121.0275,390835.0
2018-03-16 10:00:00,145.83,145.99,145.48,145.77,88921.0,120.986,121.1188,120.6956,120.9362,88921.0
2018-03-16 10:30:00,145.78,145.79,145.37,145.61,75510.0,120.9445,120.9528,120.6044,120.8035,75510.0
2018-03-16 11:00:00,145.65,146.03,145.53,145.81,64011.0,120.8367,121.1519,120.7371,120.9694,64011.0
2018-03-16 11:30:00,145.78,146.22,145.61,146.18,57374.0,120.9445,121.3096,120.8035,121.2764,57374.0
2018-03-16 12:00:00,146.14,146.2,145.72,146.04,92609.0,121.2432,121.293,120.8948,121.1602,92609.0
2018-03-16 12:30:00,146.03,146.57,145.93,146.54,58945.0,121.1519,121.5999,121.069,121.5751,58945.0
2018-03-16 13:00:00,146.53,146.91,146.48,146.49,68156.0,121.5668,121.882,121.5253,121.5336,68156.0
2018-03-16 13:30:00,146.45,146.86,146.45,146.86,45599.0,121.5004,121.8405,121.5004,121.8405,45599.0
2018-03-16 14:00:00,146.89,146.97,146.63,146.84,50247.0,121.8654,121.9318,121.6497,121.824,50247.0
2018-03-16 14:30:00,146.8,146.93,146.61,146.74,40998.0,121.7908,121.8986,121.6331,121.741,40998.0
2018-03-16 15:00:00,146.72,146.93,146.34,146.91,71698.0,121.7244,121.8986,121.4091,121.882,71698.0
2018-03-16 15:30:00,146.91,146.96,146.43,146.44,347410.0,121.882,121.9235,121.4838,121.4921,347410.0
2018-03-19 09:30:00,146.26,146.54,145.61,146.5,92705.0,121.3428,121.5751,120.8035,121.5419,92705.0
2018-03-19 10:00:00,146.49,146.62,146.03,146.39,204202.0,121.5336,121.6414,121.1519,121.4506,204202.0
2018-03-19 10:30:00,146.39,146.42,145.66,145.73,73518.0,121.4506,121.4755,120.845,120.9031,73518.0
2018-03-19 11:00:00,145.73,145.77,145.31,145.41,51831.0,120.9031,120.9362,120.5546,120.6376,51831.0
2018-03-19 11:30:00,145.39,145.42,144.59,144.77,92802.0,120.621,120.6459,119.9573,120.1066,92802.0
2018-03-19 12:00:00,144.81,145.09,144.65,144.79,172233.0,120.1398,120.3721,120.007,120.1232,172233.0
2018-03-19 12:30:00,144.83,144.92,144.63,144.79,33326.0,120.1564,120.231,119.9905,120.1232,33326.0
2018-03-19 13:00:00,144.77,144.8,144.22,144.4,80194.0,120.1066,120.1315,119.6503,119.7996,80194.0
2018-03-19 13:30:00,144.43,144.81,144.32,144.71,47528.0,119.8245,120.1398,119.7333,120.0568,47528.0
2018-03-19 14:00:00,144.69,144.77,144.02,144.42,40169.0,120.0402,120.1066,119.4844,119.8162,40169.0
2018-03-19 14:30:00,144.41,144.6,144.34,144.49,54960.0,119.8079,119.9656,119.7499,119.8743,54960.0
2018-03-19 15:00:00,144.49,144.53,144.18,144.33,104393.0,119.8743,119.9075,119.6171,119.7416,104393.0
2018-03-19 15:30:00,144.33,145.47,144.25,145.14,242447.0,119.7416,120.6873,119.6752,120.4136,242447.0
2018-03-20 09:30:00,145.38,146.83,145.38,146.32,117392.0,120.6127,121.8157,120.6127,121.3925,117392.0
2018-03-20 10:00:00,146.31,146.97,146.31,146.92,184559.0,121.3842,121.9318,121.3842,121.8903,184559.0
2018-03-20 10:30:00,146.97,147.68,146.74,146.96,151456.0,121.9318,122.5208,121.741,121.9235,151456.0
2018-03-20 11:00:00,146.96,147.04,146.67,146.83,106824.0,121.9235,121.9899,121.6829,121.8157,106824.0
2018-03-20 11:30:00,146.82,146.97,146.6,146.7,113676.0,121.8074,121.9318,121.6248,121.7078,113676.0
2018-03-20 12:00:00,146.7,146.84,146.49,146.74,77387.0,121.7078,121.824,121.5336,121.741,77387.0
2018-03-20 12:30:00,146.79,146.84,146.21,146.24,99068.0,121.7825,121.824,121.3013,121.3262,99068.0
2018-03-20 13:00:00,146.25,146.53,146.14,146.14,66572.0,121.3345,121.5668,121.2432,121.2432,66572.0
2018-03-20 13:30:00,146.14,146.14,145.89,145.92,99430.0,121.2432,121.2432,121.0358,121.0607,99430.0
2018-03-20 14:00:00,145.91,146.08,145.76,145.91,105868.0,121.0524,121.1934,120.9279,121.0524,105868.0
2018-03-20 14:30:00,145.94,146.05,145.72,146.05,98671.0,121.0773,121.1685,120.8948,121.1685,98671.0
2018-03-20 15:00:00,146.04,146.38,146.01,146.36,120819.0,121.1602,121.4423,121.1354,121.4257,120819.0
2018-03-20 15:30:00,146.36,146.44,146.04,146.32,327577.0,121.4257,121.4921,121.1602,121.3925,327577.0
2018-03-21 09:30:00,146.81,146.81,144.97,145.26,139528.0,121.7991,121.7991,120.2725,120.5131,139528.0
2018-03-21 10:00:00,145.3,145.88,145.14,145.77,166274.0,120.5463,121.0275,120.4136,120.9362,166274.0
2018-03-21 10:30:00,145.74,145.76,145.01,145.32,123350.0,120.9114,120.9279,120.3057,120.5629,123350.0
2018-03-21 11:00:00,145.34,145.9,145.07,145.57,75497.0,120.5795,121.0441,120.3555,120.7703,75497.0
2018-03-21 11:30:00,145.59,145.96,145.52,145.81,42919.0,120.7869,121.0939,120.7288,120.9694,42919.0
2018-03-21 12:00:00,145.84,145.87,145.36,145.57,64688.0,120.9943,121.0192,120.5961,120.7703,64688.0
2018-03-21 12:30:00,145.48,145.49,145.05,145.07,41255.0,120.6956,120.7039,120.3389,120.3555,41255.0
2018-03-21 13:00:00,145.06,145.13,144.73,144.87,54329.0,120.3472,120.4053,120.0734,120.1896,54329.0
2018-03-21 13:30:00,144.85,144.87,144.42,144.67,46319.0,120.173,120.1896,119.8162,120.0236,46319.0
2018-03-21 14:00:00,144.73,145.09,143.29,143.48,152848.0,120.0734,120.3721,118.8787,119.0364,152848.0
2018-03-21 14:30:00,143.49,143.65,142.35,142.73,214573.0,119.0447,119.1774,118.0989,118.4141,214573.0
2018-03-21 15:00:00,142.73,143.62,142.39,142.43,261096.0,118.4141,119.1525,118.1321,118.1653,261096.0
2018-03-21 15:30:00,142.43,143.07,142.18,142.27,483026.0,118.1653,118.6962,117.9578,118.0325,483026.0
2018-03-22 09:30:00,141.87,142.97,141.28,142.48,304701.0,117.7007,118.6133,117.2112,118.2067,304701.0
2018-03-22 10:00:00,142.46,143.41,142.38,143.31,93270.0,118.1901,118.9783,118.1238,118.8953,93270.0
2018-03-22 10:30:00,143.28,143.38,142.28,143.38,101741.0,118.8704,118.9534,118.0408,118.9534,101741.0
2018-03-22 11:00:00,143.38,144.04,143.38,143.7,113795.0,118.9534,119.501,118.9534,119.2189,113795.0
2018-03-22 11:30:00,143.75,144.08,143.38,143.92,95195.0,119.2604,119.5342,118.9534,119.4014,95195.0
2018-03-22 12:00:00,143.89,144.43,143.76,144.36,59626.0,119.3765,119.8245,119.2687,119.7665,59626.0
2018-03-22 12:30:00,144.37,144.51,143.87,144.08,47967.0,119.7747,119.8909,119.3599,119.5342,47967.0
2018-03-22 13:00:00,144.03,144.8,143.77,144.8,60629.0,119.4927,120.1315,119.277,120.1315,60629.0
2018-03-22 13:30:00,144.8,145.2,144.58,145.14,81597.0,120.1315,120.4633,119.949,120.4136,81597.0
2018-03-22 14:00:00,145.12,145.19,144.48,144.48,105480.0,120.397,120.455,119.866,119.866,105480.0
2018-03-22 14:30:00,144.43,144.7,144.19,144.31,101926.0,119.8245,120.0485,119.6254,119.725,101926.0
2018-03-22 15:00:00,144.31,144.62,143.99,144.31,162010.0,119.725,119.9822,119.4595,119.725,162010.0
2018-03-22 15:30:00,144.33,144.33,142.87,143.03,425112.0,119.7416,119.7416,118.5303,118.663,425112.0
2018-03-23 09:30:00,142.8,144.61,142.51,144.16,144481.0,118.4722,119.9739,118.2316,119.6005,144481.0
2018-03-23 10:00:00,144.02,144.26,143.79,144.19,91321.0,119.4844,119.6835,119.2936,119.6254,91321.0
2018-03-23 10:30:00,144.13,144.44,143.86,144.3,67857.0,119.5756,119.8328,119.3516,119.7167,67857.0
2018-03-23 11:00:00,144.35,144.76,144.31,144.66,115230.0,119.7582,120.0983,119.725,120.0153,115230.0
2018-03-23 11:30:00,144.64,144.66,143.5,143.5,93830.0,119.9987,120.0153,119.053,119.053,93830.0
2018-03-23 12:00:00,143.5,144.05,143.5,144.05,110660.0,119.053,119.5093,119.053,119.5093,110660.0
2018-03-23 12:30:00,144.03,144.15,143.4,143.9,114863.0,119.4927,119.5922,118.97,119.3848,114863.0
2018-03-23 13:00:00,143.87,144.48,143.85,144.23,87260.0,119.3599,119.866,119.3433,119.6586,87260.0
2018-03-23 13:30:00,144.26,144.74,144.11,144.65,67342.0,119.6835,120.0817,119.559,120.007,67342.0
2018-03-23 14:00:00,144.73,144.84,144.04,144.22,67633.0,120.0734,120.1647,119.501,119.6503,67633.0
2018-03-23 14:30:00,144.19,144.32,143.19,143.25,84930.0,119.6254,119.7333,118.7958,118.8456,84930.0
2018-03-23 15:00:00,143.32,143.33,142.57,143.07,121449.0,118.9036,118.9119,118.2814,118.6962,121449.0
2018-03-23 15:30:00,143.06,143.09,141.91,142.2,308993.0,118.6879,118.7128,117.7338,117.9744,308993.0
2018-03-26 09:30:00,144.23,144.87,143.5,144.57,180990.0,119.6586,120.1896,119.053,119.9407,180990.0
2018-03-26 10:00:00,144.57,144.86,143.96,144.52,110640.0,119.9407,120.1813,119.4346,119.8992,110640.0
2018-03-26 10:30:00,144.47,144.81,143.71,143.71,109683.0,119.8577,120.1398,119.2272,119.2272,109683.0
2018-03-26 11:00:00,143.74,143.82,142.72,142.95,137748.0,119.2521,119.3184,118.4058,118.5967,137748.0
2018-03-26 11:30:00,142.93,143.36,142.61,143.15,119393.0,118.5801,118.9368,118.3146,118.7626,119393.0
2018-03-26 12:00:00,143.15,143.9,142.97,143.71,108235.0,118.7626,119.3848,118.6133,119.2272,108235.0
2018-03-26 12:30:00,143.71,144.03,143.7,143.75,58719.0,119.2272,119.4927,119.2189,119.2604,58719.0
2018-03-26 13:00:00,143.72,144.19,143.54,143.65,60335.0,119.2355,119.6254,119.0861,119.1774,60335.0
2018-03-26 13:30:00,143.68,144.1,143.57,144.01,57972.0,119.2023,119.5507,119.111,119.4761,57972.0
2018-03-26 14:00:00,144.05,144.57,144.01,144.45,98942.0,119.5093,119.9407,119.4761,119.8411,98942.0
2018-03-26 14:30:00,144.49,144.52,144.22,144.23,94888.0,119.8743,119.8992,119.6503,119.6586,94888.0
2018-03-26 15:00:00,144.22,144.66,144.22,144.43,128043.0,119.6503,120.0153,119.6503,119.8245,128043.0
2018-03-26 15:30:00,144.4,145.51,144.39,145.23,288712.0,119.7996,120.7205,119.7913,120.4882,288712.0
2018-03-27 09:30:00,145.14,145.18,143.64,143.99,209707.0,120.4136,120.4468,119.1691,119.4595,209707.0
2018-03-27 10:00:00,143.98,144.41,142.97,143.43,157252.0,119.4512,119.8079,118.6133,118.9949,157252.0
2018-03-27 10:30:00,143.51,144.06,143.22,144.05,375447.0,119.0613,119.5176,118.8207,119.5093,375447.0
2018-03-27 11:00:00,144.03,144.94,143.91,144.94,85900.0,119.4927,120.2476,119.3931,120.2476,85900.0
2018-03-27 11:30:00,144.99,146.05,144.97,146.04,82282.0,120.2891,121.1685,120.2725,121.1602,82282.0
2018-03-27 12:00:00,146.07,146.7,146.01,146.2,141201.0,121.1851,121.7078,121.1354,121.293,141201.0
2018-03-27 12:30:00,146.24,146.63,146.01,146.3,122103.0,121.3262,121.6497,121.1354,121.3759,122103.0
2018-03-27 13:00:00,146.33,146.68,146.21,146.5,55620.0,121.4008,121.6912,121.3013,121.5419,55620.0
2018-03-27 13:30:00,146.51,146.73,146.21,146.66,78769.0,121.5502,121.7327,121.3013,121.6746,78769.0
2018-03-27 14:00:00,146.65,147.15,146.4,146.42,112370.0,121.6663,122.0811,121.4589,121.4755,112370.0
2018-03-27 14:30:00,146.4,146.91,145.93,145.93,125808.0,121.4589,121.882,121.069,121.069,125808.0
2018-03-27 15:00:00,145.91,145.98,144.92,144.92,147281.0,121.0524,121.1105,120.231,120.231,147281.0
2018-03-27 15:30:00,144.92,144.96,143.81,144.51,383962.0,120.231,120.2642,119.3101,119.8909,383962.0
2018-03-28 09:30:00,144.31,145.8,144.06,144.71,212561.0,119.725,120.9611,119.5176,120.0568,212561.0
2018-03-28 10:00:00,144.72,145.36,144.47,145.17,166822.0,120.0651,120.5961,119.8577,120.4385,166822.0
2018-03-28 10:30:00,145.22,145.66,144.52,145.4,143998.0,120.4799,120.845,119.8992,120.6293,143998.0
2018-03-28 11:00:00,145.42,146.21,145.31,145.97,143031.0,120.6459,121.3013,120.5546,121.1022,143031.0
2018-03-28 11:30:00,145.94,146.2,145.23,145.26,112089.0,121.0773,121.293,120.4882,120.5131,112089.0
2018-03-28 12:00:00,145.27,145.7,145.03,145.37,107404.0,120.5214,120.8782,120.3223,120.6044,107404.0
2018-03-28 12:30:00,145.38,145.68,145.12,145.47,64976.0,120.6127,120.8616,120.397,120.6873,64976.0
2018-03-28 13:00:00,145.49,145.53,144.84,145.53,107055.0,120.7039,120.7371,120.1647,120.7371,107055.0
2018-03-28 13:30:00,145.52,145.81,145.19,145.61,72018.0,120.7288,120.9694,120.455,120.8035,72018.0
2018-03-28 14:00:00,145.65,145.76,144.78,144.84,69745.0,120.8367,120.9279,120.1149,120.1647,69745.0
2018-03-28 14:30:00,144.81,145.39,144.75,144.96,67892.0,120.1398,120.621,120.09,120.2642,67892.0
2018-03-28 15:00:00,144.91,145.01,144.45,144.79,137908.0,120.2228,120.3057,119.8411,120.1232,137908.0
2018-03-28 15:30:00,144.78,144.92,144.25,144.3,413910.0,120.1149,120.231,119.6752,119.7167,413910.0
2018-03-29 09:30:00,144.8,145.28,143.61,144.01,163244.0,120.1315,120.5297,119.1442,119.4761,163244.0
2018-03-29 10:00:00,144.09,144.79,143.84,144.44,102055.0,119.5424,120.1232,119.335,119.8328,102055.0
2018-03-29 10:30:00,144.43,144.61,144.26,144.33,77476.0,119.8245,119.9739,119.6835,119.7416,77476.0
2018-03-29 11:00:00,144.31,145.02,144.3,144.62,192174.0,119.725,120.314,119.7167,119.9822,192174.0
2018-03-29 11:30:00,144.59,144.79,144.31,144.67,85336.0,119.9573,120.1232,119.725,120.0236,85336.0
2018-03-29 12:00:00,144.69,144.79,144.48,144.79,73102.0,120.0402,120.1232,119.866,120.1232,73102.0
2018-03-29 12:30:00,144.83,145.0,144.66,144.83,67534.0,120.1564,120.2974,120.0153,120.1564,67534.0
2018-03-29 13:00:00,144.88,144.99,144.75,144.89,51594.0,120.1979,120.2891,120.09,120.2062,51594.0
2018-03-29 13:30:00,144.88,144.88,144.5,144.5,78231.0,120.1979,120.1979,119.8826,119.8826,78231.0
2018-03-29 14:00:00,144.56,145.07,144.39,145.07,148176.0,119.9324,120.3555,119.7913,120.3555,148176.0
2018-03-29 14:30:00,145.09,145.55,145.0,145.24,82838.0,120.3721,120.7537,120.2974,120.4965,82838.0
2018-03-29 15:00:00,145.2,145.61,145.18,145.53,196972.0,120.4633,120.8035,120.4468,120.7371,196972.0
2018-03-29 15:30:00,145.51,145.82,144.9,145.29,474224.0,120.7205,120.9777,120.2145,120.538,474224.0
2018-04-02 09:30:00,145.74,146.99,145.17,145.69,181825.0,120.9114,121.9484,120.4385,120.8699,181825.0
2018-04-02 10:00:00,145.78,145.96,145.06,145.86,118995.0,120.9445,121.0939,120.3472,121.0109,118995.0
2018-04-02 10:30:00,145.91,145.97,145.2,145.46,106900.0,121.0524,121.1022,120.4633,120.6791,106900.0
2018-04-02 11:00:00,145.48,145.48,144.58,144.92,110768.0,120.6956,120.6956,119.949,120.231,110768.0
2018-04-02 11:30:00,144.86,145.16,143.88,143.98,105249.0,120.1813,120.4302,119.3682,119.4512,105249.0
2018-04-02 12:00:00,143.98,144.11,143.59,144.02,104037.0,119.4512,119.559,119.1276,119.4844,104037.0
2018-04-02 12:30:00,144.01,144.62,143.97,144.22,77888.0,119.4761,119.9822,119.4429,119.6503,77888.0
2018-04-02 13:00:00,144.3,144.4,143.86,143.9,87108.0,119.7167,119.7996,119.3516,119.3848,87108.0
2018-04-02 13:30:00,143.84,144.16,143.65,143.81,80923.0,119.335,119.6005,119.1774,119.3101,80923.0
2018-04-02 14:00:00,143.78,144.27,143.5,143.86,100480.0,119.2853,119.6918,119.053,119.3516,100480.0
2018-04-02 14:30:00,143.82,143.92,143.3,143.43,117056.0,119.3184,119.4014,118.887,118.9949,117056.0
2018-04-02 15:00:00,143.44,143.6,142.78,142.86,215263.0,119.0032,119.1359,118.4556,118.522,215263.0
2018-04-02 15:30:00,142.9,144.01,142.9,143.74,442107.0,118.5552,119.4761,118.5552,119.2521,442107.0
2018-04-03 09:30:00,144.09,144.87,143.77,144.01,167236.0,119.5424,120.1896,119.277,119.4761,167236.0
2018-04-03 10:00:00,144.02,144.21,143.06,143.44,120006.0,119.4844,119.642,118.6879,119.0032,120006.0
2018-04-03 10:30:00,143.48,144.29,143.29,143.77,118183.0,119.0364,119.7084,118.8787,119.277,118183.0
2018-04-03 11:00:00,143.8,143.98,143.63,143.7,128978.0,119.3019,119.4512,119.1608,119.2189,128978.0
2018-04-03 11:30:00,143.67,143.75,142.34,142.43,485228.0,119.194,119.2604,118.0906,118.1653,485228.0
2018-04-03 12:00:00,142.44,142.48,141.55,141.56,106797.0,118.1735,118.2067,117.4352,117.4435,106797.0
2018-04-03 12:30:00,141.58,141.77,140.79,140.83,94400.0,117.4601,117.6177,116.8046,116.8378,94400.0
2018-04-03 13:00:00,140.82,141.19,140.49,140.83,131536.0,116.8295,117.1365,116.5558,116.8378,131536.0
2018-04-03 13:30:00,140.86,140.93,140.59,140.82,78203.0,116.8627,116.9208,116.6387,116.8295,78203.0
2018-04-03 14:00:00,140.83,141.05,140.48,140.91,112661.0,116.8378,117.0204,116.5475,116.9042,112661.0
2018-04-03 14:30:00,140.9,141.2,140.39,141.05,123295.0,116.8959,117.1448,116.4728,117.0204,123295.0
2018-04-03 15:00:00,141.08,142.24,141.0,142.22,188324.0,117.0452,118.0076,116.9789,117.991,188324.0
2018-04-03 15:30:00,142.22,142.25,141.1,141.49,638529.0,117.991,118.0159,117.0618,117.3854,638529.0
2018-04-04 09:30:00,140.98,141.81,140.24,141.47,124912.0,116.9623,117.6509,116.3483,117.3688,124912.0
2018-04-04 10:00:00,141.48,141.56,140.89,141.16,107107.0,117.3771,117.4435,116.8876,117.1116,107107.0
2018-04-04 10:30:00,141.14,141.21,140.92,141.12,114193.0,117.095,117.1531,116.9125,117.0784,114193.0
2018-04-04 11:00:00,141.05,141.5,140.85,141.39,81020.0,117.0204,117.3937,116.8544,117.3024,81020.0
2018-04-04 11:30:00,141.44,141.94,141.41,141.65,81870.0,117.3439,117.7587,117.319,117.5181,81870.0
2018-04-04 12:00:00,141.64,141.82,141.5,141.67,65884.0,117.5098,117.6592,117.3937,117.5347,65884.0
2018-04-04 12:30:00,141.67,142.32,141.66,142.22,60253.0,117.5347,118.074,117.5264,117.991,60253.0
2018-04-04 13:00:00,142.25,142.3,141.89,142.03,58834.0,118.0159,118.0574,117.7172,117.8334,58834.0
2018-04-04 13:30:00,142.02,142.59,141.93,142.58,58285.0,117.8251,118.298,117.7504,118.2897,58285.0
2018-04-04 14:00:00,142.58,143.55,142.58,143.28,115749.0,118.2897,119.0944,118.2897,118.8704,115749.0
2018-04-04 14:30:00,143.31,143.33,142.84,143.06,93754.0,118.8953,118.9119,118.5054,118.6879,93754.0
2018-04-04 15:00:00,143.04,143.35,142.75,143.14,106272.0,118.6713,118.9285,118.4307,118.7543,106272.0
2018-04-04 15:30:00,143.14,143.26,142.85,142.98,284769.0,118.7543,118.8538,118.5137,118.6216,284769.0
2018-04-05 09:30:00,143.0,144.08,142.85,144.08,180083.0,118.6381,119.5342,118.5137,119.5342,180083.0
2018-04-05 10:00:00,144.13,144.34,143.92,144.28,142596.0,119.5756,119.7499,119.4014,119.7001,142596.0
2018-04-05 10:30:00,144.28,144.32,143.83,143.93,113704.0,119.7001,119.7333,119.3267,119.4097,113704.0
2018-04-05 11:00:00,143.9,145.18,143.88,145.18,94786.0,119.3848,120.4468,119.3682,120.4468,94786.0
2018-04-05 11:30:00,145.2,145.61,145.14,145.42,94956.0,120.4633,120.8035,120.4136,120.6459,94956.0
2018-04-05 12:00:00,145.44,145.46,144.76,144.81,61390.0,120.6625,120.6791,120.0983,120.1398,61390.0
2018-04-05 12:30:00,144.78,144.93,144.33,144.47,54512.0,120.1149,120.2393,119.7416,119.8577,54512.0
2018-04-05 13:00:00,144.48,144.55,144.02,144.03,57271.0,119.866,119.9241,119.4844,119.4927,57271.0
2018-04-05 13:30:00,144.03,144.11,143.47,143.74,92775.0,119.4927,119.559,119.0281,119.2521,92775.0
2018-04-05 14:00:00,143.74,144.0,143.56,143.74,79140.0,119.2521,119.4678,119.1027,119.2521,79140.0
2018-04-05 14:30:00,143.78,144.08,143.74,143.81,101642.0,119.2853,119.5342,119.2521,119.3101,101642.0
2018-04-05 15:00:00,143.81,144.2,143.75,144.0,110223.0,119.3101,119.6337,119.2604,119.4678,110223.0
2018-04-05 15:30:00,144.01,144.36,143.81,144.08,334044.0,119.4761,119.7665,119.3101,119.5342,334044.0
2018-04-06 09:30:00,143.51,144.4,143.43,143.98,100955.0,119.0613,119.7996,118.9949,119.4512,100955.0
2018-04-06 10:00:00,144.1,144.25,143.65,143.65,70855.0,119.5507,119.6752,119.1774,119.1774,70855.0
2018-04-06 10:30:00,143.58,143.76,143.08,143.59,66031.0,119.1193,119.2687,118.7045,119.1276,66031.0
2018-04-06 11:00:00,143.58,143.6,142.89,142.98,65665.0,119.1193,119.1359,118.5469,118.6216,65665.0
2018-04-06 11:30:00,142.95,143.46,142.88,143.12,47010.0,118.5967,119.0198,118.5386,118.7377,47010.0
2018-04-06 12:00:00,143.11,143.26,142.71,142.96,43758.0,118.7294,118.8538,118.3975,118.605,43758.0
2018-04-06 12:30:00,142.99,143.82,142.81,143.82,46836.0,118.6298,119.3184,118.4805,119.3184,46836.0
2018-04-06 13:00:00,143.81,143.81,143.2,143.54,32483.0,119.3101,119.3101,118.8041,119.0861,32483.0
2018-04-06 13:30:00,143.58,143.73,142.77,142.84,56092.0,119.1193,119.2438,118.4473,118.5054,56092.0
2018-04-06 14:00:00,142.8,143.06,141.97,142.08,58564.0,118.4722,118.6879,117.7836,117.8749,58564.0
2018-04-06 14:30:00,142.04,142.22,141.47,141.83,82425.0,117.8417,117.991,117.3688,117.6675,82425.0
2018-04-06 15:00:00,141.82,142.44,141.76,141.84,96633.0,117.6592,118.1735,117.6094,117.6758,96633.0
2018-04-06 15:30:00,141.81,142.43,141.78,142.13,244610.0,117.6509,118.1653,117.626,117.9164,244610.0
2018-04-09 09:30:00,142.36,143.5,142.36,143.34,89139.0,118.1072,119.053,118.1072,118.9202,89139.0
2018-04-09 10:00:00,143.14,144.11,142.89,144.05,93248.0,118.7543,119.559,118.5469,119.5093,93248.0
2018-04-09 10:30:00,144.11,144.67,143.96,144.5,88335.0,119.559,120.0236,119.4346,119.8826,88335.0
2018-04-09 11:00:00,144.55,145.01,144.45,144.69,96649.0,119.9241,120.3057,119.8411,120.0402,96649.0
2018-04-09 11:30:00,144.7,145.0,144.67,144.86,59962.0,120.0485,120.2974,120.0236,120.1813,59962.0
2018-04-09 12:00:00,144.88,144.91,144.13,144.3,109269.0,120.1979,120.2228,119.5756,119.7167,109269.0
2018-04-09 12:30:00,144.29,144.52,144.14,144.19,51716.0,119.7084,119.8992,119.5839,119.6254,51716.0
2018-04-09 13:00:00,144.25,144.61,144.01,144.26,132214.0,119.6752,119.9739,119.4761,119.6835,132214.0
2018-04-09 13:30:00,144.24,144.56,144.19,144.54,66058.0,119.6669,119.9324,119.6254,119.9158,66058.0
2018-04-09 14:00:00,144.52,144.55,144.31,144.42,71800.0,119.8992,119.9241,119.725,119.8162,71800.0
2018-04-09 14:30:00,144.41,144.54,144.15,144.41,90865.0,119.8079,119.9158,119.5922,119.8079,90865.0
2018-04-09 15:00:00,144.38,144.43,143.95,144.13,104088.0,119.783,119.8245,119.4263,119.5756,104088.0
2018-04-09 15:30:00,144.13,144.17,143.13,143.24,279492.0,119.5756,119.6088,118.746,118.8373,279492.0
2018-04-10 09:30:00,143.5,144.18,142.54,142.65,113979.0,119.7028,120.27,118.902,118.9938,113979.0
2018-04-10 10:00:00,142.64,143.39,142.41,143.25,59213.0,118.9854,119.6111,118.7936,119.4943,59213.0
2018-04-10 10:30:00,143.26,143.61,143.15,143.31,73375.0,119.5026,119.7946,119.4109,119.5443,73375.0
2018-04-10 11:00:00,143.31,143.39,142.72,142.76,44054.0,119.5443,119.6111,119.0522,119.0855,44054.0
2018-04-10 11:30:00,142.72,143.14,142.47,142.92,46526.0,119.0522,119.4025,118.8436,119.219,46526.0
2018-04-10 12:00:00,142.96,143.02,142.16,142.5,84750.0,119.2524,119.3024,118.585,118.8686,84750.0
2018-04-10 12:30:00,142.5,142.87,136.25,136.27,1069568.0,118.8686,119.1773,113.6551,113.6718,1069568.0
2018-04-10 13:00:00,136.34,138.08,135.14,136.7,947565.0,113.7302,115.1816,112.7292,114.0305,947565.0
2018-04-10 13:30:00,136.81,137.84,136.52,137.12,475679.0,114.1222,114.9814,113.8803,114.3808,475679.0
2018-04-10 14:00:00,137.12,137.78,136.36,137.58,454272.0,114.3808,114.9314,113.7469,114.7646,454272.0
2018-04-10 14:30:00,137.59,138.27,137.35,138.01,462538.0,114.7729,115.3401,114.5727,115.1232,462538.0
2018-04-10 15:00:00,137.98,138.0,137.62,137.88,381140.0,115.0982,115.1149,114.7979,115.0148,381140.0
2018-04-10 15:30:00,137.87,137.89,137.08,137.35,811283.0,115.0065,115.0231,114.3475,114.5727,811283.0
2018-04-11 09:30:00,136.36,139.6,136.34,139.38,270924.0,113.7469,116.4496,113.7302,116.2661,270924.0
2018-04-11 10:00:00,139.38,140.79,139.35,140.03,259616.0,116.2661,117.4422,116.241,116.8083,259616.0
2018-04-11 10:30:00,140.0,140.99,139.85,140.6,168087.0,116.7832,117.6091,116.6581,117.2837,168087.0
2018-04-11 11:00:00,140.66,141.38,140.43,141.27,142498.0,117.3338,117.9344,117.1419,117.8426,142498.0
2018-04-11 11:30:00,141.27,141.7,140.6,140.87,118125.0,117.8426,118.2013,117.2837,117.509,118125.0
2018-04-11 12:00:00,140.86,141.09,140.03,140.38,153144.0,117.5006,117.6925,116.8083,117.1002,153144.0
2018-04-11 12:30:00,140.4,140.63,140.22,140.47,93157.0,117.1169,117.3088,116.9668,117.1753,93157.0
2018-04-11 13:00:00,140.44,140.67,140.12,140.27,123320.0,117.1503,117.3421,116.8833,117.0085,123320.0
2018-04-11 13:30:00,140.25,140.85,140.09,140.69,103167.0,116.9918,117.4923,116.8583,117.3588,103167.0
2018-04-11 14:00:00,140.74,141.1,140.36,140.98,112188.0,117.4005,117.7008,117.0835,117.6007,112188.0
2018-04-11 14:30:00,140.97,141.16,140.55,140.93,116103.0,117.5924,117.7509,117.242,117.559,116103.0
2018-04-11 15:00:00,140.98,141.12,140.32,140.36,143251.0,117.6007,117.7175,117.0502,117.0835,143251.0
2018-04-11 15:30:00,140.35,140.56,139.71,139.92,356760.0,117.0752,117.2504,116.5413,116.7165,356760.0
2018-04-12 09:30:00,140.8,140.8,139.39,139.98,84829.0,117.4506,117.4506,116.2744,116.7666,84829.0
2018-04-12 10:00:00,140.01,140.1,138.58,138.74,64230.0,116.7916,116.8667,115.5987,115.7322,64230.0
2018-04-12 10:30:00,138.67,138.94,138.3,138.44,76417.0,115.6738,115.899,115.3652,115.4819,76417.0
2018-04-12 11:00:00,138.44,138.5,137.6,138.27,71300.0,115.4819,115.532,114.7812,115.3401,71300.0
2018-04-12 11:30:00,138.27,138.36,137.65,137.88,71177.0,115.3401,115.4152,114.8229,115.0148,71177.0
2018-04-12 12:00:00,137.89,138.11,137.67,138.08,154197.0,115.0231,115.2067,114.8396,115.1816,154197.0
2018-04-12 12:30:00,138.09,138.53,137.8,138.5,151763.0,115.19,115.557,114.9481,115.532,151763.0
2018-04-12 13:00:00,138.49,138.73,138.22,138.22,90183.0,115.5236,115.7238,115.2984,115.2984,90183.0
2018-04-12 13:30:00,138.23,138.75,138.18,138.67,134151.0,115.3068,115.7405,115.2651,115.6738,134151.0
2018-04-12 14:00:00,138.65,139.0,138.65,138.84,147352.0,115.6571,115.9491,115.6571,115.8156,147352.0
2018-04-12 14:30:00,138.85,138.9,138.65,138.86,75386.0,115.8239,115.8657,115.6571,115.8323,75386.0
2018-04-12 15:00:00,138.84,138.85,138.59,138.8,115552.0,115.8156,115.8239,115.6071,115.7822,115552.0
2018-04-12 15:30:00,138.79,138.8,138.34,138.38,402956.0,115.7739,115.7822,115.3985,115.4319,402956.0
2018-04-13 09:30:00,138.9,139.69,138.39,139.69,83035.0,115.8657,116.5246,115.4402,116.5246,83035.0
2018-04-13 10:00:00,139.62,139.97,139.46,139.57,75755.0,116.4663,116.7582,116.3328,116.4245,75755.0
2018-04-13 10:30:00,139.57,139.96,139.32,139.81,56762.0,116.4245,116.7499,116.216,116.6247,56762.0
2018-04-13 11:00:00,139.8,140.42,139.72,139.75,76955.0,116.6164,117.1336,116.5497,116.5747,76955.0
2018-04-13 11:30:00,139.8,139.8,139.33,139.4,48985.0,116.6164,116.6164,116.2243,116.2827,48985.0
2018-04-13 12:00:00,139.36,139.44,138.92,139.34,73516.0,116.2494,116.3161,115.8823,116.2327,73516.0
2018-04-13 12:30:00,139.29,139.63,139.12,139.63,40552.0,116.191,116.4746,116.0492,116.4746,40552.0
2018-04-13 13:00:00,139.65,140.07,139.52,139.83,42252.0,116.4913,116.8416,116.3828,116.6414,42252.0
2018-04-13 13:30:00,139.85,139.94,139.63,139.71,47784.0,116.6581,116.7332,116.4746,116.5413,47784.0
2018-04-13 14:00:00,139.73,139.74,138.99,139.0,89319.0,116.558,116.5664,115.9407,115.9491,89319.0
2018-04-13 14:30:00,139.01,139.15,138.63,138.65,61528.0,115.9574,116.0742,115.6404,115.6571,61528.0
2018-04-13 15:00:00,138.66,138.7,138.11,138.29,94565.0,115.6655,115.6988,115.2067,115.3568,94565.0
2018-04-13 15:30:00,138.29,139.03,138.18,138.89,212579.0,115.3568,115.9741,115.2651,115.8573,212579.0
2018-04-16 09:30:00,139.79,140.03,138.4,138.59,204463.0,116.6081,116.8083,115.4486,115.6071,204463.0
2018-04-16 10:00:00,138.63,139.08,137.94,137.95,120725.0,115.6404,116.0158,115.0649,115.0732,120725.0
2018-04-16 10:30:00,138.0,139.11,137.95,138.82,102059.0,115.1149,116.0408,115.0732,115.7989,102059.0
2018-04-16 11:00:00,138.88,139.34,138.64,139.25,106147.0,115.849,116.2327,115.6488,116.1576,106147.0
2018-04-16 11:30:00,139.25,139.82,139.22,139.68,52055.0,116.1576,116.6331,116.1326,116.5163,52055.0
2018-04-16 12:00:00,139.74,140.04,139.64,139.64,46632.0,116.5664,116.8166,116.4829,116.4829,46632.0
2018-04-16 12:30:00,139.69,139.77,139.38,139.38,43484.0,116.5246,116.5914,116.2661,116.2661,43484.0
2018-04-16 13:00:00,139.4,139.73,139.4,139.54,28833.0,116.2827,116.558,116.2827,116.3995,28833.0
2018-04-16 13:30:00,139.55,139.6,139.35,139.5,45032.0,116.4079,116.4496,116.241,116.3662,45032.0
2018-04-16 14:00:00,139.53,139.55,139.15,139.18,70675.0,116.3912,116.4079,116.0742,116.0992,70675.0
2018-04-16 14:30:00,139.2,139.39,138.68,138.69,106509.0,116.1159,116.2744,115.6821,115.6905,106509.0
2018-04-16 15:00:00,138.68,139.14,138.67,139.06,132250.0,115.6821,116.0659,115.6738,115.9991,132250.0
2018-04-16 15:30:00,139.05,139.31,138.45,138.55,463158.0,115.9908,116.2077,115.4903,115.5737,463158.0
2018-04-17 09:30:00,139.27,141.32,138.32,140.66,163853.0,116.1743,117.8843,115.3818,117.3338,163853.0
2018-04-17 10:00:00,140.59,141.13,140.4,140.77,113685.0,117.2754,117.7258,117.1169,117.4255,113685.0
2018-04-17 10:30:00,140.8,142.04,140.66,142.0,98356.0,117.4506,118.4849,117.3338,118.4516,98356.0
2018-04-17 11:00:00,142.05,142.07,141.22,141.24,122324.0,118.4933,118.51,117.8009,117.8176,122324.0
2018-04-17 11:30:00,141.34,141.34,140.42,140.65,96170.0,117.901,117.901,117.1336,117.3254,96170.0
2018-04-17 12:00:00,140.64,140.82,140.03,140.05,69394.0,117.3171,117.4673,116.8083,116.8249,69394.0
2018-04-17 12:30:00,140.05,140.45,140.05,140.43,56635.0,116.8249,117.1586,116.8249,117.1419,56635.0
2018-04-17 13:00:00,140.43,140.44,140.0,140.16,61678.0,117.1419,117.1503,116.7832,116.9167,61678.0
2018-04-17 13:30:00,140.19,140.46,140.1,140.25,67582.0,116.9417,117.167,116.8667,116.9918,67582.0
2018-04-17 14:00:00,140.27,140.67,140.22,140.67,77920.0,117.0085,117.3421,116.9668,117.3421,77920.0
2018-04-17 14:30:00,140.67,140.89,140.3,140.44,116225.0,117.3421,117.5256,117.0335,117.1503,116225.0
2018-04-17 15:00:00,140.49,141.63,140.49,141.53,125722.0,117.192,118.1429,117.192,118.0595,125722.0
2018-04-17 15:30:00,141.5,141.62,141.01,141.02,367479.0,118.0345,118.1346,117.6257,117.6341,367479.0
2018-04-18 09:30:00,140.81,140.9,139.77,140.61,129848.0,117.4589,117.534,116.5914,117.2921,129848.0
2018-04-18 10:00:00,140.65,140.8,140.0,140.61,73411.0,117.3254,117.4506,116.7832,117.2921,73411.0
2018-04-18 10:30:00,140.6,140.85,140.49,140.75,49408.0,117.2837,117.4923,117.192,117.4089,49408.0
2018-04-18 11:00:00,140.74,141.15,140.64,140.73,45828.0,117.4005,117.7425,117.3171,117.3922,45828.0
2018-04-18 11:30:00,140.77,141.05,140.47,140.74,74728.0,117.4255,117.6591,117.1753,117.4005,74728.0
2018-04-18 12:00:00,140.82,141.05,140.77,140.88,34946.0,117.4673,117.6591,117.4255,117.5173,34946.0
2018-04-18 12:30:00,140.9,140.9,140.62,140.79,29811.0,117.534,117.534,117.3004,117.4422,29811.0
2018-04-18 13:00:00,140.81,140.93,140.61,140.76,29164.0,117.4589,117.559,117.2921,117.4172,29164.0
2018-04-18 13:30:00,140.77,140.78,140.39,140.4,32458.0,117.4255,117.4339,117.1086,117.1169,32458.0
2018-04-18 14:00:00,140.4,140.74,140.32,140.59,53509.0,117.1169,117.4005,117.0502,117.2754,53509.0
2018-04-18 14:30:00,140.61,140.97,140.58,140.58,68971.0,117.2921,117.5924,117.2671,117.2671,68971.0
2018-04-18 15:00:00,140.61,140.67,140.11,140.22,111067.0,117.2921,117.3421,116.875,116.9668,111067.0
2018-04-18 15:30:00,140.22,140.25,139.67,139.83,310829.0,116.9668,116.9918,116.508,116.6414,310829.0
2018-04-19 09:30:00,139.17,139.61,137.53,137.77,260214.0,116.0909,116.4579,114.7228,114.923,260214.0
2018-04-19 10:00:00,137.75,138.19,137.56,137.71,172793.0,114.9064,115.2734,114.7479,114.873,172793.0
2018-04-19 10:30:00,137.71,138.58,137.58,138.16,121625.0,114.873,115.5987,114.7646,115.2484,121625.0
2018-04-19 11:00:00,138.15,138.22,137.25,137.44,223038.0,115.24,115.2984,114.4893,114.6478,223038.0
2018-04-19 11:30:00,137.45,137.79,136.68,136.71,247391.0,114.6561,114.9397,114.0138,114.0388,247391.0
2018-04-19 12:00:00,136.77,137.75,136.68,137.55,89699.0,114.0889,114.9064,114.0138,114.7395,89699.0
2018-04-19 12:30:00,137.56,137.83,137.47,137.62,50185.0,114.7479,114.9731,114.6728,114.7979,50185.0
2018-04-19 13:00:00,137.61,137.62,137.15,137.21,46093.0,114.7896,114.7979,114.4059,114.4559,46093.0
2018-04-19 13:30:00,137.3,137.57,137.26,137.31,56295.0,114.531,114.7562,114.4976,114.5393,56295.0
2018-04-19 14:00:00,137.33,137.75,137.33,137.69,53463.0,114.556,114.9064,114.556,114.8563,53463.0
2018-04-19 14:30:00,137.71,137.78,137.13,137.43,99388.0,114.873,114.9314,114.3892,114.6394,99388.0
2018-04-19 15:00:00,137.35,137.44,137.0,137.08,112388.0,114.5727,114.6478,114.2807,114.3475,112388.0
2018-04-19 15:30:00,137.1,137.81,137.07,137.38,523594.0,114.3642,114.9564,114.3391,114.5977,523594.0
2018-04-20 09:30:00,136.97,138.34,136.63,137.92,330998.0,114.2557,115.3985,113.9721,115.0482,330998.0
2018-04-20 10:00:00,138.01,138.9,137.82,138.35,102035.0,115.1232,115.8657,114.9648,115.4069,102035.0
2018-04-20 10:30:00,138.32,138.41,137.14,137.48,56069.0,115.3818,115.4569,114.3975,114.6811,56069.0
2018-04-20 11:00:00,137.53,137.73,136.86,136.98,78727.0,114.7228,114.8897,114.164,114.2641,78727.0
2018-04-20 11:30:00,136.98,137.27,136.24,136.4,60636.0,114.2641,114.506,113.6468,113.7802,60636.0
2018-04-20 12:00:00,136.42,137.02,136.26,136.68,160222.0,113.7969,114.2974,113.6635,114.0138,160222.0
2018-04-20 12:30:00,136.72,136.93,136.31,136.69,76332.0,114.0472,114.2223,113.7052,114.0221,76332.0
2018-04-20 13:00:00,136.71,136.91,136.47,136.91,149816.0,114.0388,114.2057,113.8386,114.2057,149816.0
2018-04-20 13:30:00,136.91,136.99,136.67,136.7,58365.0,114.2057,114.2724,114.0055,114.0305,58365.0
2018-04-20 14:00:00,136.72,136.97,136.34,136.66,161231.0,114.0472,114.2557,113.7302,113.9971,161231.0
2018-04-20 14:30:00,136.65,136.99,136.56,136.81,67489.0,113.9888,114.2724,113.9137,114.1222,67489.0
2018-04-20 15:00:00,136.8,136.8,136.27,136.51,124414.0,114.1139,114.1139,113.6718,113.872,124414.0
2018-04-20 15:30:00,136.54,136.9,136.34,136.65,393739.0,113.897,114.1973,113.7302,113.9888,393739.0
2018-04-23 09:30:00,137.3,138.4,136.79,137.76,203631.0,114.531,115.4486,114.1056,114.9147,203631.0
2018-04-23 10:00:00,137.84,137.95,137.12,137.12,123840.0,114.9814,115.0732,114.3808,114.3808,123840.0
2018-04-23 10:30:00,137.12,137.44,136.98,137.17,69588.0,114.3808,114.6478,114.2641,114.4225,69588.0
2018-04-23 11:00:00,137.15,137.47,137.04,137.14,79839.0,114.4059,114.6728,114.3141,114.3975,79839.0
2018-04-23 11:30:00,137.1,137.6,137.1,137.35,49633.0,114.3642,114.7812,114.3642,114.5727,49633.0
2018-04-23 12:00:00,137.36,137.46,137.15,137.26,48750.0,114.581,114.6645,114.4059,114.4976,48750.0
2018-04-23 12:30:00,137.22,137.35,137.04,137.12,52701.0,114.4643,114.5727,114.3141,114.3808,52701.0
2018-04-23 13:00:00,137.08,137.19,136.78,137.06,65574.0,114.3475,114.4392,114.0972,114.3308,65574.0
2018-04-23 13:30:00,137.01,137.3,137.0,137.3,41918.0,114.2891,114.531,114.2807,114.531,41918.0
2018-04-23 14:00:00,137.28,137.28,136.91,137.0,72097.0,114.5143,114.5143,114.2057,114.2807,72097.0
2018-04-23 14:30:00,137.0,137.24,136.93,137.22,85245.0,114.2807,114.4809,114.2223,114.4643,85245.0
2018-04-23 15:00:00,137.2,137.75,137.16,137.73,128945.0,114.4476,114.9064,114.4142,114.8897,128945.0
2018-04-23 15:30:00,137.71,138.23,137.7,138.19,355250.0,114.873,115.3068,114.8647,115.2734,355250.0
2018-04-24 09:30:00,138.72,139.16,137.68,138.02,128487.0,115.7155,116.0825,114.848,115.1316,128487.0
2018-04-24 10:00:00,137.97,138.24,137.43,137.55,83867.0,115.0899,115.3151,114.6394,114.7395,83867.0
2018-04-24 10:30:00,137.53,138.22,137.45,137.69,108369.0,114.7228,115.2984,114.6561,114.8563,108369.0
2018-04-24 11:00:00,137.67,138.21,137.43,137.76,91777.0,114.8396,115.2901,114.6394,114.9147,91777.0
2018-04-24 11:30:00,137.85,138.05,137.2,137.26,81588.0,114.9898,115.1566,114.4476,114.4976,81588.0
2018-04-24 12:00:00,137.26,137.93,137.05,137.77,73062.0,114.4976,115.0565,114.3224,114.923,73062.0
2018-04-24 12:30:00,137.79,138.0,137.51,137.72,134867.0,114.9397,115.1149,114.7062,114.8813,134867.0
2018-04-24 13:00:00,137.78,137.96,137.23,137.46,57781.0,114.9314,115.0815,114.4726,114.6645,57781.0
2018-04-24 13:30:00,137.42,137.44,136.75,136.87,76168.0,114.6311,114.6478,114.0722,114.1723,76168.0
2018-04-24 14:00:00,136.85,136.91,136.47,136.56,120153.0,114.1556,114.2057,113.8386,113.9137,120153.0
2018-04-24 14:30:00,136.52,136.73,136.16,136.56,118300.0,113.8803,114.0555,113.58,113.9137,118300.0
2018-04-24 15:00:00,136.63,137.2,136.62,136.97,119985.0,113.9721,114.4476,113.9638,114.2557,119985.0
2018-04-24 15:30:00,136.95,137.03,136.2,136.94,394293.0,114.239,114.3058,113.6134,114.2307,394293.0
2018-04-25 09:30:00,136.15,136.95,135.84,136.38,90932.0,113.5717,114.239,113.3131,113.7636,90932.0
2018-04-25 10:00:00,136.44,136.72,136.12,136.31,61507.0,113.8136,114.0472,113.5467,113.7052,61507.0
2018-04-25 10:30:00,136.3,136.61,136.01,136.2,56992.0,113.6968,113.9554,113.4549,113.6134,56992.0
2018-04-25 11:00:00,136.2,136.42,135.66,135.96,59733.0,113.6134,113.7969,113.163,113.4132,59733.0
2018-04-25 11:30:00,135.94,136.08,135.68,135.92,45961.0,113.3965,113.5133,113.1796,113.3798,45961.0
2018-04-25 12:00:00,135.91,136.35,135.88,136.33,38225.0,113.3715,113.7385,113.3465,113.7218,38225.0
2018-04-25 12:30:00,136.31,136.31,135.82,136.04,45532.0,113.7052,113.7052,113.2964,113.4799,45532.0
2018-04-25 13:00:00,136.05,136.16,135.8,135.94,26768.0,113.4883,113.58,113.2797,113.3965,26768.0
2018-04-25 13:30:00,136.0,136.24,135.85,136.05,37848.0,113.4466,113.6468,113.3214,113.4883,37848.0
2018-04-25 14:00:00,136.05,136.1,135.55,135.7,63565.0,113.4883,113.53,113.0712,113.1963,63565.0
2018-04-25 14:30:00,135.71,136.14,135.48,136.04,58754.0,113.2047,113.5634,113.0128,113.4799,58754.0
2018-04-25 15:00:00,136.05,136.31,136.01,136.15,68915.0,113.4883,113.7052,113.4549,113.5717,68915.0
2018-04-25 15:30:00,136.1,136.11,135.36,135.76,301484.0,113.53,113.5383,112.9127,113.2464,301484.0
2018-04-26 09:30:00,136.32,136.85,135.91,136.84,150398.0,113.7135,114.1556,113.3715,114.1473,150398.0
2018-04-26 10:00:00,136.82,137.32,136.49,136.96,121897.0,114.1306,114.5477,113.8553,114.2474,121897.0
2018-04-26 10:30:00,137.04,137.26,136.59,136.78,78638.0,114.3141,114.4976,113.9387,114.0972,78638.0
2018-04-26 11:00:00,136.78,137.1,136.69,136.99,81174.0,114.0972,114.3642,114.0221,114.2724,81174.0
2018-04-26 11:30:00,136.96,137.11,136.64,136.95,208081.0,114.2474,114.3725,113.9804,114.239,208081.0
2018-04-26 12:00:00,136.94,137.57,136.94,137.49,64101.0,114.2307,114.7562,114.2307,114.6895,64101.0
2018-04-26 12:30:00,137.46,137.57,136.96,137.05,32655.0,114.6645,114.7562,114.2474,114.3224,32655.0
2018-04-26 13:00:00,137.11,137.62,137.1,137.49,36907.0,114.3725,114.7979,114.3642,114.6895,36907.0
2018-04-26 13:30:00,137.49,137.57,137.17,137.29,42757.0,114.6895,114.7562,114.4225,114.5226,42757.0
2018-04-26 14:00:00,137.25,137.5,137.14,137.35,58791.0,114.4893,114.6978,114.3975,114.5727,58791.0
2018-04-26 14:30:00,137.35,137.59,137.17,137.49,66586.0,114.5727,114.7729,114.4225,114.6895,66586.0
2018-04-26 15:00:00,137.5,137.71,137.0,137.18,138879.0,114.6978,114.873,114.2807,114.4309,138879.0
2018-04-26 15:30:00,137.2,137.23,136.82,136.85,239196.0,114.4476,114.4726,114.1306,114.1556,239196.0
2018-04-27 09:30:00,134.75,135.81,133.78,134.52,409398.0,112.4039,113.2881,111.5947,112.212,409398.0
2018-04-27 10:00:00,134.53,134.56,133.53,134.21,235986.0,112.2203,112.2454,111.3862,111.9534,235986.0
2018-04-27 10:30:00,134.18,134.82,133.91,134.53,127425.0,111.9284,112.4623,111.7032,112.2203,127425.0
2018-04-27 11:00:00,134.63,135.25,134.57,135.05,173352.0,112.3038,112.8209,112.2537,112.6541,173352.0
2018-04-27 11:30:00,134.98,135.17,134.6,134.71,94878.0,112.5957,112.7542,112.2787,112.3705,94878.0
2018-04-27 12:00:00,134.81,135.04,134.72,134.89,63188.0,112.4539,112.6458,112.3788,112.5206,63188.0
2018-04-27 12:30:00,134.85,135.47,134.77,135.44,63891.0,112.4873,113.0045,112.4205,112.9794,63891.0
2018-04-27 13:00:00,135.44,135.73,135.34,135.59,45054.0,112.9794,113.2213,112.896,113.1046,45054.0
2018-04-27 13:30:00,135.57,135.59,134.98,135.15,72441.0,113.0879,113.1046,112.5957,112.7375,72441.0
2018-04-27 14:00:00,135.1,135.38,135.0,135.38,66496.0,112.6958,112.9294,112.6124,112.9294,66496.0
2018-04-27 14:30:00,135.34,135.49,135.2,135.49,63945.0,112.896,113.0211,112.7792,113.0211,63945.0
2018-04-27 15:00:00,135.43,135.56,135.1,135.29,123736.0,112.9711,113.0795,112.6958,112.8543,123736.0
2018-04-27 15:30:00,135.31,135.44,135.11,135.23,339041.0,112.871,112.9794,112.7042,112.8043,339041.0
2018-04-30 09:30:00,134.95,136.52,134.51,136.46,285240.0,112.5707,113.8803,112.2037,113.8303,285240.0
2018-04-30 10:00:00,136.43,137.74,136.43,136.73,291334.0,113.8053,114.898,113.8053,114.0555,291334.0
2018-04-30 10:30:00,136.74,137.01,135.72,136.26,120121.0,114.0639,114.2891,113.213,113.6635,120121.0
2018-04-30 11:00:00,136.19,136.47,135.91,135.99,110242.0,113.6051,113.8386,113.3715,113.4382,110242.0
2018-04-30 11:30:00,135.99,136.29,135.76,135.8,104793.0,113.4382,113.6885,113.2464,113.2797,104793.0
2018-04-30 12:00:00,135.78,136.04,135.67,136.03,56041.0,113.2631,113.4799,113.1713,113.4716,56041.0
2018-04-30 12:30:00,136.02,136.15,135.77,136.05,67603.0,113.4633,113.5717,113.2547,113.4883,67603.0
2018-04-30 13:00:00,136.0,136.08,135.69,136.05,49928.0,113.4466,113.5133,113.188,113.4883,49928.0
2018-04-30 13:30:00,136.0,136.57,135.97,136.36,42369.0,113.4466,113.922,113.4215,113.7469,42369.0
2018-04-30 14:00:00,136.35,136.38,135.9,136.22,63046.0,113.7385,113.7636,113.3632,113.6301,63046.0
2018-04-30 14:30:00,136.19,136.34,136.02,136.12,92448.0,113.6051,113.7302,113.4633,113.5467,92448.0
2018-04-30 15:00:00,136.09,136.5,135.88,136.37,142397.0,113.5216,113.8637,113.3465,113.7552,142397.0
2018-04-30 15:30:00,136.38,136.78,136.22,136.41,357007.0,113.7636,114.0972,113.6301,113.7886,357007.0
2018-05-01 09:30:00,137.07,138.66,136.15,136.34,215680.0,114.3391,115.6655,113.5717,113.7302,215680.0
2018-05-01 10:00:00,136.38,137.09,135.73,136.18,178436.0,113.7636,114.3558,113.2213,113.5967,178436.0
2018-05-01 10:30:00,136.07,136.22,134.81,135.17,163149.0,113.505,113.6301,112.4539,112.7542,163149.0
2018-05-01 11:00:00,135.18,135.63,134.43,134.98,159762.0,112.7626,113.1379,112.1369,112.5957,159762.0
2018-05-01 11:30:00,134.89,135.59,134.76,134.89,110978.0,112.5206,113.1046,112.4122,112.5206,110978.0
2018-05-01 12:00:00,134.91,135.08,134.3,134.52,79108.0,112.5373,112.6791,112.0285,112.212,79108.0
2018-05-01 12:30:00,134.54,134.81,134.09,134.34,208141.0,112.2287,112.4539,111.8533,112.0619,208141.0
2018-05-01 13:00:00,134.34,134.87,133.85,133.94,112539.0,112.0619,112.504,111.6531,111.7282,112539.0
2018-05-01 13:30:00,133.95,134.45,133.89,134.45,137458.0,111.7365,112.1536,111.6865,112.1536,137458.0
2018-05-01 14:00:00,134.4,134.74,134.25,134.35,103399.0,112.1119,112.3955,111.9868,112.0702,103399.0
2018-05-01 14:30:00,134.38,134.97,134.34,134.74,101530.0,112.0952,112.5874,112.0619,112.3955,101530.0
2018-05-01 15:00:00,134.81,134.93,134.16,134.37,114106.0,112.4539,112.554,111.9117,112.0869,114106.0
2018-05-01 15:30:00,134.34,135.27,134.16,135.15,517473.0,112.0619,112.8376,111.9117,112.7375,517473.0
2018-05-02 09:30:00,134.39,136.39,134.39,136.0,162523.0,112.1036,113.7719,112.1036,113.4466,162523.0
2018-05-02 10:00:00,136.02,137.47,136.02,137.13,165422.0,113.4633,114.6728,113.4633,114.3892,165422.0
2018-05-02 10:30:00,137.19,137.73,136.87,137.45,148113.0,114.4392,114.8897,114.1723,114.6561,148113.0
2018-05-02 11:00:00,137.43,137.63,136.69,137.0,111487.0,114.6394,114.8063,114.0221,114.2807,111487.0
2018-05-02 11:30:00,137.08,137.35,136.59,137.09,98023.0,114.3475,114.5727,113.9387,114.3558,98023.0
2018-05-02 12:00:00,137.04,137.09,136.32,136.53,69910.0,114.3141,114.3558,113.7135,113.8887,69910.0
2018-05-02 12:30:00,136.58,136.63,136.07,136.63,79347.0,113.9304,113.9721,113.505,113.9721,79347.0
2018-05-02 13:00:00,136.61,136.94,136.49,136.6,52110.0,113.9554,114.2307,113.8553,113.9471,52110.0
2018-05-02 13:30:00,136.6,136.91,136.52,136.79,63011.0,113.9471,114.2057,113.8803,114.1056,63011.0
2018-05-02 14:00:00,136.73,137.08,136.49,137.08,94329.0,114.0555,114.3475,113.8553,114.3475,94329.0
2018-05-02 14:30:00,137.04,137.05,136.54,136.9,67031.0,114.3141,114.3224,113.897,114.1973,67031.0
2018-05-02 15:00:00,136.89,136.89,136.3,136.44,101186.0,114.189,114.189,113.6968,113.8136,101186.0
2018-05-02 15:30:00,136.43,136.55,136.11,136.46,389881.0,113.8053,113.9054,113.5383,113.8303,389881.0
2018-05-03 09:30:00,135.78,136.17,135.04,135.88,117676.0,113.2631,113.5884,112.6458,113.3465,117676.0
2018-05-03 10:00:00,136.07,136.09,135.36,135.78,45335.0,113.505,113.5216,112.9127,113.2631,45335.0
2018-05-03 10:30:00,135.75,136.27,135.6,136.26,88648.0,113.238,113.6718,113.1129,113.6635,88648.0
2018-05-03 11:00:00,136.2,136.28,135.89,135.97,66572.0,113.6134,113.6801,113.3548,113.4215,66572.0
2018-05-03 11:30:00,135.97,136.76,135.71,136.59,79528.0,113.4215,114.0805,113.2047,113.9387,79528.0
2018-05-03 12:00:00,136.55,136.88,136.45,136.84,122727.0,113.9054,114.1806,113.8219,114.1473,122727.0
2018-05-03 12:30:00,136.81,137.76,136.66,137.72,132563.0,114.1222,114.9147,113.9971,114.8813,132563.0
2018-05-03 13:00:00,137.75,137.75,137.27,137.46,64193.0,114.9064,114.9064,114.506,114.6645,64193.0
2018-05-03 13:30:00,137.46,137.88,137.39,137.67,57559.0,114.6645,115.0148,114.6061,114.8396,57559.0
2018-05-03 14:00:00,137.67,137.83,137.6,137.74,73302.0,114.8396,114.9731,114.7812,114.898,73302.0
2018-05-03 14:30:00,137.74,137.96,137.17,137.38,67186.0,114.898,115.0815,114.4225,114.5977,67186.0
2018-05-03 15:00:00,137.39,137.6,137.33,137.49,158058.0,114.6061,114.7812,114.556,114.6895,158058.0
2018-05-03 15:30:00,137.47,137.65,137.1,137.61,368033.0,114.6728,114.8229,114.3642,114.7896,368033.0
2018-05-04 09:30:00,137.19,138.5,137.19,138.31,112051.0,114.4392,115.532,114.4392,115.3735,112051.0
2018-05-04 10:00:00,138.28,138.86,138.14,138.67,117538.0,115.3485,115.8323,115.2317,115.6738,117538.0
2018-05-04 10:30:00,138.7,138.87,138.49,138.61,85220.0,115.6988,115.8406,115.5236,115.6237,85220.0
2018-05-04 11:00:00,138.63,138.87,138.56,138.8,81601.0,115.6404,115.8406,115.582,115.7822,81601.0
2018-05-04 11:30:00,138.8,139.13,138.63,138.78,121367.0,115.7822,116.0575,115.6404,115.7656,121367.0
2018-05-04 12:00:00,138.76,139.2,138.68,139.07,57050.0,115.7489,116.1159,115.6821,116.0075,57050.0
2018-05-04 12:30:00,139.04,139.2,138.91,139.09,74048.0,115.9824,116.1159,115.874,116.0241,74048.0
2018-05-04 13:00:00,139.07,139.2,138.65,139.09,93296.0,116.0075,116.1159,115.6571,116.0241,93296.0
2018-05-04 13:30:00,139.06,139.14,138.96,139.06,102960.0,115.9991,116.0659,115.9157,115.9991,102960.0
2018-05-04 14:00:00,139.05,139.46,138.98,139.34,83258.0,115.9908,116.3328,115.9324,116.2327,83258.0
2018-05-04 14:30:00,139.36,139.7,139.31,139.4,67358.0,116.2494,116.533,116.2077,116.2827,67358.0
2018-05-04 15:00:00,139.42,139.46,139.1,139.34,89444.0,116.2994,116.3328,116.0325,116.2327,89444.0
2018-05-04 15:30:00,139.35,139.35,138.61,138.87,285639.0,116.241,116.241,115.6237,115.8406,285639.0
2018-05-07 09:30:00,138.75,139.79,138.55,139.38,141683.0,115.7405,116.6081,115.5737,116.2661,141683.0
2018-05-07 10:00:00,139.38,139.64,138.63,138.93,71439.0,116.2661,116.4829,115.6404,115.8907,71439.0
2018-05-07 10:30:00,138.94,138.95,138.32,138.44,90167.0,115.899,115.9074,115.3818,115.4819,90167.0
2018-05-07 11:00:00,138.41,138.73,138.18,138.39,49225.0,115.4569,115.7238,115.2651,115.4402,49225.0
2018-05-07 11:30:00,138.32,138.32,137.8,137.91,42260.0,115.3818,115.3818,114.9481,115.0398,42260.0
2018-05-07 12:00:00,137.93,138.25,137.71,138.21,59356.0,115.0565,115.3234,114.873,115.2901,59356.0
2018-05-07 12:30:00,138.2,138.22,137.74,137.77,56312.0,115.2817,115.2984,114.898,114.923,56312.0
2018-05-07 13:00:00,137.8,137.86,137.63,137.71,58514.0,114.9481,114.9981,114.8063,114.873,58514.0
2018-05-07 13:30:00,137.72,137.86,137.62,137.74,45990.0,114.8813,114.9981,114.7979,114.898,45990.0
2018-05-07 14:00:00,137.77,137.94,137.69,137.9,52684.0,114.923,115.0649,114.8563,115.0315,52684.0
2018-05-07 14:30:00,137.91,138.02,137.78,137.92,56497.0,115.0398,115.1316,114.9314,115.0482,56497.0
2018-05-07 15:00:00,137.93,137.96,137.32,137.58,157926.0,115.0565,115.0815,114.5477,114.7646,157926.0
2018-05-07 15:30:00,137.59,138.34,137.56,138.13,258196.0,114.7729,115.3985,114.7479,115.2233,258196.0
2018-05-08 09:30:00,137.77,138.03,136.45,136.8,148491.0,114.923,115.1399,113.8219,114.1139,148491.0
2018-05-08 10:00:00,136.81,137.07,136.44,137.02,67123.0,114.1222,114.3391,113.8136,114.2974,67123.0
2018-05-08 10:30:00,136.94,137.58,136.94,137.17,89343.0,114.2307,114.7646,114.2307,114.4225,89343.0
2018-05-08 11:00:00,137.16,137.55,136.96,137.25,108975.0,114.4142,114.7395,114.2474,114.4893,108975.0
2018-05-08 11:30:00,137.22,137.25,136.34,136.36,96261.0,114.4643,114.4893,113.7302,113.7469,96261.0
2018-05-08 12:00:00,136.34,136.65,136.06,136.18,105467.0,113.7302,113.9888,113.4966,113.5967,105467.0
2018-05-08 12:30:00,136.19,136.24,135.92,136.03,55125.0,113.6051,113.6468,113.3798,113.4716,55125.0
2018-05-08 13:00:00,136.0,136.16,135.87,136.08,56172.0,113.4466,113.58,113.3381,113.5133,56172.0
2018-05-08 13:30:00,136.11,136.27,135.85,135.96,70811.0,113.5383,113.6718,113.3214,113.4132,70811.0
2018-05-08 14:00:00,135.99,136.45,135.92,136.35,99933.0,113.4382,113.8219,113.3798,113.7385,99933.0
2018-05-08 14:30:00,136.34,137.16,135.98,136.14,119654.0,113.7302,114.4142,113.4299,113.5634,119654.0
2018-05-08 15:00:00,136.14,136.5,136.03,136.4,122784.0,113.5634,113.8637,113.4716,113.7802,122784.0
2018-05-08 15:30:00,136.4,137.12,136.39,137.0,506012.0,113.7802,114.3808,113.7719,114.2807,506012.0
2018-05-09 09:30:00,137.16,137.81,136.2,137.07,136276.0,114.4142,114.9564,113.6134,114.3391,136276.0
2018-05-09 10:00:00,136.94,137.49,136.92,137.22,69887.0,114.2307,114.6895,114.214,114.4643,69887.0
2018-05-09 10:30:00,137.22,137.27,136.9,137.0,84616.0,114.4643,114.506,114.1973,114.2807,84616.0
2018-05-09 11:00:00,137.01,137.16,136.81,136.9,89786.0,114.2891,114.4142,114.1222,114.1973,89786.0
2018-05-09 11:30:00,136.87,137.32,136.76,137.32,75972.0,114.1723,114.5477,114.0805,114.5477,75972.0
2018-05-09 12:00:00,137.26,137.47,137.0,137.44,38753.0,114.4976,114.6728,114.2807,114.6478,38753.0
2018-05-09 12:30:00,137.42,137.51,137.16,137.27,54365.0,114.6311,114.7062,114.4142,114.506,54365.0
2018-05-09 13:00:00,137.26,137.6,137.1,137.52,69979.0,114.4976,114.7812,114.3642,114.7145,69979.0
2018-05-09 13:30:00,137.58,137.99,137.52,137.97,60117.0,114.7646,115.1066,114.7145,115.0899,60117.0
2018-05-09 14:00:00,137.97,138.08,137.6,137.8,79533.0,115.0899,115.1816,114.7812,114.9481,79533.0
2018-05-09 14:30:00,137.78,138.16,137.75,138.07,73604.0,114.9314,115.2484,114.9064,115.1733,73604.0
2018-05-09 15:00:00,138.07,138.22,137.69,137.86,125739.0,115.1733,115.2984,114.8563,114.9981,125739.0
2018-05-09 15:30:00,137.84,137.99,137.53,137.94,275130.0,114.9814,115.1066,114.7228,115.0649,275130.0
2018-05-10 09:30:00,138.89,141.01,138.38,140.84,147933.0,115.8573,117.6257,115.4319,117.4839,147933.0
2018-05-10 10:00:00,140.78,140.91,139.92,140.02,98665.0,117.4339,117.5423,116.7165,116.7999,98665.0
2018-05-10 10:30:00,140.02,140.15,139.33,139.67,70505.0,116.7999,116.9084,116.2243,116.508,70505.0
2018-05-10 11:00:00,139.61,140.6,139.56,140.23,55679.0,116.4579,117.2837,116.4162,116.9751,55679.0
2018-05-10 11:30:00,140.22,140.69,140.08,140.55,60912.0,116.9668,117.3588,116.85,117.242,60912.0
2018-05-10 12:00:00,140.58,140.69,140.32,140.67,36548.0,117.2671,117.3588,117.0502,117.3421,36548.0
2018-05-10 12:30:00,140.67,140.79,140.43,140.51,34941.0,117.3421,117.4422,117.1419,117.2087,34941.0
2018-05-10 13:00:00,140.52,140.66,140.18,140.19,49060.0,117.217,117.3338,116.9334,116.9417,49060.0
2018-05-10 13:30:00,140.2,140.2,139.67,139.86,40871.0,116.9501,116.9501,116.508,116.6665,40871.0
2018-05-10 14:00:00,139.86,140.09,139.76,139.96,41768.0,116.6665,116.8583,116.583,116.7499,41768.0
2018-05-10 14:30:00,139.97,139.98,139.36,139.88,487598.0,116.7582,116.7666,116.2494,116.6831,487598.0
2018-05-10 15:00:00,139.86,139.93,139.58,139.72,64426.0,116.6665,116.7248,116.4329,116.5497,64426.0
2018-05-10 15:30:00,139.71,139.98,139.58,139.89,206425.0,116.5413,116.7666,116.4329,116.6915,206425.0
2018-05-11 09:30:00,140.0,140.43,139.52,140.12,56205.0,116.7832,117.1419,116.3828,116.8833,56205.0
2018-05-11 10:00:00,140.15,140.26,139.79,139.91,57210.0,116.9084,117.0001,116.6081,116.7082,57210.0
2018-05-11 10:30:00,139.9,140.19,139.82,139.92,63592.0,116.6998,116.9417,116.6331,116.7165,63592.0
2018-05-11 11:00:00,139.9,139.9,139.53,139.62,29993.0,116.6998,116.6998,116.3912,116.4663,29993.0
2018-05-11 11:30:00,139.64,139.73,139.34,139.51,31758.0,116.4829,116.558,116.2327,116.3745,31758.0
2018-05-11 12:00:00,139.45,139.47,138.75,138.8,53112.0,116.3244,116.3411,115.7405,115.7822,53112.0
2018-05-11 12:30:00,138.79,138.9,138.65,138.67,43638.0,115.7739,115.8657,115.6571,115.6738,43638.0
2018-05-11 13:00:00,138.63,138.83,138.61,138.77,33696.0,115.6404,115.8073,115.6237,115.7572,33696.0
2018-05-11 13:30:00,138.83,138.83,138.44,138.71,42416.0,115.8073,115.8073,115.4819,115.7072,42416.0
2018-05-11 14:00:00,138.72,138.74,138.53,138.63,47347.0,115.7155,115.7322,115.557,115.6404,47347.0
2018-05-11 14:30:00,138.63,138.69,138.4,138.65,93291.0,115.6404,115.6905,115.4486,115.6571,93291.0
2018-05-11 15:00:00,138.6,138.65,138.47,138.65,57233.0,115.6154,115.6571,115.507,115.6571,57233.0
2018-05-11 15:30:00,138.7,138.87,138.5,138.81,140279.0,115.6988,115.8406,115.532,115.7906,140279.0
2018-05-14 09:30:00,138.8,139.43,138.69,138.8,69933.0,115.7822,116.3078,115.6905,115.7822,69933.0
2018-05-14 10:00:00,138.8,139.09,138.54,139.09,44972.0,115.7822,116.0241,115.5654,116.0241,44972.0
2018-05-14 10:30:00,139.12,139.17,138.51,138.51,37818.0,116.0492,116.0909,115.5403,115.5403,37818.0
2018-05-14 11:00:00,138.5,138.54,138.29,138.42,48791.0,115.532,115.5654,115.3568,115.4653,48791.0
2018-05-14 11:30:00,138.42,138.51,138.15,138.36,39733.0,115.4653,115.5403,115.24,115.4152,39733.0
2018-05-14 12:00:00,138.34,138.36,137.48,137.59,47532.0,115.3985,115.4152,114.6811,114.7729,47532.0
2018-05-14 12:30:00,137.59,137.76,137.48,137.71,40777.0,114.7729,114.9147,114.6811,114.873,40777.0
2018-05-14 13:00:00,137.71,137.92,137.53,137.89,33892.0,114.873,115.0482,114.7228,115.0231,33892.0
2018-05-14 13:30:00,137.87,138.12,137.85,137.94,27317.0,115.0065,115.215,114.9898,115.0649,27317.0
2018-05-14 14:00:00,137.95,138.17,137.75,138.14,46300.0,115.0732,115.2567,114.9064,115.2317,46300.0
2018-05-14 14:30:00,138.14,138.37,138.07,138.24,52837.0,115.2317,115.4235,115.1733,115.3151,52837.0
2018-05-14 15:00:00,138.25,138.36,138.16,138.31,66022.0,115.3234,115.4152,115.2484,115.3735,66022.0
2018-05-14 15:30:00,138.33,138.36,138.0,138.29,169316.0,115.3902,115.4152,115.1149,115.3568,169316.0
2018-05-15 09:30:00,137.32,137.88,135.8,136.18,142261.0,114.5477,115.0148,113.2797,113.5967,142261.0
2018-05-15 10:00:00,136.12,137.24,136.1,136.81,109418.0,113.5467,114.4809,113.53,114.1222,109418.0
2018-05-15 10:30:00,136.82,136.95,136.49,136.76,82035.0,114.1306,114.239,113.8553,114.0805,82035.0
2018-05-15 11:00:00,136.8,136.8,136.07,136.59,159385.0,114.1139,114.1139,113.505,113.9387,159385.0
2018-05-15 11:30:00,136.56,136.71,136.01,136.01,88936.0,113.9137,114.0388,113.4549,113.4549,88936.0
2018-05-15 12:00:00,136.01,136.44,135.96,136.03,92646.0,113.4549,113.8136,113.4132,113.4716,92646.0
2018-05-15 12:30:00,136.02,136.02,135.27,135.55,135175.0,113.4633,113.4633,112.8376,113.0712,135175.0
2018-05-15 13:00:00,135.55,136.11,135.55,136.11,64754.0,113.0712,113.5383,113.0712,113.5383,64754.0
2018-05-15 13:30:00,136.14,136.4,135.95,135.99,60944.0,113.5634,113.7802,113.4049,113.4382,60944.0
2018-05-15 14:00:00,135.94,136.2,135.82,136.12,77392.0,113.3965,113.6134,113.2964,113.5467,77392.0
2018-05-15 14:30:00,136.12,136.39,135.82,135.9,69270.0,113.5467,113.7719,113.2964,113.3632,69270.0
2018-05-15 15:00:00,135.92,136.07,135.79,136.06,105159.0,113.3798,113.505,113.2714,113.4966,105159.0
2018-05-15 15:30:00,136.01,136.76,135.96,136.54,292799.0,113.4549,114.0805,113.4132,113.897,292799.0
2018-05-16 09:30:00,136.85,137.34,136.38,137.06,204880.0,114.1556,114.5644,113.7636,114.3308,204880.0
2018-05-16 10:00:00,137.01,137.19,136.49,136.69,76828.0,114.2891,114.4392,113.8553,114.0221,76828.0
2018-05-16 10:30:00,136.68,136.93,136.47,136.58,102219.0,114.0138,114.2223,113.8386,113.9304,102219.0
2018-05-16 11:00:00,136.57,136.82,136.35,136.48,56211.0,113.922,114.1306,113.7385,113.847,56211.0
2018-05-16 11:30:00,136.49,136.59,136.35,136.39,73108.0,113.8553,113.9387,113.7385,113.7719,73108.0
2018-05-16 12:00:00,136.38,136.58,136.24,136.49,86681.0,113.7636,113.9304,113.6468,113.8553,86681.0
2018-05-16 12:30:00,136.49,136.59,136.33,136.42,28351.0,113.8553,113.9387,113.7218,113.7969,28351.0
2018-05-16 13:00:00,136.4,136.48,136.04,136.13,42665.0,113.7802,113.847,113.4799,113.555,42665.0
2018-05-16 13:30:00,136.13,136.28,135.9,135.93,36882.0,113.555,113.6801,113.3632,113.3882,36882.0
2018-05-16 14:00:00,135.9,136.11,135.88,136.05,33644.0,113.3632,113.5383,113.3465,113.4883,33644.0
2018-05-16 14:30:00,136.06,136.34,135.93,136.24,50228.0,113.4966,113.7302,113.3882,113.6468,50228.0
2018-05-16 15:00:00,136.26,136.43,136.03,136.33,79940.0,113.6635,113.8053,113.4716,113.7218,79940.0
2018-05-16 15:30:00,136.32,136.48,136.17,136.45,282947.0,113.7135,113.847,113.5884,113.8219,282947.0
2018-05-17 09:30:00,137.0,137.0,136.03,136.31,73670.0,114.2807,114.2807,113.4716,113.7052,73670.0
2018-05-17 10:00:00,136.32,136.87,136.21,136.72,55288.0,113.7135,114.1723,113.6217,114.0472,55288.0
2018-05-17 10:30:00,136.72,136.87,136.55,136.78,83897.0,114.0472,114.1723,113.9054,114.0972,83897.0
2018-05-17 11:00:00,136.81,136.87,136.37,136.63,74326.0,114.1222,114.1723,113.7552,113.9721,74326.0
2018-05-17 11:30:00,136.62,136.77,136.57,136.62,64191.0,113.9638,114.0889,113.922,113.9638,64191.0
2018-05-17 12:00:00,136.62,136.87,136.61,136.77,38032.0,113.9638,114.1723,113.9554,114.0889,38032.0
2018-05-17 12:30:00,136.76,137.0,136.6,136.97,53225.0,114.0805,114.2807,113.9471,114.2557,53225.0
2018-05-17 13:00:00,136.97,137.26,136.95,137.22,51574.0,114.2557,114.4976,114.239,114.4643,51574.0
2018-05-17 13:30:00,137.23,137.31,136.79,136.8,88296.0,114.4726,114.5393,114.1056,114.1139,88296.0
2018-05-17 14:00:00,136.83,136.96,136.65,136.81,90286.0,114.1389,114.2474,113.9888,114.1222,90286.0
2018-05-17 14:30:00,136.81,137.31,136.68,137.29,106956.0,114.1222,114.5393,114.0138,114.5226,106956.0
2018-05-17 15:00:00,137.25,137.43,136.91,137.03,252735.0,114.4893,114.6394,114.2057,114.3058,252735.0
2018-05-17 15:30:00,136.98,136.98,136.67,136.87,256169.0,114.2641,114.2641,114.0055,114.1723,256169.0
2018-05-18 09:30:00,136.72,138.66,136.72,138.17,211505.0,114.0472,115.6655,114.0472,115.2567,211505.0
2018-05-18 10:00:00,138.22,138.3,138.0,138.28,75043.0,115.2984,115.3652,115.1149,115.3485,75043.0
2018-05-18 10:30:00,138.22,138.57,137.03,137.03,124528.0,115.2984,115.5904,114.3058,114.3058,124528.0
2018-05-18 11:00:00,136.98,137.02,136.54,136.61,57961.0,114.2641,114.2974,113.897,113.9554,57961.0
2018-05-18 11:30:00,136.59,136.78,136.34,136.64,71578.0,113.9387,114.0972,113.7302,113.9804,71578.0
2018-05-18 12:00:00,136.69,136.71,136.45,136.51,39985.0,114.0221,114.0388,113.8219,113.872,39985.0
2018-05-18 12:30:00,136.48,136.5,136.09,136.16,55787.0,113.847,113.8637,113.5216,113.58,55787.0
2018-05-18 13:00:00,136.18,136.34,135.99,136.25,79260.0,113.5967,113.7302,113.4382,113.6551,79260.0
2018-05-18 13:30:00,136.29,136.39,136.2,136.31,49143.0,113.6885,113.7719,113.6134,113.7052,49143.0
2018-05-18 14:00:00,136.31,136.66,136.27,136.63,53866.0,113.7052,113.9971,113.6718,113.9721,53866.0
2018-05-18 14:30:00,136.63,137.11,136.63,137.07,80172.0,113.9721,114.3725,113.9721,114.3391,80172.0
2018-05-18 15:00:00,137.09,137.12,136.83,136.94,108564.0,114.3558,114.3808,114.1389,114.2307,108564.0
2018-05-18 15:30:00,136.93,137.13,136.72,137.04,306238.0,114.2223,114.3892,114.0472,114.3141,306238.0
2018-05-21 09:30:00,137.64,137.73,136.27,136.45,126858.0,114.8146,114.8897,113.6718,113.8219,126858.0
2018-05-21 10:00:00,136.55,136.7,136.24,136.55,78930.0,113.9054,114.0305,113.6468,113.9054,78930.0
2018-05-21 10:30:00,136.58,136.71,136.34,136.5,48871.0,113.9304,114.0388,113.7302,113.8637,48871.0
2018-05-21 11:00:00,136.5,136.96,136.42,136.52,57406.0,113.8637,114.2474,113.7969,113.8803,57406.0
2018-05-21 11:30:00,136.53,136.69,136.43,136.69,42066.0,113.8887,114.0221,113.8053,114.0221,42066.0
2018-05-21 12:00:00,136.69,137.55,136.66,137.55,54746.0,114.0221,114.7395,113.9971,114.7395,54746.0
2018-05-21 12:30:00,137.53,137.65,137.3,137.36,55422.0,114.7228,114.8229,114.531,114.581,55422.0
2018-05-21 13:00:00,137.36,137.55,137.29,137.53,40870.0,114.581,114.7395,114.5226,114.7228,40870.0
2018-05-21 13:30:00,137.47,137.6,137.39,137.55,36366.0,114.6728,114.7812,114.6061,114.7395,36366.0
2018-05-21 14:00:00,137.57,137.58,137.26,137.28,53959.0,114.7562,114.7646,114.4976,114.5143,53959.0
2018-05-21 14:30:00,137.3,137.36,137.18,137.26,57302.0,114.531,114.581,114.4309,114.4976,57302.0
2018-05-21 15:00:00,137.27,137.39,137.04,137.05,63223.0,114.506,114.6061,114.3141,114.3224,63223.0
2018-05-21 15:30:00,137.06,137.44,136.98,137.37,202312.0,114.3308,114.6478,114.2641,114.5894,202312.0
2018-05-22 09:30:00,137.6,137.6,136.91,136.91,85710.0,114.7812,114.7812,114.2057,114.2057,85710.0
2018-05-22 10:00:00,136.87,136.96,135.87,136.2,46811.0,114.1723,114.2474,113.3381,113.6134,46811.0
2018-05-22 10:30:00,136.21,136.41,135.95,136.21,57409.0,113.6217,113.7886,113.4049,113.6217,57409.0
2018-05-22 11:00:00,136.26,136.51,136.19,136.43,28836.0,113.6635,113.872,113.6051,113.8053,28836.0
2018-05-22 11:30:00,136.46,136.6,136.33,136.35,54955.0,113.8303,113.9471,113.7218,113.7385,54955.0
2018-05-22 12:00:00,136.37,136.51,136.33,136.47,41826.0,113.7552,113.872,113.7218,113.8386,41826.0
2018-05-22 12:30:00,136.51,136.53,136.35,136.39,31700.0,113.872,113.8887,113.7385,113.7719,31700.0
2018-05-22 13:00:00,136.38,136.5,136.35,136.39,34871.0,113.7636,113.8637,113.7385,113.7719,34871.0
2018-05-22 13:30:00,136.39,136.59,136.3,136.41,40348.0,113.7719,113.9387,113.6968,113.7886,40348.0
2018-05-22 14:00:00,136.39,136.69,136.31,136.59,50396.0,113.7719,114.0221,113.7052,113.9387,50396.0
2018-05-22 14:30:00,136.63,136.68,136.42,136.52,51057.0,113.9721,114.0138,113.7969,113.8803,51057.0
2018-05-22 15:00:00,136.53,136.54,136.33,136.41,75203.0,113.8887,113.897,113.7218,113.7886,75203.0
2018-05-22 15:30:00,136.4,137.15,136.38,137.12,393472.0,113.7802,114.4059,113.7636,114.3808,393472.0
2018-05-23 09:30:00,137.17,137.21,136.2,136.85,102452.0,114.4225,114.4559,113.6134,114.1556,102452.0
2018-05-23 10:00:00,136.86,137.39,136.7,136.84,53301.0,114.164,114.6061,114.0305,114.1473,53301.0
2018-05-23 10:30:00,136.86,137.54,136.86,137.38,58157.0,114.164,114.7312,114.164,114.5977,58157.0
2018-05-23 11:00:00,137.4,137.49,136.87,137.05,130218.0,114.6144,114.6895,114.1723,114.3224,130218.0
2018-05-23 11:30:00,137.08,137.19,136.67,136.86,136302.0,114.3475,114.4392,114.0055,114.164,136302.0
2018-05-23 12:00:00,136.84,137.06,136.79,136.84,59809.0,114.1473,114.3308,114.1056,114.1473,59809.0
2018-05-23 12:30:00,136.84,137.0,136.68,136.83,63122.0,114.1473,114.2807,114.0138,114.1389,63122.0
2018-05-23 13:00:00,136.82,136.99,136.75,136.89,33478.0,114.1306,114.2724,114.0722,114.189,33478.0
2018-05-23 13:30:00,136.86,136.92,136.52,136.55,58158.0,114.164,114.214,113.8803,113.9054,58158.0
2018-05-23 14:00:00,136.57,136.97,136.57,136.77,108986.0,113.922,114.2557,113.922,114.0889,108986.0
2018-05-23 14:30:00,136.8,136.88,136.61,136.67,61706.0,114.1139,114.1806,113.9554,114.0055,61706.0
2018-05-23 15:00:00,136.71,137.05,136.69,136.77,80983.0,114.0388,114.3224,114.0221,114.0889,80983.0
2018-05-23 15:30:00,136.76,136.85,136.45,136.83,265530.0,114.0805,114.1556,113.8219,114.1389,265530.0
2018-05-24 09:30:00,136.94,137.54,135.81,135.92,91810.0,114.2307,114.7312,113.2881,113.3798,91810.0
2018-05-24 10:00:00,135.94,136.4,135.72,136.05,84333.0,113.3965,113.7802,113.213,113.4883,84333.0
2018-05-24 10:30:00,136.18,136.44,135.97,136.17,76679.0,113.5967,113.8136,113.4215,113.5884,76679.0
2018-05-24 11:00:00,136.17,136.19,135.73,135.76,81256.0,113.5884,113.6051,113.2213,113.2464,81256.0
2018-05-24 11:30:00,135.77,135.79,135.3,135.55,64910.0,113.2547,113.2714,112.8627,113.0712,64910.0
2018-05-24 12:00:00,135.5,135.61,135.42,135.59,69690.0,113.0295,113.1212,112.9628,113.1046,69690.0
2018-05-24 12:30:00,135.66,135.8,135.48,135.62,58119.0,113.163,113.2797,113.0128,113.1296,58119.0
2018-05-24 13:00:00,135.6,135.66,135.34,135.39,48643.0,113.1129,113.163,112.896,112.9377,48643.0
2018-05-24 13:30:00,135.37,135.53,135.23,135.46,72939.0,112.921,113.0545,112.8043,112.9961,72939.0
2018-05-24 14:00:00,135.45,135.46,135.12,135.2,73247.0,112.9878,112.9961,112.7125,112.7792,73247.0
2018-05-24 14:30:00,135.19,135.33,135.06,135.28,70612.0,112.7709,112.8877,112.6625,112.846,70612.0
2018-05-24 15:00:00,135.28,135.57,135.17,135.38,104574.0,112.846,113.0879,112.7542,112.9294,104574.0
2018-05-24 15:30:00,135.39,135.52,135.22,135.5,357131.0,112.9377,113.0462,112.7959,113.0295,357131.0
2018-05-25 09:30:00,135.72,136.66,135.64,136.58,204921.0,113.213,113.9971,113.1463,113.9304,204921.0
2018-05-25 10:00:00,136.6,136.99,136.4,136.99,89503.0,113.9471,114.2724,113.7802,114.2724,89503.0
2018-05-25 10:30:00,136.99,137.54,136.92,137.38,74891.0,114.2724,114.7312,114.214,114.5977,74891.0
2018-05-25 11:00:00,137.41,137.69,136.87,136.9,60981.0,114.6227,114.8563,114.1723,114.1973,60981.0
2018-05-25 11:30:00,136.92,136.97,136.52,136.81,52145.0,114.214,114.2557,113.8803,114.1222,52145.0
2018-05-25 12:00:00,136.84,136.87,136.41,136.45,29356.0,114.1473,114.1723,113.7886,113.8219,29356.0
2018-05-25 12:30:00,136.42,136.49,136.22,136.38,54298.0,113.7969,113.8553,113.6301,113.7636,54298.0
2018-05-25 13:00:00,136.37,136.45,136.17,136.4,62751.0,113.7552,113.8219,113.5884,113.7802,62751.0
2018-05-25 13:30:00,136.4,136.41,136.19,136.34,43472.0,113.7802,113.7886,113.6051,113.7302,43472.0
2018-05-25 14:00:00,136.33,136.47,136.12,136.14,53141.0,113.7218,113.8386,113.5467,113.5634,53141.0
2018-05-25 14:30:00,136.17,136.2,136.04,136.18,41706.0,113.5884,113.6134,113.4799,113.5967,41706.0
2018-05-25 15:00:00,136.15,136.47,136.12,136.46,44177.0,113.5717,113.8386,113.5467,113.8303,44177.0
2018-05-25 15:30:00,136.47,136.51,136.26,136.33,193138.0,113.8386,113.872,113.6635,113.7218,193138.0
2018-05-29 09:30:00,135.7,135.9,134.87,135.59,127036.0,113.1963,113.3632,112.504,113.1046,127036.0
2018-05-29 10:00:00,135.55,135.87,135.29,135.46,174605.0,113.0712,113.3381,112.8543,112.9961,174605.0
2018-05-29 10:30:00,135.46,135.56,135.2,135.53,88235.0,112.9961,113.0795,112.7792,113.0545,88235.0
2018-05-29 11:00:00,135.54,136.23,135.43,136.17,84697.0,113.0629,113.6384,112.9711,113.5884,84697.0
2018-05-29 11:30:00,136.16,136.75,136.16,136.69,90069.0,113.58,114.0722,113.58,114.0221,90069.0
2018-05-29 12:00:00,136.68,136.69,136.18,136.23,68559.0,114.0138,114.0221,113.5967,113.6384,68559.0
2018-05-29 12:30:00,136.19,136.36,136.03,136.17,67503.0,113.6051,113.7469,113.4716,113.5884,67503.0
2018-05-29 13:00:00,136.14,136.2,135.78,135.83,39157.0,113.5634,113.6134,113.2631,113.3048,39157.0
2018-05-29 13:30:00,135.8,136.06,135.63,135.96,36299.0,113.2797,113.4966,113.1379,113.4132,36299.0
2018-05-29 14:00:00,135.94,135.94,135.59,135.83,42966.0,113.3965,113.3965,113.1046,113.3048,42966.0
2018-05-29 14:30:00,135.84,135.89,135.43,135.5,92301.0,113.3131,113.3548,112.9711,113.0295,92301.0
2018-05-29 15:00:00,135.5,135.84,135.5,135.83,138076.0,113.0295,113.3131,113.0295,113.3048,138076.0
2018-05-29 15:30:00,135.83,136.24,135.69,135.99,372014.0,113.3048,113.6468,113.188,113.4382,372014.0
2018-05-30 09:30:00,135.94,136.95,135.62,135.8,161022.0,113.3965,114.239,113.1296,113.2797,161022.0
2018-05-30 10:00:00,135.8,136.71,135.78,136.63,89179.0,113.2797,114.0388,113.2631,113.9721,89179.0
2018-05-30 10:30:00,136.62,137.4,136.62,137.39,64696.0,113.9638,114.6144,113.9638,114.6061,64696.0
2018-05-30 11:00:00,137.39,137.92,137.24,137.75,66786.0,114.6061,115.0482,114.4809,114.9064,66786.0
2018-05-30 11:30:00,137.71,138.27,137.69,138.16,92391.0,114.873,115.3401,114.8563,115.2484,92391.0
2018-05-30 12:00:00,138.16,138.2,137.51,137.52,120534.0,115.2484,115.2817,114.7062,114.7145,120534.0
2018-05-30 12:30:00,137.46,137.97,137.24,137.92,81864.0,114.6645,115.0899,114.4809,115.0482,81864.0
2018-05-30 13:00:00,137.91,138.29,137.89,137.98,56375.0,115.0398,115.3568,115.0231,115.0982,56375.0
2018-05-30 13:30:00,137.94,138.01,137.7,137.89,86928.0,115.0649,115.1232,114.8647,115.0231,86928.0
2018-05-30 14:00:00,137.93,138.06,137.83,137.99,70124.0,115.0565,115.165,114.9731,115.1066,70124.0
2018-05-30 14:30:00,137.97,138.18,137.83,138.01,73697.0,115.0899,115.2651,114.9731,115.1232,73697.0
2018-05-30 15:00:00,138.0,138.08,137.84,137.99,87417.0,115.1149,115.1816,114.9814,115.1066,87417.0
2018-05-30 15:30:00,137.98,138.0,137.83,137.85,252907.0,115.0982,115.1149,114.9731,114.9898,252907.0
2018-05-31 09:30:00,137.25,137.69,135.98,137.55,194121.0,114.4893,114.8563,113.4299,114.7395,194121.0
2018-05-31 10:00:00,137.66,138.18,137.5,137.83,93965.0,114.8313,115.2651,114.6978,114.9731,93965.0
2018-05-31 10:30:00,137.83,138.08,137.44,137.9,54559.0,114.9731,115.1816,114.6478,115.0315,54559.0
2018-05-31 11:00:00,137.89,138.21,137.77,138.1,90119.0,115.0231,115.2901,114.923,115.1983,90119.0
2018-05-31 11:30:00,138.09,138.57,138.01,138.36,57207.0,115.19,115.5904,115.1232,115.4152,57207.0
2018-05-31 12:00:00,138.34,138.4,137.95,137.96,50067.0,115.3985,115.4486,115.0732,115.0815,50067.0
2018-05-31 12:30:00,137.97,138.37,137.86,138.11,45170.0,115.0899,115.4235,114.9981,115.2067,45170.0
2018-05-31 13:00:00,138.11,138.11,137.67,137.82,43723.0,115.2067,115.2067,114.8396,114.9648,43723.0
2018-05-31 13:30:00,137.79,137.96,137.58,137.72,64504.0,114.9397,115.0815,114.7646,114.8813,64504.0
2018-05-31 14:00:00,137.68,137.77,137.37,137.72,153199.0,114.848,114.923,114.5894,114.8813,153199.0
2018-05-31 14:30:00,137.71,137.75,137.27,137.47,79637.0,114.873,114.9064,114.506,114.6728,79637.0
2018-05-31 15:00:00,137.5,137.88,137.44,137.88,121393.0,114.6978,115.0148,114.6478,115.0148,121393.0
2018-05-31 15:30:00,137.88,138.53,137.78,138.23,718369.0,115.0148,115.557,114.9314,115.3068,718369.0
2018-06-01 09:30:00,138.2,138.79,136.85,137.57,188914.0,115.2817,115.7739,114.1556,114.7562,188914.0
2018-06-01 10:00:00,137.57,137.82,137.15,137.23,99319.0,114.7562,114.9648,114.4059,114.4726,99319.0
2018-06-01 10:30:00,137.23,138.47,137.23,138.41,78438.0,114.4726,115.507,114.4726,115.4569,78438.0
2018-06-01 11:00:00,138.43,138.43,137.99,138.17,76328.0,115.4736,115.4736,115.1066,115.2567,76328.0
2018-06-01 11:30:00,138.16,138.33,137.96,138.27,71211.0,115.2484,115.3902,115.0815,115.3401,71211.0
2018-06-01 12:00:00,138.29,138.54,138.01,138.51,54469.0,115.3568,115.5654,115.1232,115.5403,54469.0
2018-06-01 12:30:00,138.53,138.61,138.26,138.38,51527.0,115.557,115.6237,115.3318,115.4319,51527.0
2018-06-01 13:00:00,138.37,138.59,138.32,138.4,54995.0,115.4235,115.6071,115.3818,115.4486,54995.0
2018-06-01 13:30:00,138.42,138.44,138.2,138.23,45630.0,115.4653,115.4819,115.2817,115.3068,45630.0
2018-06-01 14:00:00,138.26,138.81,138.26,138.72,60948.0,115.3318,115.7906,115.3318,115.7155,60948.0
2018-06-01 14:30:00,138.75,138.75,138.5,138.55,71257.0,115.7405,115.7405,115.532,115.5737,71257.0
2018-06-01 15:00:00,138.49,138.49,138.14,138.3,62179.0,115.5236,115.5236,115.2317,115.3652,62179.0
2018-06-01 15:30:00,138.3,138.52,138.18,138.48,251971.0,115.3652,115.5487,115.2651,115.5153,251971.0
2018-06-04 09:30:00,139.49,139.7,139.09,139.68,71664.0,116.3578,116.533,116.0241,116.5163,71664.0
2018-06-04 10:00:00,139.67,139.85,139.14,139.44,59629.0,116.508,116.6581,116.0659,116.3161,59629.0
2018-06-04 10:30:00,139.44,139.5,138.88,139.18,49459.0,116.3161,116.3662,115.849,116.0992,49459.0
2018-06-04 11:00:00,139.25,139.44,138.79,139.0,35895.0,116.1576,116.3161,115.7739,115.9491,35895.0
2018-06-04 11:30:00,139.11,139.35,139.04,139.35,33311.0,116.0408,116.241,115.9824,116.241,33311.0
2018-06-04 12:00:00,139.35,139.83,139.22,139.82,44106.0,116.241,116.6414,116.1326,116.6331,44106.0
2018-06-04 12:30:00,139.81,140.25,139.74,140.07,53262.0,116.6247,116.9918,116.5664,116.8416,53262.0
2018-06-04 13:00:00,140.02,140.04,139.75,139.81,32267.0,116.7999,116.8166,116.5747,116.6247,32267.0
2018-06-04 13:30:00,139.78,139.83,139.5,139.66,39169.0,116.5997,116.6414,116.3662,116.4996,39169.0
2018-06-04 14:00:00,139.61,139.93,139.56,139.87,34829.0,116.4579,116.7248,116.4162,116.6748,34829.0
2018-06-04 14:30:00,139.9,140.06,139.87,139.88,52302.0,116.6998,116.8333,116.6748,116.6831,52302.0
2018-06-04 15:00:00,139.89,140.14,139.81,139.99,65770.0,116.6915,116.9,116.6247,116.7749,65770.0
2018-06-04 15:30:00,139.98,140.18,139.83,140.05,280916.0,116.7666,116.9334,116.6414,116.8249,280916.0
2018-06-05 09:30:00,140.06,140.42,138.99,139.87,120520.0,116.8333,117.1336,115.9407,116.6748,120520.0
2018-06-05 10:00:00,139.88,139.93,139.48,139.58,54430.0,116.6831,116.7248,116.3495,116.4329,54430.0
2018-06-05 10:30:00,139.63,139.68,138.87,138.98,69069.0,116.4746,116.5163,115.8406,115.9324,69069.0
2018-06-05 11:00:00,138.99,139.01,138.2,138.34,85291.0,115.9407,115.9574,115.2817,115.3985,85291.0
2018-06-05 11:30:00,138.36,138.8,138.08,138.18,54074.0,115.4152,115.7822,115.1816,115.2651,54074.0
2018-06-05 12:00:00,138.19,138.57,137.97,138.5,110984.0,115.2734,115.5904,115.0899,115.532,110984.0
2018-06-05 12:30:00,138.52,138.64,138.22,138.3,47371.0,115.5487,115.6488,115.2984,115.3652,47371.0
2018-06-05 13:00:00,138.29,138.32,138.09,138.14,37924.0,115.3568,115.3818,115.19,115.2317,37924.0
2018-06-05 13:30:00,138.15,138.22,137.93,137.93,42229.0,115.24,115.2984,115.0565,115.0565,42229.0
2018-06-05 14:00:00,137.93,138.14,137.75,138.12,66556.0,115.0565,115.2317,114.9064,115.215,66556.0
2018-06-05 14:30:00,138.14,138.73,138.13,138.73,90622.0,115.2317,115.7238,115.2233,115.7238,90622.0
2018-06-05 15:00:00,138.73,138.85,138.26,138.26,97000.0,115.7238,115.8239,115.3318,115.3318,97000.0
2018-06-05 15:30:00,138.26,139.12,138.24,138.9,390641.0,115.3318,116.0492,115.3151,115.8657,390641.0
2018-06-06 09:30:00,139.37,139.52,138.1,138.27,73141.0,116.2577,116.3828,115.1983,115.3401,73141.0
2018-06-06 10:00:00,138.27,138.46,137.75,137.91,55465.0,115.3401,115.4986,114.9064,115.0398,55465.0
2018-06-06 10:30:00,137.89,138.26,137.75,137.96,48863.0,115.0231,115.3318,114.9064,115.0815,48863.0
2018-06-06 11:00:00,137.91,137.91,137.58,137.74,57192.0,115.0398,115.0398,114.7646,114.898,57192.0
2018-06-06 11:30:00,137.78,138.12,137.77,137.99,51846.0,114.9314,115.215,114.923,115.1066,51846.0
2018-06-06 12:00:00,137.97,138.2,137.93,138.11,32202.0,115.0899,115.2817,115.0565,115.2067,32202.0
2018-06-06 12:30:00,138.11,138.26,138.07,138.25,41298.0,115.2067,115.3318,115.1733,115.3234,41298.0
2018-06-06 13:00:00,138.27,138.29,138.09,138.23,24641.0,115.3401,115.3568,115.19,115.3068,24641.0
2018-06-06 13:30:00,138.24,138.3,137.94,138.02,31911.0,115.3151,115.3652,115.0649,115.1316,31911.0
2018-06-06 14:00:00,138.04,138.41,138.01,138.31,41131.0,115.1483,115.4569,115.1232,115.3735,41131.0
2018-06-06 14:30:00,138.3,138.79,138.26,138.72,24808.0,115.3652,115.7739,115.3318,115.7155,24808.0
2018-06-06 15:00:00,138.73,139.06,138.66,139.03,51573.0,115.7238,115.9991,115.6655,115.9741,51573.0
2018-06-06 15:30:00,139.02,139.07,138.52,139.03,297474.0,115.9658,116.0075,115.5487,115.9741,297474.0
2018-06-07 09:30:00,139.07,139.35,138.6,139.09,38447.0,116.0075,116.241,115.6154,116.0241,38447.0
2018-06-07 10:00:00,139.1,139.14,138.27,138.45,42158.0,116.0325,116.0659,115.3401,115.4903,42158.0
2018-06-07 10:30:00,138.38,138.8,138.33,138.67,42207.0,115.4319,115.7822,115.3902,115.6738,42207.0
2018-06-07 11:00:00,138.69,138.87,138.3,138.3,56018.0,115.6905,115.8406,115.3652,115.3652,56018.0
2018-06-07 11:30:00,138.29,138.37,137.59,137.79,37520.0,115.3568,115.4235,114.7729,114.9397,37520.0
2018-06-07 12:00:00,137.79,138.13,137.67,138.12,62092.0,114.9397,115.2233,114.8396,115.215,62092.0
2018-06-07 12:30:00,138.1,138.25,137.96,138.16,73610.0,115.1983,115.3234,115.0815,115.2484,73610.0
2018-06-07 13:00:00,138.2,138.51,138.07,138.07,83592.0,115.2817,115.5403,115.1733,115.1733,83592.0
2018-06-07 13:30:00,138.09,138.58,138.02,138.08,48687.0,115.19,115.5987,115.1316,115.1816,48687.0
2018-06-07 14:00:00,138.12,138.4,138.12,138.39,45524.0,115.215,115.4486,115.215,115.4402,45524.0
2018-06-07 14:30:00,138.34,138.49,138.12,138.18,55261.0,115.3985,115.5236,115.215,115.2651,55261.0
2018-06-07 15:00:00,138.17,138.39,137.93,138.19,68221.0,115.2567,115.4402,115.0565,115.2734,68221.0
2018-06-07 15:30:00,138.19,138.23,137.84,138.14,336564.0,115.2734,115.3068,114.9814,115.2317,336564.0
2018-06-08 09:30:00,138.58,139.25,138.1,139.15,148796.0,115.5987,116.1576,115.1983,116.0742,148796.0
2018-06-08 10:00:00,139.08,139.11,138.46,138.46,102648.0,116.0158,116.0408,115.4986,115.4986,102648.0
2018-06-08 10:30:00,138.48,138.65,138.16,138.3,155173.0,115.5153,115.6571,115.2484,115.3652,155173.0
2018-06-08 11:00:00,138.26,138.33,137.93,138.03,197563.0,115.3318,115.3902,115.0565,115.1399,197563.0
2018-06-08 11:30:00,138.02,138.28,137.97,137.99,95725.0,115.1316,115.3485,115.0899,115.1066,95725.0
2018-06-08 12:00:00,138.0,138.36,137.91,138.17,160130.0,115.1149,115.4152,115.0398,115.2567,160130.0
2018-06-08 12:30:00,138.15,138.32,138.06,138.19,166149.0,115.24,115.3818,115.165,115.2734,166149.0
2018-06-08 13:00:00,138.24,138.28,137.9,138.13,315173.0,115.3151,115.3485,115.0315,115.2233,315173.0
2018-06-08 13:30:00,138.14,138.15,137.82,138.0,87420.0,115.2317,115.24,114.9648,115.1149,87420.0
2018-06-08 14:00:00,138.0,138.2,137.94,138.11,434450.0,115.1149,115.2817,115.0649,115.2067,434450.0
2018-06-08 14:30:00,138.11,138.59,138.04,138.36,141104.0,115.2067,115.6071,115.1483,115.4152,141104.0
2018-06-08 15:00:00,138.37,138.44,138.24,138.38,80935.0,115.4235,115.4819,115.3151,115.4319,80935.0
2018-06-08 15:30:00,138.37,138.61,138.33,138.56,318333.0,115.4235,115.6237,115.3902,115.582,318333.0
2018-06-11 09:30:00,138.5,139.33,138.08,139.33,88150.0,115.532,116.2243,115.1816,116.2243,88150.0
2018-06-11 10:00:00,139.29,139.39,138.84,139.06,94158.0,116.191,116.2744,115.8156,115.9991,94158.0
2018-06-11 10:30:00,139.04,139.16,138.58,138.78,83477.0,115.9824,116.0825,115.5987,115.7656,83477.0
2018-06-11 11:00:00,138.81,139.54,138.77,139.48,49870.0,115.7906,116.3995,115.7572,116.3495,49870.0
2018-06-11 11:30:00,139.5,140.14,139.46,140.14,59635.0,116.3662,116.9,116.3328,116.9,59635.0
2018-06-11 12:00:00,140.15,140.41,140.13,140.39,38686.0,116.9084,117.1252,116.8917,117.1086,38686.0
2018-06-11 12:30:00,140.39,140.48,140.3,140.34,44718.0,117.1086,117.1836,117.0335,117.0669,44718.0
2018-06-11 13:00:00,140.32,140.46,140.28,140.37,27438.0,117.0502,117.167,117.0168,117.0919,27438.0
2018-06-11 13:30:00,140.38,140.52,140.28,140.39,88220.0,117.1002,117.217,117.0168,117.1086,88220.0
2018-06-11 14:00:00,140.36,140.56,140.22,140.56,45009.0,117.0835,117.2504,116.9668,117.2504,45009.0
2018-06-11 14:30:00,140.54,140.64,139.79,139.81,76818.0,117.2337,117.3171,116.6081,116.6247,76818.0
2018-06-11 15:00:00,139.79,139.95,139.64,139.84,71303.0,116.6081,116.7415,116.4829,116.6498,71303.0
2018-06-11 15:30:00,139.83,139.91,139.57,139.65,260030.0,116.6414,116.7082,116.4245,116.4913,260030.0
2018-06-12 09:30:00,138.58,139.48,138.0,139.06,151264.0,115.5987,116.3495,115.1149,115.9991,151264.0
2018-06-12 10:00:00,139.05,140.4,139.05,140.29,87288.0,115.9908,117.1169,115.9908,117.0251,87288.0
2018-06-12 10:30:00,140.3,140.64,139.79,139.79,124486.0,117.0335,117.3171,116.6081,116.6081,124486.0
2018-06-12 11:00:00,139.79,140.2,139.65,140.18,87630.0,116.6081,116.9501,116.4913,116.9334,87630.0
2018-06-12 11:30:00,140.17,140.35,139.78,140.01,58812.0,116.925,117.0752,116.5997,116.7916,58812.0
2018-06-12 12:00:00,140.0,140.31,139.94,140.2,72214.0,116.7832,117.0418,116.7332,116.9501,72214.0
2018-06-12 12:30:00,140.23,140.37,140.15,140.18,48134.0,116.9751,117.0919,116.9084,116.9334,48134.0
2018-06-12 13:00:00,140.19,140.26,140.0,140.26,60902.0,116.9417,117.0001,116.7832,117.0001,60902.0
2018-06-12 13:30:00,140.26,140.5,140.12,140.47,60660.0,117.0001,117.2003,116.8833,117.1753,60660.0
2018-06-12 14:00:00,140.47,140.62,140.41,140.48,61766.0,117.1753,117.3004,117.1252,117.1836,61766.0
2018-06-12 14:30:00,140.43,140.66,140.4,140.57,64435.0,117.1419,117.3338,117.1169,117.2587,64435.0
2018-06-12 15:00:00,140.58,140.94,140.5,140.9,146801.0,117.2671,117.5673,117.2003,117.534,146801.0
2018-06-12 15:30:00,140.9,141.25,140.52,141.09,570690.0,117.534,117.8259,117.217,117.6925,570690.0
2018-06-13 09:30:00,140.66,140.67,139.54,140.14,190129.0,117.3338,117.3421,116.3995,116.9,190129.0
2018-06-13 10:00:00,140.12,140.58,140.05,140.06,56878.0,116.8833,117.2671,116.8249,116.8333,56878.0
2018-06-13 10:30:00,140.12,140.13,139.02,139.59,75592.0,116.8833,116.8917,115.9658,116.4412,75592.0
2018-06-13 11:00:00,139.59,139.85,138.92,139.05,88812.0,116.4412,116.6581,115.8823,115.9908,88812.0
2018-06-13 11:30:00,139.12,139.16,138.47,138.54,63735.0,116.0492,116.0825,115.507,115.5654,63735.0
2018-06-13 12:00:00,138.56,138.75,138.33,138.58,40307.0,115.582,115.7405,115.3902,115.5987,40307.0
2018-06-13 12:30:00,138.57,138.72,138.4,138.49,54764.0,115.5904,115.7155,115.4486,115.5236,54764.0
2018-06-13 13:00:00,138.48,138.51,138.03,138.06,59669.0,115.5153,115.5403,115.1399,115.165,59669.0
2018-06-13 13:30:00,138.07,138.11,137.47,137.57,82280.0,115.1733,115.2067,114.6728,114.7562,82280.0
2018-06-13 14:00:00,137.55,137.55,136.36,136.63,206930.0,114.7395,114.7395,113.7469,113.9721,206930.0
2018-06-13 14:30:00,136.62,136.62,136.03,136.41,170022.0,113.9638,113.9638,113.4716,113.7886,170022.0
2018-06-13 15:00:00,136.42,137.08,136.42,136.48,160587.0,113.7969,114.3475,113.7969,113.847,160587.0
2018-06-13 15:30:00,136.49,136.7,136.31,136.44,419643.0,113.8553,114.0305,113.7052,113.8136,419643.0
2018-06-14 09:30:00,136.79,138.69,136.5,138.16,211803.0,114.1056,115.6905,113.8637,115.2484,211803.0
2018-06-14 10:00:00,138.1,138.57,137.95,138.5,109695.0,115.1983,115.5904,115.0732,115.532,109695.0
2018-06-14 10:30:00,138.48,138.64,138.05,138.24,104885.0,115.5153,115.6488,115.1566,115.3151,104885.0
2018-06-14 11:00:00,138.25,138.86,138.1,138.75,65932.0,115.3234,115.8323,115.1983,115.7405,65932.0
2018-06-14 11:30:00,138.79,138.93,138.25,138.58,41512.0,115.7739,115.8907,115.3234,115.5987,41512.0
2018-06-14 12:00:00,138.59,138.7,138.29,138.68,52697.0,115.6071,115.6988,115.3568,115.6821,52697.0
2018-06-14 12:30:00,138.67,138.74,138.49,138.58,53623.0,115.6738,115.7322,115.5236,115.5987,53623.0
2018-06-14 13:00:00,138.58,138.68,138.41,138.59,45090.0,115.5987,115.6821,115.4569,115.6071,45090.0
2018-06-14 13:30:00,138.54,138.56,138.04,138.08,142245.0,115.5654,115.582,115.1483,115.1816,142245.0
2018-06-14 14:00:00,138.05,138.17,137.73,137.89,65177.0,115.1566,115.2567,114.8897,115.0231,65177.0
2018-06-14 14:30:00,137.89,138.08,137.86,137.95,68266.0,115.0231,115.1816,114.9981,115.0732,68266.0
2018-06-14 15:00:00,137.96,138.26,137.95,138.22,73556.0,115.0815,115.3318,115.0732,115.2984,73556.0
2018-06-14 15:30:00,138.22,138.43,138.21,138.36,248481.0,115.2984,115.4736,115.2901,115.4152,248481.0
2018-06-15 09:30:00,138.86,140.2,138.33,139.31,643650.0,115.8323,116.9501,115.3902,116.2077,643650.0
2018-06-15 10:00:00,139.31,139.98,139.22,139.85,95428.0,116.2077,116.7666,116.1326,116.6581,95428.0
2018-06-15 10:30:00,139.86,139.9,139.43,139.72,76770.0,116.6665,116.6998,116.3078,116.5497,76770.0
2018-06-15 11:00:00,139.71,139.83,139.3,139.32,98629.0,116.5413,116.6414,116.1993,116.216,98629.0
2018-06-15 11:30:00,139.33,139.64,139.23,139.63,76871.0,116.2243,116.4829,116.1409,116.4746,76871.0
2018-06-15 12:00:00,139.63,139.67,139.02,139.1,91589.0,116.4746,116.508,115.9658,116.0325,91589.0
2018-06-15 12:30:00,139.1,139.34,139.0,139.32,81522.0,116.0325,116.2327,115.9491,116.216,81522.0
2018-06-15 13:00:00,139.31,139.56,139.13,139.34,61605.0,116.2077,116.4162,116.0575,116.2327,61605.0
2018-06-15 13:30:00,139.34,139.35,139.0,139.04,72428.0,116.2327,116.241,115.9491,115.9824,72428.0
2018-06-15 14:00:00,139.03,139.25,138.88,139.24,54609.0,115.9741,116.1576,115.849,116.1493,54609.0
2018-06-15 14:30:00,139.24,139.36,138.93,139.01,43273.0,116.1493,116.2494,115.8907,115.9574,43273.0
2018-06-15 15:00:00,139.0,139.02,138.72,138.75,74497.0,115.9491,115.9658,115.7155,115.7405,74497.0
2018-06-15 15:30:00,138.75,138.78,138.25,138.58,345493.0,115.7405,115.7656,115.3234,115.5987,345493.0
2018-06-18 09:30:00,137.33,137.86,137.25,137.46,118488.0,115.1941,115.6387,115.127,115.3032,118488.0
2018-06-18 10:00:00,137.46,137.55,136.74,136.74,73013.0,115.3032,115.3787,114.6992,114.6992,73013.0
2018-06-18 10:30:00,136.77,137.66,136.76,137.62,77491.0,114.7244,115.4709,114.716,115.4374,77491.0
2018-06-18 11:00:00,137.61,137.65,137.36,137.36,45106.0,115.429,115.4626,115.2193,115.2193,45106.0
2018-06-18 11:30:00,137.34,137.6,137.21,137.42,39782.0,115.2025,115.4206,115.0935,115.2696,39782.0
2018-06-18 12:00:00,137.45,137.51,137.25,137.34,44552.0,115.2948,115.3451,115.127,115.2025,44552.0
2018-06-18 12:30:00,137.35,137.57,137.35,137.57,28739.0,115.2109,115.3955,115.2109,115.3955,28739.0
2018-06-18 13:00:00,137.55,137.65,137.4,137.41,36036.0,115.3787,115.4626,115.2529,115.2612,36036.0
2018-06-18 13:30:00,137.43,137.68,137.43,137.65,36990.0,115.278,115.4877,115.278,115.4626,36990.0
2018-06-18 14:00:00,137.68,137.86,137.63,137.84,43164.0,115.4877,115.6387,115.4458,115.6219,43164.0
2018-06-18 14:30:00,137.81,137.97,137.73,137.96,48241.0,115.5968,115.731,115.5297,115.7226,48241.0
2018-06-18 15:00:00,137.94,138.13,137.81,138.02,57387.0,115.7058,115.8652,115.5968,115.7729,57387.0
2018-06-18 15:30:00,138.02,138.34,137.89,138.23,138994.0,115.7729,116.0413,115.6639,115.9491,138994.0
2018-06-19 09:30:00,137.61,138.93,137.48,138.71,114819.0,115.429,116.5362,115.32,116.3517,114819.0
2018-06-19 10:00:00,138.71,139.32,138.54,139.14,90701.0,116.3517,116.8634,116.2091,116.7124,90701.0
2018-06-19 10:30:00,139.16,140.01,139.1,139.68,85389.0,116.7292,117.4422,116.6788,117.1653,85389.0
2018-06-19 11:00:00,139.64,140.3,139.4,139.64,195689.0,117.1318,117.6854,116.9305,117.1318,195689.0
2018-06-19 11:30:00,139.66,139.8,139.55,139.78,96198.0,117.1486,117.266,117.0563,117.2492,96198.0
2018-06-19 12:00:00,139.76,139.8,138.43,138.47,67905.0,117.2325,117.266,116.1168,116.1504,67905.0
2018-06-19 12:30:00,138.5,138.66,138.37,138.66,40237.0,116.1755,116.3098,116.0665,116.3098,40237.0
2018-06-19 13:00:00,138.67,138.79,138.45,138.56,33230.0,116.3181,116.4188,116.1336,116.2259,33230.0
2018-06-19 13:30:00,138.55,138.85,138.49,138.85,66168.0,116.2175,116.4691,116.1672,116.4691,66168.0
2018-06-19 14:00:00,138.85,139.22,138.8,139.06,48747.0,116.4691,116.7795,116.4272,116.6453,48747.0
2018-06-19 14:30:00,139.05,139.28,138.88,139.21,97443.0,116.6369,116.8298,116.4943,116.7711,97443.0
2018-06-19 15:00:00,139.19,139.35,138.79,138.86,121062.0,116.7543,116.8885,116.4188,116.4775,121062.0
2018-06-19 15:30:00,138.89,139.1,138.58,139.07,391391.0,116.5027,116.6788,116.2427,116.6537,391391.0
2018-06-20 09:30:00,138.97,139.47,138.45,138.98,66975.0,116.5698,116.9892,116.1336,116.5782,66975.0
2018-06-20 10:00:00,139.03,139.77,139.03,139.77,62123.0,116.6201,117.2408,116.6201,117.2408,62123.0
2018-06-20 10:30:00,139.78,140.32,139.75,140.32,54702.0,117.2492,117.7022,117.2241,117.7022,54702.0
2018-06-20 11:00:00,140.32,140.49,139.98,140.03,83381.0,117.7022,117.8448,117.417,117.4589,83381.0
2018-06-20 11:30:00,140.02,140.66,139.93,140.57,70150.0,117.4505,117.9874,117.375,117.9119,70150.0
2018-06-20 12:00:00,140.58,140.71,140.29,140.59,54691.0,117.9203,118.0293,117.677,117.9287,54691.0
2018-06-20 12:30:00,140.6,140.7,140.56,140.66,52101.0,117.9371,118.0209,117.9035,117.9874,52101.0
2018-06-20 13:00:00,140.66,140.68,140.35,140.39,39494.0,117.9874,118.0042,117.7274,117.7609,39494.0
2018-06-20 13:30:00,140.43,140.59,140.37,140.54,52976.0,117.7945,117.9287,117.7441,117.8867,52976.0
2018-06-20 14:00:00,140.53,140.82,140.49,140.51,52991.0,117.8783,118.1216,117.8448,117.8616,52991.0
2018-06-20 14:30:00,140.52,140.52,140.23,140.39,121139.0,117.8699,117.8699,117.6267,117.7609,121139.0
2018-06-20 15:00:00,140.41,141.0,140.33,140.76,170336.0,117.7777,118.2726,117.7106,118.0713,170336.0
2018-06-20 15:30:00,140.76,140.82,140.47,140.57,309096.0,118.0713,118.1216,117.828,117.9119,309096.0
2018-06-21 09:30:00,140.65,141.58,140.34,141.49,72082.0,117.979,118.7591,117.719,118.6836,72082.0
2018-06-21 10:00:00,141.48,141.53,141.03,141.37,55279.0,118.6752,118.7171,118.2977,118.5829,55279.0
2018-06-21 10:30:00,141.39,141.69,141.3,141.46,71286.0,118.5997,118.8514,118.5242,118.6584,71286.0
2018-06-21 11:00:00,141.49,141.73,141.43,141.73,137133.0,118.6836,118.8849,118.6333,118.8849,137133.0
2018-06-21 11:30:00,141.75,141.82,141.41,141.6,151801.0,118.9017,118.9604,118.6165,118.7759,151801.0
2018-06-21 12:00:00,141.59,141.8,141.58,141.61,98452.0,118.7675,118.9436,118.7591,118.7843,98452.0
2018-06-21 12:30:00,141.57,141.71,141.46,141.46,190946.0,118.7507,118.8681,118.6584,118.6584,190946.0
2018-06-21 13:00:00,141.44,141.48,141.33,141.46,46805.0,118.6417,118.6752,118.5494,118.6584,46805.0
2018-06-21 13:30:00,141.42,141.62,141.38,141.44,58801.0,118.6249,118.7926,118.5913,118.6417,58801.0
2018-06-21 14:00:00,141.46,141.64,141.25,141.36,85852.0,118.6584,118.8094,118.4823,118.5746,85852.0
2018-06-21 14:30:00,141.36,141.57,141.29,141.42,73463.0,118.5746,118.7507,118.5158,118.6249,73463.0
2018-06-21 15:00:00,141.39,141.6,141.2,141.55,87424.0,118.5997,118.7759,118.4403,118.7339,87424.0
2018-06-21 15:30:00,141.55,141.72,141.41,141.67,272256.0,118.7339,118.8765,118.6165,118.8346,272256.0
2018-06-22 09:30:00,142.38,142.38,140.93,141.09,79102.0,119.4301,119.4301,118.2139,118.3481,79102.0
2018-06-22 10:00:00,141.09,141.94,140.89,141.89,53818.0,118.3481,119.0611,118.1803,119.0191,53818.0
2018-06-22 10:30:00,141.83,142.39,141.75,142.28,102281.0,118.9688,119.4385,118.9017,119.3463,102281.0
2018-06-22 11:00:00,142.24,142.4,141.41,141.45,80532.0,119.3127,119.4469,118.6165,118.65,80532.0
2018-06-22 11:30:00,141.41,141.77,141.36,141.72,157909.0,118.6165,118.9185,118.5746,118.8765,157909.0
2018-06-22 12:00:00,141.73,141.92,141.4,141.82,63759.0,118.8849,119.0443,118.6081,118.9604,63759.0
2018-06-22 12:30:00,141.82,142.12,141.76,142.05,30950.0,118.9604,119.212,118.9101,119.1533,30950.0
2018-06-22 13:00:00,142.09,142.26,141.95,142.19,48697.0,119.1869,119.3295,119.0695,119.2708,48697.0
2018-06-22 13:30:00,142.15,142.53,142.12,142.33,38217.0,119.2372,119.556,119.212,119.3882,38217.0
2018-06-22 14:00:00,142.33,142.85,142.2,142.85,73111.0,119.3882,119.8244,119.2792,119.8244,73111.0
2018-06-22 14:30:00,142.85,142.92,142.63,142.66,58791.0,119.8244,119.8831,119.6398,119.665,58791.0
2018-06-22 15:00:00,142.66,143.24,142.58,143.2,154563.0,119.665,120.1515,119.5979,120.118,154563.0
2018-06-22 15:30:00,143.2,143.34,142.89,142.96,294711.0,120.118,120.2354,119.8579,119.9167,294711.0
2018-06-25 09:30:00,142.56,143.06,141.87,142.77,105784.0,119.5811,120.0005,119.0023,119.7573,105784.0
2018-06-25 10:00:00,142.78,142.8,141.92,142.13,119643.0,119.7657,119.7824,119.0443,119.2204,119643.0
2018-06-25 10:30:00,142.14,142.55,142.04,142.45,67346.0,119.2288,119.5727,119.1449,119.4889,67346.0
2018-06-25 11:00:00,142.5,142.5,142.07,142.21,82364.0,119.5308,119.5308,119.1701,119.2875,82364.0
2018-06-25 11:30:00,142.16,142.25,141.73,142.15,84780.0,119.2456,119.3211,118.8849,119.2372,84780.0
2018-06-25 12:00:00,142.15,142.15,141.9,142.13,65767.0,119.2372,119.2372,119.0275,119.2204,65767.0
2018-06-25 12:30:00,142.14,142.17,141.75,141.94,119177.0,119.2288,119.254,118.9017,119.0611,119177.0
2018-06-25 13:00:00,141.9,141.9,141.55,141.6,100093.0,119.0275,119.0275,118.7339,118.7759,100093.0
2018-06-25 13:30:00,141.59,141.85,141.41,141.61,76785.0,118.7675,118.9856,118.6165,118.7843,76785.0
2018-06-25 14:00:00,141.61,141.72,141.49,141.71,110445.0,118.7843,118.8765,118.6836,118.8681,110445.0
2018-06-25 14:30:00,141.71,141.79,141.53,141.64,85316.0,118.8681,118.9352,118.7171,118.8094,85316.0
2018-06-25 15:00:00,141.63,141.69,141.33,141.54,105307.0,118.801,118.8514,118.5494,118.7255,105307.0
2018-06-25 15:30:00,141.52,142.4,141.46,142.12,318816.0,118.7088,119.4469,118.6584,119.212,318816.0
2018-06-26 09:30:00,142.48,142.92,141.96,142.34,125953.0,119.514,119.8831,119.0778,119.3966,125953.0
2018-06-26 10:00:00,142.28,142.82,142.22,142.45,132009.0,119.3463,119.7992,119.2959,119.4889,132009.0
2018-06-26 10:30:00,142.45,142.59,142.16,142.41,148345.0,119.4889,119.6063,119.2456,119.4553,148345.0
2018-06-26 11:00:00,142.38,142.57,142.22,142.37,112173.0,119.4301,119.5895,119.2959,119.4218,112173.0
2018-06-26 11:30:00,142.38,142.57,142.28,142.57,86218.0,119.4301,119.5895,119.3463,119.5895,86218.0
2018-06-26 12:00:00,142.55,142.58,142.27,142.5,111890.0,119.5727,119.5979,119.3379,119.5308,111890.0
2018-06-26 12:30:00,142.47,142.83,142.31,142.81,93421.0,119.5056,119.8076,119.3714,119.7908,93421.0
2018-06-26 13:00:00,142.77,143.15,142.72,143.12,51135.0,119.7573,120.076,119.7153,120.0509,51135.0
2018-06-26 13:30:00,143.11,143.27,142.81,143.17,71192.0,120.0425,120.1767,119.7908,120.0928,71192.0
2018-06-26 14:00:00,143.14,143.18,142.91,142.94,107765.0,120.0676,120.1012,119.8747,119.8999,107765.0
2018-06-26 14:30:00,142.92,143.44,142.89,143.43,78240.0,119.8831,120.3193,119.8579,120.3109,78240.0
2018-06-26 15:00:00,143.42,143.43,142.77,142.86,96331.0,120.3025,120.3109,119.7573,119.8328,96331.0
2018-06-26 15:30:00,142.89,143.41,142.49,143.16,500853.0,119.8579,120.2941,119.5224,120.0844,500853.0
2018-06-27 09:30:00,143.32,144.19,142.92,143.74,172326.0,120.2186,120.9484,119.8831,120.5709,172326.0
2018-06-27 10:00:00,143.75,144.14,143.22,143.76,80626.0,120.5793,120.9065,120.1347,120.5877,80626.0
2018-06-27 10:30:00,143.76,143.77,143.27,143.56,118932.0,120.5877,120.5961,120.1767,120.4199,118932.0
2018-06-27 11:00:00,143.53,143.9,143.53,143.57,70838.0,120.3948,120.7051,120.3948,120.4283,70838.0
2018-06-27 11:30:00,143.55,144.13,143.48,144.01,64685.0,120.4116,120.8981,120.3528,120.7974,64685.0
2018-06-27 12:00:00,144.03,144.05,143.73,144.03,69390.0,120.8142,120.831,120.5625,120.8142,69390.0
2018-06-27 12:30:00,144.05,144.06,143.71,143.73,39418.0,120.831,120.8393,120.5458,120.5625,39418.0
2018-06-27 13:00:00,143.74,143.84,143.66,143.8,85768.0,120.5709,120.6548,120.5038,120.6213,85768.0
2018-06-27 13:30:00,143.75,143.92,143.69,143.82,77477.0,120.5793,120.7219,120.529,120.638,77477.0
2018-06-27 14:00:00,143.81,143.82,143.48,143.51,130646.0,120.6296,120.638,120.3528,120.378,130646.0
2018-06-27 14:30:00,143.47,143.9,143.46,143.66,73744.0,120.3444,120.7051,120.3361,120.5038,73744.0
2018-06-27 15:00:00,143.68,143.82,143.44,143.71,178531.0,120.5206,120.638,120.3193,120.5458,178531.0
2018-06-27 15:30:00,143.7,143.83,143.36,143.39,359578.0,120.5374,120.6464,120.2522,120.2773,359578.0
2018-06-28 09:30:00,143.35,144.11,143.24,143.47,145614.0,120.2438,120.8813,120.1515,120.3444,145614.0
2018-06-28 10:00:00,143.45,143.59,143.3,143.42,186166.0,120.3277,120.4451,120.2018,120.3025,186166.0
2018-06-28 10:30:00,143.43,143.43,142.89,143.0,162412.0,120.3109,120.3109,119.8579,119.9502,162412.0
2018-06-28 11:00:00,143.03,143.23,142.58,143.07,76592.0,119.9754,120.1431,119.5979,120.0089,76592.0
2018-06-28 11:30:00,143.1,143.29,142.83,143.06,88442.0,120.0341,120.1935,119.8076,120.0005,88442.0
2018-06-28 12:00:00,143.11,143.39,143.07,143.12,45563.0,120.0425,120.2773,120.0089,120.0509,45563.0
2018-06-28 12:30:00,143.12,143.43,142.99,143.36,77848.0,120.0509,120.3109,119.9418,120.2522,77848.0
2018-06-28 13:00:00,143.36,143.62,143.26,143.59,39665.0,120.2522,120.4703,120.1683,120.4451,39665.0
2018-06-28 13:30:00,143.6,143.87,143.56,143.77,42186.0,120.4535,120.68,120.4199,120.5961,42186.0
2018-06-28 14:00:00,143.78,143.87,143.5,143.82,94246.0,120.6045,120.68,120.3696,120.638,94246.0
2018-06-28 14:30:00,143.83,144.03,143.75,144.01,56090.0,120.6464,120.8142,120.5793,120.7974,56090.0
2018-06-28 15:00:00,144.02,144.32,143.93,144.03,120593.0,120.8058,121.0574,120.7303,120.8142,120593.0
2018-06-28 15:30:00,144.03,144.41,143.96,144.24,375211.0,120.8142,121.1329,120.7555,120.9903,375211.0
2018-06-29 09:30:00,143.43,143.98,142.65,143.91,203412.0,120.3109,120.7722,119.6566,120.7135,203412.0
2018-06-29 10:00:00,143.9,144.46,143.83,144.36,96206.0,120.7051,121.1749,120.6464,121.091,96206.0
2018-06-29 10:30:00,144.33,144.76,144.33,144.67,107532.0,121.0658,121.4265,121.0658,121.351,107532.0
2018-06-29 11:00:00,144.68,144.81,144.17,144.19,75066.0,121.3594,121.4685,120.9316,120.9484,75066.0
2018-06-29 11:30:00,144.2,144.43,144.14,144.3,40055.0,120.9568,121.1497,120.9065,121.0407,40055.0
2018-06-29 12:00:00,144.31,144.62,144.31,144.52,42247.0,121.049,121.3091,121.049,121.2252,42247.0
2018-06-29 12:30:00,144.5,144.54,144.23,144.34,50650.0,121.2084,121.242,120.9819,121.0742,50650.0
2018-06-29 13:00:00,144.38,144.63,144.36,144.6,32374.0,121.1078,121.3175,121.091,121.2923,32374.0
2018-06-29 13:30:00,144.59,144.85,144.5,144.84,32681.0,121.2839,121.502,121.2084,121.4936,32681.0
2018-06-29 14:00:00,144.84,144.84,144.37,144.69,66501.0,121.4936,121.4936,121.0994,121.3678,66501.0
2018-06-29 14:30:00,144.7,144.98,144.68,144.95,57009.0,121.3762,121.6111,121.3594,121.5859,57009.0
2018-06-29 15:00:00,144.96,145.0,144.74,144.79,89030.0,121.5943,121.6278,121.4097,121.4517,89030.0
2018-06-29 15:30:00,144.79,144.79,144.08,144.18,342516.0,121.4517,121.4517,120.8561,120.94,342516.0
2018-07-02 09:30:00,144.33,144.71,143.68,144.47,89485.0,121.0658,121.3846,120.5206,121.1833,89485.0
2018-07-02 10:00:00,144.4,144.73,144.04,144.37,52723.0,121.1245,121.4013,120.8226,121.0994,52723.0
2018-07-02 10:30:00,144.38,144.39,143.26,143.29,46203.0,121.1078,121.1162,120.1683,120.1935,46203.0
2018-07-02 11:00:00,143.27,143.99,143.27,143.57,34972.0,120.1767,120.7806,120.1767,120.4283,34972.0
2018-07-02 11:30:00,143.57,143.75,143.29,143.29,46517.0,120.4283,120.5793,120.1935,120.1935,46517.0
2018-07-02 12:00:00,143.29,143.4,143.07,143.07,29727.0,120.1935,120.2857,120.0089,120.0089,29727.0
2018-07-02 12:30:00,143.0,143.14,142.92,143.09,71384.0,119.9502,120.0676,119.8831,120.0257,71384.0
2018-07-02 13:00:00,143.12,143.15,142.81,142.91,39995.0,120.0509,120.076,119.7908,119.8747,39995.0
2018-07-02 13:30:00,142.9,143.13,142.71,143.08,34014.0,119.8663,120.0592,119.7069,120.0173,34014.0
2018-07-02 14:00:00,143.09,143.83,143.03,143.83,57007.0,120.0257,120.6464,119.9754,120.6464,57007.0
2018-07-02 14:30:00,143.84,143.95,143.64,143.87,44408.0,120.6548,120.7471,120.487,120.68,44408.0
2018-07-02 15:00:00,143.85,144.21,143.61,144.16,90480.0,120.6632,120.9652,120.4619,120.9232,90480.0
2018-07-02 15:30:00,144.14,144.69,144.07,144.67,291790.0,120.9065,121.3678,120.8477,121.351,291790.0
2018-07-03 09:30:00,144.69,144.69,143.55,144.25,128556.0,121.3678,121.3678,120.4116,120.9987,128556.0
2018-07-03 10:00:00,144.27,145.0,144.27,144.57,84909.0,121.0155,121.6278,121.0155,121.2671,84909.0
2018-07-03 10:30:00,144.53,144.56,144.06,144.38,95798.0,121.2336,121.2588,120.8393,121.1078,95798.0
2018-07-03 11:00:00,144.36,144.71,143.9,144.2,171984.0,121.091,121.3846,120.7051,120.9568,171984.0
2018-07-03 11:30:00,144.13,145.04,143.77,144.34,243141.0,120.8981,121.6614,120.5961,121.0742,243141.0
2018-07-03 12:00:00,144.33,144.5,143.45,143.53,180316.0,121.0658,121.2084,120.3277,120.3948,180316.0
2018-07-03 12:30:00,143.53,143.57,142.76,143.05,261532.0,120.3948,120.4283,119.7489,119.9921,261532.0
2018-07-05 09:30:00,143.77,144.69,143.39,144.14,122855.0,120.5961,121.3678,120.2773,120.9065,122855.0
2018-07-05 10:00:00,144.18,144.62,144.16,144.4,73794.0,120.94,121.3091,120.9232,121.1245,73794.0
2018-07-05 10:30:00,144.44,144.76,144.01,144.76,75413.0,121.1581,121.4265,120.7974,121.4265,75413.0
2018-07-05 11:00:00,144.72,144.82,144.41,144.59,58640.0,121.393,121.4768,121.1329,121.2839,58640.0
2018-07-05 11:30:00,144.55,144.88,144.5,144.79,57316.0,121.2504,121.5272,121.2084,121.4517,57316.0
2018-07-05 12:00:00,144.81,145.35,144.81,145.18,52825.0,121.4685,121.9214,121.4685,121.7788,52825.0
2018-07-05 12:30:00,145.18,145.24,145.0,145.09,35963.0,121.7788,121.8291,121.6278,121.7033,35963.0
2018-07-05 13:00:00,145.09,145.18,144.92,144.99,49313.0,121.7033,121.7788,121.5607,121.6194,49313.0
2018-07-05 13:30:00,144.99,145.1,144.92,144.99,39687.0,121.6194,121.7117,121.5607,121.6194,39687.0
2018-07-05 14:00:00,144.99,145.15,144.8,145.13,74385.0,121.6194,121.7537,121.4601,121.7369,74385.0
2018-07-05 14:30:00,145.15,145.23,144.72,144.79,66651.0,121.7537,121.8208,121.393,121.4517,66651.0
2018-07-05 15:00:00,144.77,145.1,144.76,145.05,54380.0,121.4349,121.7117,121.4265,121.6698,54380.0
2018-07-05 15:30:00,145.04,145.71,144.95,145.67,226537.0,121.6614,122.2234,121.5859,122.1898,226537.0
2018-07-06 09:30:00,145.54,145.98,144.91,145.78,104138.0,122.0808,122.4499,121.5523,122.2821,104138.0
2018-07-06 10:00:00,145.84,146.13,145.69,145.75,42878.0,122.3324,122.5757,122.2066,122.2569,42878.0
2018-07-06 10:30:00,145.76,145.95,145.54,145.89,31258.0,122.2653,122.4247,122.0808,122.3744,31258.0
2018-07-06 11:00:00,145.95,146.31,145.92,146.14,34002.0,122.4247,122.7267,122.3995,122.5841,34002.0
2018-07-06 11:30:00,146.15,146.33,146.08,146.22,43711.0,122.5925,122.7435,122.5337,122.6512,43711.0
2018-07-06 12:00:00,146.21,146.3,146.07,146.09,46251.0,122.6428,122.7183,122.5254,122.5421,46251.0
2018-07-06 12:30:00,146.1,146.1,145.85,145.9,25570.0,122.5505,122.5505,122.3408,122.3828,25570.0
2018-07-06 13:00:00,145.87,146.16,145.79,146.09,47850.0,122.3576,122.6009,122.2905,122.5421,47850.0
2018-07-06 13:30:00,146.1,146.15,145.76,145.94,35395.0,122.5505,122.5925,122.2653,122.4163,35395.0
2018-07-06 14:00:00,145.96,145.96,145.75,145.75,44167.0,122.4331,122.4331,122.2569,122.2569,44167.0
2018-07-06 14:30:00,145.75,145.85,145.67,145.76,78170.0,122.2569,122.3408,122.1898,122.2653,78170.0
2018-07-06 15:00:00,145.77,145.82,145.52,145.64,87190.0,122.2737,122.3157,122.064,122.1647,87190.0
2018-07-06 15:30:00,145.65,145.96,145.21,145.79,204414.0,122.1731,122.4331,121.804,122.2905,204414.0
2018-07-09 09:30:00,144.83,145.02,141.9,142.05,213360.0,121.4852,121.6446,119.0275,119.1533,213360.0
2018-07-09 10:00:00,142.06,143.14,142.05,142.63,197507.0,119.1617,120.0676,119.1533,119.6398,197507.0
2018-07-09 10:30:00,142.63,142.76,142.23,142.67,115595.0,119.6398,119.7489,119.3043,119.6734,115595.0
2018-07-09 11:00:00,142.7,143.31,142.63,143.22,61952.0,119.6986,120.2102,119.6398,120.1347,61952.0
2018-07-09 11:30:00,143.24,143.5,143.17,143.34,72759.0,120.1515,120.3696,120.0928,120.2354,72759.0
2018-07-09 12:00:00,143.32,143.44,143.04,143.07,57513.0,120.2186,120.3193,119.9838,120.0089,57513.0
2018-07-09 12:30:00,143.08,143.09,142.67,142.71,42323.0,120.0173,120.0257,119.6734,119.7069,42323.0
2018-07-09 13:00:00,142.74,142.77,142.13,142.16,89644.0,119.7321,119.7573,119.2204,119.2456,89644.0
2018-07-09 13:30:00,142.16,142.39,141.98,142.34,93391.0,119.2456,119.4385,119.0946,119.3966,93391.0
2018-07-09 14:00:00,142.39,142.42,141.87,141.93,55446.0,119.4385,119.4637,119.0023,119.0527,55446.0
2018-07-09 14:30:00,141.93,142.05,141.91,141.97,64434.0,119.0527,119.1533,119.0359,119.0862,64434.0
2018-07-09 15:00:00,142.0,142.01,141.72,141.94,114792.0,119.1114,119.1198,118.8765,119.0611,114792.0
2018-07-09 15:30:00,141.94,142.4,141.9,142.19,370675.0,119.0611,119.4469,119.0275,119.2708,370675.0
2018-07-10 09:30:00,141.5,141.99,139.17,140.41,530427.0,118.692,119.103,116.7376,117.7777,530427.0
2018-07-10 10:00:00,140.38,141.02,140.14,141.02,116276.0,117.7525,118.2894,117.5512,118.2894,116276.0
2018-07-10 10:30:00,141.04,141.99,141.04,141.78,102176.0,118.3061,119.103,118.3061,118.9269,102176.0
2018-07-10 11:00:00,141.79,142.36,141.6,142.31,238620.0,118.9352,119.4134,118.7759,119.3714,238620.0
2018-07-10 11:30:00,142.31,142.46,142.14,142.29,55038.0,119.3714,119.4972,119.2288,119.3546,55038.0
2018-07-10 12:00:00,142.31,142.5,142.1,142.48,65389.0,119.3714,119.5308,119.1953,119.514,65389.0
2018-07-10 12:30:00,142.52,142.8,142.45,142.74,62446.0,119.5476,119.7824,119.4889,119.7321,62446.0
2018-07-10 13:00:00,142.75,142.78,142.43,142.75,62886.0,119.7405,119.7657,119.4721,119.7405,62886.0
2018-07-10 13:30:00,142.76,143.12,142.69,142.9,56595.0,119.7489,120.0509,119.6902,119.8663,56595.0
2018-07-10 14:00:00,142.89,143.23,142.79,142.79,81669.0,119.8579,120.1431,119.7741,119.7741,81669.0
2018-07-10 14:30:00,142.81,142.91,142.54,142.87,94546.0,119.7908,119.8747,119.5644,119.8412,94546.0
2018-07-10 15:00:00,142.87,143.61,142.84,143.4,219786.0,119.8412,120.4619,119.816,120.2857,219786.0
2018-07-10 15:30:00,143.4,144.04,142.75,143.53,763071.0,120.2857,120.8226,119.7405,120.3948,763071.0
2018-07-11 09:30:00,142.98,144.28,142.7,143.4,139998.0,119.9334,121.0239,119.6986,120.2857,139998.0
2018-07-11 10:00:00,143.42,144.17,143.42,144.0,52564.0,120.3025,120.9316,120.3025,120.789,52564.0
2018-07-11 10:30:00,143.95,144.35,143.8,144.06,57006.0,120.7471,121.0826,120.6213,120.8393,57006.0
2018-07-11 11:00:00,144.13,144.39,143.59,143.82,85411.0,120.8981,121.1162,120.4451,120.638,85411.0
2018-07-11 11:30:00,143.82,144.02,143.47,143.47,35888.0,120.638,120.8058,120.3444,120.3444,35888.0
2018-07-11 12:00:00,143.46,143.62,143.4,143.4,26586.0,120.3361,120.4703,120.2857,120.2857,26586.0
2018-07-11 12:30:00,143.4,143.59,143.22,143.37,58783.0,120.2857,120.4451,120.1347,120.2606,58783.0
2018-07-11 13:00:00,143.37,143.6,143.25,143.53,39210.0,120.2606,120.4535,120.1599,120.3948,39210.0
2018-07-11 13:30:00,143.54,143.71,143.52,143.71,30169.0,120.4032,120.5458,120.3864,120.5458,30169.0
2018-07-11 14:00:00,143.71,143.78,143.57,143.69,41221.0,120.5458,120.6045,120.4283,120.529,41221.0
2018-07-11 14:30:00,143.7,143.7,143.44,143.55,63486.0,120.5374,120.5374,120.3193,120.4116,63486.0
2018-07-11 15:00:00,143.54,143.6,143.3,143.4,74910.0,120.4032,120.4535,120.2018,120.2857,74910.0
2018-07-11 15:30:00,143.41,143.59,143.34,143.4,136978.0,120.2941,120.4451,120.2354,120.2857,136978.0
2018-07-12 09:30:00,143.57,144.23,143.07,144.06,75912.0,120.4283,120.9819,120.0089,120.8393,75912.0
2018-07-12 10:00:00,144.14,144.3,143.58,144.15,198718.0,120.9065,121.0407,120.4367,120.9148,198718.0
2018-07-12 10:30:00,144.14,144.68,144.14,144.53,50182.0,120.9065,121.3594,120.9065,121.2336,50182.0
2018-07-12 11:00:00,144.55,144.75,144.17,144.28,54218.0,121.2504,121.4181,120.9316,121.0239,54218.0
2018-07-12 11:30:00,144.31,144.37,143.82,143.89,47607.0,121.049,121.0994,120.638,120.6967,47607.0
2018-07-12 12:00:00,143.92,144.29,143.84,144.06,45373.0,120.7219,121.0323,120.6548,120.8393,45373.0
2018-07-12 12:30:00,144.06,144.08,143.72,143.87,51826.0,120.8393,120.8561,120.5541,120.68,51826.0
2018-07-12 13:00:00,143.84,143.89,143.66,143.73,25146.0,120.6548,120.6967,120.5038,120.5625,25146.0
2018-07-12 13:30:00,143.76,143.89,143.68,143.73,34452.0,120.5877,120.6967,120.5206,120.5625,34452.0
2018-07-12 14:00:00,143.72,143.78,143.54,143.54,37222.0,120.5541,120.6045,120.4032,120.4032,37222.0
2018-07-12 14:30:00,143.57,143.57,143.27,143.39,77980.0,120.4283,120.4283,120.1767,120.2773,77980.0
2018-07-12 15:00:00,143.37,143.73,143.29,143.71,92015.0,120.2606,120.5625,120.1935,120.5458,92015.0
2018-07-12 15:30:00,143.72,143.82,143.45,143.75,122528.0,120.5541,120.638,120.3277,120.5793,122528.0
2018-07-13 09:30:00,143.77,144.62,143.68,143.85,71368.0,120.5961,121.3091,120.5206,120.6632,71368.0
2018-07-13 10:00:00,143.86,144.13,143.1,143.51,46605.0,120.6716,120.8981,120.0341,120.378,46605.0
2018-07-13 10:30:00,143.58,143.66,143.2,143.63,47064.0,120.4367,120.5038,120.118,120.4787,47064.0
2018-07-13 11:00:00,143.65,143.78,143.47,143.69,21623.0,120.4954,120.6045,120.3444,120.529,21623.0
2018-07-13 11:30:00,143.78,143.78,143.21,143.34,39442.0,120.6045,120.6045,120.1264,120.2354,39442.0
2018-07-13 12:00:00,143.35,143.36,143.06,143.21,30157.0,120.2438,120.2522,120.0005,120.1264,30157.0
2018-07-13 12:30:00,143.18,143.22,143.05,143.19,28028.0,120.1012,120.1347,119.9921,120.1096,28028.0
2018-07-13 13:00:00,143.17,143.24,143.05,143.08,12822.0,120.0928,120.1515,119.9921,120.0173,12822.0
2018-07-13 13:30:00,143.1,143.12,142.95,142.97,23861.0,120.0341,120.0509,119.9083,119.925,23861.0
2018-07-13 14:00:00,142.96,143.05,142.93,143.0,33395.0,119.9167,119.9921,119.8915,119.9502,33395.0
2018-07-13 14:30:00,143.0,143.18,142.95,143.18,62453.0,119.9502,120.1012,119.9083,120.1012,62453.0
2018-07-13 15:00:00,143.19,143.31,143.03,143.1,46123.0,120.1096,120.2102,119.9754,120.0341,46123.0
2018-07-13 15:30:00,143.08,143.45,143.08,143.22,138688.0,120.0173,120.3277,120.0173,120.1347,138688.0
2018-07-16 09:30:00,142.3,142.95,141.41,141.41,67635.0,119.363,119.9083,118.6165,118.6165,67635.0
2018-07-16 10:00:00,141.52,142.08,141.21,141.95,44885.0,118.7088,119.1785,118.4487,119.0695,44885.0
2018-07-16 10:30:00,141.99,142.77,141.9,142.71,51562.0,119.103,119.7573,119.0275,119.7069,51562.0
2018-07-16 11:00:00,142.67,142.68,142.1,142.4,46084.0,119.6734,119.6818,119.1953,119.4469,46084.0
2018-07-16 11:30:00,142.4,142.59,142.09,142.23,36861.0,119.4469,119.6063,119.1869,119.3043,36861.0
2018-07-16 12:00:00,142.25,142.45,142.16,142.43,49110.0,119.3211,119.4889,119.2456,119.4721,49110.0
2018-07-16 12:30:00,142.45,142.55,142.31,142.51,59894.0,119.4889,119.5727,119.3714,119.5392,59894.0
2018-07-16 13:00:00,142.51,142.52,142.26,142.35,41080.0,119.5392,119.5476,119.3295,119.405,41080.0
2018-07-16 13:30:00,142.33,142.44,142.28,142.39,35284.0,119.3882,119.4805,119.3463,119.4385,35284.0
2018-07-16 14:00:00,142.39,142.39,142.13,142.21,78308.0,119.4385,119.4385,119.2204,119.2875,78308.0
2018-07-16 14:30:00,142.16,142.16,141.61,141.64,106143.0,119.2456,119.2456,118.7843,118.8094,106143.0
2018-07-16 15:00:00,141.64,141.8,141.62,141.66,146341.0,118.8094,118.9436,118.7926,118.8262,146341.0
2018-07-16 15:30:00,141.67,141.78,141.48,141.75,367969.0,118.8346,118.9269,118.6752,118.9017,367969.0
2018-07-17 09:30:00,141.8,141.97,141.33,141.42,77876.0,118.9436,119.0862,118.5494,118.6249,77876.0
2018-07-17 10:00:00,141.48,141.62,140.91,141.15,120793.0,118.6752,118.7926,118.1971,118.3984,120793.0
2018-07-17 10:30:00,141.15,141.36,140.94,141.18,93192.0,118.3984,118.5746,118.2223,118.4236,93192.0
2018-07-17 11:00:00,141.19,141.5,141.13,141.49,69781.0,118.432,118.692,118.3816,118.6836,69781.0
2018-07-17 11:30:00,141.49,141.66,141.26,141.51,79684.0,118.6836,118.8262,118.4907,118.7004,79684.0
2018-07-17 12:00:00,141.48,141.5,141.02,141.36,86336.0,118.6752,118.692,118.2894,118.5746,86336.0
2018-07-17 12:30:00,141.35,141.43,141.21,141.38,79407.0,118.5662,118.6333,118.4487,118.5913,79407.0
2018-07-17 13:00:00,141.4,141.51,141.21,141.35,80778.0,118.6081,118.7004,118.4487,118.5662,80778.0
2018-07-17 13:30:00,141.38,141.55,141.31,141.33,71262.0,118.5913,118.7339,118.5326,118.5494,71262.0
2018-07-17 14:00:00,141.31,141.5,141.22,141.48,68254.0,118.5326,118.692,118.4571,118.6752,68254.0
2018-07-17 14:30:00,141.47,141.59,141.38,141.5,94914.0,118.6668,118.7675,118.5913,118.692,94914.0
2018-07-17 15:00:00,141.52,142.12,141.44,141.96,114525.0,118.7088,119.212,118.6417,119.0778,114525.0
2018-07-17 15:30:00,141.9,142.26,141.56,142.15,551491.0,119.0275,119.3295,118.7423,119.2372,551491.0
2018-07-18 09:30:00,142.17,142.47,141.33,141.51,65135.0,119.254,119.5056,118.5494,118.7004,65135.0
2018-07-18 10:00:00,141.54,141.82,141.31,141.31,87889.0,118.7255,118.9604,118.5326,118.5326,87889.0
2018-07-18 10:30:00,141.3,141.58,140.73,140.74,202850.0,118.5242,118.7591,118.0461,118.0545,202850.0
2018-07-18 11:00:00,140.75,141.18,140.65,141.15,54124.0,118.0629,118.4236,117.979,118.3984,54124.0
2018-07-18 11:30:00,141.14,141.2,140.92,141.09,72182.0,118.39,118.4403,118.2055,118.3481,72182.0
2018-07-18 12:00:00,141.11,141.61,141.11,141.61,36161.0,118.3648,118.7843,118.3648,118.7843,36161.0
2018-07-18 12:30:00,141.61,141.68,141.21,141.24,34299.0,118.7843,118.843,118.4487,118.4739,34299.0
2018-07-18 13:00:00,141.26,141.41,141.25,141.35,39540.0,118.4907,118.6165,118.4823,118.5662,39540.0
2018-07-18 13:30:00,141.34,141.5,141.19,141.43,83791.0,118.5578,118.692,118.432,118.6333,83791.0
2018-07-18 14:00:00,141.39,141.78,141.33,141.78,38353.0,118.5997,118.9269,118.5494,118.9269,38353.0
2018-07-18 14:30:00,141.76,141.84,141.59,141.73,58492.0,118.9101,118.9772,118.7675,118.8849,58492.0
2018-07-18 15:00:00,141.71,141.76,141.4,141.47,107423.0,118.8681,118.9101,118.6081,118.6668,107423.0
2018-07-18 15:30:00,141.48,141.56,141.13,141.44,370397.0,118.6752,118.7423,118.3816,118.6417,370397.0
2018-07-19 09:30:00,140.98,142.22,140.76,142.05,82951.0,118.2558,119.2959,118.0713,119.1533,82951.0
2018-07-19 10:00:00,142.05,142.56,141.87,141.98,64033.0,119.1533,119.5811,119.0023,119.0946,64033.0
2018-07-19 10:30:00,141.99,141.99,141.38,141.66,100137.0,119.103,119.103,118.5913,118.8262,100137.0
2018-07-19 11:00:00,141.7,142.0,141.55,141.74,72934.0,118.8597,119.1114,118.7339,118.8933,72934.0
2018-07-19 11:30:00,141.79,141.81,141.36,141.66,68263.0,118.9352,118.952,118.5746,118.8262,68263.0
2018-07-19 12:00:00,141.67,142.04,141.67,141.91,55549.0,118.8346,119.1449,118.8346,119.0359,55549.0
2018-07-19 12:30:00,141.93,142.18,141.76,142.18,49971.0,119.0527,119.2624,118.9101,119.2624,49971.0
2018-07-19 13:00:00,142.19,142.51,142.12,142.2,51045.0,119.2708,119.5392,119.212,119.2792,51045.0
2018-07-19 13:30:00,142.23,142.28,141.96,142.13,29232.0,119.3043,119.3463,119.0778,119.2204,29232.0
2018-07-19 14:00:00,142.15,142.4,142.15,142.19,117603.0,119.2372,119.4469,119.2372,119.2708,117603.0
2018-07-19 14:30:00,142.2,142.26,141.83,141.98,58971.0,119.2792,119.3295,118.9688,119.0946,58971.0
2018-07-19 15:00:00,141.98,142.07,141.7,141.81,74324.0,119.0946,119.1701,118.8597,118.952,74324.0
2018-07-19 15:30:00,141.84,141.84,141.33,141.67,241548.0,118.9772,118.9772,118.5494,118.8346,241548.0
2018-07-20 09:30:00,141.32,142.02,140.7,140.89,112647.0,118.541,119.1282,118.0209,118.1803,112647.0
2018-07-20 10:00:00,140.81,140.81,140.43,140.6,42932.0,118.1132,118.1132,117.7945,117.9371,42932.0
2018-07-20 10:30:00,140.6,140.74,140.2,140.3,30397.0,117.9371,118.0545,117.6015,117.6854,30397.0
2018-07-20 11:00:00,140.34,140.55,140.3,140.39,30199.0,117.719,117.8951,117.6854,117.7609,30199.0
2018-07-20 11:30:00,140.4,140.65,140.32,140.6,23260.0,117.7693,117.979,117.7022,117.9371,23260.0
2018-07-20 12:00:00,140.6,141.05,140.6,140.69,25606.0,117.9371,118.3145,117.9371,118.0125,25606.0
2018-07-20 12:30:00,140.68,140.72,140.46,140.46,23616.0,118.0042,118.0377,117.8196,117.8196,23616.0
2018-07-20 13:00:00,140.44,140.45,140.14,140.33,26698.0,117.8028,117.8112,117.5512,117.7106,26698.0
2018-07-20 13:30:00,140.31,140.42,140.12,140.23,26801.0,117.6938,117.7861,117.5344,117.6267,26801.0
2018-07-20 14:00:00,140.24,140.42,140.21,140.29,25522.0,117.6351,117.7861,117.6099,117.677,25522.0
2018-07-20 14:30:00,140.27,140.64,140.2,140.64,25354.0,117.6602,117.9706,117.6015,117.9706,25354.0
2018-07-20 15:00:00,140.65,140.65,140.31,140.31,28024.0,117.979,117.979,117.6938,117.6938,28024.0
2018-07-20 15:30:00,140.31,140.5,140.16,140.4,280580.0,117.6938,117.8532,117.568,117.7693,280580.0
2018-07-23 09:30:00,140.78,140.97,139.65,140.03,89347.0,118.088,118.2474,117.1402,117.4589,89347.0
2018-07-23 10:00:00,140.09,140.25,139.66,139.79,53627.0,117.5093,117.6435,117.1486,117.2576,53627.0
2018-07-23 10:30:00,139.81,140.08,139.7,139.78,79003.0,117.2744,117.5009,117.1821,117.2492,79003.0
2018-07-23 11:00:00,139.75,139.77,139.47,139.54,77223.0,117.2241,117.2408,116.9892,117.0479,77223.0
2018-07-23 11:30:00,139.5,139.76,139.42,139.7,48382.0,117.0144,117.2325,116.9473,117.1821,48382.0
2018-07-23 12:00:00,139.75,139.92,139.69,139.78,23189.0,117.2241,117.3667,117.1737,117.2492,23189.0
2018-07-23 12:30:00,139.75,139.99,139.65,139.8,40011.0,117.2241,117.4254,117.1402,117.266,40011.0
2018-07-23 13:00:00,139.78,140.25,139.77,140.25,45336.0,117.2492,117.6435,117.2408,117.6435,45336.0
2018-07-23 13:30:00,140.28,140.42,140.06,140.41,70564.0,117.6686,117.7861,117.4841,117.7777,70564.0
2018-07-23 14:00:00,140.4,140.75,140.32,140.56,68298.0,117.7693,118.0629,117.7022,117.9035,68298.0
2018-07-23 14:30:00,140.53,140.78,140.41,140.59,89870.0,117.8783,118.088,117.7777,117.9287,89870.0
2018-07-23 15:00:00,140.57,140.81,140.45,140.55,94283.0,117.9119,118.1132,117.8112,117.8951,94283.0
2018-07-23 15:30:00,140.55,140.96,140.54,140.83,220554.0,117.8951,118.239,117.8867,118.13,220554.0
2018-07-24 09:30:00,140.44,140.53,138.51,139.32,256463.0,117.8028,117.8783,116.1839,116.8634,256463.0
2018-07-24 10:00:00,139.34,139.82,139.15,139.6,81448.0,116.8801,117.2828,116.7208,117.0982,81448.0
2018-07-24 10:30:00,139.61,139.91,139.53,139.59,131166.0,117.1066,117.3583,117.0395,117.0899,131166.0
2018-07-24 11:00:00,139.59,140.2,139.35,140.2,89080.0,117.0899,117.6015,116.8885,117.6015,89080.0
2018-07-24 11:30:00,140.17,140.34,139.69,139.8,90899.0,117.5764,117.719,117.1737,117.266,90899.0
2018-07-24 12:00:00,139.77,140.06,139.69,139.98,129172.0,117.2408,117.4841,117.1737,117.417,129172.0
2018-07-24 12:30:00,140.06,140.62,139.95,140.33,70851.0,117.4841,117.9538,117.3918,117.7106,70851.0
2018-07-24 13:00:00,140.3,140.59,140.24,140.59,63077.0,117.6854,117.9287,117.6351,117.9287,63077.0
2018-07-24 13:30:00,140.6,140.62,140.36,140.49,84267.0,117.9371,117.9538,117.7357,117.8448,84267.0
2018-07-24 14:00:00,140.43,140.84,140.35,140.75,72310.0,117.7945,118.1384,117.7274,118.0629,72310.0
2018-07-24 14:30:00,140.75,141.04,140.62,140.9,122155.0,118.0629,118.3061,117.9538,118.1887,122155.0
2018-07-24 15:00:00,140.86,141.14,140.78,140.88,101380.0,118.1551,118.39,118.088,118.1719,101380.0
2018-07-24 15:30:00,140.87,141.68,140.69,141.57,526133.0,118.1635,118.843,118.0125,118.7507,526133.0
2018-07-25 09:30:00,141.24,142.34,141.12,142.3,123145.0,118.4739,119.3966,118.3732,119.363,123145.0
2018-07-25 10:00:00,142.28,142.91,142.21,142.66,65317.0,119.3463,119.8747,119.2875,119.665,65317.0
2018-07-25 10:30:00,142.64,142.95,142.56,142.88,53300.0,119.6482,119.9083,119.5811,119.8495,53300.0
2018-07-25 11:00:00,142.89,143.35,142.84,143.12,65315.0,119.8579,120.2438,119.816,120.0509,65315.0
2018-07-25 11:30:00,143.12,143.27,142.63,142.68,48195.0,120.0509,120.1767,119.6398,119.6818,48195.0
2018-07-25 12:00:00,142.67,142.67,142.42,142.47,39782.0,119.6734,119.6734,119.4637,119.5056,39782.0
2018-07-25 12:30:00,142.46,142.5,142.3,142.32,51589.0,119.4972,119.5308,119.363,119.3798,51589.0
2018-07-25 13:00:00,142.31,142.37,142.23,142.3,43904.0,119.3714,119.4218,119.3043,119.363,43904.0
2018-07-25 13:30:00,142.33,142.63,142.3,142.57,41942.0,119.3882,119.6398,119.363,119.5895,41942.0
2018-07-25 14:00:00,142.56,142.66,142.29,142.34,66062.0,119.5811,119.665,119.3546,119.3966,66062.0
2018-07-25 14:30:00,142.34,142.6,142.33,142.46,82246.0,119.3966,119.6147,119.3882,119.4972,82246.0
2018-07-25 15:00:00,142.48,142.58,142.32,142.53,77370.0,119.514,119.5979,119.3798,119.556,77370.0
2018-07-25 15:30:00,142.53,143.14,142.36,142.92,317209.0,119.556,120.0676,119.4134,119.8831,317209.0
2018-07-26 09:30:00,143.17,144.2,142.83,144.17,98810.0,120.0928,120.9568,119.8076,120.9316,98810.0
2018-07-26 10:00:00,144.2,144.72,144.01,144.49,129545.0,120.9568,121.393,120.7974,121.2,129545.0
2018-07-26 10:30:00,144.46,144.84,144.42,144.8,109220.0,121.1749,121.4936,121.1413,121.4601,109220.0
2018-07-26 11:00:00,144.8,144.83,144.41,144.55,86857.0,121.4601,121.4852,121.1329,121.2504,86857.0
2018-07-26 11:30:00,144.55,144.63,144.23,144.44,87192.0,121.2504,121.3175,120.9819,121.1581,87192.0
2018-07-26 12:00:00,144.45,144.55,144.25,144.3,48074.0,121.1665,121.2504,120.9987,121.0407,48074.0
2018-07-26 12:30:00,144.31,144.39,144.01,144.22,59101.0,121.049,121.1162,120.7974,120.9736,59101.0
2018-07-26 13:00:00,144.18,144.33,144.14,144.24,41838.0,120.94,121.0658,120.9065,120.9903,41838.0
2018-07-26 13:30:00,144.2,144.43,144.2,144.39,40069.0,120.9568,121.1497,120.9568,121.1162,40069.0
2018-07-26 14:00:00,144.36,144.8,144.32,144.8,60740.0,121.091,121.4601,121.0574,121.4601,60740.0
2018-07-26 14:30:00,144.79,144.79,144.44,144.57,81813.0,121.4517,121.4517,121.1581,121.2671,81813.0
2018-07-26 15:00:00,144.57,144.62,144.29,144.56,108475.0,121.2671,121.3091,121.0323,121.2588,108475.0
2018-07-26 15:30:00,144.58,144.61,144.31,144.51,209509.0,121.2755,121.3007,121.049,121.2168,209509.0
2018-07-27 09:30:00,145.04,145.14,144.06,144.53,116896.0,121.6614,121.7453,120.8393,121.2336,116896.0
2018-07-27 10:00:00,144.6,144.87,144.29,144.77,61219.0,121.2923,121.5188,121.0323,121.4349,61219.0
2018-07-27 10:30:00,144.75,144.95,144.56,144.66,66443.0,121.4181,121.5859,121.2588,121.3426,66443.0
2018-07-27 11:00:00,144.68,144.76,144.36,144.41,49983.0,121.3594,121.4265,121.091,121.1329,49983.0
2018-07-27 11:30:00,144.43,144.81,144.4,144.51,32485.0,121.1497,121.4685,121.1245,121.2168,32485.0
2018-07-27 12:00:00,144.5,144.51,144.3,144.43,41215.0,121.2084,121.2168,121.0407,121.1497,41215.0
2018-07-27 12:30:00,144.41,144.43,144.22,144.43,57985.0,121.1329,121.1497,120.9736,121.1497,57985.0
2018-07-27 13:00:00,144.39,144.75,144.23,144.32,46795.0,121.1162,121.4181,120.9819,121.0574,46795.0
2018-07-27 13:30:00,144.3,144.43,144.18,144.35,52422.0,121.0407,121.1497,120.94,121.0826,52422.0
2018-07-27 14:00:00,144.33,144.47,144.2,144.29,105521.0,121.0658,121.1833,120.9568,121.0323,105521.0
2018-07-27 14:30:00,144.29,144.35,143.98,144.09,72152.0,121.0323,121.0826,120.7722,120.8645,72152.0
2018-07-27 15:00:00,144.1,144.53,144.1,144.49,77489.0,120.8729,121.2336,120.8729,121.2,77489.0
2018-07-27 15:30:00,144.49,144.69,144.26,144.37,238828.0,121.2,121.3678,121.0071,121.0994,238828.0
2018-07-30 09:30:00,144.03,144.55,142.6,142.72,72194.0,120.8142,121.2504,119.6147,119.7153,72194.0
2018-07-30 10:00:00,142.69,142.69,141.94,142.29,87864.0,119.6902,119.6902,119.0611,119.3546,87864.0
2018-07-30 10:30:00,142.31,142.84,142.14,142.7,119369.0,119.3714,119.816,119.2288,119.6986,119369.0
2018-07-30 11:00:00,142.72,142.76,142.44,142.73,118256.0,119.7153,119.7489,119.4805,119.7237,118256.0
2018-07-30 11:30:00,142.74,142.98,142.61,142.75,67976.0,119.7321,119.9334,119.6231,119.7405,67976.0
2018-07-30 12:00:00,142.76,142.85,142.56,142.76,53362.0,119.7489,119.8244,119.5811,119.7489,53362.0
2018-07-30 12:30:00,142.75,142.9,142.75,142.82,55844.0,119.7405,119.8663,119.7405,119.7992,55844.0
2018-07-30 13:00:00,142.82,142.84,142.44,142.53,56372.0,119.7992,119.816,119.4805,119.556,56372.0
2018-07-30 13:30:00,142.52,142.65,142.33,142.47,79654.0,119.5476,119.6566,119.3882,119.5056,79654.0
2018-07-30 14:00:00,142.46,142.58,142.34,142.41,91550.0,119.4972,119.5979,119.3966,119.4553,91550.0
2018-07-30 14:30:00,142.4,142.5,142.31,142.36,172068.0,119.4469,119.5308,119.3714,119.4134,172068.0
2018-07-30 15:00:00,142.36,142.51,142.23,142.35,109763.0,119.4134,119.5392,119.3043,119.405,109763.0
2018-07-30 15:30:00,142.37,142.79,142.34,142.72,309846.0,119.4218,119.7741,119.3966,119.7153,309846.0
2018-07-31 09:30:00,146.86,148.65,145.6,148.42,366008.0,123.188,124.6895,122.1311,124.4966,366008.0
2018-07-31 10:00:00,148.44,150.82,148.14,150.06,348652.0,124.5133,126.5097,124.2617,125.8722,348652.0
2018-07-31 10:30:00,150.09,150.5,149.27,149.54,252055.0,125.8974,126.2413,125.2096,125.436,252055.0
2018-07-31 11:00:00,149.55,150.08,149.15,149.18,333997.0,125.4444,125.889,125.1089,125.1341,333997.0
2018-07-31 11:30:00,149.19,149.61,148.77,148.89,123111.0,125.1425,125.4948,124.7902,124.8908,123111.0
2018-07-31 12:00:00,148.89,149.45,148.84,149.44,77334.0,124.8908,125.3605,124.8489,125.3522,77334.0
2018-07-31 12:30:00,149.41,149.45,149.05,149.18,75110.0,125.327,125.3605,125.025,125.1341,75110.0
2018-07-31 13:00:00,149.15,149.3,148.95,149.04,108059.0,125.1089,125.2347,124.9411,125.0166,108059.0
2018-07-31 13:30:00,149.04,149.76,148.94,149.54,128811.0,125.0166,125.6206,124.9328,125.436,128811.0
2018-07-31 14:00:00,149.55,149.67,148.56,148.59,129281.0,125.4444,125.5451,124.614,124.6392,129281.0
2018-07-31 14:30:00,148.62,149.07,148.56,148.9,121751.0,124.6643,125.0418,124.614,124.8992,121751.0
2018-07-31 15:00:00,148.89,149.0,148.7,148.81,187746.0,124.8908,124.9831,124.7314,124.8237,187746.0
2018-07-31 15:30:00,148.8,148.81,147.71,148.16,603043.0,124.8153,124.8237,123.901,124.2785,603043.0
2018-08-01 09:30:00,147.67,148.3,147.25,148.22,229839.0,123.8675,124.3959,123.5152,124.3288,229839.0
2018-08-01 10:00:00,148.22,149.36,148.17,149.0,180506.0,124.3288,125.2851,124.2869,124.9831,180506.0
2018-08-01 10:30:00,149.03,149.55,148.91,149.37,103372.0,125.0082,125.4444,124.9076,125.2934,103372.0
2018-08-01 11:00:00,149.4,149.76,148.64,149.18,198869.0,125.3186,125.6206,124.6811,125.1341,198869.0
2018-08-01 11:30:00,149.16,149.7,148.89,149.55,159755.0,125.1173,125.5702,124.8908,125.4444,159755.0
2018-08-01 12:00:00,149.5,149.75,149.22,149.45,137409.0,125.4025,125.6122,125.1676,125.3605,137409.0
2018-08-01 12:30:00,149.38,150.36,149.38,149.81,146663.0,125.3018,126.1239,125.3018,125.6625,146663.0
2018-08-01 13:00:00,149.79,150.1,149.65,149.96,84840.0,125.6457,125.9058,125.5283,125.7883,84840.0
2018-08-01 13:30:00,149.93,149.96,149.6,149.76,68578.0,125.7632,125.7883,125.4864,125.6206,68578.0
2018-08-01 14:00:00,149.72,150.26,149.62,149.97,128365.0,125.587,126.04,125.5031,125.7967,128365.0
2018-08-01 14:30:00,149.97,150.36,149.93,150.23,101490.0,125.7967,126.1239,125.7632,126.0148,101490.0
2018-08-01 15:00:00,150.22,150.22,149.96,150.0,103035.0,126.0064,126.0064,125.7883,125.8219,103035.0
2018-08-01 15:30:00,149.99,150.49,149.97,150.19,389064.0,125.8135,126.2329,125.7967,125.9813,389064.0
2018-08-02 09:30:00,149.79,150.36,149.6,149.6,80356.0,125.6457,126.1239,125.4864,125.4864,80356.0
2018-08-02 10:00:00,149.6,149.63,148.72,148.87,95059.0,125.4864,125.5115,124.7482,124.874,95059.0
2018-08-02 10:30:00,148.92,149.83,148.92,149.82,100347.0,124.916,125.6793,124.916,125.6709,100347.0
2018-08-02 11:00:00,149.76,149.89,149.45,149.47,73090.0,125.6206,125.7296,125.3605,125.3773,73090.0
2018-08-02 11:30:00,149.51,149.54,148.91,149.46,143483.0,125.4109,125.436,124.9076,125.3689,143483.0
2018-08-02 12:00:00,149.49,149.53,149.26,149.26,64920.0,125.3941,125.4277,125.2012,125.2012,64920.0
2018-08-02 12:30:00,149.27,149.34,149.02,149.08,81502.0,125.2096,125.2683,124.9999,125.0502,81502.0
2018-08-02 13:00:00,149.09,149.23,148.71,148.94,49046.0,125.0586,125.176,124.7398,124.9328,49046.0
2018-08-02 13:30:00,148.94,149.15,148.88,149.04,54813.0,124.9328,125.1089,124.8824,125.0166,54813.0
2018-08-02 14:00:00,149.06,149.3,148.58,148.66,70056.0,125.0334,125.2347,124.6308,124.6979,70056.0
2018-08-02 14:30:00,148.63,148.69,148.2,148.28,134599.0,124.6727,124.723,124.312,124.3791,134599.0
2018-08-02 15:00:00,148.29,148.51,148.14,148.28,109319.0,124.3875,124.5721,124.2617,124.3791,109319.0
2018-08-02 15:30:00,148.29,148.48,148.15,148.25,311442.0,124.3875,124.5469,124.2701,124.354,311442.0
2018-08-03 09:30:00,148.58,148.84,148.0,148.47,74407.0,124.6308,124.8489,124.1443,124.5385,74407.0
2018-08-03 10:00:00,148.43,150.14,148.43,150.06,97252.0,124.505,125.9393,124.505,125.8722,97252.0
2018-08-03 10:30:00,150.06,151.09,150.01,150.83,95103.0,125.8722,126.7362,125.8303,126.5181,95103.0
2018-08-03 11:00:00,150.9,150.93,150.3,150.47,57150.0,126.5768,126.602,126.0735,126.2161,57150.0
2018-08-03 11:30:00,150.43,150.47,150.07,150.37,53404.0,126.1826,126.2161,125.8806,126.1323,53404.0
2018-08-03 12:00:00,150.34,150.48,150.14,150.34,69369.0,126.1071,126.2245,125.9393,126.1071,69369.0
2018-08-03 12:30:00,150.34,150.64,150.27,150.48,33146.0,126.1071,126.3587,126.0484,126.2245,33146.0
2018-08-03 13:00:00,150.44,150.75,150.36,150.75,28781.0,126.191,126.451,126.1239,126.451,28781.0
2018-08-03 13:30:00,150.73,150.75,150.34,150.67,109790.0,126.4342,126.451,126.1071,126.3839,109790.0
2018-08-03 14:00:00,150.65,150.69,150.22,150.52,59075.0,126.3671,126.4007,126.0064,126.2581,59075.0
2018-08-03 14:30:00,150.52,150.55,150.2,150.45,55633.0,126.2581,126.2832,125.9897,126.1994,55633.0
2018-08-03 15:00:00,150.47,150.8,150.39,150.63,44961.0,126.2161,126.4929,126.149,126.3503,44961.0
2018-08-03 15:30:00,150.64,151.19,150.59,151.02,427618.0,126.3587,126.8201,126.3168,126.6775,427618.0
2018-08-06 09:30:00,151.3,151.63,150.5,151.22,106734.0,126.9123,127.1892,126.2413,126.8452,106734.0
2018-08-06 10:00:00,151.24,151.5,150.48,150.6,90416.0,126.862,127.0801,126.2245,126.3252,90416.0
2018-08-06 10:30:00,150.55,150.81,150.19,150.49,48795.0,126.2832,126.5013,125.9813,126.2329,48795.0
2018-08-06 11:00:00,150.42,150.47,150.01,150.26,86824.0,126.1742,126.2161,125.8303,126.04,86824.0
2018-08-06 11:30:00,150.3,150.44,150.02,150.06,111523.0,126.0735,126.191,125.8387,125.8722,111523.0
2018-08-06 12:00:00,150.02,150.2,149.73,150.15,30149.0,125.8387,125.9897,125.5954,125.9477,30149.0
2018-08-06 12:30:00,150.13,150.73,150.07,150.65,34123.0,125.9309,126.4342,125.8806,126.3671,34123.0
2018-08-06 13:00:00,150.65,150.83,150.64,150.83,26845.0,126.3671,126.5181,126.3587,126.5181,26845.0
2018-08-06 13:30:00,150.84,150.99,150.77,150.93,28506.0,126.5265,126.6523,126.4678,126.602,28506.0
2018-08-06 14:00:00,150.89,150.89,150.56,150.66,42205.0,126.5684,126.5684,126.2916,126.3755,42205.0
2018-08-06 14:30:00,150.69,150.71,150.52,150.6,54831.0,126.4007,126.4174,126.2581,126.3252,54831.0
2018-08-06 15:00:00,150.57,150.7,150.43,150.59,57829.0,126.3,126.4091,126.1826,126.3168,57829.0
2018-08-06 15:30:00,150.59,150.99,150.54,150.9,166802.0,126.3168,126.6523,126.2749,126.5768,166802.0
2018-08-07 09:30:00,150.87,150.87,149.81,150.05,89827.0,126.5517,126.5517,125.6625,125.8638,89827.0
2018-08-07 10:00:00,150.07,150.24,149.23,149.26,76301.0,125.8806,126.0232,125.176,125.2012,76301.0
2018-08-07 10:30:00,149.24,149.26,148.69,149.19,76752.0,125.1844,125.2012,124.723,125.1425,76752.0
2018-08-07 11:00:00,149.19,149.68,149.19,149.59,99928.0,125.1425,125.5535,125.1425,125.478,99928.0
2018-08-07 11:30:00,149.62,149.75,149.35,149.39,75009.0,125.5031,125.6122,125.2767,125.3102,75009.0
2018-08-07 12:00:00,149.37,149.64,149.23,149.6,67922.0,125.2934,125.5199,125.176,125.4864,67922.0
2018-08-07 12:30:00,149.59,149.61,149.37,149.4,46671.0,125.478,125.4948,125.2934,125.3186,46671.0
2018-08-07 13:00:00,149.4,149.46,149.17,149.36,41385.0,125.3186,125.3689,125.1257,125.2851,41385.0
2018-08-07 13:30:00,149.36,149.77,149.32,149.6,57830.0,125.2851,125.629,125.2515,125.4864,57830.0
2018-08-07 14:00:00,149.6,149.73,149.47,149.71,46676.0,125.4864,125.5954,125.3773,125.5786,46676.0
2018-08-07 14:30:00,149.72,150.02,149.71,149.83,105084.0,125.587,125.8387,125.5786,125.6793,105084.0
2018-08-07 15:00:00,149.82,150.0,149.79,149.95,68234.0,125.6709,125.8219,125.6457,125.78,68234.0
2018-08-07 15:30:00,149.96,150.12,149.81,150.02,116665.0,125.7883,125.9225,125.6625,125.8387,116665.0
2018-08-08 09:30:00,150.27,150.27,149.01,149.01,57132.0,126.0484,126.0484,124.9915,124.9915,57132.0
2018-08-08 10:00:00,149.1,149.27,148.84,149.07,46894.0,125.067,125.2096,124.8489,125.0418,46894.0
2018-08-08 10:30:00,149.07,149.11,148.68,148.92,55348.0,125.0418,125.0753,124.7147,124.916,55348.0
2018-08-08 11:00:00,148.91,149.43,148.87,149.38,41859.0,124.9076,125.3438,124.874,125.3018,41859.0
2018-08-08 11:30:00,149.38,149.64,149.17,149.63,42690.0,125.3018,125.5199,125.1257,125.5115,42690.0
2018-08-08 12:00:00,149.63,149.78,149.56,149.6,36875.0,125.5115,125.6374,125.4528,125.4864,36875.0
2018-08-08 12:30:00,149.59,149.63,149.38,149.46,20211.0,125.478,125.5115,125.3018,125.3689,20211.0
2018-08-08 13:00:00,149.45,149.58,149.43,149.54,17271.0,125.3605,125.4696,125.3438,125.436,17271.0
2018-08-08 13:30:00,149.57,149.66,149.41,149.5,30734.0,125.4612,125.5367,125.327,125.4025,30734.0
2018-08-08 14:00:00,149.49,149.64,149.44,149.52,43552.0,125.3941,125.5199,125.3522,125.4193,43552.0
2018-08-08 14:30:00,149.5,149.51,149.3,149.37,36517.0,125.4025,125.4109,125.2347,125.2934,36517.0
2018-08-08 15:00:00,149.35,149.55,149.31,149.53,51312.0,125.2767,125.4444,125.2431,125.4277,51312.0
2018-08-08 15:30:00,149.52,149.76,149.3,149.36,214772.0,125.4193,125.6206,125.2347,125.2851,214772.0
2018-08-09 09:30:00,149.53,150.67,149.12,150.06,56947.0,125.4277,126.3839,125.0837,125.8722,56947.0
2018-08-09 10:00:00,150.22,150.38,149.81,150.11,48664.0,126.0064,126.1406,125.6625,125.9142,48664.0
2018-08-09 10:30:00,150.11,150.57,150.08,150.23,28776.0,125.9142,126.3,125.889,126.0148,28776.0
2018-08-09 11:00:00,150.28,150.63,150.18,150.43,50244.0,126.0568,126.3503,125.9729,126.1826,50244.0
2018-08-09 11:30:00,150.43,150.55,150.16,150.17,89728.0,126.1826,126.2832,125.9561,125.9645,89728.0
2018-08-09 12:00:00,150.21,150.37,150.1,150.25,25124.0,125.998,126.1323,125.9058,126.0316,25124.0
2018-08-09 12:30:00,150.25,150.4,150.21,150.32,55080.0,126.0316,126.1574,125.998,126.0903,55080.0
2018-08-09 13:00:00,150.31,150.7,150.3,150.65,43625.0,126.0819,126.4091,126.0735,126.3671,43625.0
2018-08-09 13:30:00,150.66,150.66,150.37,150.38,42704.0,126.3755,126.3755,126.1323,126.1406,42704.0
2018-08-09 14:00:00,150.37,150.47,150.25,150.45,23905.0,126.1323,126.2161,126.0316,126.1994,23905.0
2018-08-09 14:30:00,150.45,150.46,150.32,150.4,45131.0,126.1994,126.2077,126.0903,126.1574,45131.0
2018-08-09 15:00:00,150.38,150.54,150.3,150.54,71712.0,126.1406,126.2749,126.0735,126.2749,71712.0
2018-08-09 15:30:00,150.55,150.64,150.43,150.56,188172.0,126.2832,126.3587,126.1826,126.2916,188172.0
2018-08-10 09:30:00,150.16,151.39,149.67,151.06,80119.0,125.9561,126.9878,125.5451,126.711,80119.0
2018-08-10 10:00:00,151.02,151.21,149.91,149.91,40219.0,126.6775,126.8369,125.7464,125.7464,40219.0
2018-08-10 10:30:00,149.95,150.11,149.64,149.65,52564.0,125.78,125.9142,125.5199,125.5283,52564.0
2018-08-10 11:00:00,149.67,149.95,149.39,149.39,52437.0,125.5451,125.78,125.3102,125.3102,52437.0
2018-08-10 11:30:00,149.4,149.7,149.32,149.55,28837.0,125.3186,125.5702,125.2515,125.4444,28837.0
2018-08-10 12:00:00,149.56,149.85,149.39,149.83,29627.0,125.4528,125.6961,125.3102,125.6793,29627.0
2018-08-10 12:30:00,149.84,149.92,149.48,149.48,40263.0,125.6877,125.7548,125.3857,125.3857,40263.0
2018-08-10 13:00:00,149.5,149.73,149.46,149.48,17036.0,125.4025,125.5954,125.3689,125.3857,17036.0
2018-08-10 13:30:00,149.48,149.52,149.18,149.25,28346.0,125.3857,125.4193,125.1341,125.1928,28346.0
2018-08-10 14:00:00,149.26,149.51,149.17,149.45,34184.0,125.2012,125.4109,125.1257,125.3605,34184.0
2018-08-10 14:30:00,149.44,149.49,149.34,149.36,39129.0,125.3522,125.3941,125.2683,125.2851,39129.0
2018-08-10 15:00:00,149.35,149.5,149.08,149.47,72304.0,125.2767,125.4025,125.0502,125.3773,72304.0
2018-08-10 15:30:00,149.44,149.49,149.17,149.18,242154.0,125.3522,125.3941,125.1257,125.1341,242154.0
2018-08-13 09:30:00,149.0,149.83,148.64,149.09,68688.0,124.9831,125.6793,124.6811,125.0586,68688.0
2018-08-13 10:00:00,149.08,149.52,148.83,149.52,44971.0,125.0502,125.4193,124.8405,125.4193,44971.0
2018-08-13 10:30:00,149.54,149.76,149.14,149.14,43290.0,125.436,125.6206,125.1005,125.1005,43290.0
2018-08-13 11:00:00,149.1,149.25,148.9,149.01,30083.0,125.067,125.1928,124.8992,124.9915,30083.0
2018-08-13 11:30:00,149.05,149.18,148.84,148.86,40529.0,125.025,125.1341,124.8489,124.8656,40529.0
2018-08-13 12:00:00,148.86,148.93,148.75,148.76,22826.0,124.8656,124.9244,124.7734,124.7818,22826.0
2018-08-13 12:30:00,148.76,148.95,148.64,148.64,20904.0,124.7818,124.9411,124.6811,124.6811,20904.0
2018-08-13 13:00:00,148.67,148.95,148.59,148.92,26629.0,124.7063,124.9411,124.6392,124.916,26629.0
2018-08-13 13:30:00,148.92,149.14,148.84,149.05,27970.0,124.916,125.1005,124.8489,125.025,27970.0
2018-08-13 14:00:00,149.1,149.28,149.02,149.26,43752.0,125.067,125.2179,124.9999,125.2012,43752.0
2018-08-13 14:30:00,149.23,149.23,149.04,149.14,22284.0,125.176,125.176,125.0166,125.1005,22284.0
2018-08-13 15:00:00,149.12,149.28,149.07,149.21,43456.0,125.0837,125.2179,125.0418,125.1592,43456.0
2018-08-13 15:30:00,149.19,149.29,148.92,149.0,130667.0,125.1425,125.2263,124.916,124.9831,130667.0
2018-08-14 09:30:00,149.16,149.87,148.87,149.13,100362.0,125.1173,125.7128,124.874,125.0921,100362.0
2018-08-14 10:00:00,149.13,149.14,148.58,149.08,55231.0,125.0921,125.1005,124.6308,125.0502,55231.0
2018-08-14 10:30:00,149.06,149.32,149.0,149.12,94822.0,125.0334,125.2515,124.9831,125.0837,94822.0
2018-08-14 11:00:00,149.1,149.18,148.89,149.07,79836.0,125.067,125.1341,124.8908,125.0418,79836.0
2018-08-14 11:30:00,149.1,149.28,148.96,149.05,104027.0,125.067,125.2179,124.9495,125.025,104027.0
2018-08-14 12:00:00,149.06,149.08,148.78,148.96,61041.0,125.0334,125.0502,124.7985,124.9495,61041.0
2018-08-14 12:30:00,148.94,149.07,148.64,148.71,89420.0,124.9328,125.0418,124.6811,124.7398,89420.0
2018-08-14 13:00:00,148.69,148.89,148.68,148.84,26672.0,124.723,124.8908,124.7147,124.8489,26672.0
2018-08-14 13:30:00,148.84,149.01,148.78,148.98,53325.0,124.8489,124.9915,124.7985,124.9663,53325.0
2018-08-14 14:00:00,149.01,149.07,148.87,148.87,70220.0,124.9915,125.0418,124.874,124.874,70220.0
2018-08-14 14:30:00,148.86,149.07,148.86,149.04,19950.0,124.8656,125.0418,124.8656,125.0166,19950.0
2018-08-14 15:00:00,149.04,149.17,148.9,148.93,29819.0,125.0166,125.1257,124.8992,124.9244,29819.0
2018-08-14 15:30:00,148.94,149.21,148.93,149.11,159783.0,124.9328,125.1592,124.9244,125.0753,159783.0
2018-08-15 09:30:00,149.09,149.45,148.41,148.97,72588.0,125.0586,125.3605,124.4882,124.9579,72588.0
2018-08-15 10:00:00,149.02,149.15,148.64,148.78,65147.0,124.9999,125.1089,124.6811,124.7985,65147.0
2018-08-15 10:30:00,148.76,149.04,148.7,148.7,60831.0,124.7818,125.0166,124.7314,124.7314,60831.0
2018-08-15 11:00:00,148.7,148.87,148.51,148.53,80294.0,124.7314,124.874,124.5721,124.5888,80294.0
2018-08-15 11:30:00,148.54,149.31,148.44,149.21,117462.0,124.5972,125.2431,124.5133,125.1592,117462.0
2018-08-15 12:00:00,149.23,149.8,149.05,149.7,97317.0,125.176,125.6541,125.025,125.5702,97317.0
2018-08-15 12:30:00,149.72,149.86,149.44,149.44,33513.0,125.587,125.7045,125.3522,125.3522,33513.0
2018-08-15 13:00:00,149.43,149.56,149.3,149.43,29371.0,125.3438,125.4528,125.2347,125.3438,29371.0
2018-08-15 13:30:00,149.44,149.86,149.32,149.75,48730.0,125.3522,125.7045,125.2515,125.6122,48730.0
2018-08-15 14:00:00,149.77,149.77,149.37,149.47,53676.0,125.629,125.629,125.2934,125.3773,53676.0
2018-08-15 14:30:00,149.47,149.54,149.14,149.26,54447.0,125.3773,125.436,125.1005,125.2012,54447.0
2018-08-15 15:00:00,149.28,149.59,149.16,149.27,45897.0,125.2179,125.478,125.1173,125.2096,45897.0
2018-08-15 15:30:00,149.26,149.78,149.24,149.55,206385.0,125.2012,125.6374,125.1844,125.4444,206385.0
2018-08-16 09:30:00,149.97,150.56,149.52,150.24,54094.0,125.7967,126.2916,125.4193,126.0232,54094.0
2018-08-16 10:00:00,150.22,150.4,149.82,149.99,50152.0,126.0064,126.1574,125.6709,125.8135,50152.0
2018-08-16 10:30:00,150.01,150.44,149.98,150.22,61484.0,125.8303,126.191,125.8051,126.0064,61484.0
2018-08-16 11:00:00,150.29,150.31,150.02,150.21,31790.0,126.0651,126.0819,125.8387,125.998,31790.0
2018-08-16 11:30:00,150.26,150.26,149.84,149.86,41148.0,126.04,126.04,125.6877,125.7045,41148.0
2018-08-16 12:00:00,149.84,150.37,149.82,150.31,40531.0,125.6877,126.1323,125.6709,126.0819,40531.0
2018-08-16 12:30:00,150.33,150.46,150.2,150.29,27408.0,126.0987,126.2077,125.9897,126.0651,27408.0
2018-08-16 13:00:00,150.29,150.45,150.13,150.38,20404.0,126.0651,126.1994,125.9309,126.1406,20404.0
2018-08-16 13:30:00,150.35,150.47,150.05,150.17,27995.0,126.1155,126.2161,125.8638,125.9645,27995.0
2018-08-16 14:00:00,150.16,150.16,149.95,149.96,28388.0,125.9561,125.9561,125.78,125.7883,28388.0
2018-08-16 14:30:00,149.96,150.05,149.78,149.86,33095.0,125.7883,125.8638,125.6374,125.7045,33095.0
2018-08-16 15:00:00,149.86,149.99,149.78,149.82,52461.0,125.7045,125.8135,125.6374,125.6709,52461.0
2018-08-16 15:30:00,149.82,149.83,149.54,149.73,252467.0,125.6709,125.6793,125.436,125.5954,252467.0
2018-08-17 09:30:00,149.89,150.5,149.71,150.08,106417.0,125.7296,126.2413,125.5786,125.889,106417.0
2018-08-17 10:00:00,150.18,150.45,150.01,150.18,79414.0,125.9729,126.1994,125.8303,125.9729,79414.0
2018-08-17 10:30:00,150.2,150.28,150.04,150.21,58697.0,125.9897,126.0568,125.8554,125.998,58697.0
2018-08-17 11:00:00,150.25,150.31,150.16,150.22,36763.0,126.0316,126.0819,125.9561,126.0064,36763.0
2018-08-17 11:30:00,150.23,150.28,150.13,150.15,66890.0,126.0148,126.0568,125.9309,125.9477,66890.0
2018-08-17 12:00:00,150.15,150.29,150.15,150.26,54724.0,125.9477,126.0651,125.9477,126.04,54724.0
2018-08-17 12:30:00,150.25,150.46,150.19,150.46,69335.0,126.0316,126.2077,125.9813,126.2077,69335.0
2018-08-17 13:00:00,150.47,150.63,150.46,150.56,53664.0,126.2161,126.3503,126.2077,126.2916,53664.0
2018-08-17 13:30:00,150.55,150.66,150.45,150.66,43574.0,126.2832,126.3755,126.1994,126.3755,43574.0
2018-08-17 14:00:00,150.66,150.94,150.66,150.9,39478.0,126.3755,126.6104,126.3755,126.5768,39478.0
2018-08-17 14:30:00,150.9,151.0,150.73,151.0,81023.0,126.5768,126.6607,126.4342,126.6607,81023.0
2018-08-17 15:00:00,150.98,151.1,150.92,150.98,76608.0,126.6439,126.7446,126.5936,126.6439,76608.0
2018-08-17 15:30:00,150.95,151.21,150.89,151.17,192926.0,126.6188,126.8369,126.5684,126.8033,192926.0
2018-08-20 09:30:00,151.62,151.92,150.52,150.78,68914.0,127.1808,127.4324,126.2581,126.4762,68914.0
2018-08-20 10:00:00,150.77,151.09,150.57,150.92,57214.0,126.4678,126.7362,126.3,126.5936,57214.0
2018-08-20 10:30:00,150.93,151.03,150.66,150.86,124139.0,126.602,126.6859,126.3755,126.5433,124139.0
2018-08-20 11:00:00,150.86,151.13,150.6,150.98,114433.0,126.5433,126.7698,126.3252,126.6439,114433.0
2018-08-20 11:30:00,150.96,150.96,150.77,150.82,35265.0,126.6272,126.6272,126.4678,126.5097,35265.0
2018-08-20 12:00:00,150.81,151.12,150.81,150.96,32487.0,126.5013,126.7614,126.5013,126.6272,32487.0
2018-08-20 12:30:00,150.97,151.14,150.88,151.14,27599.0,126.6355,126.7781,126.56,126.7781,27599.0
2018-08-20 13:00:00,151.12,151.27,150.98,151.05,30815.0,126.7614,126.8872,126.6439,126.7026,30815.0
2018-08-20 13:30:00,151.06,151.19,150.97,151.11,26291.0,126.711,126.8201,126.6355,126.753,26291.0
2018-08-20 14:00:00,151.11,151.15,150.92,150.92,30303.0,126.753,126.7865,126.5936,126.5936,30303.0
2018-08-20 14:30:00,150.93,150.93,150.79,150.88,39767.0,126.602,126.602,126.4846,126.56,39767.0
2018-08-20 15:00:00,150.89,150.97,150.74,150.93,41795.0,126.5684,126.6355,126.4426,126.602,41795.0
2018-08-20 15:30:00,150.92,150.97,150.6,150.75,168528.0,126.5936,126.6355,126.3252,126.451,168528.0
2018-08-21 09:30:00,150.61,150.83,149.21,149.38,48205.0,126.3336,126.5181,125.1592,125.3018,48205.0
2018-08-21 10:00:00,149.45,149.59,149.18,149.24,47725.0,125.3605,125.478,125.1341,125.1844,47725.0
2018-08-21 10:30:00,149.3,149.59,149.19,149.41,64823.0,125.2347,125.478,125.1425,125.327,64823.0
2018-08-21 11:00:00,149.41,149.66,149.34,149.52,71000.0,125.327,125.5367,125.2683,125.4193,71000.0
2018-08-21 11:30:00,149.56,149.6,149.17,149.5,94724.0,125.4528,125.4864,125.1257,125.4025,94724.0
2018-08-21 12:00:00,149.49,149.52,149.01,149.03,55131.0,125.3941,125.4193,124.9915,125.0082,55131.0
2018-08-21 12:30:00,149.03,149.13,148.94,149.08,102930.0,125.0082,125.0921,124.9328,125.0502,102930.0
2018-08-21 13:00:00,149.09,149.11,148.98,149.05,33117.0,125.0586,125.0753,124.9663,125.025,33117.0
2018-08-21 13:30:00,149.08,149.47,149.04,149.38,84992.0,125.0502,125.3773,125.0166,125.3018,84992.0
2018-08-21 14:00:00,149.39,149.51,149.3,149.43,65037.0,125.3102,125.4109,125.2347,125.3438,65037.0
2018-08-21 14:30:00,149.43,149.45,149.19,149.4,73213.0,125.3438,125.3605,125.1425,125.3186,73213.0
2018-08-21 15:00:00,149.41,149.52,149.26,149.44,90383.0,125.327,125.4193,125.2012,125.3522,90383.0
2018-08-21 15:30:00,149.43,149.46,149.19,149.22,232925.0,125.3438,125.3689,125.1425,125.1676,232925.0
2018-08-22 09:30:00,149.27,149.69,148.43,148.53,59283.0,125.2096,125.5619,124.505,124.5888,59283.0
2018-08-22 10:00:00,148.54,148.67,147.69,147.96,53354.0,124.5972,124.7063,123.8842,124.1107,53354.0
2018-08-22 10:30:00,147.95,148.09,147.64,147.68,40450.0,124.1023,124.2198,123.8423,123.8758,40450.0
2018-08-22 11:00:00,147.64,147.82,147.5,147.77,26625.0,123.8423,123.9933,123.7249,123.9513,26625.0
2018-08-22 11:30:00,147.77,147.9,147.6,147.62,20603.0,123.9513,124.0604,123.8087,123.8255,20603.0
2018-08-22 12:00:00,147.62,147.78,147.62,147.69,16722.0,123.8255,123.9597,123.8255,123.8842,16722.0
2018-08-22 12:30:00,147.71,148.1,147.66,148.08,26675.0,123.901,124.2281,123.8591,124.2114,26675.0
2018-08-22 13:00:00,148.1,148.2,148.08,148.2,24155.0,124.2281,124.312,124.2114,124.312,24155.0
2018-08-22 13:30:00,148.19,148.29,147.95,148.02,83791.0,124.3036,124.3875,124.1023,124.161,83791.0
2018-08-22 14:00:00,148.04,148.15,147.86,147.99,149947.0,124.1778,124.2701,124.0268,124.1359,149947.0
2018-08-22 14:30:00,147.98,148.02,147.83,147.89,41425.0,124.1275,124.161,124.0017,124.052,41425.0
2018-08-22 15:00:00,147.89,147.91,147.76,147.77,36799.0,124.052,124.0688,123.943,123.9513,36799.0
2018-08-22 15:30:00,147.77,148.23,147.71,148.12,224345.0,123.9513,124.3372,123.901,124.2449,224345.0
2018-08-23 09:30:00,148.43,148.72,147.73,148.43,64635.0,124.505,124.7482,123.9178,124.505,64635.0
2018-08-23 10:00:00,148.46,148.53,147.75,147.92,63089.0,124.5301,124.5888,123.9346,124.0772,63089.0
2018-08-23 10:30:00,147.94,148.01,147.68,148.0,30651.0,124.0939,124.1527,123.8758,124.1443,30651.0
2018-08-23 11:00:00,148.03,148.05,147.71,147.95,76449.0,124.1694,124.1862,123.901,124.1023,76449.0
2018-08-23 11:30:00,147.97,148.43,147.92,148.12,37236.0,124.1191,124.505,124.0772,124.2449,37236.0
2018-08-23 12:00:00,148.11,148.11,147.54,147.59,25233.0,124.2365,124.2365,123.7584,123.8004,25233.0
2018-08-23 12:30:00,147.55,147.69,147.43,147.43,19354.0,123.7668,123.8842,123.6661,123.6661,19354.0
2018-08-23 13:00:00,147.43,147.49,147.33,147.37,27245.0,123.6661,123.7165,123.5823,123.6158,27245.0
2018-08-23 13:30:00,147.39,147.46,147.32,147.41,21373.0,123.6326,123.6913,123.5739,123.6494,21373.0
2018-08-23 14:00:00,147.41,147.49,147.33,147.45,23926.0,123.6494,123.7165,123.5823,123.6829,23926.0
2018-08-23 14:30:00,147.44,147.64,147.38,147.54,25003.0,123.6745,123.8423,123.6242,123.7584,25003.0
2018-08-23 15:00:00,147.54,147.56,147.4,147.46,53399.0,123.7584,123.7752,123.641,123.6913,53399.0
2018-08-23 15:30:00,147.46,147.5,147.19,147.39,270682.0,123.6913,123.7249,123.4648,123.6326,270682.0
2018-08-24 09:30:00,147.38,148.05,147.38,147.72,39100.0,123.6242,124.1862,123.6242,123.9094,39100.0
2018-08-24 10:00:00,147.63,148.4,147.62,147.95,39475.0,123.8339,124.4798,123.8255,124.1023,39475.0
2018-08-24 10:30:00,147.99,148.3,147.83,148.0,96871.0,124.1359,124.3959,124.0017,124.1443,96871.0
2018-08-24 11:00:00,148.03,148.37,147.92,148.22,66878.0,124.1694,124.4546,124.0772,124.3288,66878.0
2018-08-24 11:30:00,148.17,148.35,148.1,148.28,177010.0,124.2869,124.4379,124.2281,124.3791,177010.0
2018-08-24 12:00:00,148.25,148.53,148.23,148.5,80542.0,124.354,124.5888,124.3372,124.5637,80542.0
2018-08-24 12:30:00,148.49,148.5,148.31,148.39,32328.0,124.5553,124.5637,124.4043,124.4714,32328.0
2018-08-24 13:00:00,148.4,148.5,148.38,148.46,21243.0,124.4798,124.5637,124.463,124.5301,21243.0
2018-08-24 13:30:00,148.44,148.46,148.28,148.38,14480.0,124.5133,124.5301,124.3791,124.463,14480.0
2018-08-24 14:00:00,148.38,148.44,148.26,148.28,18089.0,124.463,124.5133,124.3624,124.3791,18089.0
2018-08-24 14:30:00,148.29,148.38,148.12,148.15,66727.0,124.3875,124.463,124.2449,124.2701,66727.0
2018-08-24 15:00:00,148.16,148.3,148.15,148.19,101880.0,124.2785,124.3959,124.2701,124.3036,101880.0
2018-08-24 15:30:00,148.18,148.35,148.01,148.09,195202.0,124.2953,124.4379,124.1527,124.2198,195202.0
2018-08-27 09:30:00,148.56,149.05,148.28,148.46,81472.0,124.614,125.025,124.3791,124.5301,81472.0
2018-08-27 10:00:00,148.52,148.57,147.88,147.92,25306.0,124.5804,124.6224,124.0436,124.0772,25306.0
2018-08-27 10:30:00,147.91,148.25,147.75,148.05,32582.0,124.0688,124.354,123.9346,124.1862,32582.0
2018-08-27 11:00:00,148.01,148.36,147.89,148.0,55337.0,124.1527,124.4462,124.052,124.1443,55337.0
2018-08-27 11:30:00,148.05,148.1,147.9,147.96,19132.0,124.1862,124.2281,124.0604,124.1107,19132.0
2018-08-27 12:00:00,147.95,148.0,147.76,147.84,13544.0,124.1023,124.1443,123.943,124.0101,13544.0
2018-08-27 12:30:00,147.84,148.03,147.8,148.02,45483.0,124.0101,124.1694,123.9765,124.161,45483.0
2018-08-27 13:00:00,147.97,148.0,147.76,147.76,17516.0,124.1191,124.1443,123.943,123.943,17516.0
2018-08-27 13:30:00,147.77,148.08,147.76,148.05,46500.0,123.9513,124.2114,123.943,124.1862,46500.0
2018-08-27 14:00:00,148.05,148.15,147.93,148.12,49367.0,124.1862,124.2701,124.0856,124.2449,49367.0
2018-08-27 14:30:00,148.12,148.12,147.9,148.0,117571.0,124.2449,124.2449,124.0604,124.1443,117571.0
2018-08-27 15:00:00,148.0,148.17,147.97,148.06,52207.0,124.1443,124.2869,124.1191,124.1946,52207.0
2018-08-27 15:30:00,148.08,148.47,148.07,148.37,120249.0,124.2114,124.5385,124.203,124.4546,120249.0
2018-08-28 09:30:00,148.05,148.88,147.89,148.48,34846.0,124.1862,124.8824,124.052,124.5469,34846.0
2018-08-28 10:00:00,148.48,148.5,148.06,148.35,21868.0,124.5469,124.5637,124.1946,124.4379,21868.0
2018-08-28 10:30:00,148.36,148.92,148.36,148.92,34022.0,124.4462,124.916,124.4462,124.916,34022.0
2018-08-28 11:00:00,148.84,149.24,148.77,149.24,17321.0,124.8489,125.1844,124.7902,125.1844,17321.0
2018-08-28 11:30:00,149.21,149.48,149.13,149.34,32142.0,125.1592,125.3857,125.0921,125.2683,32142.0
2018-08-28 12:00:00,149.32,149.77,149.32,149.71,32316.0,125.2515,125.629,125.2515,125.5786,32316.0
2018-08-28 12:30:00,149.7,149.71,149.46,149.55,26741.0,125.5702,125.5786,125.3689,125.4444,26741.0
2018-08-28 13:00:00,149.55,149.7,149.42,149.59,28041.0,125.4444,125.5702,125.3354,125.478,28041.0
2018-08-28 13:30:00,149.61,149.67,149.49,149.49,28290.0,125.4948,125.5451,125.3941,125.3941,28290.0
2018-08-28 14:00:00,149.55,149.7,149.51,149.53,68460.0,125.4444,125.5702,125.4109,125.4277,68460.0
2018-08-28 14:30:00,149.53,149.63,149.4,149.59,81311.0,125.4277,125.5115,125.3186,125.478,81311.0
2018-08-28 15:00:00,149.58,149.85,149.47,149.76,112039.0,125.4696,125.6961,125.3773,125.6206,112039.0
2018-08-28 15:30:00,149.75,150.11,149.74,150.09,277351.0,125.6122,125.9142,125.6038,125.8974,277351.0
2018-08-29 09:30:00,150.2,151.26,150.17,150.8,112861.0,125.9897,126.8788,125.9645,126.4929,112861.0
2018-08-29 10:00:00,150.82,151.1,150.62,150.94,70524.0,126.5097,126.7446,126.342,126.6104,70524.0
2018-08-29 10:30:00,150.95,150.95,150.65,150.79,94860.0,126.6188,126.6188,126.3671,126.4846,94860.0
2018-08-29 11:00:00,150.78,150.92,150.6,150.92,22702.0,126.4762,126.5936,126.3252,126.5936,22702.0
2018-08-29 11:30:00,150.88,150.96,150.5,150.68,56295.0,126.56,126.6272,126.2413,126.3923,56295.0
2018-08-29 12:00:00,150.66,150.8,150.57,150.78,29119.0,126.3755,126.4929,126.3,126.4762,29119.0
2018-08-29 12:30:00,150.8,150.85,150.73,150.83,31204.0,126.4929,126.5349,126.4342,126.5181,31204.0
2018-08-29 13:00:00,150.83,150.87,150.72,150.77,38021.0,126.5181,126.5517,126.4258,126.4678,38021.0
2018-08-29 13:30:00,150.77,150.8,150.68,150.76,26715.0,126.4678,126.4929,126.3923,126.4594,26715.0
2018-08-29 14:00:00,150.72,150.8,150.66,150.77,26453.0,126.4258,126.4929,126.3755,126.4678,26453.0
2018-08-29 14:30:00,150.77,150.85,150.59,150.64,66799.0,126.4678,126.5349,126.3168,126.3587,66799.0
2018-08-29 15:00:00,150.64,150.76,150.6,150.76,65537.0,126.3587,126.4594,126.3252,126.4594,65537.0
2018-08-29 15:30:00,150.75,150.82,150.29,150.44,226664.0,126.451,126.5097,126.0651,126.191,226664.0
2018-08-30 09:30:00,150.63,150.88,149.91,149.91,53080.0,126.3503,126.56,125.7464,125.7464,53080.0
2018-08-30 10:00:00,149.9,150.29,149.66,149.76,26331.0,125.738,126.0651,125.5367,125.6206,26331.0
2018-08-30 10:30:00,149.74,149.95,149.23,149.34,39596.0,125.6038,125.78,125.176,125.2683,39596.0
2018-08-30 11:00:00,149.35,149.53,149.12,149.23,37101.0,125.2767,125.4277,125.0837,125.176,37101.0
2018-08-30 11:30:00,149.21,149.26,149.01,149.07,27803.0,125.1592,125.2012,124.9915,125.0418,27803.0
2018-08-30 12:00:00,149.03,149.34,148.86,149.21,21918.0,125.0082,125.2683,124.8656,125.1592,21918.0
2018-08-30 12:30:00,149.21,149.33,149.2,149.2,16374.0,125.1592,125.2599,125.1508,125.1508,16374.0
2018-08-30 13:00:00,149.24,149.31,149.2,149.24,11980.0,125.1844,125.2431,125.1508,125.1844,11980.0
2018-08-30 13:30:00,149.25,149.32,149.13,149.21,16994.0,125.1928,125.2515,125.0921,125.1592,16994.0
2018-08-30 14:00:00,149.18,149.22,148.6,148.76,26014.0,125.1341,125.1676,124.6476,124.7818,26014.0
2018-08-30 14:30:00,148.78,148.97,148.76,148.91,43396.0,124.7985,124.9579,124.7818,124.9076,43396.0
2018-08-30 15:00:00,148.87,149.11,148.73,149.07,77855.0,124.874,125.0753,124.7566,125.0418,77855.0
2018-08-30 15:30:00,149.1,149.12,148.86,148.96,223171.0,125.067,125.0837,124.8656,124.9495,223171.0
2018-08-31 09:30:00,149.13,150.18,149.06,150.06,35643.0,125.0921,125.9729,125.0334,125.8722,35643.0
2018-08-31 10:00:00,150.09,150.15,149.82,149.93,13873.0,125.8974,125.9477,125.6709,125.7632,13873.0
2018-08-31 10:30:00,149.89,149.95,149.71,149.94,13203.0,125.7296,125.78,125.5786,125.7716,13203.0
2018-08-31 11:00:00,149.98,150.07,149.76,149.76,20212.0,125.8051,125.8806,125.6206,125.6206,20212.0
2018-08-31 11:30:00,149.73,149.91,149.43,149.46,19052.0,125.5954,125.7464,125.3438,125.3689,19052.0
2018-08-31 12:00:00,149.44,149.44,149.08,149.15,20596.0,125.3522,125.3522,125.0502,125.1089,20596.0
2018-08-31 12:30:00,149.14,149.31,148.96,149.05,31632.0,125.1005,125.2431,124.9495,125.025,31632.0
2018-08-31 13:00:00,149.05,149.1,148.92,149.02,11898.0,125.025,125.067,124.916,124.9999,11898.0
2018-08-31 13:30:00,148.99,149.08,148.74,149.05,15467.0,124.9747,125.0502,124.765,125.025,15467.0
2018-08-31 14:00:00,149.01,149.1,148.79,148.8,15512.0,124.9915,125.067,124.8069,124.8153,15512.0
2018-08-31 14:30:00,148.8,149.11,148.79,148.96,23751.0,124.8153,125.0753,124.8069,124.9495,23751.0
2018-08-31 15:00:00,148.96,148.99,148.84,148.91,38231.0,124.9495,124.9747,124.8489,124.9076,38231.0
2018-08-31 15:30:00,148.94,149.22,148.91,149.1,141994.0,124.9328,125.1676,124.9076,125.067,141994.0
2018-09-04 09:30:00,148.73,149.06,148.23,148.26,54705.0,124.7566,125.0334,124.3372,124.3624,54705.0
2018-09-04 10:00:00,148.3,148.68,148.27,148.54,85018.0,124.3959,124.7147,124.3707,124.5972,85018.0
2018-09-04 10:30:00,148.6,148.72,148.33,148.46,38388.0,124.6476,124.7482,124.4211,124.5301,38388.0
2018-09-04 11:00:00,148.44,148.53,148.26,148.3,33176.0,124.5133,124.5888,124.3624,124.3959,33176.0
2018-09-04 11:30:00,148.27,148.3,148.02,148.05,37597.0,124.3707,124.3959,124.161,124.1862,37597.0
2018-09-04 12:00:00,148.04,148.06,147.6,147.65,34315.0,124.1778,124.1946,123.8087,123.8507,34315.0
2018-09-04 12:30:00,147.68,148.11,147.64,148.04,39614.0,123.8758,124.2365,123.8423,124.1778,39614.0
2018-09-04 13:00:00,148.05,148.17,147.92,147.96,37226.0,124.1862,124.2869,124.0772,124.1107,37226.0
2018-09-04 13:30:00,147.93,148.0,147.77,147.86,33196.0,124.0856,124.1443,123.9513,124.0268,33196.0
2018-09-04 14:00:00,147.85,147.9,147.55,147.72,39542.0,124.0184,124.0604,123.7668,123.9094,39542.0
2018-09-04 14:30:00,147.72,147.79,147.62,147.74,36317.0,123.9094,123.9681,123.8255,123.9262,36317.0
2018-09-04 15:00:00,147.76,147.9,147.68,147.87,52082.0,123.943,124.0604,123.8758,124.0352,52082.0
2018-09-04 15:30:00,147.87,148.19,147.78,148.14,205243.0,124.0352,124.3036,123.9597,124.2617,205243.0
2018-09-05 09:30:00,147.97,148.11,146.56,147.12,175804.0,124.1191,124.2365,122.9364,123.4061,175804.0
2018-09-05 10:00:00,147.1,147.2,146.54,146.92,126996.0,123.3893,123.4732,122.9196,123.2383,126996.0
2018-09-05 10:30:00,146.83,147.66,146.83,147.19,105048.0,123.1629,123.8591,123.1629,123.4648,105048.0
2018-09-05 11:00:00,147.2,147.79,147.15,147.77,73627.0,123.4732,123.9681,123.4313,123.9513,73627.0
2018-09-05 11:30:00,147.76,147.79,147.35,147.46,48337.0,123.943,123.9681,123.599,123.6913,48337.0
2018-09-05 12:00:00,147.46,147.48,147.18,147.25,31302.0,123.6913,123.7081,123.4564,123.5152,31302.0
2018-09-05 12:30:00,147.25,147.38,147.12,147.33,56072.0,123.5152,123.6242,123.4061,123.5823,56072.0
2018-09-05 13:00:00,147.34,147.55,147.27,147.5,51578.0,123.5907,123.7668,123.5319,123.7249,51578.0
2018-09-05 13:30:00,147.5,147.63,147.45,147.59,30262.0,123.7249,123.8339,123.6829,123.8004,30262.0
2018-09-05 14:00:00,147.59,147.95,147.59,147.87,44832.0,123.8004,124.1023,123.8004,124.0352,44832.0
2018-09-05 14:30:00,147.86,147.88,147.58,147.63,64332.0,124.0268,124.0436,123.792,123.8339,64332.0
2018-09-05 15:00:00,147.67,147.94,147.65,147.86,38772.0,123.8675,124.0939,123.8507,124.0268,38772.0
2018-09-05 15:30:00,147.89,147.91,147.55,147.6,242715.0,124.052,124.0688,123.7668,123.8087,242715.0
2018-09-06 09:30:00,147.8,148.25,147.64,147.93,84433.0,123.9765,124.354,123.8423,124.0856,84433.0
2018-09-06 10:00:00,147.94,148.16,147.3,147.67,58709.0,124.0939,124.2785,123.5571,123.8675,58709.0
2018-09-06 10:30:00,147.7,148.01,147.57,147.77,43331.0,123.8926,124.1527,123.7836,123.9513,43331.0
2018-09-06 11:00:00,147.76,148.04,147.69,147.79,64009.0,123.943,124.1778,123.8842,123.9681,64009.0
2018-09-06 11:30:00,147.77,148.04,147.63,148.04,41468.0,123.9513,124.1778,123.8339,124.1778,41468.0
2018-09-06 12:00:00,148.04,148.24,147.95,148.12,29846.0,124.1778,124.3456,124.1023,124.2449,29846.0
2018-09-06 12:30:00,148.15,148.27,147.98,148.11,32060.0,124.2701,124.3707,124.1275,124.2365,32060.0
2018-09-06 13:00:00,148.08,148.31,148.06,148.27,36702.0,124.2114,124.4043,124.1946,124.3707,36702.0
2018-09-06 13:30:00,148.31,148.38,148.01,148.03,71690.0,124.4043,124.463,124.1527,124.1694,71690.0
2018-09-06 14:00:00,148.03,148.26,147.97,148.08,30882.0,124.1694,124.3624,124.1191,124.2114,30882.0
2018-09-06 14:30:00,148.09,148.21,147.87,147.87,28967.0,124.2198,124.3204,124.0352,124.0352,28967.0
2018-09-06 15:00:00,147.94,148.34,147.91,148.34,43365.0,124.0939,124.4295,124.0688,124.4295,43365.0
2018-09-06 15:30:00,148.33,148.41,148.06,148.09,178855.0,124.4211,124.4882,124.1946,124.2198,178855.0
2018-09-07 09:30:00,147.57,148.2,146.58,146.76,71007.0,123.7836,124.312,122.9532,123.1041,71007.0
2018-09-07 10:00:00,146.8,147.22,146.63,147.0,43711.0,123.1377,123.49,122.9951,123.3055,43711.0
2018-09-07 10:30:00,147.02,147.22,146.84,147.09,43859.0,123.3222,123.49,123.1712,123.3809,43859.0
2018-09-07 11:00:00,147.05,147.12,146.86,147.04,48614.0,123.3474,123.4061,123.188,123.339,48614.0
2018-09-07 11:30:00,147.05,147.06,146.67,146.72,71247.0,123.3474,123.3558,123.0286,123.0706,71247.0
2018-09-07 12:00:00,146.74,147.08,146.61,146.78,64278.0,123.0874,123.3726,122.9783,123.1209,64278.0
2018-09-07 12:30:00,146.76,146.9,146.59,146.63,48087.0,123.1041,123.2216,122.9615,122.9951,48087.0
2018-09-07 13:00:00,146.62,146.63,146.36,146.62,36136.0,122.9867,122.9951,122.7686,122.9867,36136.0
2018-09-07 13:30:00,146.6,146.68,146.48,146.66,31063.0,122.9699,123.037,122.8693,123.0203,31063.0
2018-09-07 14:00:00,146.67,146.76,146.53,146.56,40155.0,123.0286,123.1041,122.9112,122.9364,40155.0
2018-09-07 14:30:00,146.55,146.6,146.41,146.5,44534.0,122.928,122.9699,122.8106,122.886,44534.0
2018-09-07 15:00:00,146.5,146.55,146.4,146.48,48729.0,122.886,122.928,122.8022,122.8693,48729.0
2018-09-07 15:30:00,146.48,146.72,146.44,146.54,286181.0,122.8693,123.0706,122.8357,122.9196,286181.0
2018-09-10 09:30:00,147.25,148.23,147.08,147.71,149667.0,123.5152,124.3372,123.3726,123.901,149667.0
2018-09-10 10:00:00,147.79,148.36,147.76,148.09,30319.0,123.9681,124.4462,123.943,124.2198,30319.0
2018-09-10 10:30:00,148.1,148.24,147.32,147.34,112290.0,124.2281,124.3456,123.5739,123.5907,112290.0
2018-09-10 11:00:00,147.33,147.58,147.31,147.41,51392.0,123.5823,123.792,123.5655,123.6494,51392.0
2018-09-10 11:30:00,147.42,147.42,147.07,147.32,62126.0,123.6578,123.6578,123.3642,123.5739,62126.0
2018-09-10 12:00:00,147.35,147.54,147.24,147.49,32420.0,123.599,123.7584,123.5068,123.7165,32420.0
2018-09-10 12:30:00,147.5,147.57,147.31,147.55,19323.0,123.7249,123.7836,123.5655,123.7668,19323.0
2018-09-10 13:00:00,147.54,147.74,147.49,147.64,49078.0,123.7584,123.9262,123.7165,123.8423,49078.0
2018-09-10 13:30:00,147.66,147.74,147.51,147.74,31929.0,123.8591,123.9262,123.7332,123.9262,31929.0
2018-09-10 14:00:00,147.75,147.84,147.71,147.8,29545.0,123.9346,124.0101,123.901,123.9765,29545.0
2018-09-10 14:30:00,147.81,147.86,147.57,147.69,43098.0,123.9849,124.0268,123.7836,123.8842,43098.0
2018-09-10 15:00:00,147.7,147.8,147.66,147.73,70425.0,123.8926,123.9765,123.8591,123.9178,70425.0
2018-09-10 15:30:00,147.74,147.77,147.18,147.35,215072.0,123.9262,123.9513,123.4564,123.599,215072.0
2018-09-11 09:30:00,147.19,147.53,146.6,146.73,57786.0,123.4648,123.75,122.9699,123.079,57786.0
2018-09-11 10:00:00,146.73,146.98,146.53,146.74,43708.0,123.079,123.2887,122.9112,123.0874,43708.0
2018-09-11 10:30:00,146.7,147.14,146.55,147.11,47220.0,123.0538,123.4229,122.928,123.3977,47220.0
2018-09-11 11:00:00,147.12,147.46,147.12,147.42,39820.0,123.4061,123.6913,123.4061,123.6578,39820.0
2018-09-11 11:30:00,147.41,147.48,147.08,147.24,47281.0,123.6494,123.7081,123.3726,123.5068,47281.0
2018-09-11 12:00:00,147.23,147.31,147.11,147.15,33431.0,123.4984,123.5655,123.3977,123.4313,33431.0
2018-09-11 12:30:00,147.15,147.16,146.79,146.81,45012.0,123.4313,123.4397,123.1293,123.1461,45012.0
2018-09-11 13:00:00,146.81,146.91,146.67,146.74,54978.0,123.1461,123.23,123.0286,123.0874,54978.0
2018-09-11 13:30:00,146.73,146.89,146.68,146.77,43347.0,123.079,123.2132,123.037,123.1125,43347.0
2018-09-11 14:00:00,146.78,147.33,146.78,147.29,63448.0,123.1209,123.5823,123.1209,123.5487,63448.0
2018-09-11 14:30:00,147.29,147.44,147.28,147.32,52504.0,123.5487,123.6745,123.5403,123.5739,52504.0
2018-09-11 15:00:00,147.31,147.42,147.17,147.21,53352.0,123.5655,123.6578,123.4481,123.4816,53352.0
2018-09-11 15:30:00,147.22,147.22,146.9,147.03,202112.0,123.49,123.49,123.2216,123.3306,202112.0
2018-09-12 09:30:00,147.27,147.27,146.44,146.79,59673.0,123.5319,123.5319,122.8357,123.1293,59673.0
2018-09-12 10:00:00,146.78,147.19,146.62,147.19,48959.0,123.1209,123.4648,122.9867,123.4648,48959.0
2018-09-12 10:30:00,147.17,147.41,147.03,147.31,54897.0,123.4481,123.6494,123.3306,123.5655,54897.0
2018-09-12 11:00:00,147.35,147.35,146.89,146.92,84502.0,123.599,123.599,123.2132,123.2383,84502.0
2018-09-12 11:30:00,146.93,147.19,146.86,147.0,160727.0,123.2467,123.4648,123.188,123.3055,160727.0
2018-09-12 12:00:00,146.95,147.01,146.6,146.65,46779.0,123.2635,123.3138,122.9699,123.0119,46779.0
2018-09-12 12:30:00,146.65,147.0,146.64,146.92,35634.0,123.0119,123.3055,123.0035,123.2383,35634.0
2018-09-12 13:00:00,146.94,146.98,146.67,146.73,32447.0,123.2551,123.2887,123.0286,123.079,32447.0
2018-09-12 13:30:00,146.75,147.01,146.71,146.94,58370.0,123.0958,123.3138,123.0622,123.2551,58370.0
2018-09-12 14:00:00,146.97,147.1,146.87,146.87,77684.0,123.2803,123.3893,123.1964,123.1964,77684.0
2018-09-12 14:30:00,146.9,147.1,146.82,147.1,94624.0,123.2216,123.3893,123.1545,123.3893,94624.0
2018-09-12 15:00:00,147.07,147.35,147.03,147.32,42861.0,123.3642,123.599,123.3306,123.5739,42861.0
2018-09-12 15:30:00,147.35,147.45,147.21,147.31,116444.0,123.599,123.6829,123.4816,123.5655,116444.0
2018-09-13 09:30:00,148.0,149.24,147.75,149.02,63147.0,124.1443,125.1844,123.9346,124.9999,63147.0
2018-09-13 10:00:00,149.05,149.25,148.7,149.25,46410.0,125.025,125.1928,124.7314,125.1928,46410.0
2018-09-13 10:30:00,149.28,149.37,148.98,149.0,151910.0,125.2179,125.2934,124.9663,124.9831,151910.0
2018-09-13 11:00:00,149.03,149.3,148.87,149.24,163323.0,125.0082,125.2347,124.874,125.1844,163323.0
2018-09-13 11:30:00,149.21,149.34,149.03,149.3,51351.0,125.1592,125.2683,125.0082,125.2347,51351.0
2018-09-13 12:00:00,149.31,149.36,148.93,149.2,131896.0,125.2431,125.2851,124.9244,125.1508,131896.0
2018-09-13 12:30:00,149.24,149.3,149.08,149.23,82174.0,125.1844,125.2347,125.0502,125.176,82174.0
2018-09-13 13:00:00,149.24,149.24,149.03,149.11,26429.0,125.1844,125.1844,125.0082,125.0753,26429.0
2018-09-13 13:30:00,149.12,149.32,149.05,149.12,82046.0,125.0837,125.2515,125.025,125.0837,82046.0
2018-09-13 14:00:00,149.09,149.24,148.93,149.13,86020.0,125.0586,125.1844,124.9244,125.0921,86020.0
2018-09-13 14:30:00,149.15,149.41,149.06,149.3,87035.0,125.1089,125.327,125.0334,125.2347,87035.0
2018-09-13 15:00:00,149.3,149.31,148.98,148.99,62905.0,125.2347,125.2431,124.9663,124.9747,62905.0
2018-09-13 15:30:00,148.97,149.09,148.59,148.68,189234.0,124.9579,125.0586,124.6392,124.7147,189234.0
2018-09-14 09:30:00,148.53,148.64,147.31,147.72,38675.0,124.5888,124.6811,123.5655,123.9094,38675.0
2018-09-14 10:00:00,147.69,147.69,147.13,147.23,25025.0,123.8842,123.8842,123.4145,123.4984,25025.0
2018-09-14 10:30:00,147.23,147.31,146.91,147.1,50641.0,123.4984,123.5655,123.23,123.3893,50641.0
2018-09-14 11:00:00,147.1,147.22,146.82,146.9,31865.0,123.3893,123.49,123.1545,123.2216,31865.0
2018-09-14 11:30:00,146.88,147.05,146.71,146.96,20865.0,123.2048,123.3474,123.0622,123.2719,20865.0
2018-09-14 12:00:00,146.9,147.06,146.77,146.91,21228.0,123.2216,123.3558,123.1125,123.23,21228.0
2018-09-14 12:30:00,146.87,147.15,146.86,146.99,22552.0,123.1964,123.4313,123.188,123.2971,22552.0
2018-09-14 13:00:00,146.97,147.11,146.94,147.04,53981.0,123.2803,123.3977,123.2551,123.339,53981.0
2018-09-14 13:30:00,147.03,147.25,146.99,147.22,42956.0,123.3306,123.5152,123.2971,123.49,42956.0
2018-09-14 14:00:00,147.24,147.3,147.0,147.04,45100.0,123.5068,123.5571,123.3055,123.339,45100.0
2018-09-14 14:30:00,147.05,147.1,146.96,147.0,30460.0,123.3474,123.3893,123.2719,123.3055,30460.0
2018-09-14 15:00:00,146.99,147.01,146.78,146.79,40391.0,123.2971,123.3138,123.1209,123.1293,40391.0
2018-09-14 15:30:00,146.8,147.34,146.77,147.18,275873.0,123.1377,123.5907,123.1125,123.4564,275873.0
2018-09-17 09:30:00,147.08,147.56,146.38,147.38,73303.0,123.3726,123.7752,122.7854,123.6242,73303.0
2018-09-17 10:00:00,147.39,148.07,147.39,147.86,90839.0,123.6326,124.203,123.6326,124.0268,90839.0
2018-09-17 10:30:00,147.88,148.07,147.37,147.75,85473.0,124.0436,124.203,123.6158,123.9346,85473.0
2018-09-17 11:00:00,147.75,147.89,147.49,147.82,120607.0,123.9346,124.052,123.7165,123.9933,120607.0
2018-09-17 11:30:00,147.81,148.24,147.73,148.1,63082.0,123.9849,124.3456,123.9178,124.2281,63082.0
2018-09-17 12:00:00,148.12,148.34,147.8,148.03,65539.0,124.2449,124.4295,123.9765,124.1694,65539.0
2018-09-17 12:30:00,148.01,148.38,147.89,148.36,42101.0,124.1527,124.463,124.052,124.4462,42101.0
2018-09-17 13:00:00,148.37,148.4,148.17,148.24,49765.0,124.4546,124.4798,124.2869,124.3456,49765.0
2018-09-17 13:30:00,148.22,148.24,147.46,147.47,54300.0,124.3288,124.3456,123.6913,123.6997,54300.0
2018-09-17 14:00:00,147.44,147.51,147.08,147.22,72007.0,123.6745,123.7332,123.3726,123.49,72007.0
2018-09-17 14:30:00,147.2,147.42,146.68,146.75,99264.0,123.4732,123.6578,123.037,123.0958,99264.0
2018-09-17 15:00:00,146.81,147.23,146.77,147.22,88109.0,123.1461,123.4984,123.1125,123.49,88109.0
2018-09-17 15:30:00,147.22,147.75,147.15,147.74,181962.0,123.49,123.9346,123.4313,123.9262,181962.0
2018-09-18 09:30:00,147.12,148.49,147.12,148.1,88555.0,123.4061,124.5553,123.4061,124.2281,88555.0
2018-09-18 10:00:00,148.1,148.33,147.61,147.94,51729.0,124.2281,124.4211,123.8171,124.0939,51729.0
2018-09-18 10:30:00,147.97,148.11,147.66,147.94,46567.0,124.1191,124.2365,123.8591,124.0939,46567.0
2018-09-18 11:00:00,147.93,148.19,147.41,147.59,52854.0,124.0856,124.3036,123.6494,123.8004,52854.0
2018-09-18 11:30:00,147.59,147.74,147.2,147.42,41914.0,123.8004,123.9262,123.4732,123.6578,41914.0
2018-09-18 12:00:00,147.48,147.48,147.17,147.31,48608.0,123.7081,123.7081,123.4481,123.5655,48608.0
2018-09-18 12:30:00,147.3,147.36,146.93,147.07,38432.0,123.5571,123.6074,123.2467,123.3642,38432.0
2018-09-18 13:00:00,147.07,147.45,146.98,147.38,42742.0,123.3642,123.6829,123.2887,123.6242,42742.0
2018-09-18 13:30:00,147.38,147.66,147.35,147.42,30344.0,123.6242,123.8591,123.599,123.6578,30344.0
2018-09-18 14:00:00,147.41,147.59,147.4,147.56,31102.0,123.6494,123.8004,123.641,123.7752,31102.0
2018-09-18 14:30:00,147.59,147.72,147.5,147.56,41522.0,123.8004,123.9094,123.7249,123.7752,41522.0
2018-09-18 15:00:00,147.57,147.68,147.42,147.45,58541.0,123.7836,123.8758,123.6578,123.6829,58541.0
2018-09-18 15:30:00,147.44,147.67,147.33,147.46,171217.0,123.6745,123.8675,123.5823,123.6913,171217.0
2018-09-19 09:30:00,147.59,148.05,147.33,148.03,62303.0,123.8004,124.1862,123.5823,124.1694,62303.0
2018-09-19 10:00:00,148.02,148.03,147.66,147.67,30658.0,124.161,124.1694,123.8591,123.8675,30658.0
2018-09-19 10:30:00,147.73,147.95,147.57,147.77,37013.0,123.9178,124.1023,123.7836,123.9513,37013.0
2018-09-19 11:00:00,147.8,148.02,147.75,147.97,100751.0,123.9765,124.161,123.9346,124.1191,100751.0
2018-09-19 11:30:00,147.97,148.2,147.74,148.04,106290.0,124.1191,124.312,123.9262,124.1778,106290.0
2018-09-19 12:00:00,148.0,148.16,147.89,147.94,19641.0,124.1443,124.2785,124.052,124.0939,19641.0
2018-09-19 12:30:00,147.94,148.12,147.83,148.07,53813.0,124.0939,124.2449,124.0017,124.203,53813.0
2018-09-19 13:00:00,148.01,148.25,147.94,148.09,109109.0,124.1527,124.354,124.0939,124.2198,109109.0
2018-09-19 13:30:00,148.1,148.2,147.77,147.83,59894.0,124.2281,124.312,123.9513,124.0017,59894.0
2018-09-19 14:00:00,147.8,147.87,147.65,147.8,62315.0,123.9765,124.0352,123.8507,123.9765,62315.0
2018-09-19 14:30:00,147.79,147.81,147.41,147.55,67304.0,123.9681,123.9849,123.6494,123.7668,67304.0
2018-09-19 15:00:00,147.59,147.67,147.46,147.57,35612.0,123.8004,123.8675,123.6913,123.7836,35612.0
2018-09-19 15:30:00,147.56,147.75,147.4,147.58,128148.0,123.7752,123.9346,123.641,123.792,128148.0
2018-09-20 09:30:00,147.61,147.89,146.86,147.89,40033.0,123.8171,124.052,123.188,124.052,40033.0
2018-09-20 10:00:00,147.89,148.2,147.6,148.2,62239.0,124.052,124.312,123.8087,124.312,62239.0
2018-09-20 10:30:00,148.2,148.45,148.0,148.1,50827.0,124.312,124.5217,124.1443,124.2281,50827.0
2018-09-20 11:00:00,148.09,148.32,147.94,148.06,47331.0,124.2198,124.4127,124.0939,124.1946,47331.0
2018-09-20 11:30:00,148.06,148.34,148.04,148.27,53023.0,124.1946,124.4295,124.1778,124.3707,53023.0
2018-09-20 12:00:00,148.27,148.51,148.21,148.34,50770.0,124.3707,124.5721,124.3204,124.4295,50770.0
2018-09-20 12:30:00,148.33,148.35,147.97,148.29,39835.0,124.4211,124.4379,124.1191,124.3875,39835.0
2018-09-20 13:00:00,148.3,148.36,148.07,148.1,28237.0,124.3959,124.4462,124.203,124.2281,28237.0
2018-09-20 13:30:00,148.11,148.19,148.04,148.17,23669.0,124.2365,124.3036,124.1778,124.2869,23669.0
2018-09-20 14:00:00,148.19,148.44,148.17,148.44,42045.0,124.3036,124.5133,124.2869,124.5133,42045.0
2018-09-20 14:30:00,148.45,148.64,148.43,148.64,25079.0,124.5217,124.6811,124.505,124.6811,25079.0
2018-09-20 15:00:00,148.65,148.82,148.58,148.79,77929.0,124.6895,124.8321,124.6308,124.8069,77929.0
2018-09-20 15:30:00,148.81,148.86,148.57,148.74,142619.0,124.8237,124.8656,124.6224,124.765,142619.0
2018-09-21 09:30:00,148.51,148.96,148.32,148.96,615702.0,124.5721,124.9495,124.4127,124.9495,615702.0
2018-09-21 10:00:00,149.0,149.26,148.51,149.25,53289.0,124.9831,125.2012,124.5721,125.1928,53289.0
2018-09-21 10:30:00,149.3,149.3,148.83,149.24,33565.0,125.2347,125.2347,124.8405,125.1844,33565.0
2018-09-21 11:00:00,149.26,149.35,148.91,149.05,29401.0,125.2012,125.2767,124.9076,125.025,29401.0
2018-09-21 11:30:00,149.04,149.12,148.86,149.06,34664.0,125.0166,125.0837,124.8656,125.0334,34664.0
2018-09-21 12:00:00,149.07,149.58,148.98,149.53,42075.0,125.0418,125.4696,124.9663,125.4277,42075.0
2018-09-21 12:30:00,149.51,149.6,149.23,149.25,34712.0,125.4109,125.4864,125.176,125.1928,34712.0
2018-09-21 13:00:00,149.25,149.34,149.18,149.26,36423.0,125.1928,125.2683,125.1341,125.2012,36423.0
2018-09-21 13:30:00,149.25,149.32,149.17,149.23,54414.0,125.1928,125.2515,125.1257,125.176,54414.0
2018-09-21 14:00:00,149.25,149.46,149.13,149.34,77754.0,125.1928,125.3689,125.0921,125.2683,77754.0
2018-09-21 14:30:00,149.36,149.44,148.72,148.75,159268.0,125.2851,125.3522,124.7482,124.7734,159268.0
2018-09-21 15:00:00,148.76,148.88,148.5,148.52,69297.0,124.7818,124.8824,124.5637,124.5804,69297.0
2018-09-21 15:30:00,148.51,148.64,148.37,148.49,199003.0,124.5721,124.6811,124.4546,124.5553,199003.0
2018-09-24 09:30:00,148.0,148.08,146.81,146.92,47207.0,124.1443,124.2114,123.1461,123.2383,47207.0
2018-09-24 10:00:00,146.97,147.22,146.66,146.89,46252.0,123.2803,123.49,123.0203,123.2132,46252.0
2018-09-24 10:30:00,146.81,147.02,146.58,147.02,63287.0,123.1461,123.3222,122.9532,123.3222,63287.0
2018-09-24 11:00:00,147.03,147.3,146.69,146.9,68578.0,123.3306,123.5571,123.0454,123.2216,68578.0
2018-09-24 11:30:00,146.94,147.06,146.58,146.58,25856.0,123.2551,123.3558,122.9532,122.9532,25856.0
2018-09-24 12:00:00,146.62,146.66,146.3,146.34,26852.0,122.9867,123.0203,122.7183,122.7518,26852.0
2018-09-24 12:30:00,146.27,146.3,146.03,146.18,38906.0,122.6931,122.7183,122.4918,122.6176,38906.0
2018-09-24 13:00:00,146.19,146.31,145.96,146.31,31926.0,122.626,122.7267,122.4331,122.7267,31926.0
2018-09-24 13:30:00,146.31,146.51,146.12,146.19,26145.0,122.7267,122.8944,122.5673,122.626,26145.0
2018-09-24 14:00:00,146.21,146.21,145.96,146.0,73645.0,122.6428,122.6428,122.4331,122.4666,73645.0
2018-09-24 14:30:00,146.0,146.16,145.91,146.14,47786.0,122.4666,122.6009,122.3911,122.5841,47786.0
2018-09-24 15:00:00,146.14,146.38,146.11,146.34,56453.0,122.5841,122.7854,122.5589,122.7518,56453.0
2018-09-24 15:30:00,146.36,146.43,146.16,146.38,155490.0,122.7686,122.8273,122.6009,122.7854,155490.0
2018-09-25 09:30:00,146.29,146.64,145.48,145.85,78680.0,122.7099,123.0035,122.0305,122.3408,78680.0
2018-09-25 10:00:00,145.84,146.06,145.7,145.77,49664.0,122.3324,122.517,122.215,122.2737,49664.0
2018-09-25 10:30:00,145.79,146.2,145.63,146.2,79345.0,122.2905,122.6344,122.1563,122.6344,79345.0
2018-09-25 11:00:00,146.13,146.2,145.76,146.05,55854.0,122.5757,122.6344,122.2653,122.5086,55854.0
2018-09-25 11:30:00,146.09,146.29,145.95,146.06,40569.0,122.5421,122.7099,122.4247,122.517,40569.0
2018-09-25 12:00:00,146.1,146.15,145.83,145.87,22504.0,122.5505,122.5925,122.324,122.3576,22504.0
2018-09-25 12:30:00,145.86,145.89,145.61,145.67,31374.0,122.3492,122.3744,122.1395,122.1898,31374.0
2018-09-25 13:00:00,145.69,145.74,145.6,145.69,27946.0,122.2066,122.2486,122.1311,122.2066,27946.0
2018-09-25 13:30:00,145.69,145.88,145.53,145.82,42590.0,122.2066,122.366,122.0724,122.3157,42590.0
2018-09-25 14:00:00,145.82,146.01,145.75,145.95,39549.0,122.3157,122.475,122.2569,122.4247,39549.0
2018-09-25 14:30:00,145.93,145.97,145.79,145.82,34502.0,122.4079,122.4415,122.2905,122.3157,34502.0
2018-09-25 15:00:00,145.83,145.89,145.65,145.78,41722.0,122.324,122.3744,122.1731,122.2821,41722.0
2018-09-25 15:30:00,145.8,145.97,145.51,145.7,201262.0,122.2989,122.4415,122.0556,122.215,201262.0
2018-09-26 09:30:00,145.51,145.93,145.13,145.15,56532.0,122.0556,122.4079,121.7369,121.7537,56532.0
2018-09-26 10:00:00,145.12,145.43,144.87,144.99,69146.0,121.7285,121.9885,121.5188,121.6194,69146.0
2018-09-26 10:30:00,145.01,145.15,144.88,145.04,74131.0,121.6362,121.7537,121.5272,121.6614,74131.0
2018-09-26 11:00:00,145.07,145.37,145.03,145.34,71231.0,121.6865,121.9382,121.653,121.913,71231.0
2018-09-26 11:30:00,145.36,145.5,145.07,145.07,39341.0,121.9298,122.0472,121.6865,121.6865,39341.0
2018-09-26 12:00:00,145.07,145.15,144.86,145.15,32782.0,121.6865,121.7537,121.5104,121.7537,32782.0
2018-09-26 12:30:00,145.12,145.14,145.0,145.14,20200.0,121.7285,121.7453,121.6278,121.7453,20200.0
2018-09-26 13:00:00,145.13,145.22,145.04,145.08,23896.0,121.7369,121.8124,121.6614,121.6949,23896.0
2018-09-26 13:30:00,145.1,145.33,145.06,145.15,25894.0,121.7117,121.9046,121.6782,121.7537,25894.0
2018-09-26 14:00:00,145.19,145.63,145.03,145.05,78068.0,121.7872,122.1563,121.653,121.6698,78068.0
2018-09-26 14:30:00,145.03,145.13,144.68,144.76,52652.0,121.653,121.7369,121.3594,121.4265,52652.0
2018-09-26 15:00:00,144.77,144.97,144.6,144.67,52432.0,121.4349,121.6027,121.2923,121.351,52432.0
2018-09-26 15:30:00,144.67,144.67,143.69,143.95,219156.0,121.351,121.351,120.529,120.7471,219156.0
2018-09-27 09:30:00,143.71,144.39,143.3,144.37,63583.0,121.2099,121.7834,120.8641,121.7666,63583.0
2018-09-27 10:00:00,144.38,144.61,144.15,144.25,39108.0,121.775,121.969,121.581,121.6654,39108.0
2018-09-27 10:30:00,144.26,144.27,143.83,143.84,42388.0,121.6738,121.6822,121.3111,121.3195,42388.0
2018-09-27 11:00:00,143.83,143.96,143.65,143.77,90892.0,121.3111,121.4208,121.1593,121.2605,90892.0
2018-09-27 11:30:00,143.78,144.36,143.73,144.25,73616.0,121.2689,121.7581,121.2268,121.6654,73616.0
2018-09-27 12:00:00,144.22,144.3,144.09,144.09,27739.0,121.6401,121.7075,121.5304,121.5304,27739.0
2018-09-27 12:30:00,144.1,144.26,144.0,144.22,26497.0,121.5388,121.6738,121.4545,121.6401,26497.0
2018-09-27 13:00:00,144.21,144.31,144.12,144.26,34196.0,121.6316,121.716,121.5557,121.6738,34196.0
2018-09-27 13:30:00,144.24,144.29,144.05,144.1,39659.0,121.6569,121.6991,121.4967,121.5388,39659.0
2018-09-27 14:00:00,144.1,144.12,143.86,143.86,37760.0,121.5388,121.5557,121.3364,121.3364,37760.0
2018-09-27 14:30:00,143.85,143.94,143.73,143.73,27889.0,121.328,121.4039,121.2268,121.2268,27889.0
2018-09-27 15:00:00,143.79,143.84,143.62,143.62,38622.0,121.2774,121.3195,121.134,121.134,38622.0
2018-09-27 15:30:00,143.6,143.64,143.34,143.39,296794.0,121.1171,121.1509,120.8978,120.94,296794.0
2018-09-28 09:30:00,143.35,144.36,143.35,144.11,91114.0,120.9063,121.7581,120.9063,121.5473,91114.0
2018-09-28 10:00:00,144.06,144.57,144.05,144.55,66332.0,121.5051,121.9353,121.4967,121.9184,66332.0
2018-09-28 10:30:00,144.54,144.86,144.52,144.78,48858.0,121.91,122.1799,121.8931,122.1124,48858.0
2018-09-28 11:00:00,144.79,144.91,144.33,144.62,57046.0,122.1208,122.222,121.7328,121.9774,57046.0
2018-09-28 11:30:00,144.63,144.64,144.48,144.61,52028.0,121.9859,121.9943,121.8593,121.969,52028.0
2018-09-28 12:00:00,144.61,144.74,144.47,144.53,49232.0,121.969,122.0786,121.8509,121.9015,49232.0
2018-09-28 12:30:00,144.53,144.78,144.45,144.68,33272.0,121.9015,122.1124,121.834,122.028,33272.0
2018-09-28 13:00:00,144.68,145.14,144.67,145.14,29753.0,122.028,122.416,122.0196,122.416,29753.0
2018-09-28 13:30:00,145.18,145.36,145.07,145.09,44990.0,122.4497,122.6016,122.357,122.3738,44990.0
2018-09-28 14:00:00,145.09,145.11,144.7,144.83,55328.0,122.3738,122.3907,122.0449,122.1545,55328.0
2018-09-28 14:30:00,144.8,145.24,144.77,145.24,48101.0,122.1292,122.5004,122.1039,122.5004,48101.0
2018-09-28 15:00:00,145.25,145.33,145.16,145.21,71509.0,122.5088,122.5763,122.4329,122.4751,71509.0
2018-09-28 15:30:00,145.2,145.43,145.04,145.3,215295.0,122.4666,122.6606,122.3317,122.551,215295.0
2018-10-01 09:30:00,146.09,146.09,145.41,145.62,72518.0,123.2173,123.2173,122.6437,122.8209,72518.0
2018-10-01 10:00:00,145.55,145.66,144.87,144.99,53223.0,122.7618,122.8546,122.1883,122.2895,53223.0
2018-10-01 10:30:00,145.09,145.47,144.98,145.18,36086.0,122.3738,122.6943,122.2811,122.4497,36086.0
2018-10-01 11:00:00,145.13,145.61,144.99,145.48,58027.0,122.4076,122.8124,122.2895,122.7028,58027.0
2018-10-01 11:30:00,145.45,145.74,145.45,145.64,40780.0,122.6775,122.9221,122.6775,122.8377,40780.0
2018-10-01 12:00:00,145.68,145.74,144.99,145.01,34646.0,122.8715,122.9221,122.2895,122.3064,34646.0
2018-10-01 12:30:00,144.99,145.1,144.93,144.93,16677.0,122.2895,122.3823,122.2389,122.2389,16677.0
2018-10-01 13:00:00,144.94,144.99,144.73,144.92,21677.0,122.2473,122.2895,122.0702,122.2305,21677.0
2018-10-01 13:30:00,144.88,144.89,144.69,144.74,16895.0,122.1967,122.2052,122.0365,122.0786,16895.0
2018-10-01 14:00:00,144.79,144.87,144.6,144.62,22644.0,122.1208,122.1883,121.9606,121.9774,22644.0
2018-10-01 14:30:00,144.63,144.89,144.6,144.87,24277.0,121.9859,122.2052,121.9606,122.1883,24277.0
2018-10-01 15:00:00,144.85,144.85,144.14,144.29,73288.0,122.1714,122.1714,121.5726,121.6991,73288.0
2018-10-01 15:30:00,144.27,144.5,143.96,144.03,176475.0,121.6822,121.8762,121.4208,121.4798,176475.0
2018-10-02 09:30:00,144.04,144.06,143.11,143.69,55292.0,121.4882,121.5051,120.7038,121.193,55292.0
2018-10-02 10:00:00,143.65,144.02,143.47,143.96,28504.0,121.1593,121.4714,121.0075,121.4208,28504.0
2018-10-02 10:30:00,143.99,144.04,143.8,143.98,46325.0,121.4461,121.4882,121.2858,121.4376,46325.0
2018-10-02 11:00:00,143.97,144.07,143.74,143.77,30729.0,121.4292,121.5135,121.2352,121.2605,30729.0
2018-10-02 11:30:00,143.78,144.02,143.65,144.0,25378.0,121.2689,121.4714,121.1593,121.4545,25378.0
2018-10-02 12:00:00,143.97,144.22,143.97,144.12,27302.0,121.4292,121.6401,121.4292,121.5557,27302.0
2018-10-02 12:30:00,144.13,144.31,143.97,144.24,20712.0,121.5641,121.716,121.4292,121.6569,20712.0
2018-10-02 13:00:00,144.2,144.26,143.99,144.25,53667.0,121.6232,121.6738,121.4461,121.6654,53667.0
2018-10-02 13:30:00,144.22,144.28,144.13,144.2,62631.0,121.6401,121.6907,121.5641,121.6232,62631.0
2018-10-02 14:00:00,144.19,144.34,144.18,144.21,36033.0,121.6148,121.7413,121.6063,121.6316,36033.0
2018-10-02 14:30:00,144.25,144.55,144.2,144.53,41247.0,121.6654,121.9184,121.6232,121.9015,41247.0
2018-10-02 15:00:00,144.54,144.54,144.36,144.53,65405.0,121.91,121.91,121.7581,121.9015,65405.0
2018-10-02 15:30:00,144.54,144.6,144.03,144.11,166739.0,121.91,121.9606,121.4798,121.5473,166739.0
2018-10-03 09:30:00,144.15,144.89,143.75,144.89,324992.0,121.581,122.2052,121.2436,122.2052,324992.0
2018-10-03 10:00:00,144.87,145.12,144.71,145.07,94609.0,122.1883,122.3991,122.0533,122.357,94609.0
2018-10-03 10:30:00,145.16,145.55,144.95,145.54,58621.0,122.4329,122.7618,122.2558,122.7534,58621.0
2018-10-03 11:00:00,145.56,145.75,145.19,145.22,96167.0,122.7703,122.9305,122.4582,122.4835,96167.0
2018-10-03 11:30:00,145.25,145.29,144.78,144.98,58076.0,122.5088,122.5425,122.1124,122.2811,58076.0
2018-10-03 12:00:00,145.02,145.11,144.64,144.67,53772.0,122.3148,122.3907,121.9943,122.0196,53772.0
2018-10-03 12:30:00,144.62,144.62,144.08,144.33,85752.0,121.9774,121.9774,121.522,121.7328,85752.0
2018-10-03 13:00:00,144.31,144.49,144.15,144.48,73010.0,121.716,121.8678,121.581,121.8593,73010.0
2018-10-03 13:30:00,144.44,144.49,144.06,144.09,48264.0,121.8256,121.8678,121.5051,121.5304,48264.0
2018-10-03 14:00:00,144.08,144.29,144.04,144.15,39424.0,121.522,121.6991,121.4882,121.581,39424.0
2018-10-03 14:30:00,144.14,144.17,142.75,143.22,189817.0,121.5726,121.5979,120.4002,120.7966,189817.0
2018-10-03 15:00:00,143.25,143.88,143.17,143.58,192995.0,120.8219,121.3533,120.7544,121.1003,192995.0
2018-10-03 15:30:00,143.57,144.02,143.57,143.87,130929.0,121.0918,121.4714,121.0918,121.3449,130929.0
2018-10-04 09:30:00,143.73,144.41,142.86,143.0,112424.0,121.2268,121.8003,120.493,120.6111,112424.0
2018-10-04 10:00:00,142.95,143.27,142.35,143.2,113802.0,120.5689,120.8388,120.0628,120.7798,113802.0
2018-10-04 10:30:00,143.25,143.6,143.12,143.53,46635.0,120.8219,121.1171,120.7123,121.0581,46635.0
2018-10-04 11:00:00,143.51,143.68,143.24,143.61,65820.0,121.0412,121.1846,120.8135,121.1256,65820.0
2018-10-04 11:30:00,143.62,144.28,143.5,144.06,59140.0,121.134,121.6907,121.0328,121.5051,59140.0
2018-10-04 12:00:00,144.07,144.45,143.85,144.01,55676.0,121.5135,121.834,121.328,121.4629,55676.0
2018-10-04 12:30:00,143.99,144.81,143.99,144.55,47360.0,121.4461,122.1377,121.4461,121.9184,47360.0
2018-10-04 13:00:00,144.56,144.58,143.99,144.14,40784.0,121.9268,121.9437,121.4461,121.5726,40784.0
2018-10-04 13:30:00,144.09,144.37,143.77,144.23,43456.0,121.5304,121.7666,121.2605,121.6485,43456.0
2018-10-04 14:00:00,144.24,144.27,143.64,143.82,107548.0,121.6569,121.6822,121.1509,121.3027,107548.0
2018-10-04 14:30:00,143.83,144.1,143.75,144.08,78375.0,121.3111,121.5388,121.2436,121.522,78375.0
2018-10-04 15:00:00,144.1,144.23,143.98,144.08,66525.0,121.5388,121.6485,121.4376,121.522,66525.0
2018-10-04 15:30:00,144.08,144.48,143.99,144.43,165370.0,121.522,121.8593,121.4461,121.8172,165370.0
2018-10-05 09:30:00,144.81,145.61,144.32,145.33,65336.0,122.1377,122.8124,121.7244,122.5763,65336.0
2018-10-05 10:00:00,145.36,145.73,145.14,145.68,105274.0,122.6016,122.9136,122.416,122.8715,105274.0
2018-10-05 10:30:00,145.68,146.08,145.54,145.58,60437.0,122.8715,123.2088,122.7534,122.7871,60437.0
2018-10-05 11:00:00,145.57,146.06,145.32,146.05,64304.0,122.7787,123.192,122.5678,123.1835,64304.0
2018-10-05 11:30:00,146.0,146.3,145.82,145.86,139118.0,123.1414,123.3944,122.9895,123.0233,139118.0
2018-10-05 12:00:00,145.86,145.92,145.76,145.77,55726.0,123.0233,123.0739,122.9389,122.9474,55726.0
2018-10-05 12:30:00,145.75,146.03,145.71,145.89,113430.0,122.9305,123.1667,122.8968,123.0486,113430.0
2018-10-05 13:00:00,145.9,146.26,145.8,146.18,52793.0,123.057,123.3607,122.9727,123.2932,52793.0
2018-10-05 13:30:00,146.16,146.19,145.97,146.03,41509.0,123.2763,123.3016,123.1161,123.1667,41509.0
2018-10-05 14:00:00,146.01,146.04,145.64,145.82,43592.0,123.1498,123.1751,122.8377,122.9895,43592.0
2018-10-05 14:30:00,145.83,145.83,145.36,145.6,82867.0,122.998,122.998,122.6016,122.804,82867.0
2018-10-05 15:00:00,145.64,145.66,145.01,145.22,98607.0,122.8377,122.8546,122.3064,122.4835,98607.0
2018-10-05 15:30:00,145.22,145.26,144.57,144.81,280049.0,122.4835,122.5172,121.9353,122.1377,280049.0
2018-10-08 09:30:00,145.05,146.54,145.0,145.5,149168.0,122.3401,123.5968,122.2979,122.7196,149168.0
2018-10-08 10:00:00,145.55,145.96,145.47,145.62,103670.0,122.7618,123.1076,122.6943,122.8209,103670.0
2018-10-08 10:30:00,145.61,146.07,145.5,146.02,66696.0,122.8124,123.2004,122.7196,123.1582,66696.0
2018-10-08 11:00:00,145.98,146.64,145.85,146.63,113965.0,123.1245,123.6812,123.0149,123.6727,113965.0
2018-10-08 11:30:00,146.68,146.92,146.45,146.69,56435.0,123.7149,123.9173,123.5209,123.7233,56435.0
2018-10-08 12:00:00,146.64,146.76,146.35,146.36,37479.0,123.6812,123.7824,123.4366,123.445,37479.0
2018-10-08 12:30:00,146.34,146.46,146.2,146.33,36835.0,123.4281,123.5293,123.3101,123.4197,36835.0
2018-10-08 13:00:00,146.32,146.43,146.07,146.07,41860.0,123.4113,123.504,123.2004,123.2004,41860.0
2018-10-08 13:30:00,146.09,146.34,146.07,146.19,80914.0,123.2173,123.4281,123.2004,123.3016,80914.0
2018-10-08 14:00:00,146.19,146.3,146.12,146.22,74189.0,123.3016,123.3944,123.2426,123.3269,74189.0
2018-10-08 14:30:00,146.24,146.34,146.12,146.13,80213.0,123.3438,123.4281,123.2426,123.251,80213.0
2018-10-08 15:00:00,146.12,146.16,145.95,146.08,112919.0,123.2426,123.2763,123.0992,123.2088,112919.0
2018-10-08 15:30:00,146.08,146.34,145.68,145.8,246098.0,123.2088,123.4281,122.8715,122.9727,246098.0
2018-10-09 09:30:00,146.04,146.96,145.37,146.92,77353.0,123.1751,123.9511,122.61,123.9173,77353.0
2018-10-09 10:00:00,146.86,147.75,146.76,147.16,131700.0,123.8667,124.6174,123.7824,124.1197,131700.0
2018-10-09 10:30:00,147.13,147.89,147.0,147.75,134964.0,124.0944,124.7355,123.9848,124.6174,134964.0
2018-10-09 11:00:00,147.79,147.88,147.26,147.49,59972.0,124.6511,124.727,124.2041,124.3981,59972.0
2018-10-09 11:30:00,147.49,147.49,146.77,147.0,37348.0,124.3981,124.3981,123.7908,123.9848,37348.0
2018-10-09 12:00:00,147.04,147.07,146.68,146.85,87274.0,124.0185,124.0438,123.7149,123.8583,87274.0
2018-10-09 12:30:00,146.84,147.1,146.84,146.97,81766.0,123.8499,124.0691,123.8499,123.9595,81766.0
2018-10-09 13:00:00,146.98,147.36,146.88,147.09,81693.0,123.9679,124.2884,123.8836,124.0607,81693.0
2018-10-09 13:30:00,147.08,147.34,146.97,147.28,53939.0,124.0523,124.2716,123.9595,124.221,53939.0
2018-10-09 14:00:00,147.28,147.38,147.18,147.36,37551.0,124.221,124.3053,124.1366,124.2884,37551.0
2018-10-09 14:30:00,147.37,147.52,147.19,147.45,35658.0,124.2969,124.4234,124.1451,124.3643,35658.0
2018-10-09 15:00:00,147.43,147.55,147.18,147.21,118475.0,124.3475,124.4487,124.1366,124.1619,118475.0
2018-10-09 15:30:00,147.17,147.67,147.03,147.63,222315.0,124.1282,124.5499,124.0101,124.5162,222315.0
2018-10-10 09:30:00,146.58,147.75,146.01,147.13,183024.0,123.6306,124.6174,123.1498,124.0944,183024.0
2018-10-10 10:00:00,147.06,147.22,146.76,146.94,151173.0,124.0354,124.1704,123.7824,123.9342,151173.0
2018-10-10 10:30:00,146.95,147.09,146.58,147.0,199868.0,123.9426,124.0607,123.6306,123.9848,199868.0
2018-10-10 11:00:00,146.98,147.07,146.85,146.98,189424.0,123.9679,124.0438,123.8583,123.9679,189424.0
2018-10-10 11:30:00,146.97,147.19,146.9,147.1,164885.0,123.9595,124.1451,123.9005,124.0691,164885.0
2018-10-10 12:00:00,147.14,147.62,147.14,147.35,36909.0,124.1029,124.5077,124.1029,124.28,36909.0
2018-10-10 12:30:00,147.37,147.41,147.13,147.15,43568.0,124.2969,124.3306,124.0944,124.1113,43568.0
2018-10-10 13:00:00,147.15,147.23,146.84,146.98,115068.0,124.1113,124.1788,123.8499,123.9679,115068.0
2018-10-10 13:30:00,146.98,147.12,146.95,146.98,122080.0,123.9679,124.086,123.9426,123.9679,122080.0
2018-10-10 14:00:00,146.98,147.47,146.92,147.27,412119.0,123.9679,124.3812,123.9173,124.2125,412119.0
2018-10-10 14:30:00,147.25,147.3,146.72,146.73,130145.0,124.1957,124.2378,123.7486,123.7571,130145.0
2018-10-10 15:00:00,146.67,146.94,146.11,146.4,282027.0,123.7065,123.9342,123.2341,123.4787,282027.0
2018-10-10 15:30:00,146.4,147.0,145.52,145.54,704279.0,123.4787,123.9848,122.7365,122.7534,704279.0
2018-10-11 09:30:00,145.85,146.25,143.96,144.28,390062.0,123.0149,123.3522,121.4208,121.6907,390062.0
2018-10-11 10:00:00,144.4,145.48,144.34,144.53,148084.0,121.7919,122.7028,121.7413,121.9015,148084.0
2018-10-11 10:30:00,144.47,144.72,143.59,143.7,91594.0,121.8509,122.0618,121.1087,121.2015,91594.0
2018-10-11 11:00:00,143.61,143.72,142.85,142.97,95989.0,121.1256,121.2183,120.4845,120.5858,95989.0
2018-10-11 11:30:00,142.92,143.27,142.69,142.96,84540.0,120.5436,120.8388,120.3496,120.5773,84540.0
2018-10-11 12:00:00,142.9,143.28,142.15,143.13,127638.0,120.5267,120.8472,119.8941,120.7207,127638.0
2018-10-11 12:30:00,143.1,143.35,142.97,143.1,76918.0,120.6954,120.9063,120.5858,120.6954,76918.0
2018-10-11 13:00:00,143.1,143.15,142.84,142.88,62818.0,120.6954,120.7376,120.4761,120.5099,62818.0
2018-10-11 13:30:00,142.92,143.04,142.63,142.82,56033.0,120.5436,120.6448,120.299,120.4592,56033.0
2018-10-11 14:00:00,142.82,143.0,142.12,142.34,100484.0,120.4592,120.6111,119.8688,120.0544,100484.0
2018-10-11 14:30:00,142.29,142.3,140.39,141.37,127485.0,120.0122,120.0207,118.4097,119.2363,127485.0
2018-10-11 15:00:00,141.25,142.47,141.1,142.35,171525.0,119.1351,120.164,119.0085,120.0628,171525.0
2018-10-11 15:30:00,142.35,142.53,140.66,140.7,305120.0,120.0628,120.2146,118.6374,118.6712,305120.0
2018-10-12 09:30:00,142.09,142.8,141.38,142.66,159338.0,119.8435,120.4424,119.2447,120.3243,159338.0
2018-10-12 10:00:00,142.58,143.78,142.58,142.96,139681.0,120.2568,121.2689,120.2568,120.5773,139681.0
2018-10-12 10:30:00,142.89,143.2,142.47,142.72,88233.0,120.5183,120.7798,120.164,120.3749,88233.0
2018-10-12 11:00:00,142.65,143.1,142.56,143.0,155094.0,120.3159,120.6954,120.24,120.6111,155094.0
2018-10-12 11:30:00,142.97,143.06,142.61,142.76,74224.0,120.5858,120.6617,120.2821,120.4086,74224.0
2018-10-12 12:00:00,142.77,142.86,141.91,142.02,223182.0,120.4171,120.493,119.6917,119.7845,223182.0
2018-10-12 12:30:00,142.03,142.06,141.22,141.32,88943.0,119.7929,119.8182,119.1098,119.1941,88943.0
2018-10-12 13:00:00,141.3,142.32,141.26,141.82,58247.0,119.1772,120.0375,119.1435,119.6158,58247.0
2018-10-12 13:30:00,141.81,141.96,141.26,141.74,46474.0,119.6074,119.7339,119.1435,119.5483,46474.0
2018-10-12 14:00:00,141.75,141.84,141.0,141.31,57897.0,119.5568,119.6327,118.9242,119.1857,57897.0
2018-10-12 14:30:00,141.34,141.62,140.82,141.54,47329.0,119.211,119.4471,118.7724,119.3797,47329.0
2018-10-12 15:00:00,141.54,142.22,141.28,142.15,65669.0,119.3797,119.9532,119.1604,119.8941,65669.0
2018-10-12 15:30:00,142.17,142.46,141.59,141.92,284175.0,119.911,120.1556,119.4218,119.7002,284175.0
2018-10-15 09:30:00,141.78,142.62,141.51,142.61,82939.0,119.5821,120.2906,119.3543,120.2821,82939.0
2018-10-15 10:00:00,142.58,143.18,142.23,142.72,35258.0,120.2568,120.7629,119.9616,120.3749,35258.0
2018-10-15 10:30:00,142.74,143.74,142.7,143.74,30540.0,120.3918,121.2352,120.358,121.2352,30540.0
2018-10-15 11:00:00,143.7,143.78,143.06,143.78,59666.0,121.2015,121.2689,120.6617,121.2689,59666.0
2018-10-15 11:30:00,143.78,143.92,143.03,143.2,40747.0,121.2689,121.387,120.6364,120.7798,40747.0
2018-10-15 12:00:00,143.16,143.2,142.65,143.1,31986.0,120.746,120.7798,120.3159,120.6954,31986.0
2018-10-15 12:30:00,143.1,143.75,143.02,143.75,75275.0,120.6954,121.2436,120.6279,121.2436,75275.0
2018-10-15 13:00:00,143.82,143.91,143.58,143.75,43119.0,121.3027,121.3786,121.1003,121.2436,43119.0
2018-10-15 13:30:00,143.75,144.11,143.71,144.07,97653.0,121.2436,121.5473,121.2099,121.5135,97653.0
2018-10-15 14:00:00,144.11,144.16,143.74,143.76,58189.0,121.5473,121.5894,121.2352,121.2521,58189.0
2018-10-15 14:30:00,143.77,144.25,143.75,144.19,32532.0,121.2605,121.6654,121.2436,121.6148,32532.0
2018-10-15 15:00:00,144.15,144.19,143.5,143.62,61300.0,121.581,121.6148,121.0328,121.134,61300.0
2018-10-15 15:30:00,143.58,143.62,142.7,142.75,195361.0,121.1003,121.134,120.358,120.4002,195361.0
2018-10-16 09:30:00,143.15,143.85,142.69,143.55,56290.0,120.7376,121.328,120.3496,121.075,56290.0
2018-10-16 10:00:00,143.63,144.54,143.63,144.11,28497.0,121.1424,121.91,121.1424,121.5473,28497.0
2018-10-16 10:30:00,144.08,144.82,143.9,144.6,48019.0,121.522,122.1461,121.3702,121.9606,48019.0
2018-10-16 11:00:00,144.54,144.59,144.07,144.36,41637.0,121.91,121.9521,121.5135,121.7581,41637.0
2018-10-16 11:30:00,144.34,145.14,144.34,145.08,32320.0,121.7413,122.416,121.7413,122.3654,32320.0
2018-10-16 12:00:00,145.07,145.14,144.8,145.0,39144.0,122.357,122.416,122.1292,122.2979,39144.0
2018-10-16 12:30:00,145.01,145.08,144.86,144.89,136198.0,122.3064,122.3654,122.1799,122.2052,136198.0
2018-10-16 13:00:00,144.87,145.21,144.81,145.21,33142.0,122.1883,122.4751,122.1377,122.4751,33142.0
2018-10-16 13:30:00,145.21,145.36,145.14,145.23,32254.0,122.4751,122.6016,122.416,122.4919,32254.0
2018-10-16 14:00:00,145.29,145.88,145.28,145.85,46868.0,122.5425,123.0402,122.5341,123.0149,46868.0
2018-10-16 14:30:00,145.89,146.36,145.82,146.06,68308.0,123.0486,123.445,122.9895,123.192,68308.0
2018-10-16 15:00:00,146.03,146.08,145.6,145.72,87243.0,123.1667,123.2088,122.804,122.9052,87243.0
2018-10-16 15:30:00,145.68,145.99,145.45,145.71,194992.0,122.8715,123.1329,122.6775,122.8968,194992.0
2018-10-17 09:30:00,145.23,146.08,145.1,145.23,70748.0,122.4919,123.2088,122.3823,122.4919,70748.0
2018-10-17 10:00:00,145.26,145.44,144.58,144.89,37168.0,122.5172,122.669,121.9437,122.2052,37168.0
2018-10-17 10:30:00,145.02,145.22,144.58,144.67,29718.0,122.3148,122.4835,121.9437,122.0196,29718.0
2018-10-17 11:00:00,144.67,144.93,144.43,144.93,31399.0,122.0196,122.2389,121.8172,122.2389,31399.0
2018-10-17 11:30:00,144.97,145.52,144.88,145.52,28071.0,122.2726,122.7365,122.1967,122.7365,28071.0
2018-10-17 12:00:00,145.54,145.89,145.4,145.88,31922.0,122.7534,123.0486,122.6353,123.0402,31922.0
2018-10-17 12:30:00,145.87,146.19,145.79,146.15,50215.0,123.0317,123.3016,122.9642,123.2679,50215.0
2018-10-17 13:00:00,146.15,146.45,146.07,146.34,43688.0,123.2679,123.5209,123.2004,123.4281,43688.0
2018-10-17 13:30:00,146.36,146.56,146.24,146.38,32128.0,123.445,123.6137,123.3438,123.4619,32128.0
2018-10-17 14:00:00,146.34,146.62,146.1,146.51,92895.0,123.4281,123.6643,123.2257,123.5715,92895.0
2018-10-17 14:30:00,146.53,146.92,146.48,146.9,89967.0,123.5884,123.9173,123.5462,123.9005,89967.0
2018-10-17 15:00:00,146.88,147.06,146.52,147.04,214149.0,123.8836,124.0354,123.58,124.0185,214149.0
2018-10-17 15:30:00,147.04,147.13,146.3,146.72,367538.0,124.0185,124.0944,123.3944,123.7486,367538.0
2018-10-18 09:30:00,146.49,147.09,145.84,146.74,80284.0,123.5546,124.0607,123.0064,123.7655,80284.0
2018-10-18 10:00:00,146.78,147.73,146.67,147.55,87329.0,123.7992,124.6005,123.7065,124.4487,87329.0
2018-10-18 10:30:00,147.55,148.11,147.49,148.07,46172.0,124.4487,124.921,124.3981,124.8873,46172.0
2018-10-18 11:00:00,148.11,148.15,147.7,147.75,43070.0,124.921,124.9547,124.5752,124.6174,43070.0
2018-10-18 11:30:00,147.73,147.79,146.49,146.49,52258.0,124.6005,124.6511,123.5546,123.5546,52258.0
2018-10-18 12:00:00,146.53,146.59,146.1,146.24,89644.0,123.5884,123.639,123.2257,123.3438,89644.0
2018-10-18 12:30:00,146.26,146.97,146.16,146.88,32447.0,123.3607,123.9595,123.2763,123.8836,32447.0
2018-10-18 13:00:00,146.88,146.91,146.15,146.18,33069.0,123.8836,123.9089,123.2679,123.2932,33069.0
2018-10-18 13:30:00,146.17,146.29,145.77,146.07,43135.0,123.2847,123.386,122.9474,123.2004,43135.0
2018-10-18 14:00:00,145.98,146.75,145.98,146.69,57399.0,123.1245,123.7739,123.1245,123.7233,57399.0
2018-10-18 14:30:00,146.67,147.09,146.5,146.67,36254.0,123.7065,124.0607,123.5631,123.7065,36254.0
2018-10-18 15:00:00,146.69,147.15,146.4,147.06,44455.0,123.7233,124.1113,123.4787,124.0354,44455.0
2018-10-18 15:30:00,146.97,147.22,146.65,146.83,197186.0,123.9595,124.1704,123.6896,123.8414,197186.0
2018-10-19 09:30:00,147.14,149.0,146.89,148.99,236774.0,124.1029,125.6717,123.892,125.6632,236774.0
2018-10-19 10:00:00,149.05,150.95,148.91,149.61,434083.0,125.7138,127.3164,125.5958,126.1862,434083.0
2018-10-19 10:30:00,149.55,150.05,149.24,150.01,55782.0,126.1356,126.5573,125.8741,126.5235,55782.0
2018-10-19 11:00:00,150.04,150.47,149.81,150.11,55861.0,126.5488,126.9115,126.3548,126.6079,55861.0
2018-10-19 11:30:00,150.09,150.28,149.84,150.28,43395.0,126.591,126.7513,126.3802,126.7513,43395.0
2018-10-19 12:00:00,150.28,150.29,149.7,149.87,44548.0,126.7513,126.7597,126.2621,126.4055,44548.0
2018-10-19 12:30:00,149.85,150.14,149.73,150.08,54492.0,126.3886,126.6332,126.2874,126.5826,54492.0
2018-10-19 13:00:00,150.06,150.92,149.9,150.86,87037.0,126.5657,127.2911,126.4308,127.2405,87037.0
2018-10-19 13:30:00,150.84,150.94,150.38,150.41,76840.0,127.2236,127.3079,126.8356,126.8609,76840.0
2018-10-19 14:00:00,150.39,150.47,149.92,150.41,106627.0,126.844,126.9115,126.4476,126.8609,106627.0
2018-10-19 14:30:00,150.4,150.51,150.11,150.26,59605.0,126.8525,126.9453,126.6079,126.7344,59605.0
2018-10-19 15:00:00,150.26,150.56,149.99,150.51,91973.0,126.7344,126.9874,126.5067,126.9453,91973.0
2018-10-19 15:30:00,150.54,150.68,150.12,150.14,351155.0,126.9706,127.0886,126.6163,126.6332,351155.0
2018-10-22 09:30:00,150.1,150.63,149.78,150.52,108718.0,126.5994,127.0465,126.3295,126.9537,108718.0
2018-10-22 10:00:00,150.48,150.68,149.48,149.88,110176.0,126.92,127.0886,126.0765,126.4139,110176.0
2018-10-22 10:30:00,149.81,150.09,149.38,149.96,68301.0,126.3548,126.591,125.9922,126.4814,68301.0
2018-10-22 11:00:00,149.94,150.1,149.38,149.51,70603.0,126.4645,126.5994,125.9922,126.1018,70603.0
2018-10-22 11:30:00,149.5,149.63,149.11,149.37,91451.0,126.0934,126.203,125.7644,125.9837,91451.0
2018-10-22 12:00:00,149.42,149.71,149.05,149.28,38723.0,126.0259,126.2705,125.7138,125.9078,38723.0
2018-10-22 12:30:00,149.27,149.39,149.0,149.25,49577.0,125.8994,126.0006,125.6717,125.8825,49577.0
2018-10-22 13:00:00,149.27,149.47,149.06,149.09,32911.0,125.8994,126.0681,125.7223,125.7476,32911.0
2018-10-22 13:30:00,149.11,149.35,148.96,149.28,106483.0,125.7644,125.9669,125.6379,125.9078,106483.0
2018-10-22 14:00:00,149.3,149.45,149.2,149.34,112096.0,125.9247,126.0512,125.8404,125.9584,112096.0
2018-10-22 14:30:00,149.33,149.73,149.27,149.57,72558.0,125.95,126.2874,125.8994,126.1524,72558.0
2018-10-22 15:00:00,149.48,149.7,149.27,149.47,130423.0,126.0765,126.2621,125.8994,126.0681,130423.0
2018-10-22 15:30:00,149.47,149.64,149.13,149.26,398100.0,126.0681,126.2115,125.7813,125.891,398100.0
2018-10-23 09:30:00,149.1,150.03,148.76,148.76,108507.0,125.756,126.5404,125.4692,125.4692,108507.0
2018-10-23 10:00:00,148.65,149.41,148.63,149.33,187814.0,125.3765,126.0175,125.3596,125.95,187814.0
2018-10-23 10:30:00,149.28,149.93,149.23,149.68,225908.0,125.9078,126.4561,125.8657,126.2452,225908.0
2018-10-23 11:00:00,149.68,149.9,148.5,148.59,188187.0,126.2452,126.4308,125.25,125.3259,188187.0
2018-10-23 11:30:00,148.57,149.07,148.43,148.62,181584.0,125.309,125.7307,125.1909,125.3512,181584.0
2018-10-23 12:00:00,148.63,149.05,148.58,148.86,61260.0,125.3596,125.7138,125.3174,125.5536,61260.0
2018-10-23 12:30:00,148.9,149.36,148.8,149.09,59184.0,125.5873,125.9753,125.503,125.7476,59184.0
2018-10-23 13:00:00,149.01,149.93,148.94,149.87,60588.0,125.6801,126.4561,125.6211,126.4055,60588.0
2018-10-23 13:30:00,149.91,150.05,149.62,149.81,46774.0,126.4392,126.5573,126.1946,126.3548,46774.0
2018-10-23 14:00:00,149.78,150.97,149.78,150.76,80385.0,126.3295,127.3332,126.3295,127.1561,80385.0
2018-10-23 14:30:00,150.74,151.14,150.74,150.92,69676.0,127.1392,127.4766,127.1392,127.2911,69676.0
2018-10-23 15:00:00,150.92,151.28,150.89,151.03,97714.0,127.2911,127.5947,127.2658,127.3838,97714.0
2018-10-23 15:30:00,151.03,151.06,150.67,150.83,340918.0,127.3838,127.4091,127.0802,127.2152,340918.0
2018-10-24 09:30:00,150.62,150.92,149.74,150.47,80735.0,127.038,127.2911,126.2958,126.9115,80735.0
2018-10-24 10:00:00,150.45,151.58,150.41,151.43,225415.0,126.8946,127.8477,126.8609,127.7212,225415.0
2018-10-24 10:30:00,151.42,152.23,151.29,152.23,127672.0,127.7128,128.396,127.6031,128.396,127672.0
2018-10-24 11:00:00,152.22,152.5,151.69,152.17,134026.0,128.3875,128.6237,127.9405,128.3454,134026.0
2018-10-24 11:30:00,152.19,152.52,151.76,152.44,131867.0,128.3622,128.6406,127.9995,128.5731,131867.0
2018-10-24 12:00:00,152.44,152.87,152.27,152.82,101411.0,128.5731,128.9358,128.4297,128.8936,101411.0
2018-10-24 12:30:00,152.78,152.79,152.28,152.41,95716.0,128.8598,128.8683,128.4381,128.5478,95716.0
2018-10-24 13:00:00,152.46,152.48,151.53,152.14,98592.0,128.5899,128.6068,127.8056,128.3201,98592.0
2018-10-24 13:30:00,152.14,152.39,151.9,151.96,141028.0,128.3201,128.5309,128.1176,128.1682,141028.0
2018-10-24 14:00:00,151.96,152.1,151.49,151.95,185409.0,128.1682,128.2863,127.7718,128.1598,185409.0
2018-10-24 14:30:00,152.02,152.54,152.01,152.38,111113.0,128.2188,128.6574,128.2104,128.5225,111113.0
2018-10-24 15:00:00,152.34,152.53,151.95,152.2,190309.0,128.4887,128.649,128.1598,128.3707,190309.0
2018-10-24 15:30:00,152.19,152.7,151.75,151.95,574081.0,128.3622,128.7924,127.9911,128.1598,574081.0
2018-10-25 09:30:00,151.9,152.2,150.42,151.66,183715.0,128.1176,128.3707,126.8693,127.9152,183715.0
2018-10-25 10:00:00,151.66,151.94,151.01,151.01,333229.0,127.9152,128.1514,127.367,127.367,333229.0
2018-10-25 10:30:00,151.06,151.63,150.77,151.55,131600.0,127.4091,127.8899,127.1645,127.8224,131600.0
2018-10-25 11:00:00,151.53,153.62,151.53,153.07,269886.0,127.8056,129.5683,127.8056,129.1044,269886.0
2018-10-25 11:30:00,153.17,153.17,152.62,152.71,94783.0,129.1888,129.1888,128.7249,128.8008,94783.0
2018-10-25 12:00:00,152.7,152.89,152.15,152.81,105947.0,128.7924,128.9526,128.3285,128.8852,105947.0
2018-10-25 12:30:00,152.81,153.03,152.63,153.0,50038.0,128.8852,129.0707,128.7333,129.0454,50038.0
2018-10-25 13:00:00,153.03,153.09,152.54,152.7,54807.0,129.0707,129.1213,128.6574,128.7924,54807.0
2018-10-25 13:30:00,152.72,153.06,152.67,152.78,37256.0,128.8092,129.096,128.7671,128.8598,37256.0
2018-10-25 14:00:00,152.81,153.4,152.77,153.4,63987.0,128.8852,129.3828,128.8514,129.3828,63987.0
2018-10-25 14:30:00,153.37,153.82,153.33,153.49,66640.0,129.3575,129.737,129.3237,129.4587,66640.0
2018-10-25 15:00:00,153.5,153.94,153.39,153.49,116667.0,129.4671,129.8382,129.3743,129.4587,116667.0
2018-10-25 15:30:00,153.5,153.62,152.83,153.51,496580.0,129.4671,129.5683,128.902,129.4756,496580.0
2018-10-26 09:30:00,152.46,153.36,149.81,150.46,209514.0,128.5899,129.349,126.3548,126.9031,209514.0
2018-10-26 10:00:00,150.51,151.39,149.81,150.4,175506.0,126.9453,127.6875,126.3548,126.8525,175506.0
2018-10-26 10:30:00,150.4,150.43,149.43,149.61,284693.0,126.8525,126.8778,126.0343,126.1862,284693.0
2018-10-26 11:00:00,149.51,149.98,148.99,149.31,174394.0,126.1018,126.4982,125.6632,125.9331,174394.0
2018-10-26 11:30:00,149.44,150.54,149.43,150.18,212532.0,126.0428,126.9706,126.0343,126.6669,212532.0
2018-10-26 12:00:00,150.21,150.75,149.97,150.41,124212.0,126.6922,127.1477,126.4898,126.8609,124212.0
2018-10-26 12:30:00,150.37,151.24,150.3,150.69,184064.0,126.8272,127.561,126.7681,127.0971,184064.0
2018-10-26 13:00:00,150.75,150.98,150.44,150.69,108554.0,127.1477,127.3417,126.8862,127.0971,108554.0
2018-10-26 13:30:00,150.69,151.01,150.51,150.96,189835.0,127.0971,127.367,126.9453,127.3248,189835.0
2018-10-26 14:00:00,151.0,151.22,149.96,150.34,253930.0,127.3585,127.5441,126.4814,126.8019,253930.0
2018-10-26 14:30:00,150.3,151.01,149.07,149.19,151394.0,126.7681,127.367,125.7307,125.8319,151394.0
2018-10-26 15:00:00,149.2,150.15,148.74,149.79,257490.0,125.8404,126.6416,125.4524,126.338,257490.0
2018-10-26 15:30:00,149.78,150.44,149.12,149.6,490852.0,126.3295,126.8862,125.7729,126.1777,490852.0
2018-10-29 09:30:00,150.69,152.77,150.32,152.72,98144.0,127.0971,128.8514,126.785,128.8092,98144.0
2018-10-29 10:00:00,152.66,153.67,152.66,153.31,160348.0,128.7586,129.6105,128.7586,129.3069,160348.0
2018-10-29 10:30:00,153.34,153.46,152.67,153.04,200300.0,129.3322,129.4334,128.7671,129.0791,200300.0
2018-10-29 11:00:00,153.08,153.29,152.63,152.89,279709.0,129.1129,129.29,128.7333,128.9526,279709.0
2018-10-29 11:30:00,152.89,153.39,152.76,152.77,65002.0,128.9526,129.3743,128.843,128.8514,65002.0
2018-10-29 12:00:00,152.77,153.58,152.7,153.52,111178.0,128.8514,129.5346,128.7924,129.484,111178.0
2018-10-29 12:30:00,153.53,153.55,153.02,153.14,76862.0,129.4924,129.5093,129.0623,129.1635,76862.0
2018-10-29 13:00:00,153.15,153.55,153.08,153.08,96219.0,129.1719,129.5093,129.1129,129.1129,96219.0
2018-10-29 13:30:00,153.04,153.45,153.0,153.37,161650.0,129.0791,129.4249,129.0454,129.3575,161650.0
2018-10-29 14:00:00,153.39,153.39,152.71,152.87,203543.0,129.3743,129.3743,128.8008,128.9358,203543.0
2018-10-29 14:30:00,152.87,153.31,152.49,152.59,135803.0,128.9358,129.3069,128.6153,128.6996,135803.0
2018-10-29 15:00:00,152.62,152.97,151.99,152.84,264524.0,128.7249,129.0201,128.1935,128.9105,264524.0
2018-10-29 15:30:00,152.84,153.26,151.68,152.82,498978.0,128.9105,129.2647,127.9321,128.8936,498978.0
2018-10-30 09:30:00,154.0,160.66,150.14,160.43,624807.0,129.8888,135.5061,126.6332,135.3121,624807.0
2018-10-30 10:00:00,160.42,161.14,159.85,160.27,381959.0,135.3037,135.911,134.8229,135.1772,381959.0
2018-10-30 10:30:00,160.2,160.42,159.17,159.97,291686.0,135.1181,135.3037,134.2494,134.9241,291686.0
2018-10-30 11:00:00,159.9,161.24,159.75,160.9,189809.0,134.8651,135.9953,134.7386,135.7085,189809.0
2018-10-30 11:30:00,160.94,161.71,160.72,161.13,169125.0,135.7423,136.3917,135.5567,135.9025,169125.0
2018-10-30 12:00:00,161.07,161.19,160.16,161.07,178194.0,135.8519,135.9531,135.0844,135.8519,178194.0
2018-10-30 12:30:00,161.07,161.1,159.96,160.22,238782.0,135.8519,135.8772,134.9157,135.135,238782.0
2018-10-30 13:00:00,160.26,161.16,160.21,160.85,261914.0,135.1687,135.9278,135.1266,135.6664,261914.0
2018-10-30 13:30:00,160.84,160.99,160.19,160.89,204829.0,135.6579,135.7844,135.1097,135.7001,204829.0
2018-10-30 14:00:00,160.86,161.17,160.25,160.42,222747.0,135.6748,135.9363,135.1603,135.3037,222747.0
2018-10-30 14:30:00,160.44,161.04,160.15,160.54,266676.0,135.3206,135.8266,135.076,135.4049,266676.0
2018-10-30 15:00:00,160.58,160.79,160.31,160.67,371659.0,135.4386,135.6158,135.2109,135.5145,371659.0
2018-10-30 15:30:00,160.67,161.55,160.14,161.01,787210.0,135.5145,136.2568,135.0675,135.8013,787210.0
2018-10-31 09:30:00,160.0,160.86,158.14,159.17,229731.0,134.9494,135.6748,133.3807,134.2494,229731.0
2018-10-31 10:00:00,159.23,159.6,158.02,158.09,178187.0,134.3,134.6121,133.2794,133.3385,178187.0
2018-10-31 10:30:00,158.13,158.31,157.47,157.67,171589.0,133.3722,133.524,132.8156,132.9842,171589.0
2018-10-31 11:00:00,157.72,157.98,156.65,156.75,153168.0,133.0264,133.2457,132.1239,132.2083,153168.0
2018-10-31 11:30:00,156.79,156.94,156.29,156.3,175695.0,132.242,132.3685,131.8203,131.8287,175695.0
2018-10-31 12:00:00,156.28,157.29,156.0,157.12,164248.0,131.8119,132.6637,131.5757,132.5204,164248.0
2018-10-31 12:30:00,157.11,158.48,156.96,158.48,83463.0,132.5119,133.6674,132.3854,133.6674,83463.0
2018-10-31 13:00:00,158.47,158.72,157.93,158.01,114915.0,133.659,133.8698,133.2035,133.271,114915.0
2018-10-31 13:30:00,158.06,158.11,157.62,157.86,150980.0,133.3132,133.3554,132.9421,133.1445,150980.0
2018-10-31 14:00:00,157.83,158.4,157.76,157.95,132688.0,133.1192,133.5999,133.0601,133.2204,132688.0
2018-10-31 14:30:00,157.92,158.04,157.69,157.83,152140.0,133.1951,133.2963,133.0011,133.1192,152140.0
2018-10-31 15:00:00,157.83,158.02,156.32,157.0,271948.0,133.1192,133.2794,131.8456,132.4191,271948.0
2018-10-31 15:30:00,156.98,156.98,155.25,155.8,659915.0,132.4023,132.4023,130.9431,131.407,659915.0
2018-11-01 09:30:00,156.54,157.5,155.6,155.63,269153.0,132.0312,132.8409,131.2383,131.2636,269153.0
2018-11-01 10:00:00,155.71,156.0,154.64,154.65,279530.0,131.3311,131.5757,130.4286,130.4371,279530.0
2018-11-01 10:30:00,154.71,155.08,153.93,153.98,132127.0,130.4877,130.7997,129.8298,129.872,132127.0
2018-11-01 11:00:00,154.02,154.83,153.89,154.23,264774.0,129.9057,130.5889,129.7961,130.0828,264774.0
2018-11-01 11:30:00,154.22,154.81,153.12,154.65,231157.0,130.0744,130.572,129.1466,130.4371,231157.0
2018-11-01 12:00:00,154.7,154.76,153.7,154.53,191191.0,130.4792,130.5298,129.6358,130.3359,191191.0
2018-11-01 12:30:00,154.55,154.55,153.46,153.67,177472.0,130.3527,130.3527,129.4334,129.6105,177472.0
2018-11-01 13:00:00,153.64,153.96,153.24,153.77,190103.0,129.5852,129.8551,129.2478,129.6948,190103.0
2018-11-01 13:30:00,153.84,153.86,153.34,153.44,147368.0,129.7539,129.7708,129.3322,129.4165,147368.0
2018-11-01 14:00:00,153.46,153.99,153.08,153.9,119921.0,129.4334,129.8804,129.1129,129.8045,119921.0
2018-11-01 14:30:00,153.91,153.97,153.34,153.39,136032.0,129.8129,129.8635,129.3322,129.3743,136032.0
2018-11-01 15:00:00,153.39,153.39,152.85,152.95,291877.0,129.3743,129.3743,128.9189,129.0032,291877.0
2018-11-01 15:30:00,152.95,153.45,152.9,152.98,569743.0,129.0032,129.4249,128.9611,129.0285,569743.0
2018-11-02 09:30:00,152.82,153.0,150.7,150.9,291636.0,128.8936,129.0454,127.1055,127.2742,291636.0
2018-11-02 10:00:00,150.9,151.56,150.71,151.05,358739.0,127.2742,127.8309,127.1139,127.4007,358739.0
2018-11-02 10:30:00,151.03,151.52,150.83,151.21,184180.0,127.3838,127.7971,127.2152,127.5357,184180.0
2018-11-02 11:00:00,151.19,151.32,150.63,150.77,233587.0,127.5188,127.6284,127.0465,127.1645,233587.0
2018-11-02 11:30:00,150.75,150.84,149.82,149.87,209362.0,127.1477,127.2236,126.3633,126.4055,209362.0
2018-11-02 12:00:00,149.87,150.93,149.79,150.11,250236.0,126.4055,127.2995,126.338,126.6079,250236.0
2018-11-02 12:30:00,150.12,150.66,149.32,149.89,247348.0,126.6163,127.0718,125.9416,126.4223,247348.0
2018-11-02 13:00:00,149.89,150.03,149.24,149.78,205754.0,126.4223,126.5404,125.8741,126.3295,205754.0
2018-11-02 13:30:00,149.77,150.02,149.69,149.97,136344.0,126.3211,126.532,126.2536,126.4898,136344.0
2018-11-02 14:00:00,149.98,151.38,149.75,151.23,202294.0,126.4982,127.679,126.3042,127.5525,202294.0
2018-11-02 14:30:00,151.08,151.5,150.34,150.93,248380.0,127.426,127.7803,126.8019,127.2995,248380.0
2018-11-02 15:00:00,150.96,151.39,150.78,151.33,191093.0,127.3248,127.6875,127.173,127.6369,191093.0
2018-11-02 15:30:00,151.31,152.26,151.06,152.06,454220.0,127.62,128.4213,127.4091,128.2526,454220.0
2018-11-05 09:30:00,152.9,153.57,152.47,153.11,193615.0,128.9611,129.5262,128.5984,129.1382,193615.0
2018-11-05 10:00:00,153.1,154.68,152.94,154.61,247929.0,129.1297,130.4624,128.9948,130.4033,247929.0
2018-11-05 10:30:00,154.61,154.68,153.39,154.01,163728.0,130.4033,130.4624,129.3743,129.8973,163728.0
2018-11-05 11:00:00,153.94,154.94,153.52,154.85,111206.0,129.8382,130.6817,129.484,130.6058,111206.0
2018-11-05 11:30:00,154.82,155.29,154.6,154.88,110297.0,130.5805,130.9769,130.3949,130.6311,110297.0
2018-11-05 12:00:00,154.92,155.65,154.79,155.09,101735.0,130.6648,131.2805,130.5552,130.8082,101735.0
2018-11-05 12:30:00,155.12,155.71,154.89,155.38,48059.0,130.8335,131.3311,130.6395,131.0528,48059.0
2018-11-05 13:00:00,155.41,155.62,154.77,155.38,60307.0,131.0781,131.2552,130.5383,131.0528,60307.0
2018-11-05 13:30:00,155.3,155.49,154.71,155.05,58728.0,130.9853,131.1456,130.4877,130.7744,58728.0
2018-11-05 14:00:00,155.03,155.79,154.91,155.73,100372.0,130.7576,131.3986,130.6564,131.348,100372.0
2018-11-05 14:30:00,155.71,155.85,155.48,155.74,91916.0,131.3311,131.4492,131.1371,131.3564,91916.0
2018-11-05 15:00:00,155.78,155.78,155.14,155.6,126545.0,131.3902,131.3902,130.8504,131.2383,126545.0
2018-11-05 15:30:00,155.6,155.78,155.27,155.67,318138.0,131.2383,131.3902,130.96,131.2974,318138.0
2018-11-06 09:30:00,155.8,156.48,154.78,155.94,83967.0,131.407,131.9806,130.5467,131.5251,83967.0
2018-11-06 10:00:00,155.89,156.48,155.71,155.76,70777.0,131.4829,131.9806,131.3311,131.3733,70777.0
2018-11-06 10:30:00,155.72,156.29,155.57,156.28,65144.0,131.3395,131.8203,131.213,131.8119,65144.0
2018-11-06 11:00:00,156.29,156.5,155.38,155.43,57967.0,131.8203,131.9974,131.0528,131.0949,57967.0
2018-11-06 11:30:00,155.42,155.66,154.96,155.37,51018.0,131.0865,131.2889,130.6985,131.0443,51018.0
2018-11-06 12:00:00,155.39,156.14,155.27,155.89,32375.0,131.0612,131.6938,130.96,131.4829,32375.0
2018-11-06 12:30:00,155.84,156.34,155.7,155.73,39358.0,131.4408,131.8625,131.3227,131.348,39358.0
2018-11-06 13:00:00,155.74,155.76,155.39,155.63,36773.0,131.3564,131.3733,131.0612,131.2636,36773.0
2018-11-06 13:30:00,155.62,155.9,155.46,155.9,26671.0,131.2552,131.4914,131.1203,131.4914,26671.0
2018-11-06 14:00:00,155.86,155.88,155.18,155.25,39869.0,131.4576,131.4745,130.8841,130.9431,39869.0
2018-11-06 14:30:00,155.16,155.35,155.03,155.18,47540.0,130.8672,131.0275,130.7576,130.8841,47540.0
2018-11-06 15:00:00,155.19,155.73,155.04,155.53,74562.0,130.8925,131.348,130.766,131.1793,74562.0
2018-11-06 15:30:00,155.53,156.27,155.51,156.13,216740.0,131.1793,131.8034,131.1624,131.6854,216740.0
2018-11-07 09:30:00,157.53,157.78,156.81,156.95,125967.0,132.8662,133.077,132.2589,132.377,125967.0
2018-11-07 10:00:00,156.94,157.04,156.16,156.72,45806.0,132.3685,132.4529,131.7107,132.183,45806.0
2018-11-07 10:30:00,156.7,157.1,156.55,156.88,41506.0,132.1661,132.5035,132.0396,132.3179,41506.0
2018-11-07 11:00:00,156.88,157.36,156.82,157.11,79822.0,132.3179,132.7228,132.2673,132.5119,79822.0
2018-11-07 11:30:00,157.11,157.21,156.77,157.02,43447.0,132.5119,132.5963,132.2252,132.436,43447.0
2018-11-07 12:00:00,157.04,157.37,156.91,156.96,76472.0,132.4529,132.7312,132.3432,132.3854,76472.0
2018-11-07 12:30:00,156.94,157.13,156.57,156.97,71763.0,132.3685,132.5288,132.0565,132.3938,71763.0
2018-11-07 13:00:00,156.96,157.0,156.05,156.14,57537.0,132.3854,132.4191,131.6179,131.6938,57537.0
2018-11-07 13:30:00,156.16,156.6,156.05,156.47,44532.0,131.7107,132.0818,131.6179,131.9721,44532.0
2018-11-07 14:00:00,156.48,156.95,156.42,156.61,52782.0,131.9806,132.377,131.9299,132.0902,52782.0
2018-11-07 14:30:00,156.63,156.93,156.38,156.78,63331.0,132.1071,132.3601,131.8962,132.2336,63331.0
2018-11-07 15:00:00,156.78,157.11,156.63,156.74,82879.0,132.2336,132.5119,132.1071,132.1998,82879.0
2018-11-07 15:30:00,156.74,157.11,156.65,156.96,309720.0,132.1998,132.5119,132.1239,132.3854,309720.0
2018-11-08 09:30:00,156.96,158.1,156.68,157.77,78995.0,132.3854,133.3469,132.1492,133.0686,78995.0
2018-11-08 10:00:00,157.75,157.76,157.0,157.06,73391.0,133.0517,133.0601,132.4191,132.4697,73391.0
2018-11-08 10:30:00,157.07,157.81,156.96,157.79,60252.0,132.4782,133.1023,132.3854,133.0855,60252.0
2018-11-08 11:00:00,157.76,157.99,157.31,157.34,132731.0,133.0601,133.2541,132.6806,132.7059,132731.0
2018-11-08 11:30:00,157.4,157.53,157.09,157.4,36797.0,132.7565,132.8662,132.495,132.7565,36797.0
2018-11-08 12:00:00,157.41,158.14,157.34,158.08,67807.0,132.7649,133.3807,132.7059,133.33,67807.0
2018-11-08 12:30:00,158.08,158.46,158.04,158.27,81449.0,133.33,133.6506,133.2963,133.4903,81449.0
2018-11-08 13:00:00,158.22,158.22,157.36,157.54,50590.0,133.4481,133.4481,132.7228,132.8746,50590.0
2018-11-08 13:30:00,157.48,158.12,157.47,158.0,33101.0,132.824,133.3638,132.8156,133.2626,33101.0
2018-11-08 14:00:00,158.02,158.28,157.8,157.84,44066.0,133.2794,133.4987,133.0939,133.1276,44066.0
2018-11-08 14:30:00,157.78,158.46,157.67,158.38,53064.0,133.077,133.6506,132.9842,133.5831,53064.0
2018-11-08 15:00:00,158.36,158.92,158.25,158.74,92067.0,133.5662,134.0385,133.4734,133.8867,92067.0
2018-11-08 15:30:00,158.74,159.4,158.41,159.36,387303.0,133.8867,134.4434,133.6084,134.4096,387303.0
2018-11-09 09:30:00,159.29,160.25,159.19,159.49,163893.0,134.3506,135.1603,134.2663,134.5193,163893.0
2018-11-09 10:00:00,159.58,160.24,159.46,160.12,79846.0,134.5952,135.1519,134.494,135.0507,79846.0
2018-11-09 10:30:00,160.05,160.17,159.7,160.07,65144.0,134.9916,135.0928,134.6964,135.0085,65144.0
2018-11-09 11:00:00,160.08,160.3,159.95,159.99,71081.0,135.0169,135.2025,134.9073,134.941,71081.0
2018-11-09 11:30:00,160.02,160.11,159.4,159.68,57996.0,134.9663,135.0422,134.4434,134.6795,57996.0
2018-11-09 12:00:00,159.66,160.0,159.45,159.68,77890.0,134.6627,134.9494,134.4856,134.6795,77890.0
2018-11-09 12:30:00,159.69,159.98,159.6,159.72,41013.0,134.688,134.9326,134.6121,134.7133,41013.0
2018-11-09 13:00:00,159.67,160.1,159.54,160.1,64505.0,134.6711,135.0338,134.5615,135.0338,64505.0
2018-11-09 13:30:00,160.05,160.13,159.79,159.85,182061.0,134.9916,135.0591,134.7723,134.8229,182061.0
2018-11-09 14:00:00,159.85,159.91,159.45,159.45,77888.0,134.8229,134.8735,134.4856,134.4856,77888.0
2018-11-09 14:30:00,159.47,159.79,159.22,159.55,58888.0,134.5024,134.7723,134.2916,134.5699,58888.0
2018-11-09 15:00:00,159.55,159.95,159.34,159.8,62480.0,134.5699,134.9073,134.3928,134.7808,62480.0
2018-11-09 15:30:00,159.78,160.2,159.77,160.04,279008.0,134.7639,135.1181,134.7555,134.9832,279008.0
2018-11-12 09:30:00,160.1,161.96,160.1,161.19,127692.0,135.0338,136.6026,135.0338,135.9531,127692.0
2018-11-12 10:00:00,161.2,161.37,160.27,160.9,65858.0,135.9616,136.1049,135.1772,135.7085,65858.0
2018-11-12 10:30:00,160.85,161.41,160.85,161.41,64145.0,135.6664,136.1387,135.6664,136.1387,64145.0
2018-11-12 11:00:00,161.39,161.56,161.09,161.3,67528.0,136.1218,136.2652,135.8688,136.0459,67528.0
2018-11-12 11:30:00,161.33,161.8,160.9,161.66,203625.0,136.0712,136.4676,135.7085,136.3495,203625.0
2018-11-12 12:00:00,161.64,161.66,161.32,161.63,66740.0,136.3327,136.3495,136.0628,136.3242,66740.0
2018-11-12 12:30:00,161.61,161.84,161.25,161.28,136770.0,136.3074,136.5014,136.0037,136.029,136770.0
2018-11-12 13:00:00,161.24,161.63,161.22,161.6,92759.0,135.9953,136.3242,135.9784,136.2989,92759.0
2018-11-12 13:30:00,161.57,161.86,161.3,161.57,84971.0,136.2736,136.5182,136.0459,136.2736,84971.0
2018-11-12 14:00:00,161.57,161.83,161.3,161.46,91478.0,136.2736,136.4929,136.0459,136.1809,91478.0
2018-11-12 14:30:00,161.48,161.6,161.23,161.26,68046.0,136.1977,136.2989,135.9869,136.0122,68046.0
2018-11-12 15:00:00,161.22,161.55,160.98,161.38,116729.0,135.9784,136.2568,135.776,136.1134,116729.0
2018-11-12 15:30:00,161.37,161.61,160.93,161.04,324711.0,136.1049,136.3074,135.7338,135.8266,324711.0
2018-11-13 09:30:00,161.35,161.64,159.76,160.85,105170.0,136.0881,136.3327,134.747,135.6664,105170.0
2018-11-13 10:00:00,160.89,161.34,160.5,160.58,122617.0,135.7001,136.0796,135.3712,135.4386,122617.0
2018-11-13 10:30:00,160.59,161.01,160.41,160.64,96420.0,135.4471,135.8013,135.2952,135.4892,96420.0
2018-11-13 11:00:00,160.59,161.44,160.42,161.01,43154.0,135.4471,136.164,135.3037,135.8013,43154.0
2018-11-13 11:30:00,160.97,161.28,160.65,160.84,45280.0,135.7676,136.029,135.4977,135.6579,45280.0
2018-11-13 12:00:00,160.8,160.94,160.44,160.68,90697.0,135.6242,135.7423,135.3206,135.523,90697.0
2018-11-13 12:30:00,160.74,160.88,160.48,160.57,136405.0,135.5736,135.6917,135.3543,135.4302,136405.0
2018-11-13 13:00:00,160.59,160.84,160.55,160.84,41329.0,135.4471,135.6579,135.4133,135.6579,41329.0
2018-11-13 13:30:00,160.85,161.34,160.73,161.2,18113.0,135.6664,136.0796,135.5651,135.9616,18113.0
2018-11-13 14:00:00,161.18,161.37,160.93,161.26,44943.0,135.9447,136.1049,135.7338,136.0122,44943.0
2018-11-13 14:30:00,161.18,161.41,160.95,161.31,32831.0,135.9447,136.1387,135.7507,136.0543,32831.0
2018-11-13 15:00:00,161.3,161.58,161.04,161.38,54793.0,136.0459,136.2821,135.8266,136.1134,54793.0
2018-11-13 15:30:00,161.38,161.77,161.07,161.31,196787.0,136.1134,136.4423,135.8519,136.0543,196787.0
2018-11-14 09:30:00,161.92,162.0,160.78,161.38,92575.0,136.5688,136.6363,135.6073,136.1134,92575.0
2018-11-14 10:00:00,161.35,161.89,161.2,161.51,41192.0,136.0881,136.5435,135.9616,136.223,41192.0
2018-11-14 10:30:00,161.58,161.64,161.25,161.5,45848.0,136.2821,136.3327,136.0037,136.2146,45848.0
2018-11-14 11:00:00,161.45,161.49,160.91,161.23,105685.0,136.1724,136.2062,135.717,135.9869,105685.0
2018-11-14 11:30:00,161.25,161.25,160.68,161.04,113915.0,136.0037,136.0037,135.523,135.8266,113915.0
2018-11-14 12:00:00,161.12,161.49,161.03,161.49,52277.0,135.8941,136.2062,135.8182,136.2062,52277.0
2018-11-14 12:30:00,161.47,161.95,161.1,161.76,64184.0,136.1893,136.5941,135.8772,136.4339,64184.0
2018-11-14 13:00:00,161.65,161.85,161.37,161.43,50574.0,136.3411,136.5098,136.1049,136.1556,50574.0
2018-11-14 13:30:00,161.41,161.61,161.06,161.44,55404.0,136.1387,136.3074,135.8435,136.164,55404.0
2018-11-14 14:00:00,161.42,162.4,161.17,162.28,71707.0,136.1471,136.9737,135.9363,136.8725,71707.0
2018-11-14 14:30:00,162.26,163.15,162.09,163.15,80115.0,136.8556,137.6063,136.7122,137.6063,80115.0
2018-11-14 15:00:00,163.1,163.15,162.7,162.91,162432.0,137.5641,137.6063,137.2267,137.4038,162432.0
2018-11-14 15:30:00,162.88,163.58,162.82,163.41,477911.0,137.3785,137.9689,137.3279,137.8256,477911.0
2018-11-15 09:30:00,162.75,162.78,161.32,162.13,127547.0,137.2689,137.2942,136.0628,136.746,127547.0
2018-11-15 10:00:00,162.12,162.85,161.55,161.67,165621.0,136.7375,137.3532,136.2568,136.358,165621.0
2018-11-15 10:30:00,161.67,162.2,160.92,161.13,148518.0,136.358,136.805,135.7254,135.9025,148518.0
2018-11-15 11:00:00,161.16,161.87,161.1,161.78,101259.0,135.9278,136.5267,135.8772,136.4508,101259.0
2018-11-15 11:30:00,161.77,162.09,161.6,161.89,73258.0,136.4423,136.7122,136.2989,136.5435,73258.0
2018-11-15 12:00:00,161.95,162.02,161.6,161.88,80852.0,136.5941,136.6532,136.2989,136.5351,80852.0
2018-11-15 12:30:00,161.84,161.84,160.81,160.95,74429.0,136.5014,136.5014,135.6326,135.7507,74429.0
2018-11-15 13:00:00,160.98,161.75,160.65,161.66,97929.0,135.776,136.4255,135.4977,136.3495,97929.0
2018-11-15 13:30:00,161.71,161.89,161.35,161.67,53980.0,136.3917,136.5435,136.0881,136.358,53980.0
2018-11-15 14:00:00,161.72,162.05,161.37,162.01,68720.0,136.4001,136.6785,136.1049,136.6447,68720.0
2018-11-15 14:30:00,162.0,162.3,161.41,161.61,66571.0,136.6363,136.8893,136.1387,136.3074,66571.0
2018-11-15 15:00:00,161.61,161.75,161.17,161.18,96938.0,136.3074,136.4255,135.9363,135.9447,96938.0
2018-11-15 15:30:00,161.17,162.19,161.12,162.14,284916.0,135.9363,136.7966,135.8941,136.7544,284916.0
2018-11-16 09:30:00,161.89,163.18,161.63,163.01,214835.0,136.5435,137.6316,136.3242,137.4882,214835.0
2018-11-16 10:00:00,163.0,163.24,162.44,162.98,54870.0,137.4797,137.6822,137.0074,137.4629,54870.0
2018-11-16 10:30:00,162.99,163.68,162.93,163.19,77839.0,137.4713,138.0533,137.4207,137.64,77839.0
2018-11-16 11:00:00,163.25,163.64,162.81,162.91,77064.0,137.6906,138.0195,137.3195,137.4038,77064.0
2018-11-16 11:30:00,162.91,163.19,162.67,163.06,58940.0,137.4038,137.64,137.2014,137.5304,58940.0
2018-11-16 12:00:00,163.09,163.66,163.08,163.33,40964.0,137.5557,138.0364,137.5472,137.7581,40964.0
2018-11-16 12:30:00,163.36,164.18,163.29,163.61,52819.0,137.7834,138.475,137.7243,137.9942,52819.0
2018-11-16 13:00:00,163.62,163.98,163.52,163.52,50950.0,138.0027,138.3063,137.9183,137.9183,50950.0
2018-11-16 13:30:00,163.56,163.89,163.5,163.5,35542.0,137.9521,138.2304,137.9015,137.9015,35542.0
2018-11-16 14:00:00,163.55,164.1,163.55,164.05,49921.0,137.9436,138.4075,137.9436,138.3653,49921.0
2018-11-16 14:30:00,164.07,164.24,163.6,163.75,115650.0,138.3822,138.5256,137.9858,138.1123,115650.0
2018-11-16 15:00:00,163.77,164.0,163.52,163.85,98440.0,138.1292,138.3232,137.9183,138.1967,98440.0
2018-11-16 15:30:00,163.85,164.24,163.7,163.99,416348.0,138.1967,138.5256,138.0701,138.3147,416348.0
2018-11-19 09:30:00,164.5,166.36,164.3,165.9,272317.0,138.7449,140.3137,138.5762,139.9257,272317.0
2018-11-19 10:00:00,165.92,165.92,164.86,165.02,71623.0,139.9426,139.9426,139.0485,139.1835,71623.0
2018-11-19 10:30:00,165.0,165.14,164.2,164.85,124275.0,139.1666,139.2847,138.4919,139.0401,124275.0
2018-11-19 11:00:00,164.84,165.04,164.13,164.66,75082.0,139.0317,139.2003,138.4328,138.8798,75082.0
2018-11-19 11:30:00,164.67,164.95,164.25,164.31,68604.0,138.8883,139.1244,138.534,138.5846,68604.0
2018-11-19 12:00:00,164.31,164.38,163.88,164.27,57436.0,138.5846,138.6437,138.222,138.5509,57436.0
2018-11-19 12:30:00,164.27,165.08,164.03,165.07,84030.0,138.5509,139.2341,138.3485,139.2257,84030.0
2018-11-19 13:00:00,165.04,165.26,164.76,164.76,63547.0,139.2003,139.3859,138.9642,138.9642,63547.0
2018-11-19 13:30:00,164.79,165.38,164.71,164.9,73208.0,138.9895,139.4871,138.922,139.0823,73208.0
2018-11-19 14:00:00,164.81,165.01,164.42,164.91,108644.0,139.0064,139.175,138.6774,139.0907,108644.0
2018-11-19 14:30:00,164.89,165.72,164.85,165.59,89886.0,139.0738,139.7739,139.0401,139.6642,89886.0
2018-11-19 15:00:00,165.63,166.02,165.47,165.63,135693.0,139.698,140.0269,139.563,139.698,135693.0
2018-11-19 15:30:00,165.67,166.29,165.41,166.23,362992.0,139.7317,140.2546,139.5124,140.204,362992.0
2018-11-20 09:30:00,165.16,167.09,164.99,166.56,227806.0,139.3016,140.9294,139.1582,140.4824,227806.0
2018-11-20 10:00:00,166.59,166.6,164.03,164.03,169225.0,140.5077,140.5161,138.3485,138.3485,169225.0
2018-11-20 10:30:00,164.08,164.13,162.53,162.53,139851.0,138.3907,138.4328,137.0833,137.0833,139851.0
2018-11-20 11:00:00,162.53,162.68,161.77,162.52,245130.0,137.0833,137.2098,136.4423,137.0749,245130.0
2018-11-20 11:30:00,162.56,162.83,161.77,161.94,193344.0,137.1086,137.3364,136.4423,136.5857,193344.0
2018-11-20 12:00:00,161.91,162.22,161.43,161.81,138142.0,136.5604,136.8219,136.1556,136.4761,138142.0
2018-11-20 12:30:00,161.82,161.95,160.99,161.35,237800.0,136.4845,136.5941,135.7844,136.0881,237800.0
2018-11-20 13:00:00,161.36,161.69,161.1,161.28,166233.0,136.0965,136.3748,135.8772,136.029,166233.0
2018-11-20 13:30:00,161.25,161.63,161.21,161.55,113482.0,136.0037,136.3242,135.97,136.2568,113482.0
2018-11-20 14:00:00,161.57,161.71,161.32,161.36,122766.0,136.2736,136.3917,136.0628,136.0965,122766.0
2018-11-20 14:30:00,161.36,161.65,161.14,161.22,143904.0,136.0965,136.3411,135.911,135.9784,143904.0
2018-11-20 15:00:00,161.22,161.43,160.93,161.01,252561.0,135.9784,136.1556,135.7338,135.8013,252561.0
2018-11-20 15:30:00,161.0,161.23,160.55,160.64,517282.0,135.7929,135.9869,135.4133,135.4892,517282.0
2018-11-21 09:30:00,160.58,161.01,159.03,159.96,179335.0,135.4386,135.8013,134.1313,134.9157,179335.0
2018-11-21 10:00:00,160.0,160.26,159.35,159.87,139716.0,134.9494,135.1687,134.4012,134.8398,139716.0
2018-11-21 10:30:00,159.87,160.47,159.75,160.02,110181.0,134.8398,135.3459,134.7386,134.9663,110181.0
2018-11-21 11:00:00,160.05,160.29,159.81,160.06,114367.0,134.9916,135.194,134.7892,135.0,114367.0
2018-11-21 11:30:00,160.07,160.75,160.04,160.75,128381.0,135.0085,135.582,134.9832,135.582,128381.0
2018-11-21 12:00:00,160.7,160.78,160.23,160.59,101836.0,135.5398,135.6073,135.1434,135.4471,101836.0
2018-11-21 12:30:00,160.56,161.05,160.56,160.86,111490.0,135.4218,135.835,135.4218,135.6748,111490.0
2018-11-21 13:00:00,160.89,160.95,160.62,160.72,61428.0,135.7001,135.7507,135.4724,135.5567,61428.0
2018-11-21 13:30:00,160.72,160.88,160.72,160.86,47932.0,135.5567,135.6917,135.5567,135.6748,47932.0
2018-11-21 14:00:00,160.84,161.1,160.66,161.01,58775.0,135.6579,135.8772,135.5061,135.8013,58775.0
2018-11-21 14:30:00,161.05,161.42,160.88,160.94,86549.0,135.835,136.1471,135.6917,135.7423,86549.0
2018-11-21 15:00:00,160.92,161.28,160.6,160.68,81648.0,135.7254,136.029,135.4555,135.523,81648.0
2018-11-21 15:30:00,160.66,160.73,160.22,160.37,260465.0,135.5061,135.5651,135.135,135.2615,260465.0
2018-11-23 09:30:00,159.76,160.23,159.19,159.46,52402.0,134.747,135.1434,134.2663,134.494,52402.0
2018-11-23 10:00:00,159.46,159.99,158.87,159.42,61269.0,134.494,134.941,133.9964,134.4603,61269.0
2018-11-23 10:30:00,159.48,160.07,159.32,159.84,66268.0,134.5109,135.0085,134.3759,134.8145,66268.0
2018-11-23 11:00:00,159.9,160.37,159.63,160.26,93337.0,134.8651,135.2615,134.6374,135.1687,93337.0
2018-11-23 11:30:00,160.21,160.48,160.0,160.17,99726.0,135.1266,135.3543,134.9494,135.0928,99726.0
2018-11-23 12:00:00,160.11,160.94,160.09,160.94,73569.0,135.0422,135.7423,135.0254,135.7423,73569.0
2018-11-23 12:30:00,160.88,161.18,160.32,160.39,109031.0,135.6917,135.9447,135.2193,135.2784,109031.0
2018-11-26 09:30:00,160.99,161.77,160.86,161.48,63606.0,135.7844,136.4423,135.6748,136.1977,63606.0
2018-11-26 10:00:00,161.53,161.55,160.5,160.5,36471.0,136.2399,136.2568,135.3712,135.3712,36471.0
2018-11-26 10:30:00,160.55,160.63,159.64,159.91,72472.0,135.4133,135.4808,134.6458,134.8735,72472.0
2018-11-26 11:00:00,159.85,160.0,159.47,159.72,72552.0,134.8229,134.9494,134.5024,134.7133,72552.0
2018-11-26 11:30:00,159.7,159.95,159.24,159.69,71118.0,134.6964,134.9073,134.3084,134.688,71118.0
2018-11-26 12:00:00,159.73,160.41,159.44,160.41,95001.0,134.7217,135.2952,134.4771,135.2952,95001.0
2018-11-26 12:30:00,160.4,160.45,160.14,160.34,36892.0,135.2868,135.329,135.0675,135.2362,36892.0
2018-11-26 13:00:00,160.34,160.74,160.09,160.55,40550.0,135.2362,135.5736,135.0254,135.4133,40550.0
2018-11-26 13:30:00,160.57,161.01,160.54,160.93,35510.0,135.4302,135.8013,135.4049,135.7338,35510.0
2018-11-26 14:00:00,160.92,161.3,160.92,161.28,35663.0,135.7254,136.0459,135.7254,136.029,35663.0
2018-11-26 14:30:00,161.28,161.42,161.1,161.37,36593.0,136.029,136.1471,135.8772,136.1049,36593.0
2018-11-26 15:00:00,161.42,161.56,161.15,161.24,123241.0,136.1471,136.2652,135.9194,135.9953,123241.0
2018-11-26 15:30:00,161.25,161.64,161.13,161.59,220704.0,136.0037,136.3327,135.9025,136.2905,220704.0
2018-11-27 09:30:00,161.41,161.59,160.33,160.48,71743.0,136.1387,136.2905,135.2278,135.3543,71743.0
2018-11-27 10:00:00,160.47,160.69,160.23,160.47,78121.0,135.3459,135.5314,135.1434,135.3459,78121.0
2018-11-27 10:30:00,160.47,161.08,159.98,161.07,85909.0,135.3459,135.8604,134.9326,135.8519,85909.0
2018-11-27 11:00:00,161.04,161.6,160.96,161.33,54163.0,135.8266,136.2989,135.7591,136.0712,54163.0
2018-11-27 11:30:00,161.39,161.55,161.11,161.25,53539.0,136.1218,136.2568,135.8857,136.0037,53539.0
2018-11-27 12:00:00,161.27,161.33,160.68,160.82,70430.0,136.0206,136.0712,135.523,135.6411,70430.0
2018-11-27 12:30:00,160.83,161.37,160.83,161.22,60270.0,135.6495,136.1049,135.6495,135.9784,60270.0
2018-11-27 13:00:00,161.23,161.45,161.1,161.45,55838.0,135.9869,136.1724,135.8772,136.1724,55838.0
2018-11-27 13:30:00,161.47,161.68,161.36,161.48,20543.0,136.1893,136.3664,136.0965,136.1977,20543.0
2018-11-27 14:00:00,161.53,161.88,161.44,161.73,44734.0,136.2399,136.5351,136.164,136.4086,44734.0
2018-11-27 14:30:00,161.72,161.94,161.44,161.5,34653.0,136.4001,136.5857,136.164,136.2146,34653.0
2018-11-27 15:00:00,161.48,161.71,161.45,161.53,58785.0,136.1977,136.3917,136.1724,136.2399,58785.0
2018-11-27 15:30:00,161.53,162.16,161.45,162.09,212434.0,136.2399,136.7713,136.1724,136.7122,212434.0
2018-11-28 09:30:00,161.23,161.72,160.99,161.28,181885.0,135.9869,136.4001,135.7844,136.029,181885.0
2018-11-28 10:00:00,161.31,161.78,161.09,161.42,131547.0,136.0543,136.4508,135.8688,136.1471,131547.0
2018-11-28 10:30:00,161.4,162.07,161.27,161.57,106732.0,136.1302,136.6954,136.0206,136.2736,106732.0
2018-11-28 11:00:00,161.58,161.75,161.39,161.55,111945.0,136.2821,136.4255,136.1218,136.2568,111945.0
2018-11-28 11:30:00,161.54,161.56,161.2,161.4,92354.0,136.2483,136.2652,135.9616,136.1302,92354.0
2018-11-28 12:00:00,161.36,162.89,161.36,162.4,79467.0,136.0965,137.387,136.0965,136.9737,79467.0
2018-11-28 12:30:00,162.4,162.47,162.2,162.23,92711.0,136.9737,137.0327,136.805,136.8303,92711.0
2018-11-28 13:00:00,162.27,162.32,161.95,162.14,52862.0,136.864,136.9062,136.5941,136.7544,52862.0
2018-11-28 13:30:00,162.21,162.29,161.84,161.92,56083.0,136.8134,136.8809,136.5014,136.5688,56083.0
2018-11-28 14:00:00,161.93,162.22,161.91,162.22,91018.0,136.5773,136.8219,136.5604,136.8219,91018.0
2018-11-28 14:30:00,162.18,162.22,161.74,161.74,75897.0,136.7881,136.8219,136.417,136.417,75897.0
2018-11-28 15:00:00,161.7,161.78,161.42,161.57,108326.0,136.3833,136.4508,136.1471,136.2736,108326.0
2018-11-28 15:30:00,161.56,162.09,161.44,162.03,454118.0,136.2652,136.7122,136.164,136.6616,454118.0
2018-11-29 09:30:00,162.0,162.68,161.12,161.82,142072.0,136.6363,137.2098,135.8941,136.4845,142072.0
2018-11-29 10:00:00,161.85,162.49,161.58,162.09,63216.0,136.5098,137.0496,136.2821,136.7122,63216.0
2018-11-29 10:30:00,162.13,162.43,161.65,161.76,90687.0,136.746,136.999,136.3411,136.4339,90687.0
2018-11-29 11:00:00,161.75,162.36,161.2,162.36,68943.0,136.4255,136.9399,135.9616,136.9399,68943.0
2018-11-29 11:30:00,162.26,162.56,161.89,162.56,91066.0,136.8556,137.1086,136.5435,137.1086,91066.0
2018-11-29 12:00:00,162.52,163.12,162.31,163.07,75673.0,137.0749,137.581,136.8978,137.5388,75673.0
2018-11-29 12:30:00,163.1,163.4,162.76,163.16,109259.0,137.5641,137.8171,137.2773,137.6147,109259.0
2018-11-29 13:00:00,163.15,163.19,162.84,162.96,35899.0,137.6063,137.64,137.3448,137.446,35899.0
2018-11-29 13:30:00,162.92,163.4,162.88,163.21,39029.0,137.4123,137.8171,137.3785,137.6569,39029.0
2018-11-29 14:00:00,163.2,163.67,162.96,163.61,39350.0,137.6484,138.0448,137.446,137.9942,39350.0
2018-11-29 14:30:00,163.59,163.98,163.54,163.86,77788.0,137.9774,138.3063,137.9352,138.2051,77788.0
2018-11-29 15:00:00,163.89,163.95,163.33,163.47,78769.0,138.2304,138.281,137.7581,137.8762,78769.0
2018-11-29 15:30:00,163.41,163.58,162.53,162.78,274418.0,137.8256,137.9689,137.0833,137.2942,274418.0
2018-11-30 09:30:00,163.22,163.99,162.34,163.86,73979.0,137.6653,138.3147,136.9231,138.2051,73979.0
2018-11-30 10:00:00,163.91,163.97,162.44,162.6,54831.0,138.2473,138.2979,137.0074,137.1424,54831.0
2018-11-30 10:30:00,162.59,162.6,161.96,162.24,93993.0,137.1339,137.1424,136.6026,136.8387,93993.0
2018-11-30 11:00:00,162.28,162.58,161.88,162.05,118345.0,136.8725,137.1255,136.5351,136.6785,118345.0
2018-11-30 11:30:00,162.01,162.3,161.92,162.25,48195.0,136.6447,136.8893,136.5688,136.8472,48195.0
2018-11-30 12:00:00,162.25,162.47,162.19,162.44,23529.0,136.8472,137.0327,136.7966,137.0074,23529.0
2018-11-30 12:30:00,162.41,162.51,162.13,162.27,57731.0,136.9821,137.0665,136.746,136.864,57731.0
2018-11-30 13:00:00,162.3,162.47,162.23,162.37,46869.0,136.8893,137.0327,136.8303,136.9484,46869.0
2018-11-30 13:30:00,162.36,162.67,162.18,162.67,90689.0,136.9399,137.2014,136.7881,137.2014,90689.0
2018-11-30 14:00:00,162.69,163.07,162.59,163.04,59895.0,137.2183,137.5388,137.1339,137.5135,59895.0
2018-11-30 14:30:00,163.03,163.12,162.77,162.86,75119.0,137.505,137.581,137.2858,137.3617,75119.0
2018-11-30 15:00:00,162.89,163.75,162.86,163.73,102466.0,137.387,138.1123,137.3617,138.0955,102466.0
2018-11-30 15:30:00,163.77,164.66,163.49,164.43,432082.0,138.1292,138.8798,137.893,138.6859,432082.0
2018-12-03 09:30:00,165.02,165.15,161.51,162.01,159193.0,139.1835,139.2931,136.223,136.6447,159193.0
2018-12-03 10:00:00,162.02,162.35,161.63,161.94,103614.0,136.6532,136.9315,136.3242,136.5857,103614.0
2018-12-03 10:30:00,161.97,162.65,161.97,162.43,88888.0,136.611,137.1845,136.611,136.999,88888.0
2018-12-03 11:00:00,162.43,162.83,161.98,162.62,55261.0,136.999,137.3364,136.6194,137.1592,55261.0
2018-12-03 11:30:00,162.63,162.9,162.0,162.43,72462.0,137.1677,137.3954,136.6363,136.999,72462.0
2018-12-03 12:00:00,162.43,162.7,162.4,162.52,50700.0,136.999,137.2267,136.9737,137.0749,50700.0
2018-12-03 12:30:00,162.55,162.78,162.0,162.17,70180.0,137.1002,137.2942,136.6363,136.7797,70180.0
2018-12-03 13:00:00,162.17,163.31,162.03,163.16,91820.0,136.7797,137.7412,136.6616,137.6147,91820.0
2018-12-03 13:30:00,163.16,163.2,162.17,162.41,49593.0,137.6147,137.6484,136.7797,136.9821,49593.0
2018-12-03 14:00:00,162.42,162.69,162.06,162.44,88040.0,136.9906,137.2183,136.6869,137.0074,88040.0
2018-12-03 14:30:00,162.45,162.83,162.1,162.69,99923.0,137.0159,137.3364,136.7207,137.2183,99923.0
2018-12-03 15:00:00,162.69,163.32,162.31,162.52,306076.0,137.2183,137.7496,136.8978,137.0749,306076.0
2018-12-03 15:30:00,162.54,163.28,162.31,163.12,718890.0,137.0918,137.7159,136.8978,137.581,718890.0
2018-12-04 09:30:00,163.27,165.45,163.27,164.2,126086.0,137.7075,139.5462,137.7075,138.4919,126086.0
2018-12-04 10:00:00,164.16,164.3,163.84,164.15,139327.0,138.4581,138.5762,138.1882,138.4497,139327.0
2018-12-04 10:30:00,164.16,164.33,163.93,164.03,155089.0,138.4581,138.6015,138.2641,138.3485,155089.0
2018-12-04 11:00:00,164.01,164.65,163.95,164.49,136289.0,138.3316,138.8714,138.281,138.7365,136289.0
2018-12-04 11:30:00,164.49,164.86,164.28,164.59,276940.0,138.7365,139.0485,138.5593,138.8208,276940.0
2018-12-04 12:00:00,164.62,164.62,163.7,163.73,69624.0,138.8461,138.8461,138.0701,138.0955,69624.0
2018-12-04 12:30:00,163.67,164.96,163.26,164.73,55763.0,138.0448,139.1329,137.699,138.9389,55763.0
2018-12-04 13:00:00,164.76,165.12,164.22,164.43,67114.0,138.9642,139.2678,138.5087,138.6859,67114.0
2018-12-04 13:30:00,164.39,164.53,163.87,164.34,82561.0,138.6521,138.7702,138.2135,138.6099,82561.0
2018-12-04 14:00:00,164.32,164.46,164.12,164.29,85548.0,138.5931,138.7112,138.4244,138.5678,85548.0
2018-12-04 14:30:00,164.35,164.73,164.11,164.42,98535.0,138.6184,138.9389,138.416,138.6774,98535.0
2018-12-04 15:00:00,164.4,164.41,163.21,163.5,104163.0,138.6606,138.669,137.6569,137.9015,104163.0
2018-12-04 15:30:00,163.52,163.8,163.04,163.52,263002.0,137.9183,138.1545,137.5135,137.9183,263002.0
2018-12-06 09:30:00,162.81,163.29,161.69,161.87,166847.0,137.3195,137.7243,136.3748,136.5267,166847.0
2018-12-06 10:00:00,161.86,162.12,161.13,162.12,143424.0,136.5182,136.7375,135.9025,136.7375,143424.0
2018-12-06 10:30:00,162.16,162.74,162.05,162.09,159275.0,136.7713,137.2605,136.6785,136.7122,159275.0
2018-12-06 11:00:00,162.05,162.13,161.25,161.42,164111.0,136.6785,136.746,136.0037,136.1471,164111.0
2018-12-06 11:30:00,161.46,162.42,161.44,162.29,98048.0,136.1809,136.9906,136.164,136.8809,98048.0
2018-12-06 12:00:00,162.32,163.22,162.23,163.11,79337.0,136.9062,137.6653,136.8303,137.5725,79337.0
2018-12-06 12:30:00,163.13,164.05,163.0,163.96,81462.0,137.5894,138.3653,137.4797,138.2894,81462.0
2018-12-06 13:00:00,163.99,164.79,163.63,163.63,123240.0,138.3147,138.9895,138.0111,138.0111,123240.0
2018-12-06 13:30:00,163.63,164.67,163.46,164.67,78935.0,138.0111,138.8883,137.8677,138.8883,78935.0
2018-12-06 14:00:00,164.69,164.98,164.4,164.98,103864.0,138.9051,139.1497,138.6606,139.1497,103864.0
2018-12-06 14:30:00,164.97,165.69,164.48,165.69,129735.0,139.1413,139.7486,138.728,139.7486,129735.0
2018-12-06 15:00:00,165.73,166.23,165.36,166.19,147532.0,139.7823,140.204,139.4702,140.1703,147532.0
2018-12-06 15:30:00,166.18,167.85,166.16,167.62,444978.0,140.1619,141.5704,140.145,141.3764,444978.0
2018-12-07 09:30:00,167.37,167.46,166.33,167.08,244045.0,141.1656,141.2415,140.2884,140.921,244045.0
2018-12-07 10:00:00,167.04,167.5,166.66,166.97,283262.0,140.8872,141.2752,140.5667,140.8282,283262.0
2018-12-07 10:30:00,166.97,168.58,166.71,168.42,264238.0,140.8282,142.1861,140.6089,142.0512,264238.0
2018-12-07 11:00:00,168.42,168.42,166.9,167.03,140566.0,142.0512,142.0512,140.7691,140.8788,140566.0
2018-12-07 11:30:00,167.03,167.87,166.91,167.11,96454.0,140.8788,141.5873,140.7776,140.9463,96454.0
2018-12-07 12:00:00,167.13,167.49,166.98,167.15,99279.0,140.9631,141.2668,140.8366,140.98,99279.0
2018-12-07 12:30:00,167.08,167.7,167.05,167.59,242216.0,140.921,141.4439,140.8957,141.3511,242216.0
2018-12-07 13:00:00,167.61,167.64,166.64,166.78,168242.0,141.368,141.3933,140.5498,140.6679,168242.0
2018-12-07 13:30:00,166.77,166.93,166.35,166.35,119393.0,140.6595,140.7944,140.3052,140.3052,119393.0
2018-12-07 14:00:00,166.28,166.71,165.84,166.38,101403.0,140.2462,140.6089,139.8751,140.3306,101403.0
2018-12-07 14:30:00,166.36,166.68,166.09,166.1,118523.0,140.3137,140.5836,140.086,140.0944,118523.0
2018-12-07 15:00:00,166.12,167.09,166.01,166.98,169635.0,140.1113,140.9294,140.0185,140.8366,169635.0
2018-12-07 15:30:00,166.95,167.49,166.38,166.4,318062.0,140.8113,141.2668,140.3306,140.3474,318062.0
2018-12-10 09:30:00,165.96,166.42,164.35,164.96,126972.0,139.9763,140.3643,138.6184,139.1329,126972.0
2018-12-10 10:00:00,164.91,165.33,164.67,165.15,70198.0,139.0907,139.4449,138.8883,139.2931,70198.0
2018-12-10 10:30:00,165.05,165.15,163.61,163.8,71171.0,139.2088,139.2931,137.9942,138.1545,71171.0
2018-12-10 11:00:00,163.93,163.93,162.75,163.41,101269.0,138.2641,138.2641,137.2689,137.8256,101269.0
2018-12-10 11:30:00,163.38,164.67,163.33,163.89,112374.0,137.8002,138.8883,137.7581,138.2304,112374.0
2018-12-10 12:00:00,164.07,164.58,163.71,164.52,60391.0,138.3822,138.8124,138.0786,138.7618,60391.0
2018-12-10 12:30:00,164.5,164.86,164.4,164.59,85576.0,138.7449,139.0485,138.6606,138.8208,85576.0
2018-12-10 13:00:00,164.59,165.3,164.4,164.73,51552.0,138.8208,139.4196,138.6606,138.9389,51552.0
2018-12-10 13:30:00,164.72,165.57,164.67,165.31,39537.0,138.9305,139.6474,138.8883,139.4281,39537.0
2018-12-10 14:00:00,165.36,165.46,165.01,165.4,40594.0,139.4702,139.5546,139.175,139.504,40594.0
2018-12-10 14:30:00,165.42,166.18,165.4,165.79,153471.0,139.5209,140.1619,139.504,139.8329,153471.0
2018-12-10 15:00:00,165.8,166.1,165.66,166.1,144431.0,139.8414,140.0944,139.7233,140.0944,144431.0
2018-12-10 15:30:00,166.12,166.9,166.1,166.16,257358.0,140.1113,140.7691,140.0944,140.145,257358.0
2018-12-11 09:30:00,166.73,166.85,165.5,166.46,205253.0,140.6258,140.727,139.5883,140.398,205253.0
2018-12-11 10:00:00,166.42,166.79,166.12,166.38,207725.0,140.3643,140.6764,140.1113,140.3306,207725.0
2018-12-11 10:30:00,166.42,166.85,166.1,166.45,134138.0,140.3643,140.727,140.0944,140.3896,134138.0
2018-12-11 11:00:00,166.45,166.76,166.43,166.46,66436.0,140.3896,140.6511,140.3727,140.398,66436.0
2018-12-11 11:30:00,166.45,166.92,166.32,166.86,114793.0,140.3896,140.786,140.2799,140.7354,114793.0
2018-12-11 12:00:00,166.85,166.85,166.24,166.69,55710.0,140.727,140.727,140.2125,140.592,55710.0
2018-12-11 12:30:00,166.67,167.01,166.43,166.8,46818.0,140.5751,140.8619,140.3727,140.6848,46818.0
2018-12-11 13:00:00,166.8,167.25,166.75,166.8,60650.0,140.6848,141.0643,140.6426,140.6848,60650.0
2018-12-11 13:30:00,166.76,166.8,166.26,166.27,78320.0,140.6511,140.6848,140.2293,140.2378,78320.0
2018-12-11 14:00:00,166.25,166.78,165.92,166.78,99505.0,140.2209,140.6679,139.9426,140.6679,99505.0
2018-12-11 14:30:00,166.71,166.87,166.49,166.58,95608.0,140.6089,140.7438,140.4233,140.4992,95608.0
2018-12-11 15:00:00,166.58,167.21,166.38,167.1,89733.0,140.4992,141.0306,140.3306,140.9378,89733.0
2018-12-11 15:30:00,167.09,167.32,166.48,166.63,175030.0,140.9294,141.1234,140.4149,140.5414,175030.0
2018-12-12 09:30:00,167.49,167.49,166.09,167.0,150829.0,141.2668,141.2668,140.086,140.8535,150829.0
2018-12-12 10:00:00,167.19,167.55,166.87,167.01,196900.0,141.0137,141.3174,140.7438,140.8619,196900.0
2018-12-12 10:30:00,167.01,167.11,166.48,166.74,65151.0,140.8619,140.9463,140.4149,140.6342,65151.0
2018-12-12 11:00:00,166.68,166.77,165.75,165.8,231432.0,140.5836,140.6595,139.7992,139.8414,231432.0
2018-12-12 11:30:00,165.8,165.84,164.84,165.03,141754.0,139.8414,139.8751,139.0317,139.1919,141754.0
2018-12-12 12:00:00,165.06,165.5,164.27,164.61,105257.0,139.2172,139.5883,138.5509,138.8377,105257.0
2018-12-12 12:30:00,164.63,164.63,164.21,164.47,58458.0,138.8545,138.8545,138.5003,138.7196,58458.0
2018-12-12 13:00:00,164.5,164.95,164.14,164.93,174105.0,138.7449,139.1244,138.4413,139.1076,174105.0
2018-12-12 13:30:00,164.93,165.14,164.68,164.88,65109.0,139.1076,139.2847,138.8967,139.0654,65109.0
2018-12-12 14:00:00,164.88,165.21,164.67,165.05,89984.0,139.0654,139.3437,138.8883,139.2088,89984.0
2018-12-12 14:30:00,165.03,165.26,164.89,165.24,80318.0,139.1919,139.3859,139.0738,139.369,80318.0
2018-12-12 15:00:00,165.2,165.5,165.03,165.42,159539.0,139.3353,139.5883,139.1919,139.5209,159539.0
2018-12-12 15:30:00,165.4,165.58,164.68,164.71,363404.0,139.504,139.6558,138.8967,138.922,363404.0
2018-12-13 09:30:00,165.14,166.36,164.43,165.97,160140.0,139.2847,140.3137,138.6859,139.9847,160140.0
2018-12-13 10:00:00,166.05,166.68,165.89,165.89,121682.0,140.0522,140.5836,139.9173,139.9173,121682.0
2018-12-13 10:30:00,165.95,166.54,165.94,166.19,114555.0,139.9679,140.4655,139.9594,140.1703,114555.0
2018-12-13 11:00:00,166.14,166.81,166.14,166.76,92621.0,140.1281,140.6932,140.1281,140.6511,92621.0
2018-12-13 11:30:00,166.74,167.01,166.55,166.55,56940.0,140.6342,140.8619,140.4739,140.4739,56940.0
2018-12-13 12:00:00,166.54,167.41,166.5,167.21,121127.0,140.4655,141.1993,140.4318,141.0306,121127.0
2018-12-13 12:30:00,167.22,167.64,167.17,167.54,92006.0,141.039,141.3933,140.9969,141.3089,92006.0
2018-12-13 13:00:00,167.48,167.5,167.05,167.17,33247.0,141.2583,141.2752,140.8957,140.9969,33247.0
2018-12-13 13:30:00,167.21,167.56,167.21,167.28,29049.0,141.0306,141.3258,141.0306,141.0896,29049.0
2018-12-13 14:00:00,167.31,167.36,166.96,167.31,27226.0,141.1149,141.1571,140.8197,141.1149,27226.0
2018-12-13 14:30:00,167.28,167.34,166.94,166.99,168195.0,141.0896,141.1402,140.8029,140.845,168195.0
2018-12-13 15:00:00,166.98,167.48,166.79,167.26,171819.0,140.8366,141.2583,140.6764,141.0728,171819.0
2018-12-13 15:30:00,167.24,167.46,166.76,166.8,348607.0,141.0559,141.2415,140.6511,140.6848,348607.0
2018-12-14 09:30:00,166.52,166.78,165.02,165.62,232362.0,140.4486,140.6679,139.1835,139.6895,232362.0
2018-12-14 10:00:00,165.62,166.21,165.28,166.2,77504.0,139.6895,140.1872,139.4028,140.1787,77504.0
2018-12-14 10:30:00,166.14,166.81,165.87,166.59,54887.0,140.1281,140.6932,139.9004,140.5077,54887.0
2018-12-14 11:00:00,166.48,167.0,166.0,166.03,87980.0,140.4149,140.8535,140.01,140.0353,87980.0
2018-12-14 11:30:00,166.08,166.43,165.92,166.06,67415.0,140.0775,140.3727,139.9426,140.0607,67415.0
2018-12-14 12:00:00,166.08,166.49,166.07,166.43,64605.0,140.0775,140.4233,140.0691,140.3727,64605.0
2018-12-14 12:30:00,166.45,166.52,166.08,166.15,51994.0,140.3896,140.4486,140.0775,140.1366,51994.0
2018-12-14 13:00:00,166.13,166.4,166.06,166.3,34144.0,140.1197,140.3474,140.0607,140.2631,34144.0
2018-12-14 13:30:00,166.27,166.74,166.11,166.47,154280.0,140.2378,140.6342,140.1028,140.4065,154280.0
2018-12-14 14:00:00,166.43,166.59,166.16,166.38,97930.0,140.3727,140.5077,140.145,140.3306,97930.0
2018-12-14 14:30:00,166.35,166.4,165.88,166.09,140679.0,140.3052,140.3474,139.9088,140.086,140679.0
2018-12-14 15:00:00,166.08,166.18,165.75,166.05,119184.0,140.0775,140.1619,139.7992,140.0522,119184.0
2018-12-14 15:30:00,166.04,166.85,165.93,166.6,302816.0,140.0438,140.727,139.951,140.5161,302816.0
2018-12-17 09:30:00,166.95,167.16,165.87,166.31,107571.0,140.8113,140.9884,139.9004,140.2715,107571.0
2018-12-17 10:00:00,166.28,166.35,165.59,165.59,68051.0,140.2462,140.3052,139.6642,139.6642,68051.0
2018-12-17 10:30:00,165.57,165.8,165.06,165.51,134468.0,139.6474,139.8414,139.2172,139.5968,134468.0
2018-12-17 11:00:00,165.59,165.66,164.0,164.05,114046.0,139.6642,139.7233,138.3232,138.3653,114046.0
2018-12-17 11:30:00,164.0,164.39,163.94,164.0,55867.0,138.3232,138.6521,138.2726,138.3232,55867.0
2018-12-17 12:00:00,163.98,164.43,163.63,163.77,78291.0,138.3063,138.6859,138.0111,138.1292,78291.0
2018-12-17 12:30:00,163.74,163.74,162.02,162.08,113266.0,138.1039,138.1039,136.6532,136.7038,113266.0
2018-12-17 13:00:00,162.16,162.88,161.99,162.72,129037.0,136.7713,137.3785,136.6279,137.2436,129037.0
2018-12-17 13:30:00,162.69,162.96,162.48,162.54,95419.0,137.2183,137.446,137.0412,137.0918,95419.0
2018-12-17 14:00:00,162.52,162.64,161.51,162.14,94936.0,137.0749,137.1761,136.223,136.7544,94936.0
2018-12-17 14:30:00,162.13,162.88,161.58,162.25,119167.0,136.746,137.3785,136.2821,136.8472,119167.0
2018-12-17 15:00:00,162.25,162.89,161.64,161.76,187050.0,136.8472,137.387,136.3327,136.4339,187050.0
2018-12-17 15:30:00,161.81,161.83,160.37,160.98,593449.0,136.4761,136.4929,135.2615,135.776,593449.0
2018-12-18 09:30:00,161.85,163.46,161.85,162.59,133184.0,136.5098,137.8677,136.5098,137.1339,133184.0
2018-12-18 10:00:00,162.59,163.13,161.87,162.47,123921.0,137.1339,137.5894,136.5267,137.0327,123921.0
2018-12-18 10:30:00,162.5,162.57,161.7,162.01,70179.0,137.058,137.1171,136.3833,136.6447,70179.0
2018-12-18 11:00:00,162.05,162.79,161.81,162.54,107835.0,136.6785,137.3026,136.4761,137.0918,107835.0
2018-12-18 11:30:00,162.58,162.99,162.35,162.55,94171.0,137.1255,137.4713,136.9315,137.1002,94171.0
2018-12-18 12:00:00,162.59,163.24,162.46,162.64,224933.0,137.1339,137.6822,137.0243,137.1761,224933.0
2018-12-18 12:30:00,162.6,162.86,162.3,162.76,115040.0,137.1424,137.3617,136.8893,137.2773,115040.0
2018-12-18 13:00:00,162.75,162.76,162.32,162.57,85335.0,137.2689,137.2773,136.9062,137.1171,85335.0
2018-12-18 13:30:00,162.53,162.8,162.28,162.61,77389.0,137.0833,137.3111,136.8725,137.1508,77389.0
2018-12-18 14:00:00,162.59,162.95,162.58,162.87,84490.0,137.1339,137.4376,137.1255,137.3701,84490.0
2018-12-18 14:30:00,162.87,162.88,161.18,161.86,138843.0,137.3701,137.3785,135.9447,136.5182,138843.0
2018-12-18 15:00:00,161.82,162.62,161.7,161.94,129957.0,136.4845,137.1592,136.3833,136.5857,129957.0
2018-12-18 15:30:00,161.98,162.68,161.89,162.3,374145.0,136.6194,137.2098,136.5435,136.8893,374145.0
2018-12-19 09:30:00,162.48,162.82,161.78,162.8,83050.0,137.0412,137.3279,136.4508,137.3111,83050.0
2018-12-19 10:00:00,162.78,163.44,162.67,163.44,33204.0,137.2942,137.8509,137.2014,137.8509,33204.0
2018-12-19 10:30:00,163.4,163.87,163.29,163.87,58794.0,137.8171,138.2135,137.7243,138.2135,58794.0
2018-12-19 11:00:00,163.87,163.9,162.61,163.28,54868.0,138.2135,138.2388,137.1508,137.7159,54868.0
2018-12-19 11:30:00,163.29,163.33,162.59,163.06,83440.0,137.7243,137.7581,137.1339,137.5304,83440.0
2018-12-19 12:00:00,163.07,163.95,163.04,163.85,32428.0,137.5388,138.281,137.5135,138.1967,32428.0
2018-12-19 12:30:00,163.82,164.25,163.76,164.17,25300.0,138.1714,138.534,138.1208,138.4666,25300.0
2018-12-19 13:00:00,164.17,164.21,163.75,163.9,49010.0,138.4666,138.5003,138.1123,138.2388,49010.0
2018-12-19 13:30:00,163.91,164.5,163.68,164.43,40394.0,138.2473,138.7449,138.0533,138.6859,40394.0
2018-12-19 14:00:00,164.46,164.69,162.74,163.39,104379.0,138.7112,138.9051,137.2605,137.8087,104379.0
2018-12-19 14:30:00,163.26,163.48,162.27,162.61,124959.0,137.699,137.8846,136.864,137.1508,124959.0
2018-12-19 15:00:00,162.44,163.01,161.97,162.57,189119.0,137.0074,137.4882,136.611,137.1171,189119.0
2018-12-19 15:30:00,162.54,163.32,162.37,162.61,232328.0,137.0918,137.7496,136.9484,137.1508,232328.0
2018-12-20 09:30:00,162.35,163.21,160.96,162.07,85021.0,136.9315,137.6569,135.7591,136.6954,85021.0
2018-12-20 10:00:00,161.91,163.0,161.84,162.73,68167.0,136.5604,137.4797,136.5014,137.252,68167.0
2018-12-20 10:30:00,162.71,163.32,162.69,163.15,58418.0,137.2351,137.7496,137.2183,137.6063,58418.0
2018-12-20 11:00:00,163.11,163.97,163.02,163.92,159915.0,137.5725,138.2979,137.4966,138.2557,159915.0
2018-12-20 11:30:00,163.89,163.89,162.68,162.99,162253.0,138.2304,138.2304,137.2098,137.4713,162253.0
2018-12-20 12:00:00,163.06,163.5,162.59,163.5,69080.0,137.5304,137.9015,137.1339,137.9015,69080.0
2018-12-20 12:30:00,163.49,163.56,162.97,163.27,64527.0,137.893,137.9521,137.4544,137.7075,64527.0
2018-12-20 13:00:00,163.26,163.3,162.46,162.62,41667.0,137.699,137.7328,137.0243,137.1592,41667.0
2018-12-20 13:30:00,162.68,162.82,161.69,161.75,100818.0,137.2098,137.3279,136.3748,136.4255,100818.0
2018-12-20 14:00:00,161.78,161.83,160.5,161.62,195440.0,136.4508,136.4929,135.3712,136.3158,195440.0
2018-12-20 14:30:00,161.58,163.25,161.57,162.24,107787.0,136.2821,137.6906,136.2736,136.8387,107787.0
2018-12-20 15:00:00,162.34,162.34,161.36,161.93,172896.0,136.9231,136.9231,136.0965,136.5773,172896.0
2018-12-20 15:30:00,161.93,162.36,160.74,161.48,346824.0,136.5773,136.9399,135.5736,136.1977,346824.0
2018-12-21 09:30:00,161.54,163.74,161.26,162.57,792908.0,136.2483,138.1039,136.0122,137.1171,792908.0
2018-12-21 10:00:00,162.54,164.6,162.5,163.26,195271.0,137.0918,138.8292,137.058,137.699,195271.0
2018-12-21 10:30:00,163.23,163.34,162.5,162.9,77696.0,137.6737,137.7665,137.058,137.3954,77696.0
2018-12-21 11:00:00,162.91,162.91,161.57,162.78,175339.0,137.4038,137.4038,136.2736,137.2942,175339.0
2018-12-21 11:30:00,162.84,162.84,161.18,161.55,149808.0,137.3448,137.3448,135.9447,136.2568,149808.0
2018-12-21 12:00:00,161.55,161.92,161.03,161.04,161131.0,136.2568,136.5688,135.8182,135.8266,161131.0
2018-12-21 12:30:00,161.04,161.64,160.08,160.27,97430.0,135.8266,136.3327,135.0169,135.1772,97430.0
2018-12-21 13:00:00,160.24,160.73,159.88,160.37,120288.0,135.1519,135.5651,134.8482,135.2615,120288.0
2018-12-21 13:30:00,160.38,161.27,160.19,160.27,111782.0,135.2699,136.0206,135.1097,135.1772,111782.0
2018-12-21 14:00:00,160.19,160.38,159.69,160.02,96531.0,135.1097,135.2699,134.688,134.9663,96531.0
2018-12-21 14:30:00,160.05,160.31,159.5,159.7,91412.0,134.9916,135.2109,134.5277,134.6964,91412.0
2018-12-21 15:00:00,159.7,159.89,158.44,158.44,232976.0,134.6964,134.8567,133.6337,133.6337,232976.0
2018-12-21 15:30:00,158.44,158.97,157.62,158.1,638537.0,133.6337,134.0807,132.9421,133.3469,638537.0
2018-12-24 09:30:00,157.31,157.52,155.82,156.11,148610.0,132.6806,132.8577,131.4239,131.6685,148610.0
2018-12-24 10:00:00,156.13,156.14,154.32,155.04,166697.0,131.6854,131.6938,130.1587,130.766,166697.0
2018-12-24 10:30:00,155.08,155.92,154.86,155.02,253366.0,130.7997,131.5082,130.6142,130.7491,253366.0
2018-12-24 11:00:00,155.08,155.15,153.23,153.75,177418.0,130.7997,130.8588,129.2394,129.678,177418.0
2018-12-24 11:30:00,153.75,154.16,153.12,153.31,166168.0,129.678,130.0238,129.1466,129.3069,166168.0
2018-12-24 12:00:00,153.33,153.73,152.63,152.81,222231.0,129.3237,129.6611,128.7333,128.8852,222231.0
2018-12-24 12:30:00,152.87,154.18,152.87,153.77,341818.0,128.9358,130.0407,128.9358,129.6948,341818.0
2018-12-26 09:30:00,153.4,154.83,152.67,152.78,118524.0,130.0727,131.2852,129.4537,129.547,118524.0
2018-12-26 10:00:00,152.9,153.0,151.7,152.05,106989.0,129.6487,129.7335,128.6312,128.928,106989.0
2018-12-26 10:30:00,152.07,152.37,150.66,151.12,120052.0,128.9449,129.1993,127.7494,128.1394,120052.0
2018-12-26 11:00:00,151.18,152.04,150.92,151.95,68103.0,128.1903,128.9195,127.9698,128.8432,68103.0
2018-12-26 11:30:00,151.93,153.57,151.65,153.5,93690.0,128.8262,130.2168,128.5888,130.1575,93690.0
2018-12-26 12:00:00,153.59,154.28,153.12,153.8,117143.0,130.2338,130.8189,129.8353,130.4119,117143.0
2018-12-26 12:30:00,153.76,154.58,153.62,154.44,50481.0,130.3779,131.0732,130.2592,130.9545,50481.0
2018-12-26 13:00:00,154.4,154.75,154.14,154.66,86199.0,130.9206,131.2174,130.7002,131.1411,86199.0
2018-12-26 13:30:00,154.67,155.48,154.57,155.48,40903.0,131.1496,131.8364,131.0648,131.8364,40903.0
2018-12-26 14:00:00,155.39,155.58,154.49,154.49,75929.0,131.7601,131.9212,130.9969,130.9969,75929.0
2018-12-26 14:30:00,154.48,155.49,154.48,155.49,52019.0,130.9885,131.8449,130.9885,131.8449,52019.0
2018-12-26 15:00:00,155.47,155.96,155.27,155.92,62787.0,131.8279,132.2434,131.6583,132.2095,62787.0
2018-12-26 15:30:00,155.93,157.52,155.87,157.49,244505.0,132.218,133.5662,132.1671,133.5407,244505.0
2018-12-27 09:30:00,156.73,157.45,153.89,154.13,89237.0,132.8963,133.5068,130.4882,130.6917,89237.0
2018-12-27 10:00:00,154.13,155.03,153.3,154.3,87605.0,130.6917,131.4548,129.9879,130.8358,87605.0
2018-12-27 10:30:00,154.25,155.69,153.75,155.63,82203.0,130.7934,132.0145,130.3695,131.9636,82203.0
2018-12-27 11:00:00,155.55,156.12,155.09,155.82,84934.0,131.8957,132.3791,131.5057,132.1247,84934.0
2018-12-27 11:30:00,155.89,156.27,154.96,155.65,55841.0,132.184,132.5063,131.3955,131.9805,55841.0
2018-12-27 12:00:00,155.64,156.03,155.04,155.28,36175.0,131.9721,132.3027,131.4633,131.6668,36175.0
2018-12-27 12:30:00,155.18,155.76,154.96,155.43,40995.0,131.582,132.0738,131.3955,131.794,40995.0
2018-12-27 13:00:00,155.41,155.9,155.15,155.59,46906.0,131.777,132.1925,131.5566,131.9297,46906.0
2018-12-27 13:30:00,155.5,155.66,154.79,154.95,55914.0,131.8533,131.989,131.2513,131.387,55914.0
2018-12-27 14:00:00,154.83,154.88,153.71,154.07,55015.0,131.2852,131.3276,130.3355,130.6408,55015.0
2018-12-27 14:30:00,154.16,155.34,153.91,155.26,50703.0,130.7171,131.7177,130.5051,131.6498,50703.0
2018-12-27 15:00:00,155.27,157.21,154.75,157.12,63365.0,131.6583,133.3033,131.2174,133.227,63365.0
2018-12-27 15:30:00,157.06,158.75,156.85,158.62,226335.0,133.1761,134.6091,132.9981,134.4989,226335.0
2018-12-28 09:30:00,159.73,161.61,159.09,160.8,92180.0,135.4401,137.0342,134.8974,136.3474,92180.0
2018-12-28 10:00:00,160.96,161.12,159.37,159.65,77700.0,136.483,136.6187,135.1348,135.3723,77700.0
2018-12-28 10:30:00,159.65,159.87,158.2,159.15,90726.0,135.3723,135.5588,134.1428,134.9483,90726.0
2018-12-28 11:00:00,159.09,159.21,157.85,158.5,58684.0,134.8974,134.9992,133.846,134.3971,58684.0
2018-12-28 11:30:00,158.44,158.89,157.9,158.89,55865.0,134.3463,134.7278,133.8884,134.7278,55865.0
2018-12-28 12:00:00,158.95,159.14,158.14,158.81,62818.0,134.7787,134.9398,134.0919,134.66,62818.0
2018-12-28 12:30:00,158.83,158.92,158.24,158.37,52758.0,134.677,134.7533,134.1767,134.2869,52758.0
2018-12-28 13:00:00,158.39,159.05,158.33,158.69,76839.0,134.3039,134.8635,134.253,134.5582,76839.0
2018-12-28 13:30:00,158.7,159.31,158.58,159.01,93023.0,134.5667,135.084,134.465,134.8296,93023.0
2018-12-28 14:00:00,158.98,160.11,158.96,159.36,67124.0,134.8041,135.7623,134.7872,135.1264,67124.0
2018-12-28 14:30:00,159.38,160.49,159.32,160.45,92409.0,135.1433,136.0845,135.0924,136.0506,92409.0
2018-12-28 15:00:00,160.4,160.45,158.4,158.81,114451.0,136.0082,136.0506,134.3123,134.66,114451.0
2018-12-28 15:30:00,158.82,158.98,157.75,158.81,330712.0,134.6685,134.8041,133.7612,134.66,330712.0
2018-12-31 09:30:00,159.67,159.76,158.13,158.92,103566.0,135.3892,135.4655,134.0834,134.7533,103566.0
2018-12-31 10:00:00,158.92,159.09,158.54,158.77,87508.0,134.7533,134.8974,134.4311,134.6261,87508.0
2018-12-31 10:30:00,158.7,158.86,157.75,157.77,71263.0,134.5667,134.7024,133.7612,133.7781,71263.0
2018-12-31 11:00:00,157.8,157.93,156.73,157.01,74445.0,133.8036,133.9138,132.8963,133.1337,74445.0
2018-12-31 11:30:00,156.98,157.39,156.46,157.35,127360.0,133.1083,133.4559,132.6674,133.422,127360.0
2018-12-31 12:00:00,157.35,157.61,156.67,157.52,59182.0,133.422,133.6425,132.8454,133.5662,59182.0
2018-12-31 12:30:00,157.55,157.83,157.2,157.83,64701.0,133.5916,133.829,133.2948,133.829,64701.0
2018-12-31 13:00:00,157.99,158.29,157.85,157.97,53533.0,133.9647,134.2191,133.846,133.9477,53533.0
2018-12-31 13:30:00,157.95,158.17,157.46,157.65,77855.0,133.9308,134.1173,133.5153,133.6764,77855.0
2018-12-31 14:00:00,157.6,157.65,156.47,156.48,71494.0,133.634,133.6764,132.6758,132.6843,71494.0
2018-12-31 14:30:00,156.53,157.04,156.14,156.75,93609.0,132.7267,133.1592,132.396,132.9133,93609.0
2018-12-31 15:00:00,156.74,156.98,156.24,156.77,72858.0,132.9048,133.1083,132.4808,132.9302,72858.0
2018-12-31 15:30:00,156.76,158.27,156.76,158.23,256833.0,132.9217,134.2021,132.9217,134.1682,256833.0
2019-01-02 09:30:00,157.11,157.11,153.93,155.28,165607.0,133.2185,133.2185,130.5221,131.6668,165607.0
2019-01-02 10:00:00,155.33,156.6,154.5,154.5,142700.0,131.7092,132.7861,131.0054,131.0054,142700.0
2019-01-02 10:30:00,154.6,155.28,154.45,155.12,68578.0,131.0902,131.6668,130.963,131.5311,68578.0
2019-01-02 11:00:00,155.15,155.64,154.84,155.05,82252.0,131.5566,131.9721,131.2937,131.4718,82252.0
2019-01-02 11:30:00,155.0,155.98,154.82,155.09,62679.0,131.4294,132.2604,131.2768,131.5057,62679.0
2019-01-02 12:00:00,155.06,155.41,154.88,155.07,43364.0,131.4803,131.777,131.3276,131.4887,43364.0
2019-01-02 12:30:00,154.96,155.86,154.85,155.75,79167.0,131.3955,132.1586,131.3022,132.0653,79167.0
2019-01-02 13:00:00,155.73,156.43,155.42,156.28,55504.0,132.0484,132.6419,131.7855,132.5147,55504.0
2019-01-02 13:30:00,156.34,156.35,155.86,156.01,45302.0,132.5656,132.5741,132.1586,132.2858,45302.0
2019-01-02 14:00:00,156.07,156.07,155.56,155.74,70821.0,132.3367,132.3367,131.9042,132.0568,70821.0
2019-01-02 14:30:00,155.76,156.59,155.75,156.48,69216.0,132.0738,132.7776,132.0653,132.6843,69216.0
2019-01-02 15:00:00,156.48,156.77,156.3,156.66,199710.0,132.6843,132.9302,132.5317,132.8369,199710.0
2019-01-02 15:30:00,156.62,156.9,155.62,156.73,332307.0,132.803,133.0404,131.9551,132.8963,332307.0
2019-01-03 09:30:00,156.61,158.25,156.43,157.08,85624.0,132.7945,134.1852,132.6419,133.1931,85624.0
2019-01-03 10:00:00,156.99,158.47,156.61,158.14,141400.0,133.1168,134.3717,132.7945,134.0919,141400.0
2019-01-03 10:30:00,158.15,158.88,157.77,158.26,78010.0,134.1004,134.7194,133.7781,134.1936,78010.0
2019-01-03 11:00:00,158.28,158.79,157.71,158.57,108512.0,134.2106,134.643,133.7273,134.4565,108512.0
2019-01-03 11:30:00,158.58,160.04,158.49,158.99,128472.0,134.465,135.703,134.3887,134.8126,128472.0
2019-01-03 12:00:00,159.1,159.1,158.34,158.94,57929.0,134.9059,134.9059,134.2615,134.7702,57929.0
2019-01-03 12:30:00,158.92,159.1,158.34,158.63,54956.0,134.7533,134.9059,134.2615,134.5074,54956.0
2019-01-03 13:00:00,158.6,158.71,157.35,158.25,48060.0,134.4819,134.5752,133.422,134.1852,48060.0
2019-01-03 13:30:00,158.35,158.8,158.06,158.19,52560.0,134.2699,134.6515,134.024,134.1343,52560.0
2019-01-03 14:00:00,158.15,158.87,158.11,158.79,48911.0,134.1004,134.7109,134.0664,134.643,48911.0
2019-01-03 14:30:00,158.87,158.96,158.03,158.29,64863.0,134.7109,134.7872,133.9986,134.2191,64863.0
2019-01-03 15:00:00,158.33,158.36,157.61,157.86,78397.0,134.253,134.2784,133.6425,133.8545,78397.0
2019-01-03 15:30:00,157.9,158.35,157.39,157.6,398640.0,133.8884,134.2699,133.4559,133.634,398640.0
2019-01-04 09:30:00,158.11,158.86,157.69,158.81,77006.0,134.0664,134.7024,133.7103,134.66,77006.0
2019-01-04 10:00:00,158.78,159.76,158.55,159.75,59815.0,134.6346,135.4655,134.4395,135.4571,59815.0
2019-01-04 10:30:00,159.77,160.07,158.71,158.85,65370.0,135.474,135.7284,134.5752,134.6939,65370.0
2019-01-04 11:00:00,159.01,159.71,158.02,158.31,54056.0,134.8296,135.4231,133.9901,134.236,54056.0
2019-01-04 11:30:00,158.36,158.99,158.16,158.49,80505.0,134.2784,134.8126,134.1088,134.3887,80505.0
2019-01-04 12:00:00,158.48,159.05,158.2,158.83,63498.0,134.3802,134.8635,134.1428,134.677,63498.0
2019-01-04 12:30:00,158.89,159.31,158.58,159.18,43739.0,134.7278,135.084,134.465,134.9737,43739.0
2019-01-04 13:00:00,159.14,159.35,158.53,158.58,74941.0,134.9398,135.1179,134.4226,134.465,74941.0
2019-01-04 13:30:00,158.56,158.85,157.94,158.14,70768.0,134.448,134.6939,133.9223,134.0919,70768.0
2019-01-04 14:00:00,158.18,158.42,157.82,158.24,54328.0,134.1258,134.3293,133.8205,134.1767,54328.0
2019-01-04 14:30:00,158.2,158.5,157.93,158.18,61781.0,134.1428,134.3971,133.9138,134.1258,61781.0
2019-01-04 15:00:00,158.21,158.64,157.9,158.06,95747.0,134.1512,134.5158,133.8884,134.024,95747.0
2019-01-04 15:30:00,158.12,158.5,157.97,158.26,270022.0,134.0749,134.3971,133.9477,134.1936,270022.0
2019-01-07 09:30:00,158.48,159.91,158.02,158.75,81478.0,134.3802,135.5927,133.9901,134.6091,81478.0
2019-01-07 10:00:00,158.67,159.75,158.38,159.58,48187.0,134.5413,135.4571,134.2954,135.3129,48187.0
2019-01-07 10:30:00,159.55,160.25,159.55,159.88,72961.0,135.2875,135.881,135.2875,135.5673,72961.0
2019-01-07 11:00:00,159.93,160.01,159.28,159.81,60118.0,135.6097,135.6775,135.0585,135.5079,60118.0
2019-01-07 11:30:00,159.77,160.08,159.71,159.97,59268.0,135.474,135.7369,135.4231,135.6436,59268.0
2019-01-07 12:00:00,159.93,160.15,159.52,159.91,58148.0,135.6097,135.7962,135.262,135.5927,58148.0
2019-01-07 12:30:00,159.91,160.2,159.8,160.12,61971.0,135.5927,135.8386,135.4994,135.7708,61971.0
2019-01-07 13:00:00,160.14,160.54,160.08,160.48,30193.0,135.7877,136.1269,135.7369,136.076,30193.0
2019-01-07 13:30:00,160.49,160.62,160.25,160.28,45780.0,136.0845,136.1948,135.881,135.9065,45780.0
2019-01-07 14:00:00,160.29,160.45,159.45,159.52,88059.0,135.9149,136.0506,135.2027,135.262,88059.0
2019-01-07 14:30:00,159.52,159.63,158.79,159.12,47384.0,135.262,135.3553,134.643,134.9229,47384.0
2019-01-07 15:00:00,159.12,159.76,159.02,159.7,55112.0,134.9229,135.4655,134.8381,135.4147,55112.0
2019-01-07 15:30:00,159.75,159.9,158.78,159.27,289824.0,135.4571,135.5842,134.6346,135.05,289824.0
2019-01-08 09:30:00,159.78,160.08,158.58,160.08,126128.0,135.4825,135.7369,134.465,135.7369,126128.0
2019-01-08 10:00:00,160.1,160.26,159.22,159.44,99806.0,135.7538,135.8895,135.0076,135.1942,99806.0
2019-01-08 10:30:00,159.5,159.59,158.81,159.19,57306.0,135.2451,135.3214,134.66,134.9822,57306.0
2019-01-08 11:00:00,159.16,159.65,158.93,159.22,86694.0,134.9568,135.3723,134.7617,135.0076,86694.0
2019-01-08 11:30:00,159.27,159.46,158.71,159.13,58574.0,135.05,135.2112,134.5752,134.9313,58574.0
2019-01-08 12:00:00,159.08,159.84,159.07,159.74,117627.0,134.8889,135.5334,134.8805,135.4486,117627.0
2019-01-08 12:30:00,159.74,159.8,159.25,159.41,75861.0,135.4486,135.4994,135.0331,135.1688,75861.0
2019-01-08 13:00:00,159.42,159.77,159.19,159.56,88146.0,135.1772,135.474,134.9822,135.2959,88146.0
2019-01-08 13:30:00,159.6,159.97,159.51,159.86,82605.0,135.3299,135.6436,135.2535,135.5503,82605.0
2019-01-08 14:00:00,159.86,160.31,159.81,159.94,78447.0,135.5503,135.9319,135.5079,135.6182,78447.0
2019-01-08 14:30:00,159.93,160.51,159.8,160.51,71237.0,135.6097,136.1015,135.4994,136.1015,71237.0
2019-01-08 15:00:00,160.49,161.0,160.45,160.78,105087.0,136.0845,136.517,136.0506,136.3304,105087.0
2019-01-08 15:30:00,160.79,161.13,160.31,161.06,440962.0,136.3389,136.6272,135.9319,136.5678,440962.0
2019-01-09 09:30:00,161.88,161.91,158.45,159.81,151373.0,137.2631,137.2886,134.3547,135.5079,151373.0
2019-01-09 10:00:00,159.9,159.9,159.0,159.25,77124.0,135.5842,135.5842,134.8211,135.0331,77124.0
2019-01-09 10:30:00,159.33,159.44,158.35,158.56,62529.0,135.1009,135.1942,134.2699,134.448,62529.0
2019-01-09 11:00:00,158.64,159.33,158.48,159.15,103450.0,134.5158,135.1009,134.3802,134.9483,103450.0
2019-01-09 11:30:00,159.2,159.44,158.67,159.37,90135.0,134.9907,135.1942,134.5413,135.1348,90135.0
2019-01-09 12:00:00,159.4,159.45,158.66,158.75,70705.0,135.1603,135.2027,134.5328,134.6091,70705.0
2019-01-09 12:30:00,158.77,159.19,158.68,158.97,100530.0,134.6261,134.9822,134.5498,134.7957,100530.0
2019-01-09 13:00:00,158.91,159.21,158.77,158.99,46746.0,134.7448,134.9992,134.6261,134.8126,46746.0
2019-01-09 13:30:00,158.99,159.2,158.79,159.01,38485.0,134.8126,134.9907,134.643,134.8296,38485.0
2019-01-09 14:00:00,158.97,159.46,158.73,158.93,66727.0,134.7957,135.2112,134.5922,134.7617,66727.0
2019-01-09 14:30:00,158.91,159.12,158.81,159.01,67371.0,134.7448,134.9229,134.66,134.8296,67371.0
2019-01-09 15:00:00,159.02,159.27,158.89,159.21,102962.0,134.8381,135.05,134.7278,134.9992,102962.0
2019-01-09 15:30:00,159.21,159.72,158.99,159.65,223996.0,134.9992,135.4316,134.8126,135.3723,223996.0
2019-01-10 09:30:00,159.47,159.52,158.62,159.13,80843.0,135.2196,135.262,134.4989,134.9313,80843.0
2019-01-10 10:00:00,159.19,159.76,159.03,159.65,56386.0,134.9822,135.4655,134.8465,135.3723,56386.0
2019-01-10 10:30:00,159.62,159.9,159.42,159.79,22617.0,135.3468,135.5842,135.1772,135.491,22617.0
2019-01-10 11:00:00,159.77,161.15,159.41,161.02,53484.0,135.474,136.6442,135.1688,136.5339,53484.0
2019-01-10 11:30:00,161.01,161.47,160.93,160.97,59520.0,136.5254,136.9155,136.4576,136.4915,59520.0
2019-01-10 12:00:00,161.0,161.87,160.85,161.78,209878.0,136.517,137.2547,136.3898,137.1784,209878.0
2019-01-10 12:30:00,161.77,161.9,161.04,161.38,66432.0,137.1699,137.2801,136.5509,136.8392,66432.0
2019-01-10 13:00:00,161.4,161.49,160.67,161.0,58651.0,136.8561,136.9325,136.2371,136.517,58651.0
2019-01-10 13:30:00,161.0,161.03,160.29,160.32,78893.0,136.517,136.5424,135.9149,135.9404,78893.0
2019-01-10 14:00:00,160.33,160.91,160.29,160.83,77696.0,135.9489,136.4407,135.9149,136.3728,77696.0
2019-01-10 14:30:00,160.81,160.93,160.53,160.88,39503.0,136.3559,136.4576,136.1184,136.4152,39503.0
2019-01-10 15:00:00,160.86,161.44,160.69,161.41,118557.0,136.3983,136.8901,136.2541,136.8646,118557.0
2019-01-10 15:30:00,161.43,161.99,161.04,161.81,345077.0,136.8816,137.3564,136.5509,137.2038,345077.0
2019-01-11 09:30:00,161.05,161.21,159.9,160.24,94525.0,136.5594,136.695,135.5842,135.8725,94525.0
2019-01-11 10:00:00,160.24,161.21,160.08,161.21,64034.0,135.8725,136.695,135.7369,136.695,64034.0
2019-01-11 10:30:00,161.21,161.94,161.08,161.53,153988.0,136.695,137.314,136.5848,136.9664,153988.0
2019-01-11 11:00:00,161.53,162.26,161.35,162.16,59862.0,136.9664,137.5854,136.8137,137.5006,59862.0
2019-01-11 11:30:00,162.15,162.18,161.55,161.97,92384.0,137.4921,137.5175,136.9833,137.3395,92384.0
2019-01-11 12:00:00,161.97,162.02,161.47,161.52,62573.0,137.3395,137.3819,136.9155,136.9579,62573.0
2019-01-11 12:30:00,161.53,161.65,161.09,161.55,69078.0,136.9664,137.0681,136.5933,136.9833,69078.0
2019-01-11 13:00:00,161.55,161.55,160.88,160.91,41488.0,136.9833,136.9833,136.4152,136.4407,41488.0
2019-01-11 13:30:00,160.89,161.1,160.83,160.99,46059.0,136.4237,136.6018,136.3728,136.5085,46059.0
2019-01-11 14:00:00,160.94,161.25,160.68,161.24,60628.0,136.4661,136.7289,136.2456,136.7205,60628.0
2019-01-11 14:30:00,161.24,161.47,160.89,160.92,133244.0,136.7205,136.9155,136.4237,136.4491,133244.0
2019-01-11 15:00:00,160.96,161.27,160.71,160.74,87455.0,136.483,136.7459,136.2711,136.2965,87455.0
2019-01-11 15:30:00,160.72,161.43,160.62,161.39,293254.0,136.2795,136.8816,136.1948,136.8477,293254.0
2019-01-14 09:30:00,161.04,161.77,160.85,161.51,83298.0,136.5509,137.1699,136.3898,136.9494,83298.0
2019-01-14 10:00:00,161.58,161.91,161.39,161.55,36061.0,137.0088,137.2886,136.8477,136.9833,36061.0
2019-01-14 10:30:00,161.54,162.44,161.54,162.21,54767.0,136.9748,137.738,136.9748,137.543,54767.0
2019-01-14 11:00:00,162.34,162.56,161.84,161.88,26016.0,137.6532,137.8397,137.2292,137.2631,26016.0
2019-01-14 11:30:00,161.82,162.26,161.7,162.14,44619.0,137.2123,137.5854,137.1105,137.4836,44619.0
2019-01-14 12:00:00,162.15,162.15,161.7,161.72,28763.0,137.4921,137.4921,137.1105,137.1275,28763.0
2019-01-14 12:30:00,161.7,161.9,161.48,161.58,28247.0,137.1105,137.2801,136.924,137.0088,28247.0
2019-01-14 13:00:00,161.55,161.64,161.38,161.53,23444.0,136.9833,137.0596,136.8392,136.9664,23444.0
2019-01-14 13:30:00,161.53,162.03,161.53,161.82,198141.0,136.9664,137.3903,136.9664,137.2123,198141.0
2019-01-14 14:00:00,161.87,162.24,161.63,161.63,41355.0,137.2547,137.5684,137.0512,137.0512,41355.0
2019-01-14 14:30:00,161.66,161.67,161.25,161.41,66544.0,137.0766,137.0851,136.7289,136.8646,66544.0
2019-01-14 15:00:00,161.47,161.72,161.29,161.3,46425.0,136.9155,137.1275,136.7629,136.7713,46425.0
2019-01-14 15:30:00,161.29,161.6,161.0,161.36,215139.0,136.7629,137.0257,136.517,136.8222,215139.0
2019-01-15 09:30:00,161.23,162.62,160.63,162.39,84068.0,136.712,137.8906,136.2032,137.6956,84068.0
2019-01-15 10:00:00,162.5,162.93,162.11,162.23,128380.0,137.7889,138.1535,137.4582,137.5599,128380.0
2019-01-15 10:30:00,162.27,162.62,162.04,162.46,86290.0,137.5938,137.8906,137.3988,137.7549,86290.0
2019-01-15 11:00:00,162.55,162.72,161.9,162.13,47424.0,137.8313,137.9754,137.2801,137.4751,47424.0
2019-01-15 11:30:00,162.19,162.24,161.83,162.07,46664.0,137.526,137.5684,137.2207,137.4243,46664.0
2019-01-15 12:00:00,162.14,162.27,162.0,162.18,38307.0,137.4836,137.5938,137.3649,137.5175,38307.0
2019-01-15 12:30:00,162.19,162.48,161.99,162.48,54986.0,137.526,137.7719,137.3564,137.7719,54986.0
2019-01-15 13:00:00,162.45,162.48,162.27,162.4,51559.0,137.7465,137.7719,137.5938,137.7041,51559.0
2019-01-15 13:30:00,162.39,162.65,162.28,162.57,122862.0,137.6956,137.9161,137.6023,137.8482,122862.0
2019-01-15 14:00:00,162.57,162.88,162.53,162.63,85018.0,137.8482,138.1111,137.8143,137.8991,85018.0
2019-01-15 14:30:00,162.56,162.9,162.3,162.83,55874.0,137.8397,138.128,137.6193,138.0687,55874.0
2019-01-15 15:00:00,162.81,163.01,162.5,162.66,65801.0,138.0517,138.2213,137.7889,137.9245,65801.0
2019-01-15 15:30:00,162.66,163.32,162.64,163.1,276204.0,137.9245,138.4842,137.9076,138.2976,276204.0
2019-01-16 09:30:00,163.45,164.05,162.83,163.4,137451.0,138.5944,139.1032,138.0687,138.552,137451.0
2019-01-16 10:00:00,163.53,163.91,162.92,163.43,49717.0,138.6622,138.9844,138.145,138.5774,49717.0
2019-01-16 10:30:00,163.44,163.79,163.27,163.76,70616.0,138.5859,138.8827,138.4418,138.8573,70616.0
2019-01-16 11:00:00,163.73,163.84,163.32,163.38,71939.0,138.8318,138.9251,138.4842,138.535,71939.0
2019-01-16 11:30:00,163.39,163.55,163.16,163.38,81751.0,138.5435,138.6792,138.3485,138.535,81751.0
2019-01-16 12:00:00,163.41,163.56,163.14,163.52,31985.0,138.5605,138.6877,138.3315,138.6538,31985.0
2019-01-16 12:30:00,163.53,163.55,163.24,163.42,30413.0,138.6622,138.6792,138.4163,138.569,30413.0
2019-01-16 13:00:00,163.41,163.56,163.38,163.44,43503.0,138.5605,138.6877,138.535,138.5859,43503.0
2019-01-16 13:30:00,163.46,163.93,163.45,163.89,45570.0,138.6029,139.0014,138.5944,138.9675,45570.0
2019-01-16 14:00:00,163.9,164.14,163.75,163.97,51491.0,138.976,139.1795,138.8488,139.0353,51491.0
2019-01-16 14:30:00,163.93,163.97,163.48,163.63,40475.0,139.0014,139.0353,138.6198,138.747,40475.0
2019-01-16 15:00:00,163.63,164.3,163.54,164.29,83062.0,138.747,139.3151,138.6707,139.3067,83062.0
2019-01-16 15:30:00,164.28,164.31,163.6,163.72,199629.0,139.2982,139.3236,138.7216,138.8233,199629.0
2019-01-17 09:30:00,163.78,164.93,163.22,163.66,84227.0,138.8742,139.8493,138.3994,138.7725,84227.0
2019-01-17 10:00:00,163.76,163.92,163.06,163.8,53286.0,138.8573,138.9929,138.2637,138.8912,53286.0
2019-01-17 10:30:00,163.89,163.98,163.68,163.86,61406.0,138.9675,139.0438,138.7894,138.9421,61406.0
2019-01-17 11:00:00,163.85,164.17,163.75,163.96,34760.0,138.9336,139.2049,138.8488,139.0268,34760.0
2019-01-17 11:30:00,163.92,163.96,163.47,163.75,32165.0,138.9929,139.0268,138.6114,138.8488,32165.0
2019-01-17 12:00:00,163.81,163.9,163.59,163.64,27525.0,138.8997,138.976,138.7131,138.7555,27525.0
2019-01-17 12:30:00,163.66,163.86,163.64,163.69,25293.0,138.7725,138.9421,138.7555,138.7979,25293.0
2019-01-17 13:00:00,163.72,163.89,163.62,163.85,23830.0,138.8233,138.9675,138.7385,138.9336,23830.0
2019-01-17 13:30:00,163.87,164.04,163.75,163.87,23069.0,138.9505,139.0947,138.8488,138.9505,23069.0
2019-01-17 14:00:00,163.87,164.11,163.66,163.66,34820.0,138.9505,139.154,138.7725,138.7725,34820.0
2019-01-17 14:30:00,163.66,164.23,163.62,163.91,86609.0,138.7725,139.2558,138.7385,138.9844,86609.0
2019-01-17 15:00:00,163.92,163.94,163.64,163.93,44331.0,138.9929,139.0099,138.7555,139.0014,44331.0
2019-01-17 15:30:00,163.93,164.4,163.86,164.38,145413.0,139.0014,139.3999,138.9421,139.383,145413.0
2019-01-18 09:30:00,165.25,165.25,164.35,164.41,326456.0,140.1207,140.1207,139.3575,139.4084,326456.0
2019-01-18 10:00:00,164.39,164.43,163.6,164.07,40242.0,139.3915,139.4254,138.7216,139.1201,40242.0
2019-01-18 10:30:00,163.98,164.11,163.38,163.93,90920.0,139.0438,139.154,138.535,139.0014,90920.0
2019-01-18 11:00:00,163.89,163.92,163.42,163.78,40452.0,138.9675,138.9929,138.569,138.8742,40452.0
2019-01-18 11:30:00,163.77,164.02,163.75,164.02,31453.0,138.8657,139.0777,138.8488,139.0777,31453.0
2019-01-18 12:00:00,164.05,164.29,163.83,164.08,106546.0,139.1032,139.3067,138.9166,139.1286,106546.0
2019-01-18 12:30:00,164.07,164.57,164.07,164.46,81537.0,139.1201,139.5441,139.1201,139.4508,81537.0
2019-01-18 13:00:00,164.41,164.67,164.02,164.06,62818.0,139.4084,139.6289,139.0777,139.1116,62818.0
2019-01-18 13:30:00,164.08,164.14,163.93,164.01,20853.0,139.1286,139.1795,139.0014,139.0692,20853.0
2019-01-18 14:00:00,164.0,164.17,163.85,163.92,25179.0,139.0608,139.2049,138.9336,138.9929,25179.0
2019-01-18 14:30:00,163.89,164.23,163.73,164.17,26499.0,138.9675,139.2558,138.8318,139.2049,26499.0
2019-01-18 15:00:00,164.15,164.29,163.97,164.08,50640.0,139.188,139.3067,139.0353,139.1286,50640.0
2019-01-18 15:30:00,164.06,164.72,164.06,164.62,217870.0,139.1116,139.6713,139.1116,139.5865,217870.0
2019-01-22 09:30:00,164.52,165.41,164.03,164.9,121254.0,139.5017,140.2563,139.0862,139.8239,121254.0
2019-01-22 10:00:00,164.83,165.35,164.58,165.06,63524.0,139.7645,140.2055,139.5526,139.9596,63524.0
2019-01-22 10:30:00,165.06,165.14,163.53,163.53,66276.0,139.9596,140.0274,138.6622,138.6622,66276.0
2019-01-22 11:00:00,163.52,164.31,163.5,164.31,55898.0,138.6538,139.3236,138.6368,139.3236,55898.0
2019-01-22 11:30:00,164.32,164.39,163.9,163.97,33313.0,139.3321,139.3915,138.976,139.0353,33313.0
2019-01-22 12:00:00,164.05,164.29,163.61,163.61,19104.0,139.1032,139.3067,138.7301,138.7301,19104.0
2019-01-22 12:30:00,163.64,163.76,163.29,163.69,30549.0,138.7555,138.8573,138.4587,138.7979,30549.0
2019-01-22 13:00:00,163.71,164.01,163.17,163.99,48025.0,138.8149,139.0692,138.357,139.0523,48025.0
2019-01-22 13:30:00,164.03,164.74,163.96,164.66,49479.0,139.0862,139.6882,139.0268,139.6204,49479.0
2019-01-22 14:00:00,164.58,164.58,163.43,163.46,45287.0,139.5526,139.5526,138.5774,138.6029,45287.0
2019-01-22 14:30:00,163.46,163.74,163.19,163.62,29446.0,138.6029,138.8403,138.3739,138.7385,29446.0
2019-01-22 15:00:00,163.66,164.11,163.27,163.98,51416.0,138.7725,139.154,138.4418,139.0438,51416.0
2019-01-22 15:30:00,163.99,164.7,163.67,164.7,248497.0,139.0523,139.6543,138.7809,139.6543,248497.0
2019-01-23 09:30:00,164.51,165.29,164.34,164.86,67878.0,139.4932,140.1546,139.3491,139.79,67878.0
2019-01-23 10:00:00,164.78,165.42,164.78,165.16,47488.0,139.7221,140.2648,139.7221,140.0444,47488.0
2019-01-23 10:30:00,165.08,165.22,164.88,165.04,49867.0,139.9765,140.0952,139.8069,139.9426,49867.0
2019-01-23 11:00:00,165.09,165.2,164.77,165.2,41423.0,139.985,140.0783,139.7137,140.0783,41423.0
2019-01-23 11:30:00,165.2,165.24,164.76,164.9,63021.0,140.0783,140.1122,139.7052,139.8239,63021.0
2019-01-23 12:00:00,164.9,164.99,164.43,164.87,64658.0,139.8239,139.9002,139.4254,139.7985,64658.0
2019-01-23 12:30:00,164.85,165.67,164.84,165.16,162496.0,139.7815,140.4768,139.773,140.0444,162496.0
2019-01-23 13:00:00,165.16,165.28,164.87,164.88,37080.0,140.0444,140.1461,139.7985,139.8069,37080.0
2019-01-23 13:30:00,164.95,165.1,164.84,165.0,38983.0,139.8663,139.9935,139.773,139.9087,38983.0
2019-01-23 14:00:00,165.0,165.15,164.9,165.11,35333.0,139.9087,140.0359,139.8239,140.002,35333.0
2019-01-23 14:30:00,165.06,165.14,164.88,165.01,34249.0,139.9596,140.0274,139.8069,139.9172,34249.0
2019-01-23 15:00:00,165.01,165.33,164.94,165.21,92830.0,139.9172,140.1885,139.8578,140.0868,92830.0
2019-01-23 15:30:00,165.22,165.8,165.04,165.77,298094.0,140.0952,140.587,139.9426,140.5616,298094.0
2019-01-24 09:30:00,164.81,165.54,164.11,165.08,74355.0,139.7476,140.3666,139.154,139.9765,74355.0
2019-01-24 10:00:00,164.98,165.83,164.98,165.56,57851.0,139.8917,140.6125,139.8917,140.3835,57851.0
2019-01-24 10:30:00,165.56,165.85,165.5,165.79,59184.0,140.3835,140.6294,140.3327,140.5786,59184.0
2019-01-24 11:00:00,165.78,165.83,164.94,164.97,94468.0,140.5701,140.6125,139.8578,139.8833,94468.0
2019-01-24 11:30:00,164.94,165.02,164.72,164.96,54479.0,139.8578,139.9257,139.6713,139.8748,54479.0
2019-01-24 12:00:00,164.93,164.93,164.57,164.57,53443.0,139.8493,139.8493,139.5441,139.5441,53443.0
2019-01-24 12:30:00,164.55,164.91,164.53,164.75,41131.0,139.5271,139.8324,139.5102,139.6967,41131.0
2019-01-24 13:00:00,164.78,164.85,164.45,164.77,104092.0,139.7221,139.7815,139.4423,139.7137,104092.0
2019-01-24 13:30:00,164.8,165.24,164.8,165.2,41698.0,139.7391,140.1122,139.7391,140.0783,41698.0
2019-01-24 14:00:00,165.21,165.72,165.13,165.71,35951.0,140.0868,140.5192,140.0189,140.5107,35951.0
2019-01-24 14:30:00,165.63,165.79,165.53,165.7,61856.0,140.4429,140.5786,140.3581,140.5022,61856.0
2019-01-24 15:00:00,165.69,165.81,165.6,165.64,76430.0,140.4938,140.5955,140.4175,140.4514,76430.0
2019-01-24 15:30:00,165.62,165.79,165.46,165.66,158921.0,140.4344,140.5786,140.2987,140.4683,158921.0
2019-01-25 09:30:00,166.5,167.97,165.79,167.3,113101.0,141.1806,142.427,140.5786,141.8589,113101.0
2019-01-25 10:00:00,167.41,167.7,167.19,167.7,42062.0,141.9522,142.1981,141.7657,142.1981,42062.0
2019-01-25 10:30:00,167.66,168.13,167.34,167.73,160386.0,142.1642,142.5627,141.8929,142.2235,160386.0
2019-01-25 11:00:00,167.74,167.94,167.46,167.51,59231.0,142.232,142.4016,141.9946,142.037,59231.0
2019-01-25 11:30:00,167.54,167.54,166.76,166.89,59201.0,142.0624,142.0624,141.4011,141.5113,59201.0
2019-01-25 12:00:00,166.87,166.96,166.61,166.76,41327.0,141.4943,141.5706,141.2739,141.4011,41327.0
2019-01-25 12:30:00,166.81,166.9,166.59,166.62,51737.0,141.4434,141.5198,141.2569,141.2823,51737.0
2019-01-25 13:00:00,166.66,166.93,166.5,166.93,43771.0,141.3163,141.5452,141.1806,141.5452,43771.0
2019-01-25 13:30:00,166.93,167.15,166.73,167.11,63725.0,141.5452,141.7317,141.3756,141.6978,63725.0
2019-01-25 14:00:00,167.11,167.32,166.9,167.2,42608.0,141.6978,141.8759,141.5198,141.7741,42608.0
2019-01-25 14:30:00,167.16,167.49,167.03,167.36,61174.0,141.7402,142.02,141.63,141.9098,61174.0
2019-01-25 15:00:00,167.31,167.45,166.7,166.81,84000.0,141.8674,141.9861,141.3502,141.4434,84000.0
2019-01-25 15:30:00,166.87,167.57,166.56,167.41,210434.0,141.4943,142.0879,141.2315,141.9522,210434.0
2019-01-28 09:30:00,166.94,167.01,165.89,166.21,73948.0,141.5537,141.613,140.6634,140.9347,73948.0
2019-01-28 10:00:00,166.05,166.2,165.67,165.97,65971.0,140.799,140.9262,140.4768,140.7312,65971.0
2019-01-28 10:30:00,165.91,166.29,165.8,166.19,44784.0,140.6803,141.0025,140.587,140.9177,44784.0
2019-01-28 11:00:00,166.18,166.55,166.09,166.46,32544.0,140.9093,141.223,140.8329,141.1467,32544.0
2019-01-28 11:30:00,166.5,166.87,166.15,166.57,66778.0,141.1806,141.4943,140.8838,141.2399,66778.0
2019-01-28 12:00:00,166.56,166.92,166.51,166.73,50343.0,141.2315,141.5367,141.1891,141.3756,50343.0
2019-01-28 12:30:00,166.72,166.91,166.57,166.67,25303.0,141.3671,141.5282,141.2399,141.3247,25303.0
2019-01-28 13:00:00,166.63,166.82,166.54,166.72,27539.0,141.2908,141.4519,141.2145,141.3671,27539.0
2019-01-28 13:30:00,166.75,167.23,166.75,166.84,47908.0,141.3926,141.7996,141.3926,141.4689,47908.0
2019-01-28 14:00:00,166.87,166.94,166.62,166.91,33143.0,141.4943,141.5537,141.2823,141.5282,33143.0
2019-01-28 14:30:00,166.93,167.72,166.87,167.56,45382.0,141.5452,142.2151,141.4943,142.0794,45382.0
2019-01-28 15:00:00,167.62,167.88,167.46,167.77,77692.0,142.1303,142.3507,141.9946,142.2575,77692.0
2019-01-28 15:30:00,167.74,168.05,167.65,168.05,181395.0,142.232,142.4949,142.1557,142.4949,181395.0
2019-01-29 09:30:00,167.68,168.52,167.55,168.26,145257.0,142.1811,142.8934,142.0709,142.6729,145257.0
2019-01-29 10:00:00,168.27,168.78,168.15,168.62,98531.0,142.6814,143.1139,142.5797,142.9782,98531.0
2019-01-29 10:30:00,168.66,168.78,168.38,168.55,68843.0,143.0121,143.1139,142.7747,142.9188,68843.0
2019-01-29 11:00:00,168.55,168.82,168.42,168.56,74054.0,142.9188,143.1478,142.8086,142.9273,74054.0
2019-01-29 11:30:00,168.6,168.95,168.55,168.8,28955.0,142.9612,143.258,142.9188,143.1308,28955.0
2019-01-29 12:00:00,168.84,169.05,168.76,168.93,40799.0,143.1647,143.3428,143.0969,143.2411,40799.0
2019-01-29 12:30:00,168.9,168.94,168.7,168.77,34460.0,143.2156,143.2495,143.046,143.1054,34460.0
2019-01-29 13:00:00,168.78,168.96,168.68,168.95,29699.0,143.1139,143.2665,143.0291,143.258,29699.0
2019-01-29 13:30:00,168.94,169.16,168.86,169.15,51727.0,143.2495,143.4361,143.1817,143.4276,51727.0
2019-01-29 14:00:00,169.14,169.47,168.92,169.21,145478.0,143.4191,143.6989,143.2326,143.4785,145478.0
2019-01-29 14:30:00,169.18,169.21,168.77,168.78,71475.0,143.453,143.4785,143.1054,143.1139,71475.0
2019-01-29 15:00:00,168.8,169.09,168.69,169.07,66434.0,143.1308,143.3767,143.0376,143.3598,66434.0
2019-01-29 15:30:00,169.1,169.52,168.83,169.44,255543.0,143.3852,143.7413,143.1563,143.6735,255543.0
2019-01-30 09:30:00,169.13,170.81,169.01,170.38,90629.0,143.4106,144.8352,143.3089,144.4706,90629.0
2019-01-30 10:00:00,170.43,170.58,170.0,170.2,46302.0,144.513,144.6402,144.1484,144.3179,46302.0
2019-01-30 10:30:00,170.2,170.55,170.01,170.2,39495.0,144.3179,144.6147,144.1568,144.3179,39495.0
2019-01-30 11:00:00,170.18,170.43,170.09,170.32,47340.0,144.301,144.513,144.2247,144.4197,47340.0
2019-01-30 11:30:00,170.34,170.46,170.06,170.3,49223.0,144.4366,144.5384,144.1992,144.4027,49223.0
2019-01-30 12:00:00,170.27,170.68,170.27,170.45,65688.0,144.3773,144.7249,144.3773,144.5299,65688.0
2019-01-30 12:30:00,170.45,170.6,170.19,170.23,56904.0,144.5299,144.6571,144.3095,144.3434,56904.0
2019-01-30 13:00:00,170.26,170.33,169.97,169.99,71791.0,144.3688,144.4282,144.1229,144.1399,71791.0
2019-01-30 13:30:00,170.0,170.22,169.81,170.1,79143.0,144.1484,144.3349,143.9872,144.2331,79143.0
2019-01-30 14:00:00,170.08,171.5,170.05,170.88,120628.0,144.2162,145.4202,144.1907,144.8945,120628.0
2019-01-30 14:30:00,170.89,171.49,170.59,171.43,66811.0,144.903,145.4118,144.6486,145.3609,66811.0
2019-01-30 15:00:00,171.41,171.43,170.35,170.46,115807.0,145.3439,145.3609,144.4451,144.5384,115807.0
2019-01-30 15:30:00,170.47,170.8,170.19,170.51,266653.0,144.5469,144.8267,144.3095,144.5808,266653.0
2019-01-31 09:30:00,169.79,170.68,169.25,169.98,132306.0,143.9703,144.7249,143.5124,144.1314,132306.0
2019-01-31 10:00:00,169.99,171.22,169.86,170.45,97785.0,144.1399,145.1828,144.0296,144.5299,97785.0
2019-01-31 10:30:00,170.52,171.08,170.35,170.66,85455.0,144.5893,145.0641,144.4451,144.708,85455.0
2019-01-31 11:00:00,170.67,172.14,170.64,172.03,89355.0,144.7165,145.9629,144.691,145.8697,89355.0
2019-01-31 11:30:00,172.01,172.5,171.95,172.4,86918.0,145.8527,146.2682,145.8018,146.1834,86918.0
2019-01-31 12:00:00,172.41,172.67,172.12,172.46,59484.0,146.1919,146.4123,145.946,146.2343,59484.0
2019-01-31 12:30:00,172.46,172.52,172.14,172.45,82199.0,146.2343,146.2851,145.9629,146.2258,82199.0
2019-01-31 13:00:00,172.44,172.77,172.38,172.63,68866.0,146.2173,146.4971,146.1664,146.3784,68866.0
2019-01-31 13:30:00,172.65,172.71,172.24,172.25,141758.0,146.3954,146.4462,146.0477,146.0562,141758.0
2019-01-31 14:00:00,172.27,172.97,172.23,172.78,145941.0,146.0732,146.6667,146.0392,146.5056,145941.0
2019-01-31 14:30:00,172.78,173.05,172.58,172.9,171542.0,146.5056,146.7345,146.336,146.6074,171542.0
2019-01-31 15:00:00,172.9,173.04,172.47,172.85,382245.0,146.6074,146.7261,146.2427,146.565,382245.0
2019-01-31 15:30:00,172.85,173.95,172.8,173.11,721394.0,146.565,147.4977,146.5226,146.7854,721394.0
2019-02-01 09:30:00,173.15,173.15,171.34,171.49,290451.0,146.8193,146.8193,145.2846,145.4118,290451.0
2019-02-01 10:00:00,171.62,172.19,171.19,171.87,149635.0,145.522,146.0053,145.1574,145.734,149635.0
2019-02-01 10:30:00,171.86,171.95,170.22,170.22,117017.0,145.7255,145.8018,144.3349,144.3349,117017.0
2019-02-01 11:00:00,170.28,170.45,169.54,169.8,152465.0,144.3858,144.5299,143.7583,143.9788,152465.0
2019-02-01 11:30:00,169.78,170.81,169.65,170.67,118950.0,143.9618,144.8352,143.8516,144.7165,118950.0
2019-02-01 12:00:00,170.69,170.93,169.92,169.97,144747.0,144.7334,144.9369,144.0805,144.1229,144747.0
2019-02-01 12:30:00,169.96,170.22,169.83,169.83,123127.0,144.1144,144.3349,144.0042,144.0042,123127.0
2019-02-01 13:00:00,169.86,170.07,169.75,170.07,118551.0,144.0296,144.2077,143.9364,144.2077,118551.0
2019-02-01 13:30:00,170.03,170.11,169.73,169.89,158190.0,144.1738,144.2416,143.9194,144.0551,158190.0
2019-02-01 14:00:00,169.88,169.94,169.55,169.87,358829.0,144.0466,144.0975,143.7668,144.0381,358829.0
2019-02-01 14:30:00,169.85,170.17,169.72,169.86,120030.0,144.0212,144.2925,143.9109,144.0296,120030.0
2019-02-01 15:00:00,169.82,170.06,169.6,170.0,203470.0,143.9957,144.1992,143.8092,144.1484,203470.0
2019-02-01 15:30:00,170.0,170.75,169.86,170.44,541282.0,144.1484,144.7843,144.0296,144.5214,541282.0
2019-02-04 09:30:00,170.2,170.53,169.23,169.43,141804.0,144.3179,144.5978,143.4954,143.665,141804.0
2019-02-04 10:00:00,169.43,169.52,168.88,169.32,118931.0,143.665,143.7413,143.1987,143.5718,118931.0
2019-02-04 10:30:00,169.28,170.19,169.28,170.06,71051.0,143.5378,144.3095,143.5378,144.1992,71051.0
2019-02-04 11:00:00,170.05,170.2,169.5,170.11,82171.0,144.1907,144.3179,143.7244,144.2416,82171.0
2019-02-04 11:30:00,170.08,170.08,169.6,169.82,65419.0,144.2162,144.2162,143.8092,143.9957,65419.0
2019-02-04 12:00:00,169.83,170.17,169.74,169.95,73353.0,144.0042,144.2925,143.9279,144.106,73353.0
2019-02-04 12:30:00,169.97,170.08,169.77,169.87,73010.0,144.1229,144.2162,143.9533,144.0381,73010.0
2019-02-04 13:00:00,169.9,170.02,169.74,169.95,93559.0,144.0636,144.1653,143.9279,144.106,93559.0
2019-02-04 13:30:00,169.94,170.23,169.72,170.22,99286.0,144.0975,144.3434,143.9109,144.3349,99286.0
2019-02-04 14:00:00,170.25,170.58,170.1,170.1,124888.0,144.3603,144.6402,144.2331,144.2331,124888.0
2019-02-04 14:30:00,170.13,170.19,169.71,169.91,125936.0,144.2586,144.3095,143.9024,144.072,125936.0
2019-02-04 15:00:00,169.91,170.16,169.7,169.97,160975.0,144.072,144.284,143.894,144.1229,160975.0
2019-02-04 15:30:00,169.95,170.95,169.85,170.91,350186.0,144.106,144.9539,144.0212,144.92,350186.0
2019-02-05 09:30:00,170.83,171.07,169.57,170.13,88294.0,144.8521,145.0556,143.7837,144.2586,88294.0
2019-02-05 10:00:00,170.15,170.6,169.77,170.59,80986.0,144.2755,144.6571,143.9533,144.6486,80986.0
2019-02-05 10:30:00,170.59,170.74,170.24,170.46,88756.0,144.6486,144.7758,144.3519,144.5384,88756.0
2019-02-05 11:00:00,170.46,171.28,170.38,171.22,57113.0,144.5384,145.2337,144.4706,145.1828,57113.0
2019-02-05 11:30:00,171.19,171.31,170.87,170.99,67863.0,145.1574,145.2591,144.8861,144.9878,67863.0
2019-02-05 12:00:00,170.99,171.05,170.74,170.74,82624.0,144.9878,145.0387,144.7758,144.7758,82624.0
2019-02-05 12:30:00,170.74,170.98,170.69,170.87,38769.0,144.7758,144.9793,144.7334,144.8861,38769.0
2019-02-05 13:00:00,170.85,170.9,170.54,170.81,39493.0,144.8691,144.9115,144.6062,144.8352,39493.0
2019-02-05 13:30:00,170.86,170.88,170.48,170.48,100339.0,144.8776,144.8945,144.5554,144.5554,100339.0
2019-02-05 14:00:00,170.46,171.54,170.46,171.5,44780.0,144.5384,145.4542,144.5384,145.4202,44780.0
2019-02-05 14:30:00,171.51,171.65,171.19,171.65,69123.0,145.4287,145.5474,145.1574,145.5474,69123.0
2019-02-05 15:00:00,171.61,171.85,171.48,171.56,117321.0,145.5135,145.717,145.4033,145.4711,117321.0
2019-02-05 15:30:00,171.58,172.54,171.51,172.39,275571.0,145.4881,146.3021,145.4287,146.1749,275571.0
2019-02-06 09:30:00,171.32,172.36,170.52,171.17,86219.0,145.2676,146.1495,144.5893,145.1404,86219.0
2019-02-06 10:00:00,171.25,171.83,171.11,171.53,45579.0,145.2083,145.7001,145.0896,145.4457,45579.0
2019-02-06 10:30:00,171.49,171.59,171.01,171.11,54171.0,145.4118,145.4966,145.0048,145.0896,54171.0
2019-02-06 11:00:00,171.11,171.29,170.59,171.15,62224.0,145.0896,145.2422,144.6486,145.1235,62224.0
2019-02-06 11:30:00,171.19,171.28,170.13,170.19,83364.0,145.1574,145.2337,144.2586,144.3095,83364.0
2019-02-06 12:00:00,170.17,170.42,170.1,170.33,80824.0,144.2925,144.5045,144.2331,144.4282,80824.0
2019-02-06 12:30:00,170.3,170.92,170.13,170.76,99966.0,144.4027,144.9284,144.2586,144.7928,99966.0
2019-02-06 13:00:00,170.8,170.88,170.58,170.6,28400.0,144.8267,144.8945,144.6402,144.6571,28400.0
2019-02-06 13:30:00,170.6,170.73,170.57,170.65,36368.0,144.6571,144.7673,144.6317,144.6995,36368.0
2019-02-06 14:00:00,170.68,170.7,170.4,170.44,30140.0,144.7249,144.7419,144.4875,144.5214,30140.0
2019-02-06 14:30:00,170.44,170.55,170.16,170.44,66593.0,144.5214,144.6147,144.284,144.5214,66593.0
2019-02-06 15:00:00,170.44,170.5,170.3,170.47,67181.0,144.5214,144.5723,144.4027,144.5469,67181.0
2019-02-06 15:30:00,170.46,170.47,170.23,170.3,199170.0,144.5384,144.5469,144.3434,144.4027,199170.0
2019-02-07 09:30:00,170.33,171.23,169.83,170.98,55999.0,144.4282,145.1913,144.0042,144.9793,55999.0
2019-02-07 10:00:00,170.84,172.06,170.83,171.78,43412.0,144.8606,145.8951,144.8521,145.6577,43412.0
2019-02-07 10:30:00,171.75,171.81,171.11,171.34,39868.0,145.6322,145.6831,145.0896,145.2846,39868.0
2019-02-07 11:00:00,171.35,171.47,171.14,171.34,39101.0,145.2931,145.3948,145.115,145.2846,39101.0
2019-02-07 11:30:00,171.33,171.42,170.84,170.84,35474.0,145.2761,145.3524,144.8606,144.8606,35474.0
2019-02-07 12:00:00,170.84,170.91,170.5,170.86,25207.0,144.8606,144.92,144.5723,144.8776,25207.0
2019-02-07 12:30:00,170.89,170.94,170.45,170.6,14620.0,144.903,144.9454,144.5299,144.6571,14620.0
2019-02-07 13:00:00,170.6,171.12,170.6,170.94,34388.0,144.6571,145.098,144.6571,144.9454,34388.0
2019-02-07 13:30:00,170.91,171.21,170.84,171.04,28965.0,144.92,145.1743,144.8606,145.0302,28965.0
2019-02-07 14:00:00,171.0,171.6,170.93,171.58,43058.0,144.9963,145.505,144.9369,145.4881,43058.0
2019-02-07 14:30:00,171.61,171.79,171.44,171.69,46313.0,145.5135,145.6661,145.3694,145.5814,46313.0
2019-02-07 15:00:00,171.68,171.73,171.15,171.5,47617.0,145.5729,145.6153,145.1235,145.4202,47617.0
2019-02-07 15:30:00,171.49,172.4,171.37,172.02,183907.0,145.4118,146.1834,145.31,145.8612,183907.0
2019-02-08 09:30:00,171.91,172.99,171.05,172.81,64663.0,145.7679,146.6837,145.0387,146.531,64663.0
2019-02-08 10:00:00,172.81,172.81,171.26,171.26,52629.0,146.531,146.531,145.2167,145.2167,52629.0
2019-02-08 10:30:00,171.18,171.98,171.18,171.96,38788.0,145.1489,145.8273,145.1489,145.8103,38788.0
2019-02-08 11:00:00,171.98,171.99,171.46,171.73,21638.0,145.8273,145.8357,145.3863,145.6153,21638.0
2019-02-08 11:30:00,171.77,172.04,171.73,171.84,21766.0,145.6492,145.8781,145.6153,145.7085,21766.0
2019-02-08 12:00:00,171.76,171.8,171.5,171.6,18561.0,145.6407,145.6746,145.4202,145.505,18561.0
2019-02-08 12:30:00,171.61,172.07,171.58,172.03,29339.0,145.5135,145.9036,145.4881,145.8697,29339.0
2019-02-08 13:00:00,172.04,172.08,171.51,171.57,33061.0,145.8781,145.912,145.4287,145.4796,33061.0
2019-02-08 13:30:00,171.59,171.7,171.43,171.54,26434.0,145.4966,145.5898,145.3609,145.4542,26434.0
2019-02-08 14:00:00,171.53,171.67,171.49,171.61,31570.0,145.4457,145.5644,145.4118,145.5135,31570.0
2019-02-08 14:30:00,171.53,172.08,171.53,171.88,27628.0,145.4457,145.912,145.4457,145.7425,27628.0
2019-02-08 15:00:00,171.84,172.33,171.84,172.08,40726.0,145.7085,146.124,145.7085,145.912,40726.0
2019-02-08 15:30:00,172.08,172.46,171.91,172.43,167868.0,145.912,146.2343,145.7679,146.2088,167868.0
2019-02-11 09:30:00,172.86,173.66,172.61,172.98,70853.0,146.5734,147.2518,146.3615,146.6752,70853.0
2019-02-11 10:00:00,172.9,172.99,172.58,172.74,32066.0,146.6074,146.6837,146.336,146.4717,32066.0
2019-02-11 10:30:00,172.7,173.01,172.48,172.59,27803.0,146.4378,146.7006,146.2512,146.3445,27803.0
2019-02-11 11:00:00,172.63,172.99,172.46,172.92,42837.0,146.3784,146.6837,146.2343,146.6243,42837.0
2019-02-11 11:30:00,172.97,173.08,172.72,172.72,35894.0,146.6667,146.76,146.4547,146.4547,35894.0
2019-02-11 12:00:00,172.73,172.95,172.59,172.72,42671.0,146.4632,146.6497,146.3445,146.4547,42671.0
2019-02-11 12:30:00,172.71,172.92,172.64,172.87,32661.0,146.4462,146.6243,146.3869,146.5819,32661.0
2019-02-11 13:00:00,172.86,172.88,172.49,172.52,24951.0,146.5734,146.5904,146.2597,146.2851,24951.0
2019-02-11 13:30:00,172.54,172.64,172.14,172.46,30601.0,146.3021,146.3869,145.9629,146.2343,30601.0
2019-02-11 14:00:00,172.45,172.59,172.39,172.44,36573.0,146.2258,146.3445,146.1749,146.2173,36573.0
2019-02-11 14:30:00,172.42,172.69,172.37,172.69,49298.0,146.2003,146.4293,146.1579,146.4293,49298.0
2019-02-11 15:00:00,172.69,173.05,172.69,173.02,46814.0,146.4293,146.7345,146.4293,146.7091,46814.0
2019-02-11 15:30:00,173.05,173.13,172.7,172.99,192098.0,146.7345,146.8024,146.4378,146.6837,192098.0
2019-02-12 09:30:00,173.08,173.75,172.07,172.51,59139.0,146.76,147.3281,145.9036,146.2767,59139.0
2019-02-12 10:00:00,172.5,173.12,172.29,173.01,56992.0,146.2682,146.7939,146.0901,146.7006,56992.0
2019-02-12 10:30:00,173.04,173.04,172.19,172.52,96858.0,146.7261,146.7261,146.0053,146.2851,96858.0
2019-02-12 11:00:00,172.55,172.68,172.16,172.33,57482.0,146.3106,146.4208,145.9799,146.124,57482.0
2019-02-12 11:30:00,172.39,172.49,172.14,172.36,64630.0,146.1749,146.2597,145.9629,146.1495,64630.0
2019-02-12 12:00:00,172.36,172.51,172.13,172.24,70490.0,146.1495,146.2767,145.9544,146.0477,70490.0
2019-02-12 12:30:00,172.27,172.62,172.09,172.28,95829.0,146.0732,146.3699,145.9205,146.0816,95829.0
2019-02-12 13:00:00,172.26,172.72,172.2,172.7,28416.0,146.0647,146.4547,146.0138,146.4378,28416.0
2019-02-12 13:30:00,172.7,173.02,172.62,172.9,31993.0,146.4378,146.7091,146.3699,146.6074,31993.0
2019-02-12 14:00:00,172.86,172.88,172.58,172.73,66182.0,146.5734,146.5904,146.336,146.4632,66182.0
2019-02-12 14:30:00,172.74,173.01,172.61,172.98,42316.0,146.4717,146.7006,146.3615,146.6752,42316.0
2019-02-12 15:00:00,172.97,173.05,172.61,172.75,61005.0,146.6667,146.7345,146.3615,146.4802,61005.0
2019-02-12 15:30:00,172.79,172.79,172.3,172.59,164521.0,146.5141,146.5141,146.0986,146.3445,164521.0
2019-02-13 09:30:00,172.43,173.55,172.09,172.88,78353.0,146.2088,147.1585,145.9205,146.5904,78353.0
2019-02-13 10:00:00,172.9,173.24,172.7,173.24,38398.0,146.6074,146.8956,146.4378,146.8956,38398.0
2019-02-13 10:30:00,173.14,173.53,172.84,173.27,39748.0,146.8109,147.1415,146.5565,146.9211,39748.0
2019-02-13 11:00:00,173.27,173.38,173.04,173.29,31798.0,146.9211,147.0144,146.7261,146.938,31798.0
2019-02-13 11:30:00,173.28,173.28,172.91,173.23,81789.0,146.9296,146.9296,146.6158,146.8872,81789.0
2019-02-13 12:00:00,173.22,173.24,172.94,172.94,78249.0,146.8787,146.8956,146.6413,146.6413,78249.0
2019-02-13 12:30:00,172.91,173.23,172.84,173.06,25578.0,146.6158,146.8872,146.5565,146.743,25578.0
2019-02-13 13:00:00,173.06,173.17,172.94,173.14,19400.0,146.743,146.8363,146.6413,146.8109,19400.0
2019-02-13 13:30:00,173.17,173.17,172.85,172.87,48307.0,146.8363,146.8363,146.565,146.5819,48307.0
2019-02-13 14:00:00,172.86,173.13,172.82,173.1,66100.0,146.5734,146.8024,146.5395,146.7769,66100.0
2019-02-13 14:30:00,173.11,173.48,173.1,173.34,32885.0,146.7854,147.0992,146.7769,146.9804,32885.0
2019-02-13 15:00:00,173.34,173.58,173.34,173.52,40697.0,146.9804,147.1839,146.9804,147.1331,40697.0
2019-02-13 15:30:00,173.53,173.84,173.53,173.68,138028.0,147.1415,147.4044,147.1415,147.2687,138028.0
2019-02-14 09:30:00,173.61,174.29,173.07,173.53,74650.0,147.2094,147.786,146.7515,147.1415,74650.0
2019-02-14 10:00:00,173.63,174.71,173.61,174.71,40142.0,147.2263,148.1421,147.2094,148.1421,40142.0
2019-02-14 10:30:00,174.69,174.76,173.82,173.87,59510.0,148.1251,148.1845,147.3874,147.4298,59510.0
2019-02-14 11:00:00,173.96,174.09,173.7,174.06,95012.0,147.5062,147.6164,147.2857,147.591,95012.0
2019-02-14 11:30:00,174.11,174.39,173.93,174.35,37073.0,147.6333,147.8708,147.4807,147.8369,37073.0
2019-02-14 12:00:00,174.32,174.66,174.19,174.45,65524.0,147.8114,148.0997,147.7012,147.9216,65524.0
2019-02-14 12:30:00,174.51,174.95,174.34,174.87,55364.0,147.9725,148.3456,147.8284,148.2778,55364.0
2019-02-14 13:00:00,174.87,174.96,174.52,174.87,50184.0,148.2778,148.3541,147.981,148.2778,50184.0
2019-02-14 13:30:00,174.87,175.37,174.86,175.18,98339.0,148.2778,148.7017,148.2693,148.5406,98339.0
2019-02-14 14:00:00,175.18,175.45,175.13,175.41,72934.0,148.5406,148.7696,148.4982,148.7357,72934.0
2019-02-14 14:30:00,175.39,175.58,175.3,175.43,101624.0,148.7187,148.8798,148.6424,148.7526,101624.0
2019-02-14 15:00:00,175.44,175.83,175.41,175.7,146936.0,148.7611,149.0918,148.7357,148.9816,146936.0
2019-02-14 15:30:00,175.69,176.07,175.59,175.78,410935.0,148.9731,149.2953,148.8883,149.0494,410935.0
2019-02-15 09:30:00,177.28,177.32,176.23,176.39,238605.0,150.3213,150.3552,149.431,149.5666,238605.0
2019-02-15 10:00:00,176.29,176.59,175.97,176.41,88705.0,149.4818,149.7362,149.2105,149.5836,88705.0
2019-02-15 10:30:00,176.36,176.56,176.2,176.35,98747.0,149.5412,149.7108,149.4055,149.5327,98747.0
2019-02-15 11:00:00,176.38,176.91,176.35,176.7,84911.0,149.5582,150.0076,149.5327,149.8295,84911.0
2019-02-15 11:30:00,176.7,177.0,176.47,176.77,179893.0,149.8295,150.0839,149.6345,149.8888,179893.0
2019-02-15 12:00:00,176.78,176.81,176.63,176.65,29500.0,149.8973,149.9228,149.7701,149.7871,29500.0
2019-02-15 12:30:00,176.65,176.78,176.54,176.66,35074.0,149.7871,149.8973,149.6938,149.7956,35074.0
2019-02-15 13:00:00,176.69,176.77,176.29,176.29,44249.0,149.821,149.8888,149.4818,149.4818,44249.0
2019-02-15 13:30:00,176.31,176.64,176.27,176.52,45545.0,149.4988,149.7786,149.4649,149.6769,45545.0
2019-02-15 14:00:00,176.49,176.97,176.45,176.88,112388.0,149.6514,150.0584,149.6175,149.9821,112388.0
2019-02-15 14:30:00,176.88,177.08,176.69,177.01,65325.0,149.9821,150.1517,149.821,150.0923,65325.0
2019-02-15 15:00:00,177.01,177.28,176.97,177.27,103217.0,150.0923,150.3213,150.0584,150.3128,103217.0
2019-02-15 15:30:00,177.28,178.15,177.19,177.85,418999.0,150.3213,151.059,150.245,150.8046,418999.0
2019-02-19 09:30:00,177.97,178.07,176.72,176.94,185110.0,150.9064,150.9912,149.8464,150.033,185110.0
2019-02-19 10:00:00,176.96,177.98,176.85,177.94,86548.0,150.05,150.9148,149.9567,150.8809,86548.0
2019-02-19 10:30:00,177.92,178.32,177.58,178.12,112714.0,150.864,151.2031,150.5757,151.0336,112714.0
2019-02-19 11:00:00,178.12,178.3,177.77,177.86,99187.0,151.0336,151.1862,150.7368,150.8131,99187.0
2019-02-19 11:30:00,177.84,178.02,177.53,177.8,83020.0,150.7961,150.9488,150.5333,150.7622,83020.0
2019-02-19 12:00:00,177.8,177.87,177.56,177.6,63867.0,150.7622,150.8216,150.5587,150.5926,63867.0
2019-02-19 12:30:00,177.58,177.71,177.58,177.63,63308.0,150.5757,150.6859,150.5757,150.6181,63308.0
2019-02-19 13:00:00,177.67,177.7,177.51,177.59,54542.0,150.652,150.6774,150.5163,150.5841,54542.0
2019-02-19 13:30:00,177.56,177.65,177.27,177.29,82339.0,150.5587,150.635,150.3128,150.3298,82339.0
2019-02-19 14:00:00,177.27,177.45,177.2,177.29,53948.0,150.3128,150.4654,150.2535,150.3298,53948.0
2019-02-19 14:30:00,177.28,177.82,177.27,177.71,68315.0,150.3213,150.7792,150.3128,150.6859,68315.0
2019-02-19 15:00:00,177.71,177.75,177.43,177.57,90556.0,150.6859,150.7198,150.4485,150.5672,90556.0
2019-02-19 15:30:00,177.57,177.91,177.52,177.62,249264.0,150.5672,150.8555,150.5248,150.6096,249264.0
2019-02-20 09:30:00,177.33,177.33,176.15,176.99,144892.0,150.3637,150.3637,149.3631,150.0754,144892.0
2019-02-20 10:00:00,176.94,177.0,176.55,176.64,58725.0,150.033,150.0839,149.7023,149.7786,58725.0
2019-02-20 10:30:00,176.66,176.83,176.07,176.1,126255.0,149.7956,149.9397,149.2953,149.3207,126255.0
2019-02-20 11:00:00,176.09,176.13,175.53,175.79,80669.0,149.3123,149.3462,148.8374,149.0579,80669.0
2019-02-20 11:30:00,175.82,176.68,175.82,176.56,71198.0,149.0833,149.8125,149.0833,149.7108,71198.0
2019-02-20 12:00:00,176.58,176.76,176.49,176.71,67183.0,149.7277,149.8804,149.6514,149.838,67183.0
2019-02-20 12:30:00,176.69,176.69,176.4,176.47,42029.0,149.821,149.821,149.5751,149.6345,42029.0
2019-02-20 13:00:00,176.47,176.58,176.41,176.46,42000.0,149.6345,149.7277,149.5836,149.626,42000.0
2019-02-20 13:30:00,176.46,176.56,176.41,176.5,37253.0,149.626,149.7108,149.5836,149.6599,37253.0
2019-02-20 14:00:00,176.47,176.63,175.96,176.18,64685.0,149.6345,149.7701,149.202,149.3886,64685.0
2019-02-20 14:30:00,176.21,176.57,176.19,176.5,49395.0,149.414,149.7193,149.397,149.6599,49395.0
2019-02-20 15:00:00,176.52,176.71,176.4,176.52,57336.0,149.6769,149.838,149.5751,149.6769,57336.0
2019-02-20 15:30:00,176.5,176.71,176.23,176.69,209953.0,149.6599,149.838,149.431,149.821,209953.0
2019-02-21 09:30:00,176.32,176.75,174.57,175.15,154220.0,149.5073,149.8719,148.0234,148.5152,154220.0
2019-02-21 10:00:00,175.09,175.41,174.88,175.29,59629.0,148.4643,148.7357,148.2863,148.6339,59629.0
2019-02-21 10:30:00,175.23,175.74,175.11,175.66,64144.0,148.583,149.0155,148.4813,148.9476,64144.0
2019-02-21 11:00:00,175.68,175.97,175.54,175.61,46115.0,148.9646,149.2105,148.8459,148.9052,46115.0
2019-02-21 11:30:00,175.6,175.92,175.54,175.79,49869.0,148.8968,149.1681,148.8459,149.0579,49869.0
2019-02-21 12:00:00,175.78,176.18,175.68,176.18,61986.0,149.0494,149.3886,148.9646,149.3886,61986.0
2019-02-21 12:30:00,176.17,176.23,175.98,176.03,43311.0,149.3801,149.431,149.219,149.2614,43311.0
2019-02-21 13:00:00,176.03,176.1,175.71,175.9,63832.0,149.2614,149.3207,148.99,149.1511,63832.0
2019-02-21 13:30:00,175.89,176.07,175.68,176.05,52307.0,149.1427,149.2953,148.9646,149.2783,52307.0
2019-02-21 14:00:00,176.04,176.07,175.83,175.97,48276.0,149.2699,149.2953,149.0918,149.2105,48276.0
2019-02-21 14:30:00,175.96,175.98,175.68,175.78,56373.0,149.202,149.219,148.9646,149.0494,56373.0
2019-02-21 15:00:00,175.77,176.06,175.66,175.98,81986.0,149.0409,149.2868,148.9476,149.219,81986.0
2019-02-21 15:30:00,175.98,176.71,175.8,176.45,165254.0,149.219,149.838,149.0664,149.6175,165254.0
2019-02-22 09:30:00,177.15,177.15,175.19,176.71,95134.0,150.2111,150.2111,148.5491,149.838,95134.0
2019-02-22 10:00:00,176.65,177.28,176.33,176.81,53532.0,149.7871,150.3213,149.5158,149.9228,53532.0
2019-02-22 10:30:00,176.77,177.36,176.71,177.02,89473.0,149.8888,150.3891,149.838,150.1008,89473.0
2019-02-22 11:00:00,177.02,177.27,176.65,177.24,42092.0,150.1008,150.3128,149.7871,150.2874,42092.0
2019-02-22 11:30:00,177.26,177.45,176.97,177.02,30151.0,150.3043,150.4654,150.0584,150.1008,30151.0
2019-02-22 12:00:00,177.0,177.23,176.9,176.95,28825.0,150.0839,150.2789,149.9991,150.0415,28825.0
2019-02-22 12:30:00,176.97,177.07,176.78,176.92,54692.0,150.0584,150.1432,149.8973,150.016,54692.0
2019-02-22 13:00:00,176.92,177.08,176.69,176.73,35880.0,150.016,150.1517,149.821,149.8549,35880.0
2019-02-22 13:30:00,176.75,176.94,176.64,176.78,40605.0,149.8719,150.033,149.7786,149.8973,40605.0
2019-02-22 14:00:00,176.77,176.78,176.33,176.34,58957.0,149.8888,149.8973,149.5158,149.5242,58957.0
2019-02-22 14:30:00,176.35,176.4,176.09,176.14,53851.0,149.5327,149.5751,149.3123,149.3546,53851.0
2019-02-22 15:00:00,176.1,176.43,175.97,176.32,59236.0,149.3207,149.6005,149.2105,149.5073,59236.0
2019-02-22 15:30:00,176.33,176.8,176.06,176.63,194704.0,149.5158,149.9143,149.2868,149.7701,194704.0
2019-02-25 09:30:00,177.24,177.53,175.32,175.32,77772.0,150.2874,150.5333,148.6593,148.6593,77772.0
2019-02-25 10:00:00,175.24,175.6,175.06,175.22,51794.0,148.5915,148.8968,148.4389,148.5746,51794.0
2019-02-25 10:30:00,175.22,176.12,175.2,175.98,56948.0,148.5746,149.3377,148.5576,149.219,56948.0
2019-02-25 11:00:00,176.02,176.08,175.39,175.51,58518.0,149.2529,149.3038,148.7187,148.8205,58518.0
2019-02-25 11:30:00,175.47,175.7,175.39,175.42,49613.0,148.7865,148.9816,148.7187,148.7441,49613.0
2019-02-25 12:00:00,175.41,175.63,175.32,175.44,56336.0,148.7357,148.9222,148.6593,148.7611,56336.0
2019-02-25 12:30:00,175.46,175.46,175.0,175.12,49730.0,148.7781,148.7781,148.388,148.4898,49730.0
2019-02-25 13:00:00,175.11,175.19,174.84,175.01,73441.0,148.4813,148.5491,148.2523,148.3965,73441.0
2019-02-25 13:30:00,175.01,175.25,174.86,175.18,45580.0,148.3965,148.6,148.2693,148.5406,45580.0
2019-02-25 14:00:00,175.16,175.28,174.95,175.15,94045.0,148.5237,148.6254,148.3456,148.5152,94045.0
2019-02-25 14:30:00,175.14,175.57,175.02,175.34,92222.0,148.5067,148.8713,148.405,148.6763,92222.0
2019-02-25 15:00:00,175.33,175.34,174.61,174.63,135647.0,148.6678,148.6763,148.0573,148.0743,135647.0
2019-02-25 15:30:00,174.64,174.75,174.07,174.24,367441.0,148.0828,148.176,147.5994,147.7436,367441.0
2019-02-26 09:30:00,174.84,175.32,173.53,173.66,93848.0,148.2523,148.6593,147.1415,147.2518,93848.0
2019-02-26 10:00:00,173.59,174.14,173.5,173.58,81647.0,147.1924,147.6588,147.1161,147.1839,81647.0
2019-02-26 10:30:00,173.62,174.01,173.42,173.48,63538.0,147.2179,147.5486,147.0483,147.0992,63538.0
2019-02-26 11:00:00,173.52,174.14,173.52,174.06,68834.0,147.1331,147.6588,147.1331,147.591,68834.0
2019-02-26 11:30:00,174.04,174.15,173.63,173.88,88400.0,147.574,147.6673,147.2263,147.4383,88400.0
2019-02-26 12:00:00,173.91,174.18,173.75,174.1,46501.0,147.4638,147.6927,147.3281,147.6249,46501.0
2019-02-26 12:30:00,174.11,174.14,173.66,173.81,64231.0,147.6333,147.6588,147.2518,147.379,64231.0
2019-02-26 13:00:00,173.82,174.04,173.69,173.99,38031.0,147.3874,147.574,147.2772,147.5316,38031.0
2019-02-26 13:30:00,173.98,174.01,173.63,173.69,73260.0,147.5231,147.5486,147.2263,147.2772,73260.0
2019-02-26 14:00:00,173.69,173.9,173.69,173.78,117852.0,147.2772,147.4553,147.2772,147.3535,117852.0
2019-02-26 14:30:00,173.8,174.18,173.71,174.12,111439.0,147.3705,147.6927,147.2942,147.6418,111439.0
2019-02-26 15:00:00,174.1,174.16,174.0,174.0,100859.0,147.6249,147.6757,147.5401,147.5401,100859.0
2019-02-26 15:30:00,173.99,174.18,173.58,173.98,318571.0,147.5316,147.6927,147.1839,147.5231,318571.0
2019-02-27 09:30:00,174.3,176.77,174.29,174.47,157911.0,147.7945,149.8888,147.786,147.9386,157911.0
2019-02-27 10:00:00,174.38,174.57,172.41,172.41,62282.0,147.8623,148.0234,146.1919,146.1919,62282.0
2019-02-27 10:30:00,172.47,173.1,171.75,172.22,83836.0,146.2427,146.7769,145.6322,146.0308,83836.0
2019-02-27 11:00:00,172.33,172.48,171.8,172.22,61033.0,146.124,146.2512,145.6746,146.0308,61033.0
2019-02-27 11:30:00,172.2,172.51,171.71,172.1,92621.0,146.0138,146.2767,145.5983,145.929,92621.0
2019-02-27 12:00:00,172.1,172.63,171.92,172.52,78260.0,145.929,146.3784,145.7764,146.2851,78260.0
2019-02-27 12:30:00,172.55,172.93,172.44,172.81,50605.0,146.3106,146.6328,146.2173,146.531,50605.0
2019-02-27 13:00:00,172.84,173.29,172.76,172.89,88871.0,146.5565,146.938,146.4886,146.5989,88871.0
2019-02-27 13:30:00,172.84,173.05,172.52,172.6,72036.0,146.5565,146.7345,146.2851,146.353,72036.0
2019-02-27 14:00:00,172.59,172.83,172.38,172.48,92490.0,146.3445,146.548,146.1664,146.2512,92490.0
2019-02-27 14:30:00,172.5,172.97,172.4,172.84,67469.0,146.2682,146.6667,146.1834,146.5565,67469.0
2019-02-27 15:00:00,172.84,173.34,172.63,172.99,75930.0,146.5565,146.9804,146.3784,146.6837,75930.0
2019-02-27 15:30:00,172.99,173.27,172.98,173.2,174095.0,146.6837,146.9211,146.6752,146.8617,174095.0
2019-02-28 09:30:00,172.52,174.91,172.39,174.69,162366.0,146.2851,148.3117,146.1749,148.1251,162366.0
2019-02-28 10:00:00,174.69,176.0,174.53,175.76,90842.0,148.1251,149.2359,147.9895,149.0324,90842.0
2019-02-28 10:30:00,175.81,176.98,175.81,176.78,87850.0,149.0748,150.0669,149.0748,149.8973,87850.0
2019-02-28 11:00:00,176.83,177.75,176.63,177.5,123445.0,149.9397,150.7198,149.7701,150.5078,123445.0
2019-02-28 11:30:00,177.48,178.63,177.44,178.41,192243.0,150.4909,151.466,150.457,151.2795,192243.0
2019-02-28 12:00:00,178.42,178.69,178.12,178.4,122391.0,151.2879,151.5169,151.0336,151.271,122391.0
2019-02-28 12:30:00,178.43,178.43,177.84,177.93,105692.0,151.2964,151.2964,150.7961,150.8724,105692.0
2019-02-28 13:00:00,177.95,178.11,177.35,177.47,82633.0,150.8894,151.0251,150.3806,150.4824,82633.0
2019-02-28 13:30:00,177.48,177.51,177.1,177.1,72354.0,150.4909,150.5163,150.1687,150.1687,72354.0
2019-02-28 14:00:00,177.14,177.2,176.34,176.77,115665.0,150.2026,150.2535,149.5242,149.8888,115665.0
2019-02-28 14:30:00,176.75,176.77,176.41,176.55,101386.0,149.8719,149.8888,149.5836,149.7023,101386.0
2019-02-28 15:00:00,176.55,176.96,176.49,176.94,115349.0,149.7023,150.05,149.6514,150.033,115349.0
2019-02-28 15:30:00,176.94,177.0,176.04,176.09,374855.0,150.033,150.0839,149.2699,149.3123,374855.0
2019-03-01 09:30:00,176.2,176.64,175.22,175.3,200834.0,149.4055,149.7786,148.5746,148.6424,200834.0
2019-03-01 10:00:00,175.31,175.32,174.27,175.06,95298.0,148.6509,148.6593,147.769,148.4389,95298.0
2019-03-01 10:30:00,175.09,175.52,175.02,175.37,88422.0,148.4643,148.8289,148.405,148.7017,88422.0
2019-03-01 11:00:00,175.37,176.16,174.87,175.0,60031.0,148.7017,149.3716,148.2778,148.388,60031.0
2019-03-01 11:30:00,174.99,175.56,174.98,175.3,43066.0,148.3795,148.8628,148.371,148.6424,43066.0
2019-03-01 12:00:00,175.35,175.65,175.23,175.61,40773.0,148.6848,148.9392,148.583,148.9052,40773.0
2019-03-01 12:30:00,175.64,176.02,175.52,175.93,80216.0,148.9307,149.2529,148.8289,149.1766,80216.0
2019-03-01 13:00:00,175.94,176.88,175.94,176.88,72492.0,149.1851,149.9821,149.1851,149.9821,72492.0
2019-03-01 13:30:00,176.88,176.99,176.6,176.86,43735.0,149.9821,150.0754,149.7447,149.9652,43735.0
2019-03-01 14:00:00,176.86,177.82,176.74,177.81,61739.0,149.9652,150.7792,149.8634,150.7707,61739.0
2019-03-01 14:30:00,177.81,177.93,177.48,177.8,80865.0,150.7707,150.8724,150.4909,150.7622,80865.0
2019-03-01 15:00:00,177.81,177.86,177.5,177.66,97432.0,150.7707,150.8131,150.5078,150.6435,97432.0
2019-03-01 15:30:00,177.64,178.19,177.64,177.98,316143.0,150.6265,151.0929,150.6265,150.9148,316143.0
2019-03-04 09:30:00,179.0,179.0,177.73,178.52,87485.0,151.7797,151.7797,150.7029,151.3727,87485.0
2019-03-04 10:00:00,178.53,178.93,178.02,178.72,59082.0,151.3812,151.7204,150.9488,151.5423,59082.0
2019-03-04 10:30:00,178.75,178.95,178.51,178.9,59496.0,151.5678,151.7373,151.3642,151.6949,59496.0
2019-03-04 11:00:00,178.88,179.26,178.69,178.71,58337.0,151.678,152.0002,151.5169,151.5338,58337.0
2019-03-04 11:30:00,178.78,178.83,177.5,177.5,60407.0,151.5932,151.6356,150.5078,150.5078,60407.0
2019-03-04 12:00:00,177.5,178.07,177.24,177.67,49810.0,150.5078,150.9912,150.2874,150.652,49810.0
2019-03-04 12:30:00,177.72,177.78,177.12,177.26,19879.0,150.6944,150.7453,150.1856,150.3043,19879.0
2019-03-04 13:00:00,177.25,177.54,176.83,177.46,30495.0,150.2959,150.5418,149.9397,150.4739,30495.0
2019-03-04 13:30:00,177.47,177.98,177.44,177.85,21170.0,150.4824,150.9148,150.457,150.8046,21170.0
2019-03-04 14:00:00,177.84,178.16,177.75,178.11,29724.0,150.7961,151.0675,150.7198,151.0251,29724.0
2019-03-04 14:30:00,178.12,178.6,177.98,178.46,59272.0,151.0336,151.4406,150.9148,151.3219,59272.0
2019-03-04 15:00:00,178.44,178.84,178.1,178.5,56092.0,151.3049,151.6441,151.0166,151.3558,56092.0
2019-03-04 15:30:00,178.5,179.76,178.44,179.67,260850.0,151.3558,152.4242,151.3049,152.3478,260850.0
2019-03-05 09:30:00,179.43,180.76,179.43,180.51,113918.0,152.1443,153.2721,152.1443,153.0601,113918.0
2019-03-05 10:00:00,180.52,181.19,180.28,180.85,83194.0,153.0686,153.6367,152.8651,153.3484,83194.0
2019-03-05 10:30:00,180.85,181.54,180.81,181.12,93944.0,153.3484,153.9335,153.3145,153.5773,93944.0
2019-03-05 11:00:00,181.13,181.35,180.92,181.12,74902.0,153.5858,153.7724,153.4078,153.5773,74902.0
2019-03-05 11:30:00,181.09,181.36,180.97,181.2,84715.0,153.5519,153.7809,153.4502,153.6452,84715.0
2019-03-05 12:00:00,181.15,181.36,181.04,181.26,60363.0,153.6028,153.7809,153.5095,153.6961,60363.0
2019-03-05 12:30:00,181.24,181.88,180.94,181.38,118487.0,153.6791,154.2218,153.4247,153.7978,118487.0
2019-03-05 13:00:00,181.4,181.4,180.97,180.97,56370.0,153.8148,153.8148,153.4502,153.4502,56370.0
2019-03-05 13:30:00,180.99,181.4,180.99,181.31,52920.0,153.4671,153.8148,153.4671,153.7385,52920.0
2019-03-05 14:00:00,181.27,181.74,181.25,181.62,60363.0,153.7045,154.1031,153.6876,154.0013,60363.0
2019-03-05 14:30:00,181.6,181.91,181.49,181.72,73976.0,153.9844,154.2472,153.8911,154.0861,73976.0
2019-03-05 15:00:00,181.7,181.71,181.26,181.37,60862.0,154.0691,154.0776,153.6961,153.7893,60862.0
2019-03-05 15:30:00,181.36,181.55,181.05,181.1,272104.0,153.7809,153.942,153.518,153.5604,272104.0
2019-03-06 09:30:00,181.07,182.29,181.01,181.79,99628.0,153.535,154.5694,153.4841,154.1455,99628.0
2019-03-06 10:00:00,181.84,181.85,181.03,181.26,39692.0,154.1879,154.1963,153.501,153.6961,39692.0
2019-03-06 10:30:00,181.27,181.52,180.91,181.43,25317.0,153.7045,153.9165,153.3993,153.8402,25317.0
2019-03-06 11:00:00,181.43,181.63,181.24,181.31,34310.0,153.8402,154.0098,153.6791,153.7385,34310.0
2019-03-06 11:30:00,181.32,181.79,181.3,181.73,37833.0,153.7469,154.1455,153.73,154.0946,37833.0
2019-03-06 12:00:00,181.74,181.92,181.05,181.16,39801.0,154.1031,154.2557,153.518,153.6113,39801.0
2019-03-06 12:30:00,181.11,181.35,180.95,180.99,28673.0,153.5689,153.7724,153.4332,153.4671,28673.0
2019-03-06 13:00:00,181.04,181.17,180.88,181.06,43527.0,153.5095,153.6197,153.3738,153.5265,43527.0
2019-03-06 13:30:00,181.06,181.31,180.99,181.2,50409.0,153.5265,153.7385,153.4671,153.6452,50409.0
2019-03-06 14:00:00,181.22,181.61,181.12,181.61,50724.0,153.6621,153.9928,153.5773,153.9928,50724.0
2019-03-06 14:30:00,181.62,181.79,181.47,181.75,36136.0,154.0013,154.1455,153.8741,154.1115,36136.0
2019-03-06 15:00:00,181.73,181.89,181.51,181.74,46437.0,154.0946,154.2303,153.908,154.1031,46437.0
2019-03-06 15:30:00,181.72,182.21,181.55,181.68,166705.0,154.0861,154.5016,153.942,154.0522,166705.0
2019-03-07 09:30:00,182.01,182.93,181.58,181.9,82595.0,154.332,155.1121,153.9674,154.2387,82595.0
2019-03-07 10:00:00,181.9,182.22,180.83,180.88,45074.0,154.2387,154.5101,153.3314,153.3738,45074.0
2019-03-07 10:30:00,180.88,181.5,180.81,181.41,28833.0,153.3738,153.8996,153.3145,153.8232,28833.0
2019-03-07 11:00:00,181.53,181.82,181.23,181.36,52710.0,153.925,154.1709,153.6706,153.7809,52710.0
2019-03-07 11:30:00,181.41,182.36,181.33,182.13,48183.0,153.8232,154.6288,153.7554,154.4338,48183.0
2019-03-07 12:00:00,182.13,182.62,181.94,182.62,29068.0,154.4338,154.8492,154.2727,154.8492,29068.0
2019-03-07 12:30:00,182.55,182.88,182.23,182.8,27919.0,154.7899,155.0697,154.5186,155.0019,27919.0
2019-03-07 13:00:00,182.75,182.97,182.65,182.7,28287.0,154.9595,155.146,154.8747,154.9171,28287.0
2019-03-07 13:30:00,182.73,182.82,182.49,182.79,32720.0,154.9425,155.0188,154.739,154.9934,32720.0
2019-03-07 14:00:00,182.76,182.95,182.38,182.44,77166.0,154.968,155.1291,154.6457,154.6966,77166.0
2019-03-07 14:30:00,182.5,182.5,182.03,182.1,40238.0,154.7475,154.7475,154.349,154.4083,40238.0
2019-03-07 15:00:00,182.11,182.43,181.91,182.03,54581.0,154.4168,154.6881,154.2472,154.349,54581.0
2019-03-07 15:30:00,182.02,182.12,181.12,181.76,219612.0,154.3405,154.4253,153.5773,154.12,219612.0
2019-03-08 09:30:00,181.0,182.73,181.0,181.91,99152.0,153.4756,154.9425,153.4756,154.2472,99152.0
2019-03-08 10:00:00,181.92,182.08,180.94,181.14,42140.0,154.2557,154.3914,153.4247,153.5943,42140.0
2019-03-08 10:30:00,181.14,181.56,180.77,180.94,57534.0,153.5943,153.9504,153.2806,153.4247,57534.0
2019-03-08 11:00:00,180.96,181.13,180.71,181.01,42805.0,153.4417,153.5858,153.2297,153.4841,42805.0
2019-03-08 11:30:00,181.02,181.95,181.02,181.56,22599.0,153.4926,154.2811,153.4926,153.9504,22599.0
2019-03-08 12:00:00,181.5,181.5,181.05,181.18,21526.0,153.8996,153.8996,153.518,153.6282,21526.0
2019-03-08 12:30:00,181.11,181.13,180.78,181.01,18545.0,153.5689,153.5858,153.2891,153.4841,18545.0
2019-03-08 13:00:00,181.0,181.04,180.78,180.94,18209.0,153.4756,153.5095,153.2891,153.4247,18209.0
2019-03-08 13:30:00,180.9,181.18,180.55,181.1,43472.0,153.3908,153.6282,153.094,153.5604,43472.0
2019-03-08 14:00:00,181.11,181.16,180.44,181.01,47882.0,153.5689,153.6113,153.0008,153.4841,47882.0
2019-03-08 14:30:00,181.01,181.29,180.91,180.97,36971.0,153.4841,153.7215,153.3993,153.4502,36971.0
2019-03-08 15:00:00,180.91,181.18,180.84,180.9,34300.0,153.3993,153.6282,153.3399,153.3908,34300.0
2019-03-08 15:30:00,180.89,181.69,180.88,181.61,178061.0,153.3823,154.0607,153.3738,153.9928,178061.0
2019-03-11 09:30:00,182.31,183.29,182.05,183.11,107982.0,154.5864,155.4174,154.3659,155.2647,107982.0
2019-03-11 10:00:00,183.09,183.42,182.87,183.34,68295.0,155.2478,155.5276,155.0612,155.4598,68295.0
2019-03-11 10:30:00,183.35,183.43,182.74,183.0,60097.0,155.4682,155.5361,154.951,155.1715,60097.0
2019-03-11 11:00:00,182.95,183.34,182.77,183.27,39800.0,155.1291,155.4598,154.9764,155.4004,39800.0
2019-03-11 11:30:00,183.22,183.68,182.99,183.66,48241.0,155.358,155.7481,155.163,155.7311,48241.0
2019-03-11 12:00:00,183.64,184.06,183.56,184.04,87865.0,155.7141,156.0703,155.6463,156.0533,87865.0
2019-03-11 12:30:00,184.02,184.27,184.02,184.04,63750.0,156.0363,156.2483,156.0363,156.0533,63750.0
2019-03-11 13:00:00,184.0,184.29,183.83,184.21,40282.0,156.0194,156.2653,155.8752,156.1975,40282.0
2019-03-11 13:30:00,184.23,184.6,184.21,184.56,60636.0,156.2144,156.5281,156.1975,156.4942,60636.0
2019-03-11 14:00:00,184.56,184.71,184.31,184.71,67823.0,156.4942,156.6214,156.2822,156.6214,67823.0
2019-03-11 14:30:00,184.7,184.81,184.24,184.48,111372.0,156.6129,156.7062,156.2229,156.4264,111372.0
2019-03-11 15:00:00,184.44,185.07,184.43,184.98,68946.0,156.3925,156.9267,156.384,156.8504,68946.0
2019-03-11 15:30:00,184.98,185.3,184.78,185.24,192362.0,156.8504,157.1217,156.6808,157.0708,192362.0
2019-03-12 09:30:00,185.53,186.56,185.09,185.09,91132.0,157.3167,158.1901,156.9436,156.9436,91132.0
2019-03-12 10:00:00,185.2,185.78,185.09,185.58,52936.0,157.0369,157.5287,156.9436,157.3591,52936.0
2019-03-12 10:30:00,185.64,186.12,185.32,185.41,49606.0,157.41,157.817,157.1387,157.215,49606.0
2019-03-12 11:00:00,185.4,186.68,185.38,186.5,53099.0,157.2065,158.2918,157.1895,158.1392,53099.0
2019-03-12 11:30:00,186.45,186.67,186.31,186.58,66717.0,158.0968,158.2834,157.9781,158.2071,66717.0
2019-03-12 12:00:00,186.58,186.58,185.71,185.8,47854.0,158.2071,158.2071,157.4694,157.5457,47854.0
2019-03-12 12:30:00,185.8,186.3,185.78,186.06,34520.0,157.5457,157.9696,157.5287,157.7661,34520.0
2019-03-12 13:00:00,186.06,186.63,186.06,186.56,59439.0,157.7661,158.2495,157.7661,158.1901,59439.0
2019-03-12 13:30:00,186.55,186.57,186.03,186.28,47238.0,158.1816,158.1986,157.7407,157.9527,47238.0
2019-03-12 14:00:00,186.3,186.78,186.26,186.33,50210.0,157.9696,158.3766,157.9357,157.9951,50210.0
2019-03-12 14:30:00,186.3,186.34,185.95,186.1,46235.0,157.9696,158.0036,157.6729,157.8,46235.0
2019-03-12 15:00:00,186.14,186.29,185.9,186.29,60704.0,157.834,157.9612,157.6305,157.9612,60704.0
2019-03-12 15:30:00,186.28,186.55,185.6,185.83,274232.0,157.9527,158.1816,157.3761,157.5711,274232.0
2019-03-13 09:30:00,185.7,187.04,185.7,186.75,74438.0,157.4609,158.5971,157.4609,158.3512,74438.0
2019-03-13 10:00:00,186.78,186.78,186.2,186.5,47132.0,158.3766,158.3766,157.8848,158.1392,47132.0
2019-03-13 10:30:00,186.48,186.68,186.12,186.68,43829.0,158.1223,158.2918,157.817,158.2918,43829.0
2019-03-13 11:00:00,186.68,187.46,186.64,187.46,70989.0,158.2918,158.9532,158.2579,158.9532,70989.0
2019-03-13 11:30:00,187.44,187.55,187.26,187.41,44062.0,158.9363,159.0295,158.7836,158.9108,44062.0
2019-03-13 12:00:00,187.44,187.5,186.83,187.01,29333.0,158.9363,158.9872,158.419,158.5717,29333.0
2019-03-13 12:30:00,186.98,187.01,186.71,186.89,30115.0,158.5462,158.5717,158.3173,158.4699,30115.0
2019-03-13 13:00:00,186.85,187.08,186.8,186.9,51144.0,158.436,158.631,158.3936,158.4784,51144.0
2019-03-13 13:30:00,186.92,187.42,186.79,187.42,51821.0,158.4954,158.9193,158.3851,158.9193,51821.0
2019-03-13 14:00:00,187.42,187.54,186.89,186.96,65420.0,158.9193,159.0211,158.4699,158.5293,65420.0
2019-03-13 14:30:00,186.95,187.11,186.67,186.95,61789.0,158.5208,158.6565,158.2834,158.5208,61789.0
2019-03-13 15:00:00,186.96,187.18,186.85,187.02,58214.0,158.5293,158.7158,158.436,158.5801,58214.0
2019-03-13 15:30:00,186.99,187.36,186.84,187.26,186142.0,158.5547,158.8684,158.4275,158.7836,186142.0
2019-03-14 09:30:00,186.68,187.22,185.77,185.83,137572.0,158.2918,158.7497,157.5202,157.5711,137572.0
2019-03-14 10:00:00,185.83,186.86,185.77,186.81,37393.0,157.5711,158.4445,157.5202,158.4021,37393.0
2019-03-14 10:30:00,186.81,187.18,186.71,187.11,40493.0,158.4021,158.7158,158.3173,158.6565,40493.0
2019-03-14 11:00:00,187.09,187.35,186.96,187.28,41531.0,158.6395,158.86,158.5293,158.8006,41531.0
2019-03-14 11:30:00,187.25,187.38,186.97,187.02,89869.0,158.7752,158.8854,158.5377,158.5801,89869.0
2019-03-14 12:00:00,187.04,187.07,186.61,186.68,39574.0,158.5971,158.6225,158.2325,158.2918,39574.0
2019-03-14 12:30:00,186.67,187.01,186.63,186.79,24519.0,158.2834,158.5717,158.2495,158.3851,24519.0
2019-03-14 13:00:00,186.79,187.01,186.75,186.75,26840.0,158.3851,158.5717,158.3512,158.3512,26840.0
2019-03-14 13:30:00,186.77,187.0,186.63,186.66,32829.0,158.3682,158.5632,158.2495,158.2749,32829.0
2019-03-14 14:00:00,186.66,186.81,186.5,186.61,37815.0,158.2749,158.4021,158.1392,158.2325,37815.0
2019-03-14 14:30:00,186.61,186.94,186.56,186.94,29860.0,158.2325,158.5123,158.1901,158.5123,29860.0
2019-03-14 15:00:00,186.95,187.58,186.84,187.56,36717.0,158.5208,159.055,158.4275,159.038,36717.0
2019-03-14 15:30:00,187.56,188.04,187.41,187.98,142919.0,159.038,159.445,158.9108,159.3942,142919.0
2019-03-15 09:30:00,188.0,188.52,187.64,187.89,539238.0,159.4111,159.852,159.1059,159.3178,539238.0
2019-03-15 10:00:00,187.77,188.31,187.62,188.31,64780.0,159.2161,159.674,159.0889,159.674,64780.0
2019-03-15 10:30:00,188.24,188.3,187.8,187.93,44784.0,159.6146,159.6655,159.2415,159.3518,44784.0
2019-03-15 11:00:00,187.93,187.99,187.63,187.91,36049.0,159.3518,159.4026,159.0974,159.3348,36049.0
2019-03-15 11:30:00,187.95,188.21,187.69,188.13,53005.0,159.3687,159.5892,159.1483,159.5213,53005.0
2019-03-15 12:00:00,188.14,188.39,187.91,188.38,31404.0,159.5298,159.7418,159.3348,159.7333,31404.0
2019-03-15 12:30:00,188.38,188.57,188.26,188.4,37863.0,159.7333,159.8944,159.6316,159.7503,37863.0
2019-03-15 13:00:00,188.35,188.63,188.31,188.36,29088.0,159.7079,159.9453,159.674,159.7164,29088.0
2019-03-15 13:30:00,188.33,188.5,187.98,188.06,33700.0,159.6909,159.8351,159.3942,159.462,33700.0
2019-03-15 14:00:00,188.1,188.51,188.09,188.23,37913.0,159.4959,159.8436,159.4874,159.6061,37913.0
2019-03-15 14:30:00,188.24,188.7,188.15,188.38,32755.0,159.6146,160.0047,159.5383,159.7333,32755.0
2019-03-15 15:00:00,188.45,188.71,188.37,188.61,40158.0,159.7927,160.0131,159.7249,159.9284,40158.0
2019-03-15 15:30:00,188.58,189.0,188.23,188.97,265532.0,159.9029,160.259,159.6061,160.2336,265532.0
2019-03-18 09:30:00,189.11,189.48,188.65,189.12,112626.0,160.3523,160.6661,159.9623,160.3608,112626.0
2019-03-18 10:00:00,189.32,189.48,189.09,189.37,110520.0,160.5304,160.6661,160.3354,160.5728,110520.0
2019-03-18 10:30:00,189.37,189.48,188.8,188.8,88919.0,160.5728,160.6661,160.0895,160.0895,88919.0
2019-03-18 11:00:00,188.77,188.9,187.5,187.68,43341.0,160.064,160.1743,158.9872,159.1398,43341.0
2019-03-18 11:30:00,187.73,188.48,187.73,188.33,43656.0,159.1822,159.8181,159.1822,159.6909,43656.0
2019-03-18 12:00:00,188.4,188.53,188.17,188.25,74526.0,159.7503,159.8605,159.5553,159.6231,74526.0
2019-03-18 12:30:00,188.26,188.32,187.91,188.0,27483.0,159.6316,159.6825,159.3348,159.4111,27483.0
2019-03-18 13:00:00,188.02,188.07,187.75,187.83,27986.0,159.4281,159.4705,159.1991,159.267,27986.0
2019-03-18 13:30:00,187.83,188.32,187.81,188.17,55213.0,159.267,159.6825,159.25,159.5553,55213.0
2019-03-18 14:00:00,188.18,188.32,187.98,187.98,55443.0,159.5637,159.6825,159.3942,159.3942,55443.0
2019-03-18 14:30:00,187.98,188.34,187.86,188.23,47252.0,159.3942,159.6994,159.2924,159.6061,47252.0
2019-03-18 15:00:00,188.25,188.53,188.03,188.11,66069.0,159.6231,159.8605,159.4366,159.5044,66069.0
2019-03-18 15:30:00,188.13,188.95,188.09,188.89,256357.0,159.5213,160.2167,159.4874,160.1658,256357.0
2019-03-19 09:30:00,189.42,189.44,188.51,188.86,151911.0,160.6152,160.6321,159.8436,160.1403,151911.0
2019-03-19 10:00:00,188.88,189.41,188.79,188.84,62712.0,160.1573,160.6067,160.081,160.1234,62712.0
2019-03-19 10:30:00,188.92,189.06,188.67,188.75,48209.0,160.1912,160.3099,159.9792,160.0471,48209.0
2019-03-19 11:00:00,188.76,189.46,188.7,189.4,101453.0,160.0555,160.6491,160.0047,160.5982,101453.0
2019-03-19 11:30:00,189.39,190.05,188.91,189.82,45883.0,160.5897,161.1494,160.1827,160.9544,45883.0
2019-03-19 12:00:00,189.8,189.98,189.58,189.84,75231.0,160.9374,161.09,160.7508,160.9713,75231.0
2019-03-19 12:30:00,189.82,190.05,189.35,190.05,83043.0,160.9544,161.1494,160.5558,161.1494,83043.0
2019-03-19 13:00:00,190.06,190.17,189.74,189.74,53792.0,161.1579,161.2511,160.8865,160.8865,53792.0
2019-03-19 13:30:00,189.78,189.79,189.52,189.52,52416.0,160.9204,160.9289,160.7,160.7,52416.0
2019-03-19 14:00:00,189.55,190.01,189.35,190.0,64312.0,160.7254,161.1155,160.5558,161.107,64312.0
2019-03-19 14:30:00,190.06,190.22,189.63,189.7,50523.0,161.1579,161.2935,160.7932,160.8526,50523.0
2019-03-19 15:00:00,189.71,189.75,188.91,188.94,66896.0,160.8611,160.895,160.1827,160.2082,66896.0
2019-03-19 15:30:00,188.92,189.96,188.88,189.91,272188.0,160.1912,161.0731,160.1573,161.0307,272188.0
2019-03-20 09:30:00,190.28,190.29,188.92,189.4,62159.0,161.3444,161.3529,160.1912,160.5982,62159.0
2019-03-20 10:00:00,189.4,189.43,189.03,189.27,41630.0,160.5982,160.6237,160.2845,160.488,41630.0
2019-03-20 10:30:00,189.27,189.6,189.09,189.57,39558.0,160.488,160.7678,160.3354,160.7424,39558.0
2019-03-20 11:00:00,189.61,190.11,189.29,190.04,57578.0,160.7763,161.2003,160.5049,161.1409,57578.0
2019-03-20 11:30:00,190.03,190.16,189.66,189.66,60279.0,161.1324,161.2426,160.8187,160.8187,60279.0
2019-03-20 12:00:00,189.72,190.13,189.61,190.07,27306.0,160.8696,161.2172,160.7763,161.1663,27306.0
2019-03-20 12:30:00,190.06,190.3,189.65,190.02,43895.0,161.1579,161.3614,160.8102,161.1239,43895.0
2019-03-20 13:00:00,189.98,190.14,189.84,190.01,23182.0,161.09,161.2257,160.9713,161.1155,23182.0
2019-03-20 13:30:00,190.0,190.01,189.44,189.48,81014.0,161.107,161.1155,160.6321,160.6661,81014.0
2019-03-20 14:00:00,189.63,191.98,189.63,191.98,125395.0,160.7932,162.7859,160.7932,162.7859,125395.0
2019-03-20 14:30:00,192.05,192.16,191.2,191.52,46948.0,162.8452,162.9385,162.1245,162.3958,46948.0
2019-03-20 15:00:00,191.61,191.68,191.19,191.55,83345.0,162.4721,162.5315,162.116,162.4213,83345.0
2019-03-20 15:30:00,191.55,191.82,191.06,191.54,284756.0,162.4213,162.6502,162.0058,162.4128,284756.0
2019-03-21 09:30:00,191.16,192.45,190.8,191.98,125210.0,162.0906,163.1844,161.7853,162.7859,125210.0
2019-03-21 10:00:00,191.89,192.84,191.75,192.76,63925.0,162.7096,163.5151,162.5909,163.4473,63925.0
2019-03-21 10:30:00,192.82,193.34,192.6,193.23,85299.0,163.4981,163.9391,163.3116,163.8458,85299.0
2019-03-21 11:00:00,193.22,194.11,193.22,193.79,123545.0,163.8373,164.592,163.8373,164.3206,123545.0
2019-03-21 11:30:00,193.79,194.38,193.66,194.38,65537.0,164.3206,164.8209,164.2104,164.8209,65537.0
2019-03-21 12:00:00,194.32,194.33,193.3,193.3,131898.0,164.77,164.7785,163.9052,163.9052,131898.0
2019-03-21 12:30:00,193.3,193.74,192.96,193.53,36798.0,163.9052,164.2782,163.6169,164.1002,36798.0
2019-03-21 13:00:00,193.56,193.75,193.51,193.62,32295.0,164.1256,164.2867,164.0832,164.1765,32295.0
2019-03-21 13:30:00,193.65,193.98,193.54,193.82,46296.0,164.2019,164.4817,164.1087,164.3461,46296.0
2019-03-21 14:00:00,193.85,194.51,193.79,194.33,98030.0,164.3715,164.9312,164.3206,164.7785,98030.0
2019-03-21 14:30:00,194.39,194.56,194.29,194.31,66928.0,164.8294,164.9735,164.7446,164.7616,66928.0
2019-03-21 15:00:00,194.3,194.38,193.97,194.03,66173.0,164.7531,164.8209,164.4733,164.5241,66173.0
2019-03-21 15:30:00,194.05,194.75,194.04,194.71,223367.0,164.5411,165.1347,164.5326,165.1007,223367.0
2019-03-22 09:30:00,194.24,196.73,194.1,196.5,276325.0,164.7022,166.8136,164.5835,166.6185,276325.0
2019-03-22 10:00:00,196.6,196.79,195.78,195.78,113750.0,166.7033,166.8644,166.008,166.008,113750.0
2019-03-22 10:30:00,195.83,196.38,195.1,195.6,96031.0,166.0504,166.5168,165.4314,165.8554,96031.0
2019-03-22 11:00:00,195.64,195.76,195.21,195.33,110544.0,165.8893,165.9911,165.5247,165.6265,110544.0
2019-03-22 11:30:00,195.31,195.5,194.41,194.46,98771.0,165.6095,165.7706,164.8464,164.8888,98771.0
2019-03-22 12:00:00,194.4,194.56,194.09,194.27,102614.0,164.8379,164.9735,164.575,164.7276,102614.0
2019-03-22 12:30:00,194.28,194.49,193.94,194.2,68498.0,164.7361,164.9142,164.4478,164.6683,68498.0
2019-03-22 13:00:00,194.16,194.49,194.12,194.43,51602.0,164.6344,164.9142,164.6005,164.8633,51602.0
2019-03-22 13:30:00,194.43,194.5,193.32,193.32,67454.0,164.8633,164.9227,163.9221,163.9221,67454.0
2019-03-22 14:00:00,193.35,193.91,193.21,193.67,78993.0,163.9475,164.4224,163.8288,164.2189,78993.0
2019-03-22 14:30:00,193.68,194.6,193.54,194.47,72598.0,164.2274,165.0075,164.1087,164.8972,72598.0
2019-03-22 15:00:00,194.48,194.73,194.16,194.36,94678.0,164.9057,165.1177,164.6344,164.804,94678.0
2019-03-22 15:30:00,194.39,194.39,193.61,193.67,234985.0,164.8294,164.8294,164.168,164.2189,234985.0
2019-03-25 09:30:00,194.1,194.94,193.53,194.84,79634.0,164.5835,165.2958,164.1002,165.211,79634.0
2019-03-25 10:00:00,194.85,195.19,194.27,194.44,87516.0,165.2194,165.5077,164.7276,164.8718,87516.0
2019-03-25 10:30:00,194.38,195.89,194.38,195.67,49198.0,164.8209,166.1013,164.8209,165.9148,49198.0
2019-03-25 11:00:00,195.67,196.16,195.46,196.12,145583.0,165.9148,166.3302,165.7367,166.2963,145583.0
2019-03-25 11:30:00,196.09,196.21,195.12,195.24,41024.0,166.2709,166.3726,165.4484,165.5501,41024.0
2019-03-25 12:00:00,195.25,195.58,195.06,195.39,57723.0,165.5586,165.8384,165.3975,165.6773,57723.0
2019-03-25 12:30:00,195.4,195.79,195.14,195.74,58394.0,165.6858,166.0165,165.4653,165.9741,58394.0
2019-03-25 13:00:00,195.8,196.08,195.52,195.53,64586.0,166.025,166.2624,165.7876,165.796,64586.0
2019-03-25 13:30:00,195.52,195.53,195.06,195.27,34208.0,165.7876,165.796,165.3975,165.5756,34208.0
2019-03-25 14:00:00,195.31,195.54,195.13,195.22,71448.0,165.6095,165.8045,165.4569,165.5332,71448.0
2019-03-25 14:30:00,195.23,196.02,195.04,195.9,688140.0,165.5417,166.2115,165.3806,166.1098,688140.0
2019-03-25 15:00:00,195.93,196.31,195.62,196.12,81040.0,166.1352,166.4574,165.8724,166.2963,81040.0
2019-03-25 15:30:00,196.11,196.2,195.66,195.69,196464.0,166.2878,166.3642,165.9063,165.9317,196464.0
2019-03-26 09:30:00,196.65,196.67,195.2,195.25,90319.0,166.7457,166.7627,165.5162,165.5586,90319.0
2019-03-26 10:00:00,195.26,195.87,195.25,195.46,69431.0,165.5671,166.0843,165.5586,165.7367,69431.0
2019-03-26 10:30:00,195.46,195.87,195.35,195.83,80077.0,165.7367,166.0843,165.6434,166.0504,80077.0
2019-03-26 11:00:00,195.86,196.29,195.59,195.67,120728.0,166.0759,166.4405,165.8469,165.9148,120728.0
2019-03-26 11:30:00,195.68,195.88,195.23,195.4,92993.0,165.9232,166.0928,165.5417,165.6858,92993.0
2019-03-26 12:00:00,195.39,195.59,195.11,195.25,34777.0,165.6773,165.8469,165.4399,165.5586,34777.0
2019-03-26 12:30:00,195.26,195.32,194.7,194.81,52187.0,165.5671,165.618,165.0923,165.1855,52187.0
2019-03-26 13:00:00,194.8,194.85,194.17,194.37,57381.0,165.1771,165.2194,164.6429,164.8124,57381.0
2019-03-26 13:30:00,194.41,194.74,194.41,194.58,51898.0,164.8464,165.1262,164.8464,164.9905,51898.0
2019-03-26 14:00:00,194.55,194.77,194.33,194.41,77248.0,164.9651,165.1516,164.7785,164.8464,77248.0
2019-03-26 14:30:00,194.4,194.59,194.17,194.37,110477.0,164.8379,164.999,164.6429,164.8124,110477.0
2019-03-26 15:00:00,194.36,194.57,194.28,194.46,99945.0,164.804,164.982,164.7361,164.8888,99945.0
2019-03-26 15:30:00,194.48,195.15,193.96,195.03,413665.0,164.9057,165.4738,164.4648,165.3721,413665.0
2019-03-27 09:30:00,195.05,196.04,194.94,195.7,229673.0,165.389,166.2285,165.2958,165.9402,229673.0
2019-03-27 10:00:00,195.73,195.86,195.47,195.49,58209.0,165.9656,166.0759,165.7452,165.7621,58209.0
2019-03-27 10:30:00,195.53,195.76,194.47,194.93,147931.0,165.796,165.9911,164.8972,165.2873,147931.0
2019-03-27 11:00:00,194.88,194.91,193.57,193.66,122277.0,165.2449,165.2703,164.1341,164.2104,122277.0
2019-03-27 11:30:00,193.68,193.88,192.62,193.7,99746.0,164.2274,164.397,163.3286,164.2443,99746.0
2019-03-27 12:00:00,193.68,193.82,193.09,193.25,68288.0,164.2274,164.3461,163.7271,163.8628,68288.0
2019-03-27 12:30:00,193.28,194.03,193.21,193.91,40028.0,163.8882,164.5241,163.8288,164.4224,40028.0
2019-03-27 13:00:00,193.93,194.41,193.81,194.16,33045.0,164.4394,164.8464,164.3376,164.6344,33045.0
2019-03-27 13:30:00,194.15,194.32,193.74,194.2,98497.0,164.6259,164.77,164.2782,164.6683,98497.0
2019-03-27 14:00:00,194.16,194.33,193.95,194.11,92483.0,164.6344,164.7785,164.4563,164.592,92483.0
2019-03-27 14:30:00,194.1,194.18,193.78,193.86,68412.0,164.5835,164.6513,164.3122,164.38,68412.0
2019-03-27 15:00:00,193.82,194.03,193.5,194.02,79168.0,164.3461,164.5241,164.0747,164.5157,79168.0
2019-03-27 15:30:00,194.03,194.27,193.61,194.12,371120.0,164.5241,164.7276,164.168,164.6005,371120.0
2019-03-28 09:30:00,194.0,194.75,193.87,194.37,246027.0,164.4987,165.1347,164.3885,164.8124,246027.0
2019-03-28 10:00:00,194.37,194.7,193.88,194.05,114408.0,164.8124,165.0923,164.397,164.5411,114408.0
2019-03-28 10:30:00,194.17,194.23,193.8,193.92,115616.0,164.6429,164.6937,164.3291,164.4309,115616.0
2019-03-28 11:00:00,193.88,194.11,193.54,193.82,76062.0,164.397,164.592,164.1087,164.3461,76062.0
2019-03-28 11:30:00,193.88,194.02,193.7,193.88,31000.0,164.397,164.5157,164.2443,164.397,31000.0
2019-03-28 12:00:00,193.89,194.04,193.3,193.76,33791.0,164.4054,164.5326,163.9052,164.2952,33791.0
2019-03-28 12:30:00,193.75,193.76,193.38,193.57,19788.0,164.2867,164.2952,163.973,164.1341,19788.0
2019-03-28 13:00:00,193.55,193.76,193.42,193.48,90926.0,164.1171,164.2952,164.0069,164.0578,90926.0
2019-03-28 13:30:00,193.43,193.76,193.2,193.64,74138.0,164.0154,164.2952,163.8204,164.1934,74138.0
2019-03-28 14:00:00,193.66,194.04,193.5,194.0,126301.0,164.2104,164.5326,164.0747,164.4987,126301.0
2019-03-28 14:30:00,193.97,194.02,193.64,193.85,71837.0,164.4733,164.5157,164.1934,164.3715,71837.0
2019-03-28 15:00:00,193.81,194.28,193.77,194.23,135279.0,164.3376,164.7361,164.3037,164.6937,135279.0
2019-03-28 15:30:00,194.25,194.99,194.23,194.9,517879.0,164.7107,165.3382,164.6937,165.2618,517879.0
2019-03-29 09:30:00,195.46,195.56,194.66,195.18,111072.0,165.7367,165.8215,165.0583,165.4993,111072.0
2019-03-29 10:00:00,195.23,195.3,194.74,195.25,49980.0,165.5417,165.601,165.1262,165.5586,49980.0
2019-03-29 10:30:00,195.25,195.32,194.72,194.72,84853.0,165.5586,165.618,165.1092,165.1092,84853.0
2019-03-29 11:00:00,194.79,195.4,194.76,194.97,84435.0,165.1686,165.6858,165.1431,165.3212,84435.0
2019-03-29 11:30:00,194.97,195.37,194.9,195.25,74433.0,165.3212,165.6604,165.2618,165.5586,74433.0
2019-03-29 12:00:00,195.24,195.28,194.71,194.88,43874.0,165.5501,165.5841,165.1007,165.2449,43874.0
2019-03-29 12:30:00,194.88,195.21,194.8,195.05,42719.0,165.2449,165.5247,165.1771,165.389,42719.0
2019-03-29 13:00:00,195.05,195.09,194.66,195.0,42643.0,165.389,165.423,165.0583,165.3466,42643.0
2019-03-29 13:30:00,194.99,195.0,194.66,194.84,42358.0,165.3382,165.3466,165.0583,165.211,42358.0
2019-03-29 14:00:00,194.84,195.59,194.8,195.52,97755.0,165.211,165.8469,165.1771,165.7876,97755.0
2019-03-29 14:30:00,195.51,195.85,195.37,195.8,191707.0,165.7791,166.0674,165.6604,166.025,191707.0
2019-03-29 15:00:00,195.81,196.1,195.68,195.73,183047.0,166.0335,166.2794,165.9232,165.9656,183047.0
2019-03-29 15:30:00,195.74,197.33,195.74,197.03,659569.0,165.9741,167.3223,165.9741,167.0679,659569.0
2019-04-01 09:30:00,197.54,198.19,194.9,195.32,199384.0,167.5004,168.0515,165.2618,165.618,199384.0
2019-04-01 10:00:00,195.3,195.37,193.42,193.43,162466.0,165.601,165.6604,164.0069,164.0154,162466.0
2019-04-01 10:30:00,193.42,194.34,193.23,193.99,106195.0,164.0069,164.787,163.8458,164.4902,106195.0
2019-04-01 11:00:00,194.03,194.03,192.71,192.99,621208.0,164.5241,164.5241,163.4049,163.6423,621208.0
2019-04-01 11:30:00,193.0,193.39,192.76,192.84,134178.0,163.6508,163.9815,163.4473,163.5151,134178.0
2019-04-01 12:00:00,192.84,193.6,192.8,193.47,132059.0,163.5151,164.1595,163.4812,164.0493,132059.0
2019-04-01 12:30:00,193.51,193.53,192.67,192.96,217906.0,164.0832,164.1002,163.371,163.6169,217906.0
2019-04-01 13:00:00,192.98,193.67,192.8,193.31,271573.0,163.6338,164.2189,163.4812,163.9136,271573.0
2019-04-01 13:30:00,193.31,193.5,192.91,193.04,73056.0,163.9136,164.0747,163.5745,163.6847,73056.0
2019-04-01 14:00:00,193.06,193.36,192.95,193.02,107203.0,163.7016,163.956,163.6084,163.6677,107203.0
2019-04-01 14:30:00,193.02,193.31,192.62,192.64,128290.0,163.6677,163.9136,163.3286,163.3455,128290.0
2019-04-01 15:00:00,192.63,192.76,192.16,192.31,220144.0,163.337,163.4473,162.9385,163.0657,220144.0
2019-04-01 15:30:00,192.33,193.06,192.31,192.51,531581.0,163.0827,163.7016,163.0657,163.2353,531581.0
2019-04-02 09:30:00,193.0,193.38,192.11,193.08,247855.0,163.6508,163.973,162.8961,163.7186,247855.0
2019-04-02 10:00:00,192.97,194.07,192.61,193.58,244388.0,163.6253,164.5581,163.3201,164.1426,244388.0
2019-04-02 10:30:00,193.63,193.7,193.06,193.16,122236.0,164.185,164.2443,163.7016,163.7864,122236.0
2019-04-02 11:00:00,193.16,193.3,192.32,192.51,165975.0,163.7864,163.9052,163.0742,163.2353,165975.0
2019-04-02 11:30:00,192.49,192.56,192.29,192.38,88490.0,163.2183,163.2777,163.0487,163.1251,88490.0
2019-04-02 12:00:00,192.37,193.11,192.25,193.04,225478.0,163.1166,163.744,163.0148,163.6847,225478.0
2019-04-02 12:30:00,193.06,194.04,193.06,193.54,115436.0,163.7016,164.5326,163.7016,164.1087,115436.0
2019-04-02 13:00:00,193.51,193.71,193.12,193.7,78014.0,164.0832,164.2528,163.7525,164.2443,78014.0
2019-04-02 13:30:00,193.73,193.98,193.36,193.4,92165.0,164.2698,164.4817,163.956,163.9899,92165.0
2019-04-02 14:00:00,193.37,194.23,193.25,194.22,90731.0,163.9645,164.6937,163.8628,164.6853,90731.0
2019-04-02 14:30:00,194.21,194.71,193.66,194.69,142465.0,164.6768,165.1007,164.2104,165.0838,142465.0
2019-04-02 15:00:00,194.7,194.82,194.24,194.68,113049.0,165.0923,165.194,164.7022,165.0753,113049.0
2019-04-02 15:30:00,194.68,195.8,194.62,195.13,385666.0,165.0753,166.025,165.0244,165.4569,385666.0
2019-04-03 09:30:00,195.06,195.14,192.49,193.61,153242.0,165.3975,165.4653,163.2183,164.168,153242.0
2019-04-03 10:00:00,193.61,194.63,193.51,194.48,98481.0,164.168,165.0329,164.0832,164.9057,98481.0
2019-04-03 10:30:00,194.5,195.66,194.39,195.46,120550.0,164.9227,165.9063,164.8294,165.7367,120550.0
2019-04-03 11:00:00,195.47,195.92,195.39,195.61,101793.0,165.7452,166.1267,165.6773,165.8639,101793.0
2019-04-03 11:30:00,195.62,195.74,195.24,195.57,83676.0,165.8724,165.9741,165.5501,165.83,83676.0
2019-04-03 12:00:00,195.55,195.55,195.07,195.13,71502.0,165.813,165.813,165.406,165.4569,71502.0
2019-04-03 12:30:00,195.15,195.36,194.81,194.96,85776.0,165.4738,165.6519,165.1855,165.3127,85776.0
2019-04-03 13:00:00,194.92,195.24,194.71,194.77,81683.0,165.2788,165.5501,165.1007,165.1516,81683.0
2019-04-03 13:30:00,194.77,194.8,194.26,194.42,90526.0,165.1516,165.1771,164.7192,164.8548,90526.0
2019-04-03 14:00:00,194.41,195.26,194.37,194.95,64402.0,164.8464,165.5671,164.8124,165.3042,64402.0
2019-04-03 14:30:00,194.96,195.02,194.35,194.36,54849.0,165.3127,165.3636,164.7955,164.804,54849.0
2019-04-03 15:00:00,194.35,194.53,194.17,194.41,90565.0,164.7955,164.9481,164.6429,164.8464,90565.0
2019-04-03 15:30:00,194.39,194.49,193.95,194.29,364177.0,164.8294,164.9142,164.4563,164.7446,364177.0
2019-04-04 09:30:00,194.94,195.06,193.85,194.53,91531.0,165.2958,165.3975,164.3715,164.9481,91531.0
2019-04-04 10:00:00,194.48,194.63,193.98,194.41,43520.0,164.9057,165.0329,164.4817,164.8464,43520.0
2019-04-04 10:30:00,194.36,194.64,194.0,194.48,39472.0,164.804,165.0414,164.4987,164.9057,39472.0
2019-04-04 11:00:00,194.45,194.45,192.65,193.07,98675.0,164.8803,164.8803,163.354,163.7101,98675.0
2019-04-04 11:30:00,193.12,193.41,192.67,192.75,93417.0,163.7525,163.9984,163.371,163.4388,93417.0
2019-04-04 12:00:00,192.74,193.07,192.74,192.84,130185.0,163.4303,163.7101,163.4303,163.5151,130185.0
2019-04-04 12:30:00,192.83,193.35,192.77,193.31,129174.0,163.5066,163.9475,163.4557,163.9136,129174.0
2019-04-04 13:00:00,193.3,193.88,193.24,193.81,72229.0,163.9052,164.397,163.8543,164.3376,72229.0
2019-04-04 13:30:00,193.8,193.8,193.11,193.32,54039.0,164.3291,164.3291,163.744,163.9221,54039.0
2019-04-04 14:00:00,193.28,193.35,193.11,193.2,44532.0,163.8882,163.9475,163.744,163.8204,44532.0
2019-04-04 14:30:00,193.21,193.39,193.17,193.25,148866.0,163.8288,163.9815,163.7949,163.8628,148866.0
2019-04-04 15:00:00,193.25,193.43,193.01,193.15,105405.0,163.8628,164.0154,163.6593,163.778,105405.0
2019-04-04 15:30:00,193.17,193.39,193.01,193.04,248418.0,163.7949,163.9815,163.6593,163.6847,248418.0
2019-04-05 09:30:00,193.26,193.95,192.31,193.58,89008.0,163.8712,164.4563,163.0657,164.1426,89008.0
2019-04-05 10:00:00,193.58,194.31,193.58,194.31,124828.0,164.1426,164.7616,164.1426,164.7616,124828.0
2019-04-05 10:30:00,194.3,194.47,193.76,194.22,62258.0,164.7531,164.8972,164.2952,164.6853,62258.0
2019-04-05 11:00:00,194.24,194.52,194.1,194.21,91853.0,164.7022,164.9396,164.5835,164.6768,91853.0
2019-04-05 11:30:00,194.2,194.2,193.64,193.77,44648.0,164.6683,164.6683,164.1934,164.3037,44648.0
2019-04-05 12:00:00,193.75,194.0,193.67,193.74,52045.0,164.2867,164.4987,164.2189,164.2782,52045.0
2019-04-05 12:30:00,193.75,194.28,193.71,194.11,47585.0,164.2867,164.7361,164.2528,164.592,47585.0
2019-04-05 13:00:00,194.09,194.25,193.99,194.2,65786.0,164.575,164.7107,164.4902,164.6683,65786.0
2019-04-05 13:30:00,194.22,194.53,194.13,194.5,36665.0,164.6853,164.9481,164.6089,164.9227,36665.0
2019-04-05 14:00:00,194.47,194.71,194.17,194.23,39241.0,164.8972,165.1007,164.6429,164.6937,39241.0
2019-04-05 14:30:00,194.23,194.68,194.08,194.62,49409.0,164.6937,165.0753,164.5665,165.0244,49409.0
2019-04-05 15:00:00,194.62,194.93,194.55,194.86,98694.0,165.0244,165.2873,164.9651,165.2279,98694.0
2019-04-05 15:30:00,194.83,195.98,194.83,195.78,302647.0,165.2025,166.1776,165.2025,166.008,302647.0
2019-04-08 09:30:00,195.07,195.75,194.28,195.31,82774.0,165.406,165.9826,164.7361,165.6095,82774.0
2019-04-08 10:00:00,195.33,195.38,194.19,194.48,70196.0,165.6265,165.6689,164.6598,164.9057,70196.0
2019-04-08 10:30:00,194.37,195.08,194.34,194.62,41355.0,164.8124,165.4145,164.787,165.0244,41355.0
2019-04-08 11:00:00,194.61,195.3,194.55,195.22,44335.0,165.0159,165.601,164.9651,165.5332,44335.0
2019-04-08 11:30:00,195.24,195.28,194.83,194.97,39544.0,165.5501,165.5841,165.2025,165.3212,39544.0
2019-04-08 12:00:00,195.0,195.3,194.96,195.01,45424.0,165.3466,165.601,165.3127,165.3551,45424.0
2019-04-08 12:30:00,195.02,195.31,194.84,195.11,38975.0,165.3636,165.6095,165.211,165.4399,38975.0
2019-04-08 13:00:00,195.14,195.66,195.13,195.66,37687.0,165.4653,165.9063,165.4569,165.9063,37687.0
2019-04-08 13:30:00,195.65,195.94,195.59,195.81,103419.0,165.8978,166.1437,165.8469,166.0335,103419.0
2019-04-08 14:00:00,195.82,195.98,195.6,195.76,197236.0,166.0419,166.1776,165.8554,165.9911,197236.0
2019-04-08 14:30:00,195.77,196.22,195.77,196.22,89163.0,165.9995,166.3811,165.9995,166.3811,89163.0
2019-04-08 15:00:00,196.19,196.27,195.9,195.97,371118.0,166.3557,166.4235,166.1098,166.1691,371118.0
2019-04-08 15:30:00,195.97,196.47,195.85,196.22,306926.0,166.1691,166.5931,166.0674,166.3811,306926.0
2019-04-09 09:30:00,196.14,197.13,195.96,197.1,149231.0,166.3133,167.1527,166.1607,167.1273,149231.0
2019-04-09 10:00:00,197.04,197.04,196.57,196.77,85252.0,167.0764,167.0764,166.6779,166.8475,85252.0
2019-04-09 10:30:00,196.82,197.04,196.61,196.75,128748.0,166.8899,167.0764,166.7118,166.8305,128748.0
2019-04-09 11:00:00,196.79,196.88,196.6,196.75,83834.0,166.8644,166.9407,166.7033,166.8305,83834.0
2019-04-09 11:30:00,196.74,196.76,195.95,196.11,76960.0,166.822,166.839,166.1522,166.2878,76960.0
2019-04-09 12:00:00,196.13,196.65,196.02,196.63,92030.0,166.3048,166.7457,166.2115,166.7288,92030.0
2019-04-09 12:30:00,196.63,196.63,196.27,196.44,88356.0,166.7288,166.7288,166.4235,166.5677,88356.0
2019-04-09 13:00:00,196.42,196.55,196.34,196.43,41022.0,166.5507,166.6609,166.4829,166.5592,41022.0
2019-04-09 13:30:00,196.45,196.46,196.19,196.35,44356.0,166.5761,166.5846,166.3557,166.4913,44356.0
2019-04-09 14:00:00,196.38,196.59,196.33,196.57,51382.0,166.5168,166.6948,166.4744,166.6779,51382.0
2019-04-09 14:30:00,196.61,196.91,196.57,196.83,48416.0,166.7118,166.9662,166.6779,166.8984,48416.0
2019-04-09 15:00:00,196.87,197.0,196.73,196.77,70003.0,166.9323,167.0425,166.8136,166.8475,70003.0
2019-04-09 15:30:00,196.77,196.93,196.46,196.75,203735.0,166.8475,166.9831,166.5846,166.8305,203735.0
2019-04-10 09:30:00,196.18,197.18,196.18,196.66,76181.0,167.1086,167.9604,167.1086,167.5175,76181.0
2019-04-10 10:00:00,196.62,196.89,196.33,196.77,60465.0,167.4834,167.7134,167.2364,167.6112,60465.0
2019-04-10 10:30:00,196.8,197.27,196.73,196.95,102641.0,167.6368,168.0371,167.5771,167.7645,102641.0
2019-04-10 11:00:00,196.92,196.98,196.54,196.72,39791.0,167.739,167.7901,167.4153,167.5686,39791.0
2019-04-10 11:30:00,196.66,196.87,196.39,196.39,38373.0,167.5175,167.6964,167.2875,167.2875,38373.0
2019-04-10 12:00:00,196.39,196.39,196.2,196.28,30507.0,167.2875,167.2875,167.1257,167.1938,30507.0
2019-04-10 12:30:00,196.3,196.33,196.03,196.05,30397.0,167.2108,167.2364,166.9809,166.9979,30397.0
2019-04-10 13:00:00,196.06,196.43,196.0,196.36,36943.0,167.0064,167.3216,166.9553,167.262,36943.0
2019-04-10 13:30:00,196.35,196.64,196.27,196.59,31183.0,167.2534,167.5005,167.1853,167.4579,31183.0
2019-04-10 14:00:00,196.63,196.63,196.37,196.43,31083.0,167.4919,167.4919,167.2705,167.3216,31083.0
2019-04-10 14:30:00,196.44,196.87,196.36,196.84,60725.0,167.3301,167.6964,167.262,167.6708,60725.0
2019-04-10 15:00:00,196.85,196.93,196.46,196.49,65188.0,167.6793,167.7475,167.3471,167.3727,65188.0
2019-04-10 15:30:00,196.47,196.67,196.16,196.62,239665.0,167.3557,167.526,167.0916,167.4834,239665.0
2019-04-11 09:30:00,197.12,197.19,195.77,196.51,67945.0,167.9093,167.969,166.7594,167.3897,67945.0
2019-04-11 10:00:00,196.61,196.74,196.04,196.34,34623.0,167.4749,167.5856,166.9894,167.2449,34623.0
2019-04-11 10:30:00,196.34,196.41,196.12,196.4,46244.0,167.2449,167.3045,167.0575,167.296,46244.0
2019-04-11 11:00:00,196.42,196.68,196.15,196.15,44521.0,167.3131,167.5345,167.0831,167.0831,44521.0
2019-04-11 11:30:00,196.19,196.35,195.44,195.49,50534.0,167.1171,167.2534,166.4783,166.5209,50534.0
2019-04-11 12:00:00,195.51,196.05,195.45,195.75,40671.0,166.5379,166.9979,166.4868,166.7423,40671.0
2019-04-11 12:30:00,195.77,196.18,195.68,196.16,35882.0,166.7594,167.1086,166.6827,167.0916,35882.0
2019-04-11 13:00:00,196.14,196.24,195.9,195.99,30596.0,167.0746,167.1597,166.8701,166.9468,30596.0
2019-04-11 13:30:00,196.0,196.15,195.95,196.06,25717.0,166.9553,167.0831,166.9127,167.0064,25717.0
2019-04-11 14:00:00,196.08,196.15,195.75,195.75,25768.0,167.0234,167.0831,166.7423,166.7423,25768.0
2019-04-11 14:30:00,195.81,196.18,195.79,195.99,44898.0,166.7935,167.1086,166.7764,166.9468,44898.0
2019-04-11 15:00:00,196.0,196.2,195.9,195.99,44975.0,166.9553,167.1257,166.8701,166.9468,44975.0
2019-04-11 15:30:00,196.02,196.75,196.01,196.64,144463.0,166.9723,167.5942,166.9638,167.5005,144463.0
2019-04-12 09:30:00,196.64,196.75,194.8,195.57,110410.0,167.5005,167.5942,165.9331,166.589,110410.0
2019-04-12 10:00:00,195.75,196.33,195.32,196.19,46111.0,166.7423,167.2364,166.3761,167.1171,46111.0
2019-04-12 10:30:00,196.2,196.6,196.05,196.1,39582.0,167.1257,167.4664,166.9979,167.0405,39582.0
2019-04-12 11:00:00,196.1,196.4,195.93,196.32,31058.0,167.0405,167.296,166.8957,167.2279,31058.0
2019-04-12 11:30:00,196.3,196.53,196.24,196.37,24252.0,167.2108,167.4068,167.1597,167.2705,24252.0
2019-04-12 12:00:00,196.37,196.58,196.17,196.52,25074.0,167.2705,167.4494,167.1001,167.3982,25074.0
2019-04-12 12:30:00,196.53,196.99,196.46,196.95,30978.0,167.4068,167.7986,167.3471,167.7645,30978.0
2019-04-12 13:00:00,196.93,197.06,196.66,196.73,69335.0,167.7475,167.8582,167.5175,167.5771,69335.0
2019-04-12 13:30:00,196.77,196.8,196.49,196.67,24118.0,167.6112,167.6368,167.3727,167.526,24118.0
2019-04-12 14:00:00,196.67,196.96,196.67,196.9,30908.0,167.526,167.773,167.526,167.7219,30908.0
2019-04-12 14:30:00,196.95,197.59,196.94,197.59,28799.0,167.7645,168.3097,167.756,168.3097,28799.0
2019-04-12 15:00:00,197.6,197.73,197.46,197.7,101156.0,168.3182,168.4289,168.1989,168.4034,101156.0
2019-04-12 15:30:00,197.7,198.06,197.6,198.01,142825.0,168.4034,168.71,168.3182,168.6674,142825.0
2019-04-15 09:30:00,196.7,197.83,195.28,195.61,241925.0,167.5516,168.5141,166.342,166.6231,241925.0
2019-04-15 10:00:00,195.58,195.79,195.05,195.43,134912.0,166.5975,166.7764,166.1461,166.4698,134912.0
2019-04-15 10:30:00,195.49,195.83,195.17,195.19,93342.0,166.5209,166.8105,166.2483,166.2653,93342.0
2019-04-15 11:00:00,195.22,195.64,195.0,195.08,99622.0,166.2909,166.6486,166.1035,166.1716,99622.0
2019-04-15 11:30:00,195.07,195.07,194.52,194.79,71090.0,166.1631,166.1631,165.6946,165.9246,71090.0
2019-04-15 12:00:00,194.78,195.05,194.71,194.97,79280.0,165.9161,166.1461,165.8565,166.0779,79280.0
2019-04-15 12:30:00,194.97,195.09,194.8,194.97,99394.0,166.0779,166.1802,165.9331,166.0779,99394.0
2019-04-15 13:00:00,195.0,195.2,194.89,195.0,68082.0,166.1035,166.2738,166.0098,166.1035,68082.0
2019-04-15 13:30:00,194.98,195.55,194.93,195.49,52004.0,166.0865,166.572,166.0439,166.5209,52004.0
2019-04-15 14:00:00,195.47,195.82,195.41,195.69,92212.0,166.5038,166.802,166.4527,166.6912,92212.0
2019-04-15 14:30:00,195.69,195.82,195.53,195.64,57291.0,166.6912,166.802,166.5549,166.6486,57291.0
2019-04-15 15:00:00,195.61,196.0,195.61,195.96,32345.0,166.6231,166.9553,166.6231,166.9212,32345.0
2019-04-15 15:30:00,195.96,196.17,195.76,196.08,123338.0,166.9212,167.1001,166.7509,167.0234,123338.0
2019-04-16 09:30:00,196.17,196.17,195.07,195.44,74408.0,167.1001,167.1001,166.1631,166.4783,74408.0
2019-04-16 10:00:00,195.4,195.46,194.64,194.78,103368.0,166.4442,166.4953,165.7968,165.9161,103368.0
2019-04-16 10:30:00,194.78,194.92,194.22,194.72,113410.0,165.9161,166.0353,165.4391,165.865,113410.0
2019-04-16 11:00:00,194.75,194.76,194.12,194.13,94632.0,165.8905,165.8991,165.3539,165.3624,94632.0
2019-04-16 11:30:00,194.16,194.21,192.91,193.06,64351.0,165.388,165.4306,164.3232,164.451,64351.0
2019-04-16 12:00:00,193.04,193.2,192.67,192.86,101723.0,164.4339,164.5702,164.1188,164.2806,101723.0
2019-04-16 12:30:00,192.86,192.98,191.88,192.3,146997.0,164.2806,164.3828,163.4458,163.8036,146997.0
2019-04-16 13:00:00,192.3,192.53,191.81,191.92,69092.0,163.8036,163.9995,163.3862,163.4799,69092.0
2019-04-16 13:30:00,191.95,192.01,191.41,191.5,62640.0,163.5055,163.5566,163.0455,163.1221,62640.0
2019-04-16 14:00:00,191.52,191.89,191.05,191.85,78719.0,163.1392,163.4543,162.7388,163.4203,78719.0
2019-04-16 14:30:00,191.88,192.61,191.88,191.99,74283.0,163.4458,164.0677,163.4458,163.5395,74283.0
2019-04-16 15:00:00,192.0,192.4,191.76,191.84,205344.0,163.548,163.8888,163.3436,163.4118,205344.0
2019-04-16 15:30:00,191.83,192.27,191.39,192.19,302041.0,163.4032,163.778,163.0284,163.7099,302041.0
2019-04-17 09:30:00,194.09,194.09,190.44,190.88,164883.0,165.3283,165.3283,162.2192,162.594,164883.0
2019-04-17 10:00:00,190.89,190.89,189.58,189.94,141076.0,162.6025,162.6025,161.4867,161.7933,141076.0
2019-04-17 10:30:00,189.91,190.07,189.42,189.81,180180.0,161.7678,161.9041,161.3504,161.6826,180180.0
2019-04-17 11:00:00,189.77,190.43,189.65,190.43,92192.0,161.6485,162.2107,161.5463,162.2107,92192.0
2019-04-17 11:30:00,190.4,190.78,190.05,190.7,78644.0,162.1851,162.5088,161.887,162.4407,78644.0
2019-04-17 12:00:00,190.7,190.7,190.28,190.36,65200.0,162.4407,162.4407,162.0829,162.1511,65200.0
2019-04-17 12:30:00,190.37,190.37,189.66,190.08,146403.0,162.1596,162.1596,161.5548,161.9126,146403.0
2019-04-17 13:00:00,190.08,190.74,190.08,190.48,51676.0,161.9126,162.4748,161.9126,162.2533,51676.0
2019-04-17 13:30:00,190.51,190.93,190.51,190.83,46842.0,162.2788,162.6366,162.2788,162.5514,46842.0
2019-04-17 14:00:00,190.83,191.34,190.74,191.14,73450.0,162.5514,162.9859,162.4748,162.8155,73450.0
2019-04-17 14:30:00,191.11,191.77,191.09,191.71,65967.0,162.7899,163.3521,162.7729,163.301,65967.0
2019-04-17 15:00:00,191.73,192.12,191.66,191.85,114501.0,163.3181,163.6503,163.2584,163.4203,114501.0
2019-04-17 15:30:00,191.86,191.95,191.01,191.17,202052.0,163.4288,163.5055,162.7048,162.841,202052.0
2019-04-18 09:30:00,190.93,191.6,190.05,190.72,173601.0,162.6366,163.2073,161.887,162.4577,173601.0
2019-04-18 10:00:00,190.7,191.95,190.53,191.81,51664.0,162.4407,163.5055,162.2959,163.3862,51664.0
2019-04-18 10:30:00,191.73,192.0,191.0,191.84,42723.0,163.3181,163.548,162.6962,163.4118,42723.0
2019-04-18 11:00:00,191.84,192.16,191.43,191.97,54088.0,163.4118,163.6843,163.0625,163.5225,54088.0
2019-04-18 11:30:00,191.99,192.58,191.99,192.22,35281.0,163.5395,164.0421,163.5395,163.7354,35281.0
2019-04-18 12:00:00,192.24,192.69,192.02,192.66,58773.0,163.7525,164.1358,163.5651,164.1102,58773.0
2019-04-18 12:30:00,192.63,192.88,192.52,192.62,35871.0,164.0847,164.2976,163.991,164.0762,35871.0
2019-04-18 13:00:00,192.62,192.87,192.62,192.74,22511.0,164.0762,164.2891,164.0762,164.1784,22511.0
2019-04-18 13:30:00,192.72,193.17,192.69,193.06,21964.0,164.1614,164.5447,164.1358,164.451,21964.0
2019-04-18 14:00:00,193.06,193.46,192.95,193.23,36833.0,164.451,164.7917,164.3573,164.5958,36833.0
2019-04-18 14:30:00,193.2,193.22,192.95,193.05,36851.0,164.5702,164.5873,164.3573,164.4425,36851.0
2019-04-18 15:00:00,193.04,193.45,192.94,193.45,68323.0,164.4339,164.7832,164.3488,164.7832,68323.0
2019-04-18 15:30:00,193.4,193.6,192.7,192.94,188622.0,164.7406,164.9109,164.1443,164.3488,188622.0
2019-04-22 09:30:00,192.56,192.79,191.16,192.05,65377.0,164.0251,164.221,162.8325,163.5906,65377.0
2019-04-22 10:00:00,192.19,192.9,192.01,192.56,40810.0,163.7099,164.3147,163.5566,164.0251,40810.0
2019-04-22 10:30:00,192.64,192.64,191.95,192.0,29897.0,164.0932,164.0932,163.5055,163.548,29897.0
2019-04-22 11:00:00,192.0,192.33,191.72,192.02,46242.0,163.548,163.8291,163.3095,163.5651,46242.0
2019-04-22 11:30:00,191.99,191.99,191.46,191.52,19442.0,163.5395,163.5395,163.0881,163.1392,19442.0
2019-04-22 12:00:00,191.56,191.56,190.94,191.15,21771.0,163.1733,163.1733,162.6451,162.824,21771.0
2019-04-22 12:30:00,191.16,191.94,191.11,191.92,17317.0,162.8325,163.4969,162.7899,163.4799,17317.0
2019-04-22 13:00:00,191.93,191.93,191.59,191.9,29798.0,163.4884,163.4884,163.1988,163.4629,29798.0
2019-04-22 13:30:00,191.94,191.97,191.63,191.77,22054.0,163.4969,163.5225,163.2329,163.3521,22054.0
2019-04-22 14:00:00,191.78,191.82,191.43,191.46,20458.0,163.3607,163.3947,163.0625,163.0881,20458.0
2019-04-22 14:30:00,191.47,191.72,191.21,191.48,34386.0,163.0966,163.3095,162.8751,163.1051,34386.0
2019-04-22 15:00:00,191.46,191.73,191.2,191.65,39820.0,163.0881,163.3181,162.8666,163.2499,39820.0
2019-04-22 15:30:00,191.69,192.58,191.65,192.32,125306.0,163.284,164.0421,163.2499,163.8206,125306.0
2019-04-23 09:30:00,193.59,193.69,192.52,192.7,125072.0,164.9024,164.9876,163.991,164.1443,125072.0
2019-04-23 10:00:00,192.69,193.51,192.51,193.34,42024.0,164.1358,164.8343,163.9825,164.6895,42024.0
2019-04-23 10:30:00,193.37,193.37,192.67,192.96,71242.0,164.715,164.715,164.1188,164.3658,71242.0
2019-04-23 11:00:00,193.0,193.4,192.67,193.24,47628.0,164.3999,164.7406,164.1188,164.6043,47628.0
2019-04-23 11:30:00,193.26,194.05,193.21,193.97,36107.0,164.6213,165.2943,164.5787,165.2261,36107.0
2019-04-23 12:00:00,193.92,194.39,193.81,193.87,42443.0,165.1835,165.5839,165.0898,165.1409,42443.0
2019-04-23 12:30:00,193.81,193.9,193.37,193.44,24311.0,165.0898,165.1665,164.715,164.7747,24311.0
2019-04-23 13:00:00,193.45,193.63,193.33,193.4,23211.0,164.7832,164.9365,164.681,164.7406,23211.0
2019-04-23 13:30:00,193.37,193.58,193.32,193.52,23027.0,164.715,164.8939,164.6724,164.8428,23027.0
2019-04-23 14:00:00,193.49,193.64,193.32,193.53,40199.0,164.8173,164.945,164.6724,164.8513,40199.0
2019-04-23 14:30:00,193.48,193.65,193.48,193.58,52860.0,164.8087,164.9535,164.8087,164.8939,52860.0
2019-04-23 15:00:00,193.58,193.73,193.49,193.67,51366.0,164.8939,165.0217,164.8173,164.9706,51366.0
2019-04-23 15:30:00,193.7,193.76,193.3,193.51,189805.0,164.9961,165.0472,164.6554,164.8343,189805.0
2019-04-24 09:30:00,193.99,194.35,192.83,193.7,62263.0,165.2432,165.5498,164.2551,164.9961,62263.0
2019-04-24 10:00:00,193.7,194.5,193.65,194.43,131192.0,164.9961,165.6776,164.9535,165.618,131192.0
2019-04-24 10:30:00,194.33,194.45,193.94,194.0,36658.0,165.5328,165.635,165.2006,165.2517,36658.0
2019-04-24 11:00:00,194.0,194.09,193.24,193.3,34502.0,165.2517,165.3283,164.6043,164.6554,34502.0
2019-04-24 11:30:00,193.33,193.45,192.77,192.86,36844.0,164.681,164.7832,164.2039,164.2806,36844.0
2019-04-24 12:00:00,192.9,193.38,192.63,193.3,93258.0,164.3147,164.7236,164.0847,164.6554,93258.0
2019-04-24 12:30:00,193.31,193.7,193.07,193.11,39876.0,164.6639,164.9961,164.4595,164.4936,39876.0
2019-04-24 13:00:00,193.02,193.18,192.9,193.0,32285.0,164.4169,164.5532,164.3147,164.3999,32285.0
2019-04-24 13:30:00,193.01,193.22,192.9,192.93,46272.0,164.4084,164.5873,164.3147,164.3402,46272.0
2019-04-24 14:00:00,192.89,192.9,192.54,192.58,38216.0,164.3062,164.3147,164.008,164.0421,38216.0
2019-04-24 14:30:00,192.54,193.11,192.48,193.03,38399.0,164.008,164.4936,163.9569,164.4254,38399.0
2019-04-24 15:00:00,193.07,193.22,192.79,193.06,51202.0,164.4595,164.5873,164.221,164.451,51202.0
2019-04-24 15:30:00,193.06,193.41,192.9,193.23,152042.0,164.451,164.7491,164.3147,164.5958,152042.0
2019-04-25 09:30:00,192.43,192.99,190.8,191.59,100632.0,163.9143,164.3913,162.5259,163.1988,100632.0
2019-04-25 10:00:00,191.66,192.34,191.62,191.9,67587.0,163.2584,163.8377,163.2244,163.4629,67587.0
2019-04-25 10:30:00,191.99,192.61,191.93,192.5,52588.0,163.5395,164.0677,163.4884,163.974,52588.0
2019-04-25 11:00:00,192.5,192.54,191.44,192.11,34995.0,163.974,164.008,163.071,163.6417,34995.0
2019-04-25 11:30:00,192.14,192.64,192.1,192.22,44052.0,163.6673,164.0932,163.6332,163.7354,44052.0
2019-04-25 12:00:00,192.24,192.4,191.64,191.89,33931.0,163.7525,163.8888,163.2414,163.4543,33931.0
2019-04-25 12:30:00,191.87,191.98,191.68,191.73,23564.0,163.4373,163.531,163.2755,163.3181,23564.0
2019-04-25 13:00:00,191.78,192.12,191.57,192.06,19931.0,163.3607,163.6503,163.1818,163.5992,19931.0
2019-04-25 13:30:00,192.0,192.55,191.9,192.54,17945.0,163.548,164.0165,163.4629,164.008,17945.0
2019-04-25 14:00:00,192.64,192.68,192.32,192.43,18866.0,164.0932,164.1273,163.8206,163.9143,18866.0
2019-04-25 14:30:00,192.45,192.85,192.36,192.82,23475.0,163.9314,164.2721,163.8547,164.2465,23475.0
2019-04-25 15:00:00,192.8,193.31,192.7,192.76,56346.0,164.2295,164.6639,164.1443,164.1954,56346.0
2019-04-25 15:30:00,192.82,193.14,192.29,192.31,117683.0,164.2465,164.5191,163.7951,163.8121,117683.0
2019-04-26 09:30:00,192.46,193.36,191.64,192.45,67684.0,163.9399,164.7065,163.2414,163.9314,67684.0
2019-04-26 10:00:00,192.53,193.1,192.33,192.9,30684.0,163.9995,164.485,163.8291,164.3147,30684.0
2019-04-26 10:30:00,192.89,193.06,192.22,192.77,55730.0,164.3062,164.451,163.7354,164.2039,55730.0
2019-04-26 11:00:00,192.69,192.9,192.56,192.56,30930.0,164.1358,164.3147,164.0251,164.0251,30930.0
2019-04-26 11:30:00,192.52,192.66,192.24,192.39,27637.0,163.991,164.1102,163.7525,163.8803,27637.0
2019-04-26 12:00:00,192.35,192.65,192.29,192.61,19792.0,163.8462,164.1017,163.7951,164.0677,19792.0
2019-04-26 12:30:00,192.65,192.9,192.61,192.82,19941.0,164.1017,164.3147,164.0677,164.2465,19941.0
2019-04-26 13:00:00,192.81,192.9,192.73,192.85,27179.0,164.238,164.3147,164.1699,164.2721,27179.0
2019-04-26 13:30:00,192.87,192.9,192.1,192.17,37874.0,164.2891,164.3147,163.6332,163.6929,37874.0
2019-04-26 14:00:00,192.14,192.47,192.06,192.47,29835.0,163.6673,163.9484,163.5992,163.9484,29835.0
2019-04-26 14:30:00,192.45,192.73,192.4,192.52,29726.0,163.9314,164.1699,163.8888,163.991,29726.0
2019-04-26 15:00:00,192.57,192.9,192.53,192.85,46479.0,164.0336,164.3147,163.9995,164.2721,46479.0
2019-04-26 15:30:00,192.84,193.26,192.78,193.21,120811.0,164.2636,164.6213,164.2125,164.5787,120811.0
2019-04-29 09:30:00,192.9,193.83,191.96,193.83,56341.0,164.3147,165.1069,163.514,165.1069,56341.0
2019-04-29 10:00:00,193.82,193.9,193.23,193.76,71814.0,165.0983,165.1665,164.5958,165.0472,71814.0
2019-04-29 10:30:00,193.85,193.92,193.29,193.78,21898.0,165.1239,165.1835,164.6469,165.0643,21898.0
2019-04-29 11:00:00,193.71,193.84,193.31,193.75,22911.0,165.0046,165.1154,164.6639,165.0387,22911.0
2019-04-29 11:30:00,193.8,193.92,193.07,193.13,26317.0,165.0813,165.1835,164.4595,164.5106,26317.0
2019-04-29 12:00:00,193.16,193.3,192.94,193.04,36549.0,164.5362,164.6554,164.3488,164.4339,36549.0
2019-04-29 12:30:00,193.05,193.21,192.8,192.94,19652.0,164.4425,164.5787,164.2295,164.3488,19652.0
2019-04-29 13:00:00,192.97,193.32,192.89,193.19,19099.0,164.3743,164.6724,164.3062,164.5617,19099.0
2019-04-29 13:30:00,193.15,193.24,192.82,192.84,29600.0,164.5276,164.6043,164.2465,164.2636,29600.0
2019-04-29 14:00:00,192.86,193.11,192.83,192.98,30007.0,164.2806,164.4936,164.2551,164.3828,30007.0
2019-04-29 14:30:00,193.0,193.19,192.9,193.16,58096.0,164.3999,164.5617,164.3147,164.5362,58096.0
2019-04-29 15:00:00,193.12,193.32,192.64,192.64,30014.0,164.5021,164.6724,164.0932,164.0932,30014.0
2019-04-29 15:30:00,192.65,192.69,192.16,192.44,132831.0,164.1017,164.1358,163.6843,163.9228,132831.0
2019-04-30 09:30:00,192.81,193.11,191.12,192.99,62877.0,164.238,164.4936,162.7985,164.3913,62877.0
2019-04-30 10:00:00,193.13,193.61,192.82,193.11,26805.0,164.5106,164.9195,164.2465,164.4936,26805.0
2019-04-30 10:30:00,193.09,193.7,192.97,193.65,52302.0,164.4765,164.9961,164.3743,164.9535,52302.0
2019-04-30 11:00:00,193.57,194.32,193.57,194.0,33180.0,164.8854,165.5243,164.8854,165.2517,33180.0
2019-04-30 11:30:00,193.97,194.87,193.95,194.52,44801.0,165.2261,165.9928,165.2091,165.6946,44801.0
2019-04-30 12:00:00,194.57,194.65,194.26,194.53,28338.0,165.7372,165.8054,165.4731,165.7031,28338.0
2019-04-30 12:30:00,194.53,194.56,194.14,194.22,16576.0,165.7031,165.7287,165.3709,165.4391,16576.0
2019-04-30 13:00:00,194.26,194.7,194.26,194.58,22036.0,165.4731,165.8479,165.4731,165.7457,22036.0
2019-04-30 13:30:00,194.54,195.17,194.36,195.17,31754.0,165.7117,166.2483,165.5583,166.2483,31754.0
2019-04-30 14:00:00,195.16,195.16,194.0,194.06,27718.0,166.2398,166.2398,165.2517,165.3028,27718.0
2019-04-30 14:30:00,194.06,194.81,194.01,194.56,70778.0,165.3028,165.9416,165.2602,165.7287,70778.0
2019-04-30 15:00:00,194.54,194.93,194.54,194.85,69932.0,165.7117,166.0439,165.7117,165.9757,69932.0
2019-04-30 15:30:00,194.85,195.51,194.84,195.23,269179.0,165.9757,166.5379,165.9672,166.2994,269179.0
2019-05-01 09:30:00,194.95,195.05,193.2,194.18,87880.0,166.0609,166.1461,164.5702,165.405,87880.0
2019-05-01 10:00:00,194.05,194.85,193.99,194.04,59716.0,165.2943,165.9757,165.2432,165.2857,59716.0
2019-05-01 10:30:00,194.13,194.5,193.77,194.12,34287.0,165.3624,165.6776,165.0558,165.3539,34287.0
2019-05-01 11:00:00,194.12,194.58,193.94,194.51,23169.0,165.3539,165.7457,165.2006,165.6861,23169.0
2019-05-01 11:30:00,194.46,194.52,194.0,194.43,39851.0,165.6435,165.6946,165.2517,165.618,39851.0
2019-05-01 12:00:00,194.36,194.55,194.13,194.52,29124.0,165.5583,165.7202,165.3624,165.6946,29124.0
2019-05-01 12:30:00,194.53,194.53,194.28,194.42,42639.0,165.7031,165.7031,165.4902,165.6094,42639.0
2019-05-01 13:00:00,194.49,194.66,194.12,194.15,30557.0,165.6691,165.8139,165.3539,165.3794,30557.0
2019-05-01 13:30:00,194.12,194.56,194.12,194.3,71666.0,165.3539,165.7287,165.3539,165.5072,71666.0
2019-05-01 14:00:00,194.37,194.75,194.23,194.31,155704.0,165.5668,165.8905,165.4476,165.5157,155704.0
2019-05-01 14:30:00,194.28,194.53,192.14,193.16,96241.0,165.4902,165.7031,163.6673,164.5362,96241.0
2019-05-01 15:00:00,193.16,193.42,192.7,192.88,50158.0,164.5362,164.7576,164.1443,164.2976,50158.0
2019-05-01 15:30:00,192.78,193.03,192.5,192.8,142209.0,164.2125,164.4254,163.974,164.2295,142209.0
2019-05-02 09:30:00,193.28,193.73,192.5,193.07,102898.0,164.6384,165.0217,163.974,164.4595,102898.0
2019-05-02 10:00:00,193.08,193.52,192.89,193.32,49703.0,164.468,164.8428,164.3062,164.6724,49703.0
2019-05-02 10:30:00,193.34,193.48,192.73,193.02,78689.0,164.6895,164.8087,164.1699,164.4169,78689.0
2019-05-02 11:00:00,192.98,192.99,192.14,192.73,64198.0,164.3828,164.3913,163.6673,164.1699,64198.0
2019-05-02 11:30:00,192.76,193.35,192.53,192.94,85001.0,164.1954,164.698,163.9995,164.3488,85001.0
2019-05-02 12:00:00,192.99,193.08,192.62,192.74,43413.0,164.3913,164.468,164.0762,164.1784,43413.0
2019-05-02 12:30:00,192.78,193.38,192.67,193.27,62677.0,164.2125,164.7236,164.1188,164.6299,62677.0
2019-05-02 13:00:00,193.2,193.31,192.75,192.75,65363.0,164.5702,164.6639,164.1869,164.1869,65363.0
2019-05-02 13:30:00,192.83,193.21,192.78,193.21,28394.0,164.2551,164.5787,164.2125,164.5787,28394.0
2019-05-02 14:00:00,193.2,193.3,192.72,192.83,33315.0,164.5702,164.6554,164.1614,164.2551,33315.0
2019-05-02 14:30:00,192.81,192.93,192.3,192.61,64289.0,164.238,164.3402,163.8036,164.0677,64289.0
2019-05-02 15:00:00,192.58,193.18,192.51,192.95,64668.0,164.0421,164.5532,163.9825,164.3573,64668.0
2019-05-02 15:30:00,192.84,193.11,192.28,192.8,225073.0,164.2636,164.4936,163.7866,164.2295,225073.0
2019-05-03 09:30:00,193.34,194.36,192.27,193.53,87073.0,164.6895,165.5583,163.778,164.8513,87073.0
2019-05-03 10:00:00,193.65,194.53,193.3,193.62,60859.0,164.9535,165.7031,164.6554,164.928,60859.0
2019-05-03 10:30:00,193.69,194.28,193.38,193.88,32162.0,164.9876,165.4902,164.7236,165.1495,32162.0
2019-05-03 11:00:00,193.87,194.38,193.54,193.91,39743.0,165.1409,165.5754,164.8598,165.175,39743.0
2019-05-03 11:30:00,193.93,194.31,193.75,193.96,36460.0,165.192,165.5157,165.0387,165.2176,36460.0
2019-05-03 12:00:00,193.9,194.08,193.35,193.43,52358.0,165.1665,165.3198,164.698,164.7661,52358.0
2019-05-03 12:30:00,193.48,193.72,193.31,193.39,42491.0,164.8087,165.0132,164.6639,164.7321,42491.0
2019-05-03 13:00:00,193.41,193.5,193.19,193.25,48551.0,164.7491,164.8258,164.5617,164.6128,48551.0
2019-05-03 13:30:00,193.27,193.43,193.08,193.27,36125.0,164.6299,164.7661,164.468,164.6299,36125.0
2019-05-03 14:00:00,193.25,193.53,193.15,193.36,33719.0,164.6128,164.8513,164.5276,164.7065,33719.0
2019-05-03 14:30:00,193.31,193.76,193.25,193.39,56366.0,164.6639,165.0472,164.6128,164.7321,56366.0
2019-05-03 15:00:00,193.44,193.46,193.17,193.17,42266.0,164.7747,164.7917,164.5447,164.5447,42266.0
2019-05-03 15:30:00,193.14,193.33,192.86,192.91,135854.0,164.5191,164.681,164.2806,164.3232,135854.0
2019-05-06 09:30:00,192.43,193.54,191.64,192.35,158304.0,163.9143,164.8598,163.2414,163.8462,158304.0
2019-05-06 10:00:00,192.38,192.4,190.78,191.09,82851.0,163.8717,163.8888,162.5088,162.7729,82851.0
2019-05-06 10:30:00,191.11,191.44,190.47,191.13,88193.0,162.7899,163.071,162.2448,162.807,88193.0
2019-05-06 11:00:00,191.11,191.74,191.09,191.55,65219.0,162.7899,163.3266,162.7729,163.1647,65219.0
2019-05-06 11:30:00,191.63,192.08,191.45,191.86,94755.0,163.2329,163.6162,163.0796,163.4288,94755.0
2019-05-06 12:00:00,191.85,192.1,191.39,191.87,49973.0,163.4203,163.6332,163.0284,163.4373,49973.0
2019-05-06 12:30:00,191.87,191.99,191.49,191.92,48212.0,163.4373,163.5395,163.1136,163.4799,48212.0
2019-05-06 13:00:00,191.94,192.19,191.65,192.19,46728.0,163.4969,163.7099,163.2499,163.7099,46728.0
2019-05-06 13:30:00,192.2,192.35,191.86,191.89,55931.0,163.7184,163.8462,163.4288,163.4543,55931.0
2019-05-06 14:00:00,191.88,191.92,191.5,191.64,72733.0,163.4458,163.4799,163.1221,163.2414,72733.0
2019-05-06 14:30:00,191.66,192.25,191.46,192.23,76044.0,163.2584,163.761,163.0881,163.744,76044.0
2019-05-06 15:00:00,192.26,192.6,192.16,192.41,73045.0,163.7695,164.0591,163.6843,163.8973,73045.0
2019-05-06 15:30:00,192.42,192.6,192.14,192.19,196843.0,163.9058,164.0591,163.6673,163.7099,196843.0
2019-05-07 09:30:00,191.97,192.31,190.45,190.45,94948.0,163.5225,163.8121,162.2277,162.2277,94948.0
2019-05-07 10:00:00,190.37,190.78,189.89,190.56,62758.0,162.1596,162.5088,161.7507,162.3214,62758.0
2019-05-07 10:30:00,190.51,190.84,189.96,190.78,50365.0,162.2788,162.5599,161.8104,162.5088,50365.0
2019-05-07 11:00:00,190.72,191.37,190.63,191.13,71964.0,162.4577,163.0114,162.3811,162.807,71964.0
2019-05-07 11:30:00,191.19,191.3,190.11,190.23,46714.0,162.8581,162.9518,161.9381,162.0403,46714.0
2019-05-07 12:00:00,190.24,190.97,190.06,190.78,40298.0,162.0489,162.6707,161.8955,162.5088,40298.0
2019-05-07 12:30:00,190.78,191.16,190.78,190.86,43074.0,162.5088,162.8325,162.5088,162.577,43074.0
2019-05-07 13:00:00,190.82,190.88,190.06,190.1,48070.0,162.5429,162.594,161.8955,161.9296,48070.0
2019-05-07 13:30:00,190.06,190.6,190.0,190.49,76178.0,161.8955,162.3555,161.8444,162.2618,76178.0
2019-05-07 14:00:00,190.4,190.87,189.84,189.88,45699.0,162.1851,162.5855,161.7081,161.7422,45699.0
2019-05-07 14:30:00,189.99,190.05,189.35,189.81,49915.0,161.8359,161.887,161.2907,161.6826,49915.0
2019-05-07 15:00:00,189.87,190.23,189.46,189.71,63556.0,161.7337,162.0403,161.3844,161.5974,63556.0
2019-05-07 15:30:00,189.69,190.14,188.53,189.86,196070.0,161.5804,161.9637,160.5923,161.7252,196070.0
2019-05-08 09:30:00,190.17,192.49,190.17,191.44,94367.0,161.9892,163.9654,161.9892,163.071,94367.0
2019-05-08 10:00:00,191.46,192.98,191.03,192.65,86938.0,163.0881,164.3828,162.7218,164.1017,86938.0
2019-05-08 10:30:00,192.61,193.11,192.37,193.0,56013.0,164.0677,164.4936,163.8632,164.3999,56013.0
2019-05-08 11:00:00,193.06,193.51,192.58,192.9,64420.0,164.451,164.8343,164.0421,164.3147,64420.0
2019-05-08 11:30:00,192.89,193.06,192.24,192.86,60523.0,164.3062,164.451,163.7525,164.2806,60523.0
2019-05-08 12:00:00,192.85,193.0,192.4,193.0,54584.0,164.2721,164.3999,163.8888,164.3999,54584.0
2019-05-08 12:30:00,192.97,193.25,192.86,193.06,36091.0,164.3743,164.6128,164.2806,164.451,36091.0
2019-05-08 13:00:00,193.08,193.16,192.74,193.16,46220.0,164.468,164.5362,164.1784,164.5362,46220.0
2019-05-08 13:30:00,193.18,193.25,192.9,193.07,38529.0,164.5532,164.6128,164.3147,164.4595,38529.0
2019-05-08 14:00:00,193.09,193.11,192.48,192.57,32265.0,164.4765,164.4936,163.9569,164.0336,32265.0
2019-05-08 14:30:00,192.58,192.8,192.39,192.68,37089.0,164.0421,164.2295,163.8803,164.1273,37089.0
2019-05-08 15:00:00,192.68,192.91,192.48,192.91,38938.0,164.1273,164.3232,163.9569,164.3232,38938.0
2019-05-08 15:30:00,192.94,192.94,191.59,191.72,182459.0,164.3488,164.3488,163.1988,163.3095,182459.0
2019-05-09 09:30:00,191.71,192.3,190.34,190.42,109581.0,163.301,163.8036,162.134,162.2022,109581.0
2019-05-09 10:00:00,190.32,190.99,190.09,190.8,42687.0,162.117,162.6877,161.9211,162.5259,42687.0
2019-05-09 10:30:00,190.79,191.69,190.64,191.07,59506.0,162.5174,163.284,162.3896,162.7559,59506.0
2019-05-09 11:00:00,191.01,191.23,190.45,190.63,54657.0,162.7048,162.8922,162.2277,162.3811,54657.0
2019-05-09 11:30:00,190.65,191.3,190.65,191.12,39597.0,162.3981,162.9518,162.3981,162.7985,39597.0
2019-05-09 12:00:00,191.04,192.21,191.04,192.13,50744.0,162.7303,163.7269,162.7303,163.6588,50744.0
2019-05-09 12:30:00,192.14,192.78,192.11,192.43,49334.0,163.6673,164.2125,163.6417,163.9143,49334.0
2019-05-09 13:00:00,192.47,192.76,192.21,192.3,34881.0,163.9484,164.1954,163.7269,163.8036,34881.0
2019-05-09 13:30:00,192.37,192.62,192.06,192.17,30227.0,163.8632,164.0762,163.5992,163.6929,30227.0
2019-05-09 14:00:00,192.2,192.52,192.2,192.49,34665.0,163.7184,163.991,163.7184,163.9654,34665.0
2019-05-09 14:30:00,192.53,192.92,191.86,191.98,39272.0,163.9995,164.3317,163.4288,163.531,39272.0
2019-05-09 15:00:00,192.0,192.41,191.78,192.38,47539.0,163.548,163.8973,163.3607,163.8717,47539.0
2019-05-09 15:30:00,192.41,192.63,192.04,192.52,128598.0,163.8973,164.0847,163.5821,163.991,128598.0
2019-05-10 09:30:00,192.51,193.61,192.33,193.61,52975.0,163.9825,164.9195,163.8291,164.9195,52975.0
2019-05-10 10:00:00,193.53,194.32,193.31,193.45,61696.0,164.8513,165.5243,164.6639,164.7832,61696.0
2019-05-10 10:30:00,193.41,193.8,193.12,193.37,49505.0,164.7491,165.0813,164.5021,164.715,49505.0
2019-05-10 11:00:00,193.38,193.49,192.92,192.99,41553.0,164.7236,164.8173,164.3317,164.3913,41553.0
2019-05-10 11:30:00,192.98,193.69,192.84,193.62,36261.0,164.3828,164.9876,164.2636,164.928,36261.0
2019-05-10 12:00:00,193.68,194.5,193.56,194.5,38899.0,164.9791,165.6776,164.8769,165.6776,38899.0
2019-05-10 12:30:00,194.54,194.93,194.51,194.82,45366.0,165.7117,166.0439,165.6861,165.9502,45366.0
2019-05-10 13:00:00,194.77,195.4,194.68,194.84,48806.0,165.9076,166.4442,165.8309,165.9672,48806.0
2019-05-10 13:30:00,194.83,195.33,194.7,195.16,39821.0,165.9587,166.3846,165.8479,166.2398,39821.0
2019-05-10 14:00:00,195.15,195.3,194.77,194.95,43213.0,166.2313,166.359,165.9076,166.0609,43213.0
2019-05-10 14:30:00,194.96,195.4,194.77,195.27,37839.0,166.0694,166.4442,165.9076,166.3335,37839.0
2019-05-10 15:00:00,195.3,196.23,195.3,196.03,53769.0,166.359,167.1512,166.359,166.9809,53769.0
2019-05-10 15:30:00,196.04,196.04,195.07,195.68,223886.0,166.9894,166.9894,166.1631,166.6827,223886.0
2019-05-13 09:30:00,194.52,196.09,194.18,194.56,102582.0,165.6946,167.032,165.405,165.7287,102582.0
2019-05-13 10:00:00,194.49,195.15,194.31,195.05,54752.0,165.6691,166.2313,165.5157,166.1461,54752.0
2019-05-13 10:30:00,195.07,195.21,194.74,194.97,50210.0,166.1631,166.2824,165.882,166.0779,50210.0
2019-05-13 11:00:00,195.03,195.33,194.85,194.86,62291.0,166.129,166.3846,165.9757,165.9842,62291.0
2019-05-13 11:30:00,194.86,195.12,194.64,194.81,62289.0,165.9842,166.2057,165.7968,165.9416,62289.0
2019-05-13 12:00:00,194.84,194.85,194.1,194.16,40197.0,165.9672,165.9757,165.3369,165.388,40197.0
2019-05-13 12:30:00,194.17,194.82,194.08,194.38,39594.0,165.3965,165.9502,165.3198,165.5754,39594.0
2019-05-13 13:00:00,194.41,194.51,194.14,194.4,26934.0,165.6009,165.6861,165.3709,165.5924,26934.0
2019-05-13 13:30:00,194.42,194.8,194.35,194.74,27522.0,165.6094,165.9331,165.5498,165.882,27522.0
2019-05-13 14:00:00,194.74,195.75,194.72,195.53,47443.0,165.882,166.7423,165.865,166.5549,47443.0
2019-05-13 14:30:00,195.57,196.35,195.44,196.14,62951.0,166.589,167.2534,166.4783,167.0746,62951.0
2019-05-13 15:00:00,196.15,196.6,196.02,196.33,155191.0,167.0831,167.4664,166.9723,167.2364,155191.0
2019-05-13 15:30:00,196.31,197.4,195.69,196.87,412891.0,167.2194,168.1478,166.6912,167.6964,412891.0
2019-05-14 09:30:00,197.2,198.05,196.7,197.76,89800.0,167.9775,168.7015,167.5516,168.4545,89800.0
2019-05-14 10:00:00,197.83,199.97,197.68,199.78,122053.0,168.5141,170.337,168.3863,170.1752,122053.0
2019-05-14 10:30:00,199.81,200.38,198.93,199.25,134143.0,170.2007,170.6862,169.4511,169.7237,134143.0
2019-05-14 11:00:00,199.21,199.36,198.64,198.85,46300.0,169.6896,169.8174,169.2041,169.383,46300.0
2019-05-14 11:30:00,198.77,199.34,198.72,199.28,74919.0,169.3148,169.8004,169.2722,169.7492,74919.0
2019-05-14 12:00:00,199.3,199.38,198.87,199.06,53229.0,169.7663,169.8344,169.4,169.5618,53229.0
2019-05-14 12:30:00,199.05,199.12,198.84,199.11,65566.0,169.5533,169.613,169.3744,169.6044,65566.0
2019-05-14 13:00:00,199.09,199.38,198.98,199.35,51050.0,169.5874,169.8344,169.4937,169.8089,51050.0
2019-05-14 13:30:00,199.37,199.56,199.23,199.52,50442.0,169.8259,169.9878,169.7067,169.9537,50442.0
2019-05-14 14:00:00,199.53,199.86,199.19,199.71,101897.0,169.9622,170.2433,169.6726,170.1155,101897.0
2019-05-14 14:30:00,199.7,199.75,199.17,199.29,61290.0,170.107,170.1496,169.6555,169.7578,61290.0
2019-05-14 15:00:00,199.28,199.46,198.92,198.92,84345.0,169.7492,169.9026,169.4426,169.4426,84345.0
2019-05-14 15:30:00,198.9,198.92,198.03,198.08,181163.0,169.4256,169.4426,168.6845,168.7271,181163.0
2019-05-15 09:30:00,198.2,199.45,197.02,199.45,71207.0,168.8293,169.8941,167.8241,169.8941,71207.0
2019-05-15 10:00:00,199.48,199.94,199.01,199.54,88822.0,169.9196,170.3114,169.5193,169.9707,88822.0
2019-05-15 10:30:00,199.57,199.96,199.15,199.96,42078.0,169.9963,170.3285,169.6385,170.3285,42078.0
2019-05-15 11:00:00,199.95,200.7,199.88,200.7,66196.0,170.32,170.9588,170.2603,170.9588,66196.0
2019-05-15 11:30:00,200.69,200.83,200.5,200.7,29990.0,170.9503,171.0696,170.7885,170.9588,29990.0
2019-05-15 12:00:00,200.76,200.98,200.61,200.97,30184.0,171.0099,171.1973,170.8822,171.1888,30184.0
2019-05-15 12:30:00,201.0,201.2,200.75,200.85,41018.0,171.2144,171.3847,171.0014,171.0866,41018.0
2019-05-15 13:00:00,200.85,200.92,200.6,200.67,26362.0,171.0866,171.1462,170.8736,170.9333,26362.0
2019-05-15 13:30:00,200.67,201.14,200.66,201.04,24734.0,170.9333,171.3336,170.9247,171.2484,24734.0
2019-05-15 14:00:00,201.02,201.18,200.86,200.91,22519.0,171.2314,171.3677,171.0951,171.1377,22519.0
2019-05-15 14:30:00,200.96,201.1,200.83,200.93,29313.0,171.1803,171.2995,171.0696,171.1547,29313.0
2019-05-15 15:00:00,200.87,201.09,200.69,200.72,57649.0,171.1036,171.291,170.9503,170.9759,57649.0
2019-05-15 15:30:00,200.68,200.86,200.46,200.5,252264.0,170.9418,171.0951,170.7544,170.7885,252264.0
2019-05-16 09:30:00,201.59,201.83,200.2,201.04,105676.0,171.7169,171.9214,170.5329,171.2484,105676.0
2019-05-16 10:00:00,201.15,201.58,201.02,201.3,59832.0,171.3421,171.7084,171.2314,171.4699,59832.0
2019-05-16 10:30:00,201.27,201.81,201.0,201.66,58721.0,171.4444,171.9043,171.2144,171.7766,58721.0
2019-05-16 11:00:00,201.73,202.6,201.7,202.31,37126.0,171.8362,172.5773,171.8106,172.3302,37126.0
2019-05-16 11:30:00,202.28,202.56,202.2,202.44,55165.0,172.3047,172.5432,172.2365,172.441,55165.0
2019-05-16 12:00:00,202.46,202.9,202.45,202.68,38091.0,172.458,172.8328,172.4495,172.6454,38091.0
2019-05-16 12:30:00,202.7,202.96,202.59,202.71,29424.0,172.6624,172.8839,172.5687,172.671,29424.0
2019-05-16 13:00:00,202.75,203.2,202.72,203.1,49681.0,172.705,173.0884,172.6795,173.0032,49681.0
2019-05-16 13:30:00,203.09,203.39,202.82,202.85,75686.0,172.9947,173.2502,172.7647,172.7902,75686.0
2019-05-16 14:00:00,202.82,202.91,202.36,202.62,117167.0,172.7647,172.8413,172.3728,172.5943,117167.0
2019-05-16 14:30:00,202.58,202.66,202.22,202.34,40267.0,172.5602,172.6284,172.2536,172.3558,40267.0
2019-05-16 15:00:00,202.34,202.39,202.06,202.22,44958.0,172.3558,172.3984,172.1173,172.2536,44958.0
2019-05-16 15:30:00,202.19,202.26,201.69,202.02,228836.0,172.228,172.2876,171.8021,172.0832,228836.0
2019-05-17 09:30:00,200.89,202.03,200.53,201.7,174965.0,171.1207,172.0917,170.814,171.8106,174965.0
2019-05-17 10:00:00,201.72,201.85,200.75,201.28,64581.0,171.8277,171.9384,171.0014,171.4529,64581.0
2019-05-17 10:30:00,201.31,202.13,201.31,202.09,36618.0,171.4784,172.1769,171.4784,172.1428,36618.0
2019-05-17 11:00:00,202.12,202.26,201.88,202.09,28421.0,172.1684,172.2876,171.964,172.1428,28421.0
2019-05-17 11:30:00,202.11,202.24,201.7,201.82,24978.0,172.1599,172.2706,171.8106,171.9129,24978.0
2019-05-17 12:00:00,201.79,201.79,201.37,201.41,32971.0,171.8873,171.8873,171.5295,171.5636,32971.0
2019-05-17 12:30:00,201.35,201.51,201.31,201.43,17731.0,171.5125,171.6488,171.4784,171.5806,17731.0
2019-05-17 13:00:00,201.46,201.61,201.46,201.49,23294.0,171.6062,171.734,171.6062,171.6318,23294.0
2019-05-17 13:30:00,201.49,201.73,201.47,201.73,25799.0,171.6318,171.8362,171.6147,171.8362,25799.0
2019-05-17 14:00:00,201.72,202.15,201.72,202.12,33886.0,171.8277,172.1939,171.8277,172.1684,33886.0
2019-05-17 14:30:00,202.14,202.46,202.06,202.11,41204.0,172.1854,172.458,172.1173,172.1599,41204.0
2019-05-17 15:00:00,202.1,202.21,201.37,202.1,59942.0,172.1514,172.2451,171.5295,172.1514,59942.0
2019-05-17 15:30:00,202.1,202.74,202.01,202.38,218832.0,172.1514,172.6965,172.0747,172.3899,218832.0
2019-05-20 09:30:00,199.7,200.76,198.67,199.49,327602.0,170.107,171.0099,169.2296,169.9281,327602.0
2019-05-20 10:00:00,199.61,199.92,198.59,199.46,127199.0,170.0303,170.2944,169.1615,169.9026,127199.0
2019-05-20 10:30:00,199.43,199.57,197.7,197.76,140270.0,169.877,169.9963,168.4034,168.4545,140270.0
2019-05-20 11:00:00,197.75,198.17,197.39,197.71,55645.0,168.446,168.8037,168.1393,168.4119,55645.0
2019-05-20 11:30:00,197.68,198.25,197.5,197.68,55534.0,168.3863,168.8719,168.233,168.3863,55534.0
2019-05-20 12:00:00,197.73,198.15,197.43,197.91,33965.0,168.4289,168.7867,168.1734,168.5823,33965.0
2019-05-20 12:30:00,197.89,198.3,197.78,197.89,104841.0,168.5652,168.9145,168.4715,168.5652,104841.0
2019-05-20 13:00:00,197.91,198.24,197.8,198.23,56889.0,168.5823,168.8634,168.4886,168.8548,56889.0
2019-05-20 13:30:00,198.15,198.46,198.03,198.26,32588.0,168.7867,169.0508,168.6845,168.8804,32588.0
2019-05-20 14:00:00,198.33,198.36,197.88,198.1,71079.0,168.94,168.9656,168.5567,168.7441,71079.0
2019-05-20 14:30:00,198.09,200.96,198.03,198.7,241504.0,168.7356,171.1803,168.6845,169.2552,241504.0
2019-05-20 15:00:00,198.68,198.71,197.74,198.15,100948.0,169.2382,169.2637,168.4375,168.7867,100948.0
2019-05-20 15:30:00,198.14,198.85,198.09,198.23,185056.0,168.7782,169.383,168.7356,168.8548,185056.0
2019-05-21 09:30:00,199.48,200.02,198.9,199.46,116540.0,169.9196,170.3796,169.4256,169.9026,116540.0
2019-05-21 10:00:00,199.46,199.63,198.46,198.64,75288.0,169.9026,170.0474,169.0508,169.2041,75288.0
2019-05-21 10:30:00,198.64,199.33,198.62,199.02,69503.0,169.2041,169.7918,169.187,169.5278,69503.0
2019-05-21 11:00:00,199.05,199.13,198.6,199.02,58136.0,169.5533,169.6215,169.17,169.5278,58136.0
2019-05-21 11:30:00,199.06,199.27,198.6,198.8,73137.0,169.5618,169.7407,169.17,169.3404,73137.0
2019-05-21 12:00:00,198.79,198.9,198.38,198.41,38826.0,169.3319,169.4256,168.9826,169.0082,38826.0
2019-05-21 12:30:00,198.45,198.54,198.1,198.43,30866.0,169.0422,169.1189,168.7441,169.0252,30866.0
2019-05-21 13:00:00,198.43,198.49,198.12,198.43,30259.0,169.0252,169.0763,168.7611,169.0252,30259.0
2019-05-21 13:30:00,198.4,198.76,198.03,198.72,37502.0,168.9997,169.3063,168.6845,169.2722,37502.0
2019-05-21 14:00:00,198.73,199.01,198.53,198.89,28812.0,169.2807,169.5193,169.1104,169.417,28812.0
2019-05-21 14:30:00,198.87,198.9,198.45,198.48,44167.0,169.4,169.4256,169.0422,169.0678,44167.0
2019-05-21 15:00:00,198.45,198.51,198.13,198.45,64561.0,169.0422,169.0934,168.7697,169.0422,64561.0
2019-05-21 15:30:00,198.44,198.52,197.99,198.17,181464.0,169.0337,169.1019,168.6504,168.8037,181464.0
2019-05-22 09:30:00,198.56,199.45,198.22,199.13,62334.0,169.1359,169.8941,168.8463,169.6215,62334.0
2019-05-22 10:00:00,199.11,200.15,199.05,200.03,46819.0,169.6044,170.4903,169.5533,170.3881,46819.0
2019-05-22 10:30:00,199.95,200.1,199.45,199.55,24628.0,170.32,170.4477,169.8941,169.9792,24628.0
2019-05-22 11:00:00,199.55,200.58,199.49,200.58,24975.0,169.9792,170.8566,169.9281,170.8566,24975.0
2019-05-22 11:30:00,200.63,200.99,200.34,200.79,31429.0,170.8992,171.2058,170.6522,171.0355,31429.0
2019-05-22 12:00:00,200.75,200.75,200.31,200.5,12060.0,171.0014,171.0014,170.6266,170.7885,12060.0
2019-05-22 12:30:00,200.53,200.85,200.46,200.84,26107.0,170.814,171.0866,170.7544,171.0781,26107.0
2019-05-22 13:00:00,200.81,200.86,200.6,200.83,18744.0,171.0525,171.0951,170.8736,171.0696,18744.0
2019-05-22 13:30:00,200.85,201.18,200.75,201.04,72303.0,171.0866,171.3677,171.0014,171.2484,72303.0
2019-05-22 14:00:00,200.96,201.06,200.75,200.81,18929.0,171.1803,171.2655,171.0014,171.0525,18929.0
2019-05-22 14:30:00,200.83,201.19,200.79,200.91,52480.0,171.0696,171.3762,171.0355,171.1377,52480.0
2019-05-22 15:00:00,200.89,201.24,200.88,201.14,24490.0,171.1207,171.4188,171.1121,171.3336,24490.0
2019-05-22 15:30:00,201.08,201.08,200.67,200.69,117406.0,171.2825,171.2825,170.9333,170.9503,117406.0
2019-05-23 09:30:00,200.17,202.62,200.17,202.49,67420.0,170.5074,172.5943,170.5074,172.4836,67420.0
2019-05-23 10:00:00,202.47,203.85,202.43,203.35,145569.0,172.4665,173.642,172.4325,173.2161,145569.0
2019-05-23 10:30:00,203.34,203.45,202.88,203.0,83318.0,173.2076,173.3013,172.8158,172.918,83318.0
2019-05-23 11:00:00,203.02,203.2,202.58,202.71,59724.0,172.935,173.0884,172.5602,172.671,59724.0
2019-05-23 11:30:00,202.69,202.88,202.51,202.63,41850.0,172.6539,172.8158,172.5006,172.6028,41850.0
2019-05-23 12:00:00,202.67,202.72,202.3,202.68,42267.0,172.6369,172.6795,172.3217,172.6454,42267.0
2019-05-23 12:30:00,202.72,202.83,201.96,202.0,45551.0,172.6795,172.7732,172.0321,172.0662,45551.0
2019-05-23 13:00:00,201.96,202.4,201.85,202.33,31611.0,172.0321,172.4069,171.9384,172.3473,31611.0
2019-05-23 13:30:00,202.33,202.48,202.26,202.46,34113.0,172.3473,172.475,172.2876,172.458,34113.0
2019-05-23 14:00:00,202.43,202.91,202.36,202.8,32505.0,172.4325,172.8413,172.3728,172.7476,32505.0
2019-05-23 14:30:00,202.8,203.15,202.38,202.66,48846.0,172.7476,173.0458,172.3899,172.6284,48846.0
2019-05-23 15:00:00,202.64,203.23,202.37,203.09,65986.0,172.6113,173.1139,172.3813,172.9947,65986.0
2019-05-23 15:30:00,203.11,203.34,202.61,202.93,182980.0,173.0117,173.2076,172.5858,172.8584,182980.0
2019-05-24 09:30:00,204.14,205.31,203.87,204.06,93494.0,173.8891,174.8857,173.6591,173.8209,93494.0
2019-05-24 10:00:00,204.1,204.75,203.78,204.14,52599.0,173.855,174.4087,173.5824,173.8891,52599.0
2019-05-24 10:30:00,204.14,204.39,203.79,203.8,27127.0,173.8891,174.102,173.5909,173.5994,27127.0
2019-05-24 11:00:00,203.75,203.93,203.55,203.79,32720.0,173.5568,173.7102,173.3865,173.5909,32720.0
2019-05-24 11:30:00,203.76,203.99,203.5,203.89,41762.0,173.5654,173.7613,173.3439,173.6761,41762.0
2019-05-24 12:00:00,203.83,203.94,203.6,203.61,39757.0,173.625,173.7187,173.4291,173.4376,39757.0
2019-05-24 12:30:00,203.65,204.12,203.65,204.0,36109.0,173.4717,173.872,173.4717,173.7698,36109.0
2019-05-24 13:00:00,203.93,204.08,203.78,203.97,32291.0,173.7102,173.8379,173.5824,173.7442,32291.0
2019-05-24 13:30:00,204.0,204.06,203.85,203.95,22598.0,173.7698,173.8209,173.642,173.7272,22598.0
2019-05-24 14:00:00,203.92,204.05,203.79,204.02,34393.0,173.7017,173.8124,173.5909,173.7868,34393.0
2019-05-24 14:30:00,204.02,204.27,203.97,204.15,49770.0,173.7868,173.9998,173.7442,173.8976,49770.0
2019-05-24 15:00:00,204.11,204.23,203.61,203.85,54069.0,173.8635,173.9657,173.4376,173.642,54069.0
2019-05-24 15:30:00,203.88,203.88,202.93,203.04,189738.0,173.6676,173.6676,172.8584,172.9521,189738.0
2019-05-28 09:30:00,204.15,204.64,203.76,204.51,64958.0,173.8976,174.315,173.5654,174.2042,64958.0
2019-05-28 10:00:00,204.56,204.75,204.36,204.41,37824.0,174.2468,174.4087,174.0765,174.119,37824.0
2019-05-28 10:30:00,204.39,204.61,204.13,204.19,32726.0,174.102,174.2894,173.8805,173.9316,32726.0
2019-05-28 11:00:00,204.18,204.28,203.55,203.62,21064.0,173.9231,174.0083,173.3865,173.4461,21064.0
2019-05-28 11:30:00,203.64,203.85,203.49,203.76,20656.0,173.4631,173.642,173.3354,173.5654,20656.0
2019-05-28 12:00:00,203.76,204.3,203.68,204.3,22532.0,173.5654,174.0253,173.4972,174.0253,22532.0
2019-05-28 12:30:00,204.26,204.48,204.05,204.08,26479.0,173.9913,174.1787,173.8124,173.8379,26479.0
2019-05-28 13:00:00,204.12,204.14,203.62,203.62,15623.0,173.872,173.8891,173.4461,173.4461,15623.0
2019-05-28 13:30:00,203.63,203.82,203.45,203.78,10785.0,173.4546,173.6165,173.3013,173.5824,10785.0
2019-05-28 14:00:00,203.78,203.92,203.55,203.62,40251.0,173.5824,173.7017,173.3865,173.4461,40251.0
2019-05-28 14:30:00,203.58,203.64,203.0,203.14,57636.0,173.412,173.4631,172.918,173.0372,57636.0
2019-05-28 15:00:00,203.12,203.59,203.02,203.23,39384.0,173.0202,173.4206,172.935,173.1139,39384.0
2019-05-28 15:30:00,203.25,203.28,202.48,202.5,204974.0,173.1309,173.1565,172.475,172.4921,204974.0
2019-05-29 09:30:00,202.64,203.43,201.71,202.24,104807.0,172.6113,173.2843,171.8192,172.2706,104807.0
2019-05-29 10:00:00,202.46,203.1,202.06,202.53,57774.0,172.458,173.0032,172.1173,172.5176,57774.0
2019-05-29 10:30:00,202.48,202.83,202.12,202.73,50794.0,172.475,172.7732,172.1684,172.688,50794.0
2019-05-29 11:00:00,202.7,203.28,202.34,203.28,70768.0,172.6624,173.1565,172.3558,173.1565,70768.0
2019-05-29 11:30:00,203.21,203.43,202.14,202.24,52967.0,173.0969,173.2843,172.1854,172.2706,52967.0
2019-05-29 12:00:00,202.25,202.39,201.58,202.0,85905.0,172.2791,172.3984,171.7084,172.0662,85905.0
2019-05-29 12:30:00,201.92,201.96,201.25,201.29,42881.0,171.998,172.0321,171.4273,171.4614,42881.0
2019-05-29 13:00:00,201.3,201.85,200.87,201.73,44026.0,171.4699,171.9384,171.1036,171.8362,44026.0
2019-05-29 13:30:00,201.7,201.92,201.53,201.56,17452.0,171.8106,171.998,171.6658,171.6914,17452.0
2019-05-29 14:00:00,201.61,201.68,201.28,201.4,29735.0,171.734,171.7936,171.4529,171.5551,29735.0
2019-05-29 14:30:00,201.36,201.37,200.4,200.44,70681.0,171.521,171.5295,170.7033,170.7373,70681.0
2019-05-29 15:00:00,200.45,200.69,200.23,200.45,62289.0,170.7459,170.9503,170.5585,170.7459,62289.0
2019-05-29 15:30:00,200.42,201.34,200.35,201.1,236156.0,170.7203,171.504,170.6607,171.2995,236156.0
2019-05-30 09:30:00,201.34,203.74,200.53,203.55,98834.0,171.504,173.5483,170.814,173.3865,98834.0
2019-05-30 10:00:00,203.57,204.61,203.55,204.48,91512.0,173.4035,174.2894,173.3865,174.1787,91512.0
2019-05-30 10:30:00,204.49,204.8,203.94,204.22,123383.0,174.1872,174.4513,173.7187,173.9572,123383.0
2019-05-30 11:00:00,204.26,204.61,204.15,204.39,45478.0,173.9913,174.2894,173.8976,174.102,45478.0
2019-05-30 11:30:00,204.34,204.61,203.77,203.83,67601.0,174.0594,174.2894,173.5739,173.625,67601.0
2019-05-30 12:00:00,203.72,203.72,202.77,202.98,44688.0,173.5313,173.5313,172.7221,172.901,44688.0
2019-05-30 12:30:00,202.95,203.88,202.89,203.78,17602.0,172.8754,173.6676,172.8243,173.5824,17602.0
2019-05-30 13:00:00,203.78,204.03,203.22,203.37,25396.0,173.5824,173.7954,173.1054,173.2332,25396.0
2019-05-30 13:30:00,203.36,204.17,203.01,204.07,89309.0,173.2246,173.9146,172.9265,173.8294,89309.0
2019-05-30 14:00:00,204.09,204.25,203.92,204.19,37930.0,173.8465,173.9828,173.7017,173.9316,37930.0
2019-05-30 14:30:00,204.15,204.54,203.7,204.54,57406.0,173.8976,174.2298,173.5143,174.2298,57406.0
2019-05-30 15:00:00,204.49,204.83,203.93,204.7,67889.0,174.1872,174.4768,173.7102,174.3661,67889.0
2019-05-30 15:30:00,204.68,205.02,204.43,204.74,180396.0,174.349,174.6387,174.1361,174.4001,180396.0
2019-05-31 09:30:00,204.69,208.35,204.22,208.08,308809.0,174.3576,177.4752,173.9572,177.2452,308809.0
2019-05-31 10:00:00,208.1,208.41,207.19,208.17,129190.0,177.2622,177.5263,176.4871,177.3219,129190.0
2019-05-31 10:30:00,208.19,209.6,208.11,209.18,155980.0,177.3389,178.54,177.2708,178.1822,155980.0
2019-05-31 11:00:00,209.23,209.97,208.9,209.66,126723.0,178.2248,178.8551,177.9437,178.5911,126723.0
2019-05-31 11:30:00,209.67,210.13,209.14,209.82,128828.0,178.5996,178.9914,178.1481,178.7274,128828.0
2019-05-31 12:00:00,209.81,209.84,208.77,208.84,113092.0,178.7188,178.7444,177.8329,177.8926,113092.0
2019-05-31 12:30:00,208.84,209.14,208.56,208.68,79218.0,177.8926,178.1481,177.6541,177.7563,79218.0
2019-05-31 13:00:00,208.71,209.3,208.61,208.92,66413.0,177.7818,178.2844,177.6967,177.9607,66413.0
2019-05-31 13:30:00,208.92,209.41,208.86,209.35,50382.0,177.9607,178.3781,177.9096,178.327,50382.0
2019-05-31 14:00:00,209.35,209.81,209.16,209.7,74763.0,178.327,178.7188,178.1652,178.6251,74763.0
2019-05-31 14:30:00,209.69,210.26,209.15,210.02,119733.0,178.6166,179.1022,178.1566,178.8977,119733.0
2019-05-31 15:00:00,210.12,210.18,209.09,209.25,102773.0,178.9829,179.034,178.1055,178.2418,102773.0
2019-05-31 15:30:00,209.25,209.57,208.69,208.78,306804.0,178.2418,178.5144,177.7648,177.8415,306804.0
2019-06-03 09:30:00,208.86,209.38,206.85,206.94,96811.0,177.9096,178.3526,176.1975,176.2741,96811.0
2019-06-03 10:00:00,206.8,208.19,206.5,208.07,60084.0,176.1549,177.3389,175.8993,177.2367,60084.0
2019-06-03 10:30:00,208.14,208.24,207.65,208.13,75768.0,177.2963,177.3815,176.8789,177.2878,75768.0
2019-06-03 11:00:00,208.04,209.09,208.03,208.48,59492.0,177.2111,178.1055,177.2026,177.5859,59492.0
2019-06-03 11:30:00,208.43,208.43,207.34,207.6,113163.0,177.5433,177.5433,176.6149,176.8363,113163.0
2019-06-03 12:00:00,207.61,207.81,206.75,206.89,43070.0,176.8448,177.0152,176.1123,176.2315,43070.0
2019-06-03 12:30:00,206.91,207.65,206.78,207.3,51021.0,176.2486,176.8789,176.1378,176.5808,51021.0
2019-06-03 13:00:00,207.28,208.27,207.01,207.71,82633.0,176.5637,177.407,176.3338,176.93,82633.0
2019-06-03 13:30:00,207.61,208.08,207.16,208.0,101457.0,176.8448,177.2452,176.4615,177.1771,101457.0
2019-06-03 14:00:00,208.03,208.61,207.8,208.32,49612.0,177.2026,177.6967,177.0067,177.4496,49612.0
2019-06-03 14:30:00,208.37,208.48,207.9,208.2,57907.0,177.4922,177.5859,177.0919,177.3474,57907.0
2019-06-03 15:00:00,208.23,208.39,207.58,208.04,73422.0,177.373,177.5093,176.8193,177.2111,73422.0
2019-06-03 15:30:00,207.99,209.79,207.71,209.2,197827.0,177.1685,178.7018,176.93,178.1992,197827.0
2019-06-04 09:30:00,209.24,209.54,208.3,208.94,93171.0,178.2333,178.4888,177.4326,177.9778,93171.0
2019-06-04 10:00:00,209.08,209.26,208.31,208.87,93077.0,178.097,178.2503,177.4411,177.9181,93077.0
2019-06-04 10:30:00,208.84,209.16,207.95,208.47,80621.0,177.8926,178.1652,177.1345,177.5774,80621.0
2019-06-04 11:00:00,208.42,208.74,207.47,207.48,145215.0,177.5348,177.8074,176.7256,176.7341,145215.0
2019-06-04 11:30:00,207.48,207.77,207.32,207.44,122287.0,176.7341,176.9811,176.5978,176.7,122287.0
2019-06-04 12:00:00,207.44,207.82,206.71,207.06,56324.0,176.7,177.0237,176.0782,176.3763,56324.0
2019-06-04 12:30:00,207.03,207.28,206.41,207.03,89560.0,176.3508,176.5637,175.8227,176.3508,89560.0
2019-06-04 13:00:00,207.08,207.46,206.95,207.14,37786.0,176.3934,176.7171,176.2826,176.4445,37786.0
2019-06-04 13:30:00,207.15,207.57,207.05,207.23,73144.0,176.453,176.8108,176.3678,176.5212,73144.0
2019-06-04 14:00:00,207.23,207.42,206.66,206.85,33167.0,176.5212,176.683,176.0356,176.1975,33167.0
2019-06-04 14:30:00,206.87,207.01,206.59,206.7,33718.0,176.2145,176.3338,175.976,176.0697,33718.0
2019-06-04 15:00:00,206.74,206.92,206.66,206.76,126470.0,176.1038,176.2571,176.0356,176.1208,126470.0
2019-06-04 15:30:00,206.73,208.13,206.72,207.98,278739.0,176.0953,177.2878,176.0867,177.16,278739.0
2019-06-05 09:30:00,209.61,210.57,208.71,209.93,210598.0,178.5485,179.3662,177.7818,178.8211,210598.0
2019-06-05 10:00:00,209.99,210.12,208.83,210.0,174981.0,178.8722,178.9829,177.8841,178.8807,174981.0
2019-06-05 10:30:00,209.99,210.1,209.3,209.89,72695.0,178.8722,178.9659,178.2844,178.787,72695.0
2019-06-05 11:00:00,209.92,211.0,209.66,210.94,137228.0,178.8125,179.7325,178.5911,179.6814,137228.0
2019-06-05 11:30:00,210.9,211.73,210.48,211.56,61200.0,179.6473,180.3543,179.2895,180.2095,61200.0
2019-06-05 12:00:00,211.65,212.35,211.37,212.2,56901.0,180.2862,180.8824,180.0477,180.7547,56901.0
2019-06-05 12:30:00,212.23,212.23,211.54,211.83,103649.0,180.7802,180.7802,180.1925,180.4395,103649.0
2019-06-05 13:00:00,211.83,212.12,211.47,211.98,81213.0,180.4395,180.6865,180.1328,180.5673,81213.0
2019-06-05 13:30:00,212.03,212.26,211.89,211.95,73362.0,180.6099,180.8058,180.4906,180.5417,73362.0
2019-06-05 14:00:00,211.94,212.42,211.46,212.4,69251.0,180.5332,180.9421,180.1243,180.925,69251.0
2019-06-05 14:30:00,212.39,212.54,211.88,212.31,76854.0,180.9165,181.0443,180.4821,180.8484,76854.0
2019-06-05 15:00:00,212.24,212.62,212.01,212.08,77940.0,180.7887,181.1124,180.5928,180.6524,77940.0
2019-06-05 15:30:00,212.02,212.96,211.5,212.72,231442.0,180.6013,181.402,180.1584,181.1976,231442.0
2019-06-06 09:30:00,212.86,213.71,211.86,212.26,82562.0,181.3169,182.0409,180.4651,180.8058,82562.0
2019-06-06 10:00:00,212.26,212.5,211.99,211.99,62544.0,180.8058,181.0102,180.5758,180.5758,62544.0
2019-06-06 10:30:00,212.04,212.4,211.99,212.11,56278.0,180.6184,180.925,180.5758,180.678,56278.0
2019-06-06 11:00:00,212.11,212.4,211.5,212.23,81192.0,180.678,180.925,180.1584,180.7802,81192.0
2019-06-06 11:30:00,212.2,212.29,211.83,212.12,26995.0,180.7547,180.8313,180.4395,180.6865,26995.0
2019-06-06 12:00:00,212.18,212.37,211.76,212.01,59365.0,180.7376,180.8995,180.3799,180.5928,59365.0
2019-06-06 12:30:00,212.0,212.4,211.91,212.34,19941.0,180.5843,180.925,180.5076,180.8739,19941.0
2019-06-06 13:00:00,212.34,212.95,212.16,212.41,34395.0,180.8739,181.3935,180.7206,180.9335,34395.0
2019-06-06 13:30:00,212.45,212.68,212.23,212.6,21475.0,180.9676,181.1635,180.7802,181.0954,21475.0
2019-06-06 14:00:00,212.63,212.97,212.55,212.78,33157.0,181.1209,181.4106,181.0528,181.2487,33157.0
2019-06-06 14:30:00,212.84,213.33,212.7,213.33,50402.0,181.2998,181.7172,181.1806,181.7172,50402.0
2019-06-06 15:00:00,213.31,213.56,213.08,213.15,81424.0,181.7002,181.9131,181.5043,181.5639,81424.0
2019-06-06 15:30:00,213.13,213.45,212.61,212.74,181515.0,181.5469,181.8194,181.1039,181.2146,181515.0
2019-06-07 09:30:00,213.55,214.52,212.83,213.01,74556.0,181.9046,182.7309,181.2913,181.4446,74556.0
2019-06-07 10:00:00,212.92,213.41,212.37,213.23,52631.0,181.368,181.7854,180.8995,181.632,52631.0
2019-06-07 10:30:00,213.26,213.85,213.13,213.69,40877.0,181.6576,182.1602,181.5469,182.0239,40877.0
2019-06-07 11:00:00,213.72,213.91,213.07,213.07,35243.0,182.0494,182.2113,181.4957,181.4957,35243.0
2019-06-07 11:30:00,213.04,213.06,212.34,212.76,31941.0,181.4702,181.4872,180.8739,181.2317,31941.0
2019-06-07 12:00:00,212.74,213.04,212.55,212.7,30806.0,181.2146,181.4702,181.0528,181.1806,30806.0
2019-06-07 12:30:00,212.62,213.21,212.62,213.21,20725.0,181.1124,181.615,181.1124,181.615,20725.0
2019-06-07 13:00:00,213.21,213.27,212.45,212.53,28226.0,181.615,181.6661,180.9676,181.0358,28226.0
2019-06-07 13:30:00,212.59,212.82,212.24,212.28,54409.0,181.0869,181.2828,180.7887,180.8228,54409.0
2019-06-07 14:00:00,212.18,212.76,212.03,212.72,33930.0,180.7376,181.2317,180.6099,181.1976,33930.0
2019-06-07 14:30:00,212.74,212.74,212.21,212.35,38750.0,181.2146,181.2146,180.7632,180.8824,38750.0
2019-06-07 15:00:00,212.4,213.15,212.35,213.02,45789.0,180.925,181.5639,180.8824,181.4532,45789.0
2019-06-07 15:30:00,213.02,213.16,212.35,212.41,144214.0,181.4532,181.5724,180.8824,180.9335,144214.0
2019-06-10 09:30:00,213.0,213.54,210.0,210.57,81828.0,181.4361,181.8961,178.8807,179.3662,81828.0
2019-06-10 10:00:00,210.6,210.66,209.03,209.33,86160.0,179.3918,179.4429,178.0544,178.31,86160.0
2019-06-10 10:30:00,209.35,210.14,209.32,209.9,52776.0,178.327,178.9999,178.3014,178.7955,52776.0
2019-06-10 11:00:00,209.84,210.48,209.76,210.34,105319.0,178.7444,179.2895,178.6762,179.1703,105319.0
2019-06-10 11:30:00,210.34,210.58,210.14,210.38,73352.0,179.1703,179.3747,178.9999,179.2044,73352.0
2019-06-10 12:00:00,210.38,210.81,210.23,210.41,37696.0,179.2044,179.5706,179.0766,179.2299,37696.0
2019-06-10 12:30:00,210.39,210.44,210.12,210.38,47206.0,179.2129,179.2555,178.9829,179.2044,47206.0
2019-06-10 13:00:00,210.42,210.72,210.0,210.04,74130.0,179.2384,179.494,178.8807,178.9148,74130.0
2019-06-10 13:30:00,210.08,210.34,209.87,210.03,83306.0,178.9488,179.1703,178.7699,178.9062,83306.0
2019-06-10 14:00:00,210.02,210.11,209.82,210.08,54011.0,178.8977,178.9744,178.7274,178.9488,54011.0
2019-06-10 14:30:00,210.06,210.14,209.96,210.03,209096.0,178.9318,178.9999,178.8466,178.9062,209096.0
2019-06-10 15:00:00,210.04,210.09,209.81,209.86,86509.0,178.9148,178.9573,178.7188,178.7614,86509.0
2019-06-10 15:30:00,209.88,210.3,209.81,209.83,270253.0,178.7785,179.1362,178.7188,178.7359,270253.0
2019-06-11 09:30:00,209.84,210.47,208.5,208.9,107906.0,178.7444,179.281,177.603,177.9437,107906.0
2019-06-11 10:00:00,209.0,209.11,207.65,208.21,71585.0,178.0289,178.1226,176.8789,177.3559,71585.0
2019-06-11 10:30:00,208.22,208.39,207.71,208.02,46266.0,177.3645,177.5093,176.93,177.1941,46266.0
2019-06-11 11:00:00,207.97,208.84,207.91,208.46,120501.0,177.1515,177.8926,177.1004,177.5689,120501.0
2019-06-11 11:30:00,208.38,208.77,208.01,208.52,53216.0,177.5007,177.8329,177.1856,177.62,53216.0
2019-06-11 12:00:00,208.56,208.66,207.47,207.62,41601.0,177.6541,177.7392,176.7256,176.8534,41601.0
2019-06-11 12:30:00,207.7,208.32,207.61,207.9,30613.0,176.9215,177.4496,176.8448,177.0919,30613.0
2019-06-11 13:00:00,207.83,208.33,207.65,207.97,41319.0,177.0322,177.4582,176.8789,177.1515,41319.0
2019-06-11 13:30:00,207.96,208.42,207.94,208.25,29168.0,177.143,177.5348,177.1259,177.39,29168.0
2019-06-11 14:00:00,208.26,208.53,207.91,207.92,139558.0,177.3985,177.6285,177.1004,177.1089,139558.0
2019-06-11 14:30:00,207.96,208.04,207.72,207.95,63037.0,177.143,177.2111,176.9385,177.1345,63037.0
2019-06-11 15:00:00,208.01,208.09,207.68,207.92,114484.0,177.1856,177.2537,176.9045,177.1089,114484.0
2019-06-11 15:30:00,207.92,209.29,207.86,208.94,288187.0,177.1089,178.2759,177.0578,177.9778,288187.0
2019-06-12 09:30:00,209.53,211.6,209.52,209.77,244373.0,178.4803,180.2436,178.4718,178.6848,244373.0
2019-06-12 10:00:00,209.76,211.04,209.76,210.73,66427.0,178.6762,179.7666,178.6762,179.5025,66427.0
2019-06-12 10:30:00,210.76,210.96,210.61,210.84,78462.0,179.5281,179.6984,179.4003,179.5962,78462.0
2019-06-12 11:00:00,210.83,211.9,210.76,210.95,136119.0,179.5877,180.4991,179.5281,179.6899,136119.0
2019-06-12 11:30:00,210.98,211.31,210.77,210.79,120709.0,179.7155,179.9966,179.5366,179.5536,120709.0
2019-06-12 12:00:00,210.82,211.08,210.74,210.99,59991.0,179.5792,179.8006,179.511,179.724,59991.0
2019-06-12 12:30:00,211.01,211.12,210.81,210.9,66424.0,179.741,179.8347,179.5706,179.6473,66424.0
2019-06-12 13:00:00,210.9,211.17,210.8,211.08,59117.0,179.6473,179.8773,179.5621,179.8006,59117.0
2019-06-12 13:30:00,211.04,211.06,210.87,210.96,85344.0,179.7666,179.7836,179.6218,179.6984,85344.0
2019-06-12 14:00:00,210.97,211.2,210.92,211.1,73667.0,179.7069,179.9029,179.6643,179.8177,73667.0
2019-06-12 14:30:00,211.1,211.94,211.03,211.91,102076.0,179.8177,180.5332,179.758,180.5076,102076.0
2019-06-12 15:00:00,211.91,212.14,211.72,212.07,114000.0,180.5076,180.7036,180.3458,180.6439,114000.0
2019-06-12 15:30:00,212.07,212.36,211.74,212.0,463877.0,180.6439,180.891,180.3628,180.5843,463877.0
2019-06-13 09:30:00,212.1,212.66,209.44,209.89,133698.0,180.6695,181.1465,178.4037,178.787,133698.0
2019-06-13 10:00:00,210.11,211.3,209.9,211.26,149676.0,178.9744,179.988,178.7955,179.954,149676.0
2019-06-13 10:30:00,211.3,211.62,210.56,210.58,128330.0,179.988,180.2606,179.3577,179.3747,128330.0
2019-06-13 11:00:00,210.61,210.74,209.8,210.6,105096.0,179.4003,179.511,178.7103,179.3918,105096.0
2019-06-13 11:30:00,210.64,210.75,210.35,210.44,173474.0,179.4258,179.5195,179.1788,179.2555,173474.0
2019-06-13 12:00:00,210.46,210.67,209.49,209.62,197665.0,179.2725,179.4514,178.4463,178.557,197665.0
2019-06-13 12:30:00,209.62,210.01,209.29,209.98,85288.0,178.557,178.8892,178.2759,178.8636,85288.0
2019-06-13 13:00:00,210.04,210.32,209.62,209.62,61572.0,178.9148,179.1533,178.557,178.557,61572.0
2019-06-13 13:30:00,209.69,209.69,209.05,209.3,102835.0,178.6166,178.6166,178.0715,178.2844,102835.0
2019-06-13 14:00:00,209.38,209.53,209.1,209.26,66808.0,178.3526,178.4803,178.114,178.2503,66808.0
2019-06-13 14:30:00,209.24,209.55,209.18,209.24,124380.0,178.2333,178.4974,178.1822,178.2333,124380.0
2019-06-13 15:00:00,209.26,209.37,208.72,208.89,77335.0,178.2503,178.344,177.7904,177.9352,77335.0
2019-06-13 15:30:00,208.86,209.22,208.53,209.02,424399.0,177.9096,178.2163,177.6285,178.0459,424399.0
2019-06-14 09:30:00,209.0,209.86,208.18,208.43,115514.0,178.0289,178.7614,177.3304,177.5433,115514.0
2019-06-14 10:00:00,208.41,210.48,208.41,210.05,73719.0,177.5263,179.2895,177.5263,178.9233,73719.0
2019-06-14 10:30:00,210.02,210.17,209.43,209.89,29238.0,178.8977,179.0255,178.3951,178.787,29238.0
2019-06-14 11:00:00,209.86,209.95,209.6,209.8,94074.0,178.7614,178.8381,178.54,178.7103,94074.0
2019-06-14 11:30:00,209.79,210.49,209.77,210.34,40958.0,178.7018,179.2981,178.6848,179.1703,40958.0
2019-06-14 12:00:00,210.34,210.62,210.28,210.61,33724.0,179.1703,179.4088,179.1192,179.4003,33724.0
2019-06-14 12:30:00,210.67,211.2,210.67,211.13,19450.0,179.4514,179.9029,179.4514,179.8432,19450.0
2019-06-14 13:00:00,211.13,211.2,210.79,210.79,28652.0,179.8432,179.9029,179.5536,179.5536,28652.0
2019-06-14 13:30:00,210.81,210.81,209.86,209.86,98597.0,179.5706,179.5706,178.7614,178.7614,98597.0
2019-06-14 14:00:00,209.9,210.3,209.9,210.29,71981.0,178.7955,179.1362,178.7955,179.1277,71981.0
2019-06-14 14:30:00,210.29,210.66,210.24,210.62,38993.0,179.1277,179.4429,179.0851,179.4088,38993.0
2019-06-14 15:00:00,210.59,211.8,209.79,211.56,153575.0,179.3832,180.4139,178.7018,180.2095,153575.0
2019-06-14 15:30:00,211.59,211.95,211.09,211.23,136435.0,180.2351,180.5417,179.8092,179.9284,136435.0
2019-06-17 09:30:00,211.72,213.95,211.3,212.33,78715.0,180.3458,182.2453,179.988,180.8654,78715.0
2019-06-17 10:00:00,212.48,213.9,212.15,213.59,144607.0,180.9932,182.2027,180.7121,181.9387,144607.0
2019-06-17 10:30:00,213.53,213.91,213.38,213.63,45146.0,181.8876,182.2113,181.7598,181.9728,45146.0
2019-06-17 11:00:00,213.63,213.67,212.94,213.28,75047.0,181.9728,182.0068,181.385,181.6746,75047.0
2019-06-17 11:30:00,213.32,213.37,212.77,213.1,46284.0,181.7087,181.7513,181.2402,181.5213,46284.0
2019-06-17 12:00:00,213.06,213.3,212.8,212.99,51145.0,181.4872,181.6917,181.2658,181.4276,51145.0
2019-06-17 12:30:00,212.98,213.45,212.82,213.39,23356.0,181.4191,181.8194,181.2828,181.7683,23356.0
2019-06-17 13:00:00,213.33,213.63,213.28,213.49,24193.0,181.7172,181.9728,181.6746,181.8535,24193.0
2019-06-17 13:30:00,213.47,214.34,213.39,214.08,160314.0,181.8365,182.5775,181.7683,182.3561,160314.0
2019-06-17 14:00:00,214.05,214.2,213.64,214.08,106263.0,182.3305,182.4583,181.9813,182.3561,106263.0
2019-06-17 14:30:00,214.06,214.36,213.72,213.73,102570.0,182.339,182.5946,182.0494,182.0579,102570.0
2019-06-17 15:00:00,213.73,214.03,213.42,213.86,103458.0,182.0579,182.3135,181.7939,182.1687,103458.0
2019-06-17 15:30:00,213.85,214.69,213.6,214.09,201736.0,182.1602,182.8757,181.9472,182.3646,201736.0
2019-06-18 09:30:00,214.3,215.96,213.59,214.82,149577.0,183.3268,184.7469,182.7194,183.7717,149577.0
2019-06-18 10:00:00,214.93,215.35,214.61,214.87,88475.0,183.8658,184.2251,183.592,183.8144,88475.0
2019-06-18 10:30:00,214.85,214.85,213.73,214.06,70739.0,183.7973,183.7973,182.8392,183.1215,70739.0
2019-06-18 11:00:00,214.13,214.15,213.33,213.83,43342.0,183.1814,183.1985,182.497,182.9247,43342.0
2019-06-18 11:30:00,213.84,214.29,213.53,214.15,36564.0,182.9333,183.3183,182.6681,183.1985,36564.0
2019-06-18 12:00:00,214.16,214.71,214.0,214.37,76100.0,183.207,183.6776,183.0702,183.3867,76100.0
2019-06-18 12:30:00,214.35,214.43,213.98,214.21,42585.0,183.3696,183.438,183.0531,183.2498,42585.0
2019-06-18 13:00:00,214.21,214.25,213.9,214.09,35569.0,183.2498,183.284,182.9846,183.1472,35569.0
2019-06-18 13:30:00,214.14,214.49,214.05,214.26,37077.0,183.1899,183.4894,183.1129,183.2926,37077.0
2019-06-18 14:00:00,214.21,214.35,213.72,213.86,57385.0,183.2498,183.3696,182.8306,182.9504,57385.0
2019-06-18 14:30:00,213.92,214.18,213.81,213.94,35380.0,183.0017,183.2242,182.9076,183.0188,35380.0
2019-06-18 15:00:00,213.95,214.57,213.88,214.23,144377.0,183.0274,183.5578,182.9675,183.2669,144377.0
2019-06-18 15:30:00,214.19,214.65,213.75,214.4,198312.0,183.2327,183.6262,182.8563,183.4124,198312.0
2019-06-19 09:30:00,213.51,214.73,213.51,213.87,81061.0,182.651,183.6947,182.651,182.959,81061.0
2019-06-19 10:00:00,213.78,214.34,213.19,214.34,60835.0,182.882,183.361,182.3772,183.361,60835.0
2019-06-19 10:30:00,214.23,214.49,213.82,214.41,36634.0,183.2669,183.4894,182.9162,183.4209,36634.0
2019-06-19 11:00:00,214.42,214.63,214.14,214.6,27017.0,183.4295,183.6091,183.1899,183.5835,27017.0
2019-06-19 11:30:00,214.6,214.84,214.22,214.69,33502.0,183.5835,183.7888,183.2584,183.6604,33502.0
2019-06-19 12:00:00,214.62,214.68,214.15,214.49,36762.0,183.6006,183.6519,183.1985,183.4894,36762.0
2019-06-19 12:30:00,214.53,214.62,214.34,214.56,18220.0,183.5236,183.6006,183.361,183.5492,18220.0
2019-06-19 13:00:00,214.52,214.73,214.22,214.53,29953.0,183.515,183.6947,183.2584,183.5236,29953.0
2019-06-19 13:30:00,214.55,214.97,214.55,214.94,32381.0,183.5407,183.9,183.5407,183.8743,32381.0
2019-06-19 14:00:00,214.98,216.71,214.87,216.41,65311.0,183.9085,185.3885,183.8144,185.1319,65311.0
2019-06-19 14:30:00,216.46,217.04,215.73,216.13,109032.0,185.1746,185.6708,184.5501,184.8923,109032.0
2019-06-19 15:00:00,216.18,216.54,216.1,216.38,76976.0,184.9351,185.2431,184.8667,185.1062,76976.0
2019-06-19 15:30:00,216.36,217.03,215.91,216.19,159918.0,185.0891,185.6622,184.7041,184.9436,159918.0
2019-06-20 09:30:00,216.16,218.79,215.9,217.86,91190.0,184.918,187.1679,184.6956,186.3723,91190.0
2019-06-20 10:00:00,217.98,218.17,217.37,217.87,42878.0,186.4749,186.6375,185.9531,186.3808,42878.0
2019-06-20 10:30:00,217.8,217.92,217.45,217.47,43449.0,186.321,186.4236,186.0215,186.0386,43449.0
2019-06-20 11:00:00,217.52,217.88,217.26,217.6,30518.0,186.0814,186.3894,185.859,186.1499,30518.0
2019-06-20 11:30:00,217.67,218.54,217.57,218.21,52606.0,186.2097,186.954,186.1242,186.6717,52606.0
2019-06-20 12:00:00,218.24,218.25,216.98,217.53,28085.0,186.6974,186.7059,185.6195,186.09,28085.0
2019-06-20 12:30:00,217.42,217.52,216.95,217.31,25557.0,185.9959,186.0814,185.5938,185.9018,25557.0
2019-06-20 13:00:00,217.3,217.74,217.22,217.7,32085.0,185.8932,186.2696,185.8248,186.2354,32085.0
2019-06-20 13:30:00,217.76,217.9,217.21,217.21,37657.0,186.2867,186.4065,185.8162,185.8162,37657.0
2019-06-20 14:00:00,217.19,217.85,217.19,217.31,41193.0,185.7991,186.3637,185.7991,185.9018,41193.0
2019-06-20 14:30:00,217.28,217.94,217.25,217.64,40614.0,185.8761,186.4407,185.8504,186.1841,40614.0
2019-06-20 15:00:00,217.59,217.89,217.4,217.43,30677.0,186.1413,186.3979,185.9788,186.0044,30677.0
2019-06-20 15:30:00,217.47,218.05,217.17,217.65,220209.0,186.0386,186.5348,185.782,186.1926,220209.0
2019-06-21 09:30:00,217.46,217.93,214.58,215.53,424131.0,186.0301,186.4322,183.5663,184.379,424131.0
2019-06-21 10:00:00,215.45,215.84,214.89,215.08,98641.0,184.3106,184.6442,183.8315,183.9941,98641.0
2019-06-21 10:30:00,215.08,215.31,214.6,214.65,57575.0,183.9941,184.1908,183.5835,183.6262,57575.0
2019-06-21 11:00:00,214.59,215.67,214.53,215.02,51627.0,183.5749,184.4988,183.5236,183.9427,51627.0
2019-06-21 11:30:00,215.11,215.13,214.6,214.81,25263.0,184.0197,184.0369,183.5835,183.7631,25263.0
2019-06-21 12:00:00,214.79,215.39,214.72,215.39,30024.0,183.746,184.2593,183.6861,184.2593,30024.0
2019-06-21 12:30:00,215.36,215.36,215.08,215.17,17970.0,184.2336,184.2336,183.9941,184.0711,17970.0
2019-06-21 13:00:00,215.17,215.19,214.24,214.35,23173.0,184.0711,184.0882,183.2755,183.3696,23173.0
2019-06-21 13:30:00,214.37,214.96,214.34,214.89,25375.0,183.3867,183.8914,183.361,183.8315,25375.0
2019-06-21 14:00:00,214.86,215.08,214.76,214.96,34522.0,183.8059,183.9941,183.7203,183.8914,34522.0
2019-06-21 14:30:00,214.92,215.59,214.92,215.3,25373.0,183.8572,184.4304,183.8572,184.1823,25373.0
2019-06-21 15:00:00,215.29,215.57,215.0,215.11,58122.0,184.1737,184.4133,183.9256,184.0197,58122.0
2019-06-21 15:30:00,215.03,215.81,214.92,215.25,213446.0,183.9513,184.6186,183.8572,184.1395,213446.0
2019-06-24 09:30:00,215.81,216.0,214.61,214.67,57693.0,184.6186,184.7811,183.592,183.6433,57693.0
2019-06-24 10:00:00,214.75,215.29,214.55,215.1,23638.0,183.7118,184.1737,183.5407,184.0112,23638.0
2019-06-24 10:30:00,215.17,215.25,214.72,214.95,25586.0,184.0711,184.1395,183.6861,183.8829,25586.0
2019-06-24 11:00:00,215.01,215.67,215.01,215.35,32509.0,183.9342,184.4988,183.9342,184.2251,32509.0
2019-06-24 11:30:00,215.35,215.51,214.98,215.0,19390.0,184.2251,184.3619,183.9085,183.9256,19390.0
2019-06-24 12:00:00,215.05,215.31,214.89,215.01,42797.0,183.9684,184.1908,183.8315,183.9342,42797.0
2019-06-24 12:30:00,215.01,215.25,214.67,214.81,23232.0,183.9342,184.1395,183.6433,183.7631,23232.0
2019-06-24 13:00:00,214.8,214.96,214.63,214.7,18175.0,183.7545,183.8914,183.6091,183.669,18175.0
2019-06-24 13:30:00,214.7,214.79,213.97,214.06,56905.0,183.669,183.746,183.0445,183.1215,56905.0
2019-06-24 14:00:00,214.13,214.49,214.07,214.25,28183.0,183.1814,183.4894,183.1301,183.284,28183.0
2019-06-24 14:30:00,214.27,214.51,214.13,214.51,49209.0,183.3011,183.5065,183.1814,183.5065,49209.0
2019-06-24 15:00:00,214.48,214.89,214.25,214.64,41574.0,183.4808,183.8315,183.284,183.6177,41574.0
2019-06-24 15:30:00,214.67,215.25,214.35,214.57,194771.0,183.6433,184.1395,183.3696,183.5578,194771.0
2019-06-25 09:30:00,215.04,215.41,214.04,214.33,77347.0,183.9599,184.2764,183.1044,183.3525,77347.0
2019-06-25 10:00:00,214.33,214.64,214.01,214.26,36849.0,183.3525,183.6177,183.0787,183.2926,36849.0
2019-06-25 10:30:00,214.27,214.47,214.1,214.3,32857.0,183.3011,183.4722,183.1557,183.3268,32857.0
2019-06-25 11:00:00,214.27,214.27,213.82,213.93,46502.0,183.3011,183.3011,182.9162,183.0103,46502.0
2019-06-25 11:30:00,213.97,214.23,213.89,213.96,49226.0,183.0445,183.2669,182.9761,183.036,49226.0
2019-06-25 12:00:00,213.93,213.95,213.69,213.84,40898.0,183.0103,183.0274,182.805,182.9333,40898.0
2019-06-25 12:30:00,213.9,213.9,213.13,213.36,29353.0,182.9846,182.9846,182.3259,182.5227,29353.0
2019-06-25 13:00:00,213.32,213.35,212.89,213.3,40692.0,182.4885,182.5141,182.1206,182.4713,40692.0
2019-06-25 13:30:00,213.26,213.72,213.26,213.48,25758.0,182.4371,182.8306,182.4371,182.6253,25758.0
2019-06-25 14:00:00,213.49,213.49,212.79,212.86,46109.0,182.6339,182.6339,182.0351,182.0949,46109.0
2019-06-25 14:30:00,212.82,212.86,212.19,212.59,59261.0,182.0607,182.0949,181.5218,181.864,59261.0
2019-06-25 15:00:00,212.59,212.97,212.48,212.6,61135.0,181.864,182.189,181.7699,181.8725,61135.0
2019-06-25 15:30:00,212.59,212.6,210.69,210.81,206869.0,181.864,181.8725,180.2386,180.3412,206869.0
2019-06-26 09:30:00,210.86,210.86,208.84,209.21,88468.0,180.384,180.384,178.656,178.9725,88468.0
2019-06-26 10:00:00,209.21,209.21,207.13,207.16,77184.0,178.9725,178.9725,177.1931,177.2188,77184.0
2019-06-26 10:30:00,207.24,207.68,206.23,207.47,96008.0,177.2872,177.6636,176.4232,177.484,96008.0
2019-06-26 11:00:00,207.37,207.58,206.97,207.29,77647.0,177.3984,177.5781,177.0562,177.33,77647.0
2019-06-26 11:30:00,207.19,207.92,207.14,207.69,85834.0,177.2444,177.8689,177.2017,177.6722,85834.0
2019-06-26 12:00:00,207.77,208.1,207.62,207.65,110515.0,177.7406,178.0229,177.6123,177.6379,110515.0
2019-06-26 12:30:00,207.66,208.02,207.66,207.75,55307.0,177.6465,177.9545,177.6465,177.7235,55307.0
2019-06-26 13:00:00,207.75,207.98,207.21,207.23,78159.0,177.7235,177.9203,177.2615,177.2787,78159.0
2019-06-26 13:30:00,207.23,207.27,206.92,207.2,255497.0,177.2787,177.3129,177.0135,177.253,255497.0
2019-06-26 14:00:00,207.2,207.7,206.56,206.56,50903.0,177.253,177.6807,176.7055,176.7055,50903.0
2019-06-26 14:30:00,206.38,206.41,205.23,205.76,69676.0,176.5515,176.5772,175.5677,176.0211,69676.0
2019-06-26 15:00:00,205.83,206.42,205.74,205.97,112610.0,176.081,176.5857,176.004,176.2008,112610.0
2019-06-26 15:30:00,205.96,206.61,205.77,205.82,281133.0,176.1922,176.7483,176.0297,176.0724,281133.0
2019-06-27 09:30:00,206.93,208.2,206.8,207.0,99174.0,177.022,178.1085,176.9108,177.0819,99174.0
2019-06-27 10:00:00,207.05,207.55,206.95,207.23,82034.0,177.1247,177.5524,177.0391,177.2787,82034.0
2019-06-27 10:30:00,207.41,207.57,206.8,207.06,48586.0,177.4326,177.5695,176.9108,177.1332,48586.0
2019-06-27 11:00:00,207.05,207.48,206.82,207.03,42342.0,177.1247,177.4925,176.9279,177.1076,42342.0
2019-06-27 11:30:00,207.0,207.49,206.88,207.37,52251.0,177.0819,177.5011,176.9792,177.3984,52251.0
2019-06-27 12:00:00,207.33,207.77,207.07,207.07,74689.0,177.3642,177.7406,177.1418,177.1418,74689.0
2019-06-27 12:30:00,207.13,207.25,206.96,207.25,86141.0,177.1931,177.2958,177.0477,177.2958,86141.0
2019-06-27 13:00:00,207.19,207.41,206.97,207.1,79791.0,177.2444,177.4326,177.0562,177.1674,79791.0
2019-06-27 13:30:00,207.15,207.21,206.71,206.78,41017.0,177.2102,177.2615,176.8338,176.8937,41017.0
2019-06-27 14:00:00,206.77,206.85,205.93,206.0,67383.0,176.8851,176.9536,176.1665,176.2264,67383.0
2019-06-27 14:30:00,206.03,206.16,205.82,206.02,81740.0,176.2521,176.3633,176.0724,176.2435,81740.0
2019-06-27 15:00:00,206.02,206.14,205.61,205.97,81076.0,176.2435,176.3462,175.8928,176.2008,81076.0
2019-06-27 15:30:00,205.95,206.08,205.55,205.85,350042.0,176.1837,176.2949,175.8415,176.0981,350042.0
2019-06-28 09:30:00,206.06,206.88,203.78,204.07,120978.0,176.2778,176.9792,174.3273,174.5754,120978.0
2019-06-28 10:00:00,204.13,204.97,204.02,204.18,62126.0,174.6267,175.3453,174.5326,174.6695,62126.0
2019-06-28 10:30:00,204.21,205.17,204.2,204.79,132834.0,174.6951,175.5164,174.6866,175.1913,132834.0
2019-06-28 11:00:00,204.73,205.0,204.63,204.78,34490.0,175.14,175.371,175.0544,175.1828,34490.0
2019-06-28 11:30:00,204.78,205.0,204.44,204.65,33231.0,175.1828,175.371,174.8919,175.0715,33231.0
2019-06-28 12:00:00,204.64,205.4,204.63,205.33,44030.0,175.063,175.7131,175.0544,175.6533,44030.0
2019-06-28 12:30:00,205.33,205.59,205.22,205.38,43402.0,175.6533,175.8757,175.5592,175.696,43402.0
2019-06-28 13:00:00,205.33,205.37,204.8,204.99,53769.0,175.6533,175.6875,175.1999,175.3624,53769.0
2019-06-28 13:30:00,204.99,205.25,204.91,205.12,61548.0,175.3624,175.5848,175.294,175.4736,61548.0
2019-06-28 14:00:00,205.11,205.16,204.17,204.28,119276.0,175.4651,175.5078,174.6609,174.755,119276.0
2019-06-28 14:30:00,204.31,204.36,203.72,203.78,157999.0,174.7807,174.8235,174.276,174.3273,157999.0
2019-06-28 15:00:00,203.79,204.39,203.69,204.19,167520.0,174.3358,174.8491,174.2503,174.678,167520.0
2019-06-28 15:30:00,204.15,204.5,203.62,204.33,563937.0,174.6438,174.9432,174.1904,174.7978,563937.0
2019-07-01 09:30:00,205.0,205.5,200.85,201.13,177599.0,175.371,175.7987,171.8208,172.0603,177599.0
2019-07-01 10:00:00,201.21,201.47,199.48,200.7,170585.0,172.1287,172.3512,170.6488,171.6924,170585.0
2019-07-01 10:30:00,200.71,201.39,200.59,200.59,93575.0,171.701,172.2827,171.5983,171.5983,93575.0
2019-07-01 11:00:00,200.58,201.27,200.35,200.55,90628.0,171.5898,172.1801,171.393,171.5641,90628.0
2019-07-01 11:30:00,200.5,201.58,200.46,200.98,97104.0,171.5214,172.4453,171.4871,171.932,97104.0
2019-07-01 12:00:00,201.0,201.33,200.79,201.01,119461.0,171.9491,172.2314,171.7694,171.9576,119461.0
2019-07-01 12:30:00,201.01,201.23,200.85,201.04,105753.0,171.9576,172.1458,171.8208,171.9833,105753.0
2019-07-01 13:00:00,201.03,201.76,200.96,201.51,160714.0,171.9748,172.5992,171.9149,172.3854,160714.0
2019-07-01 13:30:00,201.53,201.76,201.24,201.54,195010.0,172.4025,172.5992,172.1544,172.411,195010.0
2019-07-01 14:00:00,201.5,201.92,201.48,201.5,177216.0,172.3768,172.7361,172.3597,172.3768,177216.0
2019-07-01 14:30:00,201.51,201.85,201.48,201.59,137909.0,172.3854,172.6762,172.3597,172.4538,137909.0
2019-07-01 15:00:00,201.6,201.94,201.26,201.43,150199.0,172.4624,172.7532,172.1715,172.3169,150199.0
2019-07-01 15:30:00,201.47,203.02,201.19,202.3,368377.0,172.3512,173.6771,172.1116,173.0612,368377.0
2019-07-02 09:30:00,202.92,204.85,202.68,204.7,195114.0,173.5916,175.2426,173.3863,175.1143,195114.0
2019-07-02 10:00:00,204.77,205.15,204.36,204.75,445934.0,175.1742,175.4993,174.8235,175.1571,445934.0
2019-07-02 10:30:00,204.78,205.12,204.54,204.79,241590.0,175.1828,175.4736,174.9774,175.1913,241590.0
2019-07-02 11:00:00,204.84,205.23,204.75,204.88,141136.0,175.2341,175.5677,175.1571,175.2683,141136.0
2019-07-02 11:30:00,204.94,205.08,204.76,204.96,47238.0,175.3196,175.4394,175.1656,175.3367,47238.0
2019-07-02 12:00:00,204.97,205.6,204.93,205.52,132972.0,175.3453,175.8842,175.3111,175.8158,132972.0
2019-07-02 12:30:00,205.58,205.93,205.35,205.62,126987.0,175.8671,176.1665,175.6704,175.9013,126987.0
2019-07-02 13:00:00,205.63,206.04,205.53,205.95,77816.0,175.9099,176.2606,175.8244,176.1837,77816.0
2019-07-02 13:30:00,205.95,206.06,205.82,205.86,54826.0,176.1837,176.2778,176.0724,176.1067,54826.0
2019-07-02 14:00:00,205.84,206.15,205.84,205.98,64368.0,176.0896,176.3547,176.0896,176.2093,64368.0
2019-07-02 14:30:00,205.96,206.19,205.91,206.13,110072.0,176.1922,176.389,176.1494,176.3376,110072.0
2019-07-02 15:00:00,206.13,206.22,205.8,205.85,89209.0,176.3376,176.4146,176.0553,176.0981,89209.0
2019-07-02 15:30:00,205.86,206.23,205.45,205.67,501685.0,176.1067,176.4232,175.7559,175.9441,501685.0
2019-07-03 09:30:00,206.41,209.11,206.4,209.04,142453.0,176.5772,178.8869,176.5686,178.8271,142453.0
2019-07-03 10:00:00,209.08,210.89,208.88,210.85,105002.0,178.8613,180.4097,178.6902,180.3754,105002.0
2019-07-03 10:30:00,210.82,211.57,210.32,211.49,142822.0,180.3498,180.9914,179.922,180.9229,142822.0
2019-07-03 11:00:00,211.53,211.89,209.94,210.09,91796.0,180.9572,181.2651,179.597,179.7253,91796.0
2019-07-03 11:30:00,210.15,210.53,209.95,210.32,114311.0,179.7766,180.1017,179.6055,179.922,114311.0
2019-07-03 12:00:00,210.31,210.88,210.13,210.84,95814.0,179.9135,180.4011,179.7595,180.3669,95814.0
2019-07-03 12:30:00,210.81,210.87,209.87,210.12,194771.0,180.3412,180.3926,179.5371,179.751,194771.0
2019-07-05 09:30:00,209.0,209.0,206.22,206.31,123998.0,178.7928,178.7928,176.4146,176.4916,123998.0
2019-07-05 10:00:00,206.35,207.6,206.21,207.48,38879.0,176.5258,177.5952,176.4061,177.4925,38879.0
2019-07-05 10:30:00,207.48,207.7,206.76,207.42,38462.0,177.4925,177.6807,176.8766,177.4412,38462.0
2019-07-05 11:00:00,207.42,207.94,207.31,207.74,71088.0,177.4412,177.886,177.3471,177.7149,71088.0
2019-07-05 11:30:00,207.73,208.14,207.67,208.05,51387.0,177.7064,178.0571,177.6551,177.9801,51387.0
2019-07-05 12:00:00,208.04,208.29,208.0,208.06,16813.0,177.9716,178.1854,177.9374,177.9887,16813.0
2019-07-05 12:30:00,208.08,208.64,208.02,208.19,29121.0,178.0058,178.4849,177.9545,178.0999,29121.0
2019-07-05 13:00:00,208.19,208.56,207.96,208.43,28872.0,178.0999,178.4164,177.9031,178.3052,28872.0
2019-07-05 13:30:00,208.49,209.47,208.38,209.31,111543.0,178.3565,179.1949,178.2624,179.058,111543.0
2019-07-05 14:00:00,209.31,209.69,209.11,209.38,48319.0,179.058,179.3831,178.8869,179.1179,48319.0
2019-07-05 14:30:00,209.39,210.19,209.39,210.17,54632.0,179.1265,179.8108,179.1265,179.7937,54632.0
2019-07-05 15:00:00,210.2,210.27,208.85,209.15,89032.0,179.8194,179.8793,178.6645,178.9212,89032.0
2019-07-05 15:30:00,209.16,209.45,208.61,209.05,192362.0,178.9297,179.1778,178.4592,178.8356,192362.0
2019-07-08 09:30:00,208.89,210.4,208.35,208.37,79941.0,178.6987,179.9905,178.2368,178.2539,79941.0
2019-07-08 10:00:00,208.49,209.43,208.31,209.39,59467.0,178.3565,179.1607,178.2026,179.1265,59467.0
2019-07-08 10:30:00,209.37,209.58,209.03,209.3,30656.0,179.1094,179.289,178.8185,179.0495,30656.0
2019-07-08 11:00:00,209.39,209.93,209.11,209.84,45209.0,179.1265,179.5884,178.8869,179.5114,45209.0
2019-07-08 11:30:00,209.81,209.88,209.29,209.32,37201.0,179.4858,179.5456,179.0409,179.0666,37201.0
2019-07-08 12:00:00,209.36,209.43,208.47,208.51,39854.0,179.1008,179.1607,178.3394,178.3737,39854.0
2019-07-08 12:30:00,208.5,208.84,208.31,208.53,34771.0,178.3651,178.656,178.2026,178.3908,34771.0
2019-07-08 13:00:00,208.56,208.94,208.47,208.86,23771.0,178.4164,178.7415,178.3394,178.6731,23771.0
2019-07-08 13:30:00,208.86,209.43,208.84,209.42,20215.0,178.6731,179.1607,178.656,179.1521,20215.0
2019-07-08 14:00:00,209.39,209.67,209.13,209.63,25451.0,179.1265,179.366,178.904,179.3318,25451.0
2019-07-08 14:30:00,209.62,209.81,209.19,209.2,40102.0,179.3232,179.4858,178.9554,178.9639,40102.0
2019-07-08 15:00:00,209.25,209.53,208.74,208.9,56807.0,179.0067,179.2462,178.5704,178.7073,56807.0
2019-07-08 15:30:00,208.9,209.14,208.6,208.99,132427.0,178.7073,178.9126,178.4506,178.7843,132427.0
2019-07-09 09:30:00,209.47,210.04,208.81,209.51,104273.0,179.1949,179.6825,178.6303,179.2291,104273.0
2019-07-09 10:00:00,209.49,210.87,209.43,210.31,73006.0,179.212,180.3926,179.1607,179.9135,73006.0
2019-07-09 10:30:00,210.25,210.81,210.17,210.63,54791.0,179.8622,180.3412,179.7937,180.1872,54791.0
2019-07-09 11:00:00,210.72,211.44,210.69,211.04,60602.0,180.2642,180.8802,180.2386,180.538,60602.0
2019-07-09 11:30:00,211.04,211.1,210.35,210.76,84567.0,180.538,180.5893,179.9477,180.2985,84567.0
2019-07-09 12:00:00,210.71,210.86,210.41,210.41,39137.0,180.2557,180.384,179.999,179.999,39137.0
2019-07-09 12:30:00,210.4,210.91,210.25,210.69,36023.0,179.9905,180.4268,179.8622,180.2386,36023.0
2019-07-09 13:00:00,210.68,211.01,210.68,210.78,38849.0,180.23,180.5123,180.23,180.3156,38849.0
2019-07-09 13:30:00,210.78,211.01,210.72,211.0,50260.0,180.3156,180.5123,180.2642,180.5038,50260.0
2019-07-09 14:00:00,211.02,211.54,210.74,211.32,42164.0,180.5209,180.9657,180.2813,180.7775,42164.0
2019-07-09 14:30:00,211.29,211.41,210.55,210.65,74857.0,180.7519,180.8545,180.1188,180.2044,74857.0
2019-07-09 15:00:00,210.65,210.78,210.29,210.71,72197.0,180.2044,180.3156,179.8964,180.2557,72197.0
2019-07-09 15:30:00,210.74,211.64,210.71,211.28,158489.0,180.2813,181.0513,180.2557,180.7433,158489.0
2019-07-10 09:30:00,211.88,212.43,210.04,210.39,91495.0,181.2566,181.7271,179.6825,179.9819,91495.0
2019-07-10 10:00:00,210.39,210.9,210.2,210.65,40715.0,179.9819,180.4182,179.8194,180.2044,40715.0
2019-07-10 10:30:00,210.72,211.65,210.52,211.49,108616.0,180.2642,181.0598,180.0931,180.9229,108616.0
2019-07-10 11:00:00,211.54,211.54,210.7,210.92,119475.0,180.9657,180.9657,180.2471,180.4353,119475.0
2019-07-10 11:30:00,210.96,211.89,210.94,211.55,110718.0,180.4695,181.2651,180.4524,180.9743,110718.0
2019-07-10 12:00:00,211.55,211.63,211.21,211.28,40599.0,180.9743,181.0427,180.6834,180.7433,40599.0
2019-07-10 12:30:00,211.28,211.72,211.01,211.68,73717.0,180.7433,181.1197,180.5123,181.0855,73717.0
2019-07-10 13:00:00,211.73,211.91,211.32,211.79,49018.0,181.1283,181.2822,180.7775,181.1796,49018.0
2019-07-10 13:30:00,211.8,211.91,211.35,211.35,28879.0,181.1881,181.2822,180.8032,180.8032,28879.0
2019-07-10 14:00:00,211.39,211.71,211.05,211.15,35662.0,180.8374,181.1111,180.5465,180.6321,35662.0
2019-07-10 14:30:00,211.13,211.21,210.79,211.06,28876.0,180.615,180.6834,180.3241,180.5551,28876.0
2019-07-10 15:00:00,211.04,211.2,210.9,211.09,60504.0,180.538,180.6749,180.4182,180.5808,60504.0
2019-07-10 15:30:00,211.12,211.59,211.01,211.52,311443.0,180.6064,181.0085,180.5123,180.9486,311443.0
2019-07-11 09:30:00,211.64,211.64,209.45,209.86,96658.0,181.0513,181.0513,179.1778,179.5285,96658.0
2019-07-11 10:00:00,209.85,210.31,209.47,209.54,46995.0,179.52,179.9135,179.1949,179.2548,46995.0
2019-07-11 10:30:00,209.59,209.74,209.18,209.51,59588.0,179.2976,179.4259,178.9468,179.2291,59588.0
2019-07-11 11:00:00,209.51,210.36,209.43,210.2,50408.0,179.2291,179.9563,179.1607,179.8194,50408.0
2019-07-11 11:30:00,210.21,210.29,209.8,210.21,44453.0,179.8279,179.8964,179.4772,179.8279,44453.0
2019-07-11 12:00:00,210.19,210.3,209.62,209.9,47647.0,179.8108,179.9049,179.3232,179.5628,47647.0
2019-07-11 12:30:00,209.9,210.0,209.25,209.3,212151.0,179.5628,179.6483,179.0067,179.0495,212151.0
2019-07-11 13:00:00,209.32,209.32,208.58,208.63,31290.0,179.0666,179.0666,178.4335,178.4763,31290.0
2019-07-11 13:30:00,208.66,208.76,208.46,208.61,34996.0,178.502,178.5875,178.3309,178.4592,34996.0
2019-07-11 14:00:00,208.59,208.69,208.09,208.16,33977.0,178.4421,178.5276,178.0144,178.0742,33977.0
2019-07-11 14:30:00,208.18,208.54,208.12,208.43,53140.0,178.0913,178.3993,178.04,178.3052,53140.0
2019-07-11 15:00:00,208.44,208.73,208.19,208.54,42770.0,178.3138,178.5619,178.0999,178.3993,42770.0
2019-07-11 15:30:00,208.61,209.26,208.6,209.24,156835.0,178.4592,179.0153,178.4506,178.9981,156835.0
2019-07-12 09:30:00,209.52,209.52,207.42,208.5,57903.0,179.2377,179.2377,177.4412,178.3651,57903.0
2019-07-12 10:00:00,208.3,208.64,207.64,207.72,58326.0,178.194,178.4849,177.6294,177.6978,58326.0
2019-07-12 10:30:00,207.79,208.38,207.6,208.22,35990.0,177.7577,178.2624,177.5952,178.1256,35990.0
2019-07-12 11:00:00,208.17,208.93,208.16,208.67,25585.0,178.0828,178.7329,178.0742,178.5105,25585.0
2019-07-12 11:30:00,208.61,208.89,208.49,208.53,39919.0,178.4592,178.6987,178.3565,178.3908,39919.0
2019-07-12 12:00:00,208.52,208.61,207.64,208.09,33341.0,178.3822,178.4592,177.6294,178.0144,33341.0
2019-07-12 12:30:00,208.07,208.15,207.77,208.15,43099.0,177.9972,178.0657,177.7406,178.0657,43099.0
2019-07-12 13:00:00,208.22,208.25,207.75,208.11,48722.0,178.1256,178.1512,177.7235,178.0315,48722.0
2019-07-12 13:30:00,208.12,208.79,208.1,208.66,43642.0,178.04,178.6132,178.0229,178.502,43642.0
2019-07-12 14:00:00,208.67,208.93,208.48,208.59,29480.0,178.5105,178.7329,178.348,178.4421,29480.0
2019-07-12 14:30:00,208.63,209.13,208.49,209.12,34703.0,178.4763,178.904,178.3565,178.8955,34703.0
2019-07-12 15:00:00,209.13,209.18,208.68,208.83,33914.0,178.904,178.9468,178.5191,178.6474,33914.0
2019-07-12 15:30:00,208.8,209.28,208.71,208.98,133422.0,178.6217,179.0324,178.5447,178.7757,133422.0
2019-07-15 09:30:00,210.33,211.04,208.98,211.03,144138.0,179.9306,180.538,178.7757,180.5294,144138.0
2019-07-15 10:00:00,210.83,211.35,210.65,210.68,35082.0,180.3583,180.8032,180.2044,180.23,35082.0
2019-07-15 10:30:00,210.78,210.87,209.57,210.18,44280.0,180.3156,180.3926,179.2804,179.8023,44280.0
2019-07-15 11:00:00,210.19,210.67,210.1,210.44,29231.0,179.8108,180.2215,179.7338,180.0247,29231.0
2019-07-15 11:30:00,210.51,210.68,210.36,210.51,20787.0,180.0846,180.23,179.9563,180.0846,20787.0
2019-07-15 12:00:00,210.56,210.96,210.56,210.69,23867.0,180.1274,180.4695,180.1274,180.2386,23867.0
2019-07-15 12:30:00,210.73,210.79,210.51,210.6,24748.0,180.2728,180.3241,180.0846,180.1616,24748.0
2019-07-15 13:00:00,210.65,211.02,210.65,211.0,56638.0,180.2044,180.5209,180.2044,180.5038,56638.0
2019-07-15 13:30:00,210.96,211.07,210.78,210.87,79816.0,180.4695,180.5637,180.3156,180.3926,79816.0
2019-07-15 14:00:00,210.87,211.09,210.77,210.89,28774.0,180.3926,180.5808,180.307,180.4097,28774.0
2019-07-15 14:30:00,210.84,210.91,210.17,210.3,57282.0,180.3669,180.4268,179.7937,179.9049,57282.0
2019-07-15 15:00:00,210.33,210.76,210.33,210.55,123249.0,179.9306,180.2985,179.9306,180.1188,123249.0
2019-07-15 15:30:00,210.55,210.76,210.3,210.7,209162.0,180.1188,180.2985,179.9049,180.2471,209162.0
2019-07-16 09:30:00,211.18,211.59,209.66,210.35,131248.0,180.6578,181.0085,179.3574,179.9477,131248.0
2019-07-16 10:00:00,210.28,210.73,209.99,210.5,60736.0,179.8878,180.2728,179.6397,180.076,60736.0
2019-07-16 10:30:00,210.59,211.22,210.51,211.13,34401.0,180.153,180.692,180.0846,180.615,34401.0
2019-07-16 11:00:00,211.13,211.17,210.27,210.27,30650.0,180.615,180.6492,179.8793,179.8793,30650.0
2019-07-16 11:30:00,210.32,210.81,209.86,209.9,51449.0,179.922,180.3412,179.5285,179.5628,51449.0
2019-07-16 12:00:00,209.92,210.49,209.85,210.14,103725.0,179.5799,180.0675,179.52,179.7681,103725.0
2019-07-16 12:30:00,210.13,210.37,209.91,210.04,33058.0,179.7595,179.9648,179.5713,179.6825,33058.0
2019-07-16 13:00:00,210.08,210.33,210.02,210.06,43169.0,179.7167,179.9306,179.6654,179.6996,43169.0
2019-07-16 13:30:00,210.08,210.13,209.43,209.43,22417.0,179.7167,179.7595,179.1607,179.1607,22417.0
2019-07-16 14:00:00,209.46,209.57,209.16,209.57,48604.0,179.1863,179.2804,178.9297,179.2804,48604.0
2019-07-16 14:30:00,209.56,209.65,209.14,209.3,47025.0,179.2719,179.3489,178.9126,179.0495,47025.0
2019-07-16 15:00:00,209.28,209.6,209.2,209.23,81008.0,179.0324,179.3061,178.9639,178.9896,81008.0
2019-07-16 15:30:00,209.23,209.63,209.02,209.3,130912.0,178.9896,179.3318,178.8099,179.0495,130912.0
2019-07-17 09:30:00,210.07,211.54,210.07,210.66,61114.0,179.7082,180.9657,179.7082,180.2129,61114.0
2019-07-17 10:00:00,210.64,211.06,210.4,210.4,41003.0,180.1958,180.5551,179.9905,179.9905,41003.0
2019-07-17 10:30:00,210.34,210.43,209.16,209.37,47572.0,179.9392,180.0162,178.9297,179.1094,47572.0
2019-07-17 11:00:00,209.32,209.35,208.42,208.73,55080.0,179.0666,179.0922,178.2967,178.5619,55080.0
2019-07-17 11:30:00,208.72,208.72,208.27,208.4,35561.0,178.5533,178.5533,178.1683,178.2796,35561.0
2019-07-17 12:00:00,208.39,208.73,208.39,208.6,44478.0,178.271,178.5619,178.271,178.4506,44478.0
2019-07-17 12:30:00,208.62,209.28,208.61,208.96,40152.0,178.4678,179.0324,178.4592,178.7586,40152.0
2019-07-17 13:00:00,208.91,208.96,208.32,208.43,53129.0,178.7158,178.7586,178.2111,178.3052,53129.0
2019-07-17 13:30:00,208.43,208.97,208.36,208.6,36034.0,178.3052,178.7672,178.2453,178.4506,36034.0
2019-07-17 14:00:00,208.58,208.59,207.82,207.98,41157.0,178.4335,178.4421,177.7834,177.9203,41157.0
2019-07-17 14:30:00,208.0,208.5,208.0,208.37,38259.0,177.9374,178.3651,177.9374,178.2539,38259.0
2019-07-17 15:00:00,208.32,208.52,208.18,208.51,50064.0,178.2111,178.3822,178.0913,178.3737,50064.0
2019-07-17 15:30:00,208.53,209.3,208.48,208.74,249449.0,178.3908,179.0495,178.348,178.5704,249449.0
2019-07-18 09:30:00,208.65,208.65,205.01,207.93,97265.0,178.4934,178.4934,175.3795,177.8775,97265.0
2019-07-18 10:00:00,207.91,208.17,207.29,207.47,33248.0,177.8604,178.0828,177.33,177.484,33248.0
2019-07-18 10:30:00,207.53,207.86,207.26,207.7,42797.0,177.5353,177.8176,177.3043,177.6807,42797.0
2019-07-18 11:00:00,207.77,208.04,207.26,207.68,29748.0,177.7406,177.9716,177.3043,177.6636,29748.0
2019-07-18 11:30:00,207.68,207.84,207.32,207.59,26433.0,177.6636,177.8005,177.3556,177.5866,26433.0
2019-07-18 12:00:00,207.58,207.85,207.29,207.57,38475.0,177.5781,177.809,177.33,177.5695,38475.0
2019-07-18 12:30:00,207.62,207.86,207.5,207.74,29141.0,177.6123,177.8176,177.5096,177.7149,29141.0
2019-07-18 13:00:00,207.78,207.88,207.36,207.56,28064.0,177.7492,177.8347,177.3899,177.561,28064.0
2019-07-18 13:30:00,207.56,208.11,207.56,207.99,33675.0,177.561,178.0315,177.561,177.9288,33675.0
2019-07-18 14:00:00,208.01,208.92,207.93,208.87,29460.0,177.9459,178.7244,177.8775,178.6816,29460.0
2019-07-18 14:30:00,208.78,209.28,208.65,209.17,55003.0,178.6046,179.0324,178.4934,178.9383,55003.0
2019-07-18 15:00:00,209.09,209.41,208.81,209.01,88923.0,178.8698,179.1436,178.6303,178.8014,88923.0
2019-07-18 15:30:00,208.96,209.05,208.39,208.68,173390.0,178.7586,178.8356,178.271,178.5191,173390.0
2019-07-19 09:30:00,209.15,209.43,208.31,208.86,114771.0,178.9212,179.1607,178.2026,178.6731,114771.0
2019-07-19 10:00:00,208.85,209.12,207.99,207.99,38512.0,178.6645,178.8955,177.9288,177.9288,38512.0
2019-07-19 10:30:00,208.12,208.12,207.11,207.4,26448.0,178.04,178.04,177.176,177.4241,26448.0
2019-07-19 11:00:00,207.33,207.33,206.51,206.61,39795.0,177.3642,177.3642,176.6627,176.7483,39795.0
2019-07-19 11:30:00,206.68,206.98,206.59,206.71,29331.0,176.8081,177.0648,176.7312,176.8338,29331.0
2019-07-19 12:00:00,206.7,207.34,206.68,207.3,38347.0,176.8253,177.3728,176.8081,177.3385,38347.0
2019-07-19 12:30:00,207.31,207.4,206.95,207.27,32992.0,177.3471,177.4241,177.0391,177.3129,32992.0
2019-07-19 13:00:00,207.21,207.29,206.76,206.77,40212.0,177.2615,177.33,176.8766,176.8851,40212.0
2019-07-19 13:30:00,206.76,206.88,206.53,206.84,47467.0,176.8766,176.9792,176.6798,176.945,47467.0
2019-07-19 14:00:00,206.86,207.36,206.7,206.77,47890.0,176.9621,177.3899,176.8253,176.8851,47890.0
2019-07-19 14:30:00,206.79,207.04,206.11,206.24,70437.0,176.9022,177.1161,176.3205,176.4317,70437.0
2019-07-19 15:00:00,206.22,206.25,205.29,205.51,181720.0,176.4146,176.4403,175.619,175.8072,181720.0
2019-07-19 15:30:00,205.52,206.48,205.47,205.65,328505.0,175.8158,176.6371,175.773,175.927,328505.0
2019-07-22 09:30:00,205.95,206.6,204.68,206.55,62748.0,176.1837,176.7397,175.0972,176.6969,62748.0
2019-07-22 10:00:00,206.48,206.88,205.94,206.05,32602.0,176.6371,176.9792,176.1751,176.2692,32602.0
2019-07-22 10:30:00,206.02,206.39,205.86,205.98,57801.0,176.2435,176.5601,176.1067,176.2093,57801.0
2019-07-22 11:00:00,205.97,206.45,205.78,205.92,47994.0,176.2008,176.6114,176.0382,176.158,47994.0
2019-07-22 11:30:00,206.0,206.11,205.81,205.98,35638.0,176.2264,176.3205,176.0639,176.2093,35638.0
2019-07-22 12:00:00,205.96,206.77,205.84,206.75,39456.0,176.1922,176.8851,176.0896,176.868,39456.0
2019-07-22 12:30:00,206.8,206.85,206.41,206.41,59998.0,176.9108,176.9536,176.5772,176.5772,59998.0
2019-07-22 13:00:00,206.43,206.78,206.34,206.46,27484.0,176.5943,176.8937,176.5173,176.6199,27484.0
2019-07-22 13:30:00,206.49,207.02,206.49,207.0,28903.0,176.6456,177.099,176.6456,177.0819,28903.0
2019-07-22 14:00:00,206.99,207.16,206.86,206.86,34135.0,177.0733,177.2188,176.9621,176.9621,34135.0
2019-07-22 14:30:00,206.84,206.94,206.68,206.83,46800.0,176.945,177.0306,176.8081,176.9365,46800.0
2019-07-22 15:00:00,206.78,206.99,206.36,206.49,56886.0,176.8937,177.0733,176.5344,176.6456,56886.0
2019-07-22 15:30:00,206.45,206.83,206.04,206.68,186420.0,176.6114,176.9365,176.2606,176.8081,186420.0
2019-07-23 09:30:00,206.52,207.74,205.49,206.05,66584.0,176.6713,177.7149,175.7901,176.2692,66584.0
2019-07-23 10:00:00,205.98,206.4,205.63,205.7,29098.0,176.2093,176.5686,175.9099,175.9698,29098.0
2019-07-23 10:30:00,205.72,206.34,205.71,206.01,48322.0,175.9869,176.5173,175.9783,176.235,48322.0
2019-07-23 11:00:00,206.0,206.05,205.55,205.65,39143.0,176.2264,176.2692,175.8415,175.927,39143.0
2019-07-23 11:30:00,205.65,205.95,205.47,205.84,30980.0,175.927,176.1837,175.773,176.0896,30980.0
2019-07-23 12:00:00,205.86,206.86,205.58,206.58,28771.0,176.1067,176.9621,175.8671,176.7226,28771.0
2019-07-23 12:30:00,206.52,207.28,206.44,206.98,19966.0,176.6713,177.3214,176.6028,177.0648,19966.0
2019-07-23 13:00:00,207.1,207.1,206.52,206.64,31599.0,177.1674,177.1674,176.6713,176.7739,31599.0
2019-07-23 13:30:00,206.62,206.7,206.28,206.43,72142.0,176.7568,176.8253,176.466,176.5943,72142.0
2019-07-23 14:00:00,206.41,206.56,206.12,206.36,31480.0,176.5772,176.7055,176.3291,176.5344,31480.0
2019-07-23 14:30:00,206.39,206.64,206.23,206.59,62071.0,176.5601,176.7739,176.4232,176.7312,62071.0
2019-07-23 15:00:00,206.59,206.61,206.12,206.39,65002.0,176.7312,176.7483,176.3291,176.5601,65002.0
2019-07-23 15:30:00,206.41,206.81,206.24,206.77,185546.0,176.5772,176.9194,176.4317,176.8851,185546.0
2019-07-24 09:30:00,206.82,207.21,205.69,206.61,69810.0,176.9279,177.2615,175.9612,176.7483,69810.0
2019-07-24 10:00:00,206.46,206.75,206.2,206.42,40250.0,176.6199,176.868,176.3975,176.5857,40250.0
2019-07-24 10:30:00,206.48,207.29,206.31,206.61,102588.0,176.6371,177.33,176.4916,176.7483,102588.0
2019-07-24 11:00:00,206.71,206.83,206.0,206.17,64891.0,176.8338,176.9365,176.2264,176.3719,64891.0
2019-07-24 11:30:00,206.21,206.46,205.62,205.75,182021.0,176.4061,176.6199,175.9013,176.0126,182021.0
2019-07-24 12:00:00,205.73,205.78,205.15,205.15,43373.0,175.9955,176.0382,175.4993,175.4993,43373.0
2019-07-24 12:30:00,205.04,205.19,204.76,204.81,37389.0,175.4052,175.5335,175.1656,175.2084,37389.0
2019-07-24 13:00:00,204.86,204.94,204.59,204.62,33157.0,175.2512,175.3196,175.0202,175.0459,33157.0
2019-07-24 13:30:00,204.62,205.24,204.58,205.19,36583.0,175.0459,175.5763,175.0117,175.5335,36583.0
2019-07-24 14:00:00,205.18,205.57,205.0,205.27,47741.0,175.5249,175.8586,175.371,175.6019,47741.0
2019-07-24 14:30:00,205.28,205.33,204.84,204.96,75183.0,175.6105,175.6533,175.2341,175.3367,75183.0
2019-07-24 15:00:00,204.91,205.06,204.62,205.0,95465.0,175.294,175.4223,175.0459,175.371,95465.0
2019-07-24 15:30:00,204.96,205.33,204.78,204.86,254954.0,175.3367,175.6533,175.1828,175.2512,254954.0
2019-07-25 09:30:00,206.7,207.03,204.1,204.13,103111.0,176.8253,177.1076,174.601,174.6267,103111.0
2019-07-25 10:00:00,204.22,204.53,204.03,204.23,39217.0,174.7037,174.9689,174.5412,174.7122,39217.0
2019-07-25 10:30:00,204.35,204.97,204.23,204.74,26548.0,174.8149,175.3453,174.7122,175.1485,26548.0
2019-07-25 11:00:00,204.71,204.85,203.82,204.29,36662.0,175.1229,175.2426,174.3615,174.7636,36662.0
2019-07-25 11:30:00,204.31,204.68,204.19,204.3,27186.0,174.7807,175.0972,174.678,174.7721,27186.0
2019-07-25 12:00:00,204.32,204.53,204.05,204.36,19368.0,174.7892,174.9689,174.5583,174.8235,19368.0
2019-07-25 12:30:00,204.34,204.67,204.18,204.67,30184.0,174.8064,175.0887,174.6695,175.0887,30184.0
2019-07-25 13:00:00,204.62,204.75,204.44,204.65,33985.0,175.0459,175.1571,174.8919,175.0715,33985.0
2019-07-25 13:30:00,204.72,205.1,204.64,204.98,36714.0,175.1314,175.4565,175.063,175.3538,36714.0
2019-07-25 14:00:00,205.03,205.94,205.02,205.92,58079.0,175.3966,176.1751,175.3881,176.158,58079.0
2019-07-25 14:30:00,205.89,205.9,205.14,205.33,43720.0,176.1323,176.1409,175.4907,175.6533,43720.0
2019-07-25 15:00:00,205.25,205.41,204.99,205.14,37301.0,175.5848,175.7217,175.3624,175.4907,37301.0
2019-07-25 15:30:00,205.18,205.67,205.12,205.47,117541.0,175.5249,175.9441,175.4736,175.773,117541.0
2019-07-26 09:30:00,205.5,206.08,204.85,205.08,49077.0,175.7987,176.2949,175.2426,175.4394,49077.0
2019-07-26 10:00:00,205.07,205.15,204.6,205.0,40115.0,175.4308,175.4993,175.0288,175.371,40115.0
2019-07-26 10:30:00,205.1,205.1,204.16,204.27,44772.0,175.4565,175.4565,174.6524,174.7465,44772.0
2019-07-26 11:00:00,204.3,204.54,203.65,204.01,40697.0,174.7721,174.9774,174.2161,174.524,40697.0
2019-07-26 11:30:00,203.97,204.92,203.97,204.85,62189.0,174.4898,175.3025,174.4898,175.2426,62189.0
2019-07-26 12:00:00,204.82,205.18,204.61,205.03,24867.0,175.217,175.5249,175.0373,175.3966,24867.0
2019-07-26 12:30:00,205.01,205.11,204.66,204.77,82712.0,175.3795,175.4651,175.0801,175.1742,82712.0
2019-07-26 13:00:00,204.8,204.82,204.32,204.32,41344.0,175.1999,175.217,174.7892,174.7892,41344.0
2019-07-26 13:30:00,204.33,204.51,203.88,203.91,65845.0,174.7978,174.9518,174.4128,174.4385,65845.0
2019-07-26 14:00:00,203.91,204.38,203.73,204.38,121981.0,174.4385,174.8406,174.2845,174.8406,121981.0
2019-07-26 14:30:00,204.35,204.63,203.97,204.62,55210.0,174.8149,175.0544,174.4898,175.0459,55210.0
2019-07-26 15:00:00,204.62,204.93,204.4,204.55,45623.0,175.0459,175.3111,174.8577,174.986,45623.0
2019-07-26 15:30:00,204.58,204.98,204.51,204.64,151081.0,175.0117,175.3538,174.9518,175.063,151081.0
2019-07-29 09:30:00,204.38,205.78,204.14,204.94,109673.0,174.8406,176.0382,174.6353,175.3196,109673.0
2019-07-29 10:00:00,205.01,207.0,204.83,206.5,60593.0,175.3795,177.0819,175.2255,176.6542,60593.0
2019-07-29 10:30:00,206.41,206.92,205.1,205.58,693966.0,176.5772,177.0135,175.4565,175.8671,693966.0
2019-07-29 11:00:00,205.51,206.0,205.42,205.92,65088.0,175.8072,176.2264,175.7303,176.158,65088.0
2019-07-29 11:30:00,205.96,205.99,205.21,205.26,27041.0,176.1922,176.2179,175.5506,175.5934,27041.0
2019-07-29 12:00:00,205.28,205.4,204.91,205.15,65234.0,175.6105,175.7131,175.294,175.4993,65234.0
2019-07-29 12:30:00,205.08,205.28,205.03,205.28,20365.0,175.4394,175.6105,175.3966,175.6105,20365.0
2019-07-29 13:00:00,205.22,205.68,205.07,205.51,32850.0,175.5592,175.9527,175.4308,175.8072,32850.0
2019-07-29 13:30:00,205.51,205.7,205.39,205.61,22066.0,175.8072,175.9698,175.7046,175.8928,22066.0
2019-07-29 14:00:00,205.59,205.6,205.13,205.57,22364.0,175.8757,175.8842,175.4822,175.8586,22364.0
2019-07-29 14:30:00,205.51,205.69,205.3,205.39,32894.0,175.8072,175.9612,175.6276,175.7046,32894.0
2019-07-29 15:00:00,205.45,205.8,205.25,205.5,46365.0,175.7559,176.0553,175.5848,175.7987,46365.0
2019-07-29 15:30:00,205.53,205.89,205.4,205.57,178740.0,175.8244,176.1323,175.7131,175.8586,178740.0
2019-07-30 09:30:00,206.54,207.49,205.59,207.03,134508.0,176.6884,177.5011,175.8757,177.1076,134508.0
2019-07-30 10:00:00,207.04,208.08,206.78,207.86,76712.0,177.1161,178.0058,176.8937,177.8176,76712.0
2019-07-30 10:30:00,207.9,208.77,207.87,208.44,95948.0,177.8518,178.5961,177.8262,178.3138,95948.0
2019-07-30 11:00:00,208.32,208.52,207.82,208.0,116178.0,178.2111,178.3822,177.7834,177.9374,116178.0
2019-07-30 11:30:00,208.02,208.07,206.74,207.23,86070.0,177.9545,177.9972,176.8595,177.2787,86070.0
2019-07-30 12:00:00,207.18,207.73,207.18,207.7,74684.0,177.2359,177.7064,177.2359,177.6807,74684.0
2019-07-30 12:30:00,207.72,207.74,207.38,207.54,55791.0,177.6978,177.7149,177.407,177.5438,55791.0
2019-07-30 13:00:00,207.5,207.74,207.41,207.69,73084.0,177.5096,177.7149,177.4326,177.6722,73084.0
2019-07-30 13:30:00,207.69,208.31,207.45,208.28,76061.0,177.6722,178.2026,177.4669,178.1769,76061.0
2019-07-30 14:00:00,208.3,208.87,208.29,208.7,81834.0,178.194,178.6816,178.1854,178.5362,81834.0
2019-07-30 14:30:00,208.7,208.85,208.15,208.84,77905.0,178.5362,178.6645,178.0657,178.656,77905.0
2019-07-30 15:00:00,208.88,209.0,208.51,208.53,174187.0,178.6902,178.7928,178.3737,178.3908,174187.0
2019-07-30 15:30:00,208.48,208.93,208.33,208.64,240206.0,178.348,178.7329,178.2197,178.4849,240206.0
2019-07-31 09:30:00,209.62,212.38,209.35,211.23,428498.0,179.3232,181.6843,179.0922,180.7005,428498.0
2019-07-31 10:00:00,211.28,212.19,211.0,211.4,131778.0,180.7433,181.5218,180.5038,180.846,131778.0
2019-07-31 10:30:00,211.49,212.21,211.26,212.21,83567.0,180.9229,181.5389,180.7262,181.5389,83567.0
2019-07-31 11:00:00,212.2,212.2,211.58,211.82,103662.0,181.5303,181.5303,180.9999,181.2053,103662.0
2019-07-31 11:30:00,211.77,212.09,211.45,211.97,96628.0,181.1625,181.4362,180.8887,181.3336,96628.0
2019-07-31 12:00:00,211.95,212.25,211.9,212.11,77758.0,181.3165,181.5731,181.2737,181.4533,77758.0
2019-07-31 12:30:00,212.09,212.65,211.98,212.62,49664.0,181.4362,181.9153,181.3421,181.8896,49664.0
2019-07-31 13:00:00,212.64,213.33,212.57,212.92,74584.0,181.9067,182.497,181.8469,182.1463,74584.0
2019-07-31 13:30:00,212.95,213.68,212.56,213.51,65407.0,182.1719,182.7964,181.8383,182.651,65407.0
2019-07-31 14:00:00,213.36,213.64,211.79,213.03,91124.0,182.5227,182.7622,181.1796,182.2404,91124.0
2019-07-31 14:30:00,213.15,213.3,209.36,211.31,193519.0,182.343,182.4713,179.1008,180.769,193519.0
2019-07-31 15:00:00,211.31,212.54,211.17,211.96,97964.0,180.769,181.8212,180.6492,181.325,97964.0
2019-07-31 15:30:00,211.9,212.95,210.29,211.58,404496.0,181.2737,182.1719,179.8964,180.9999,404496.0
2019-08-01 09:30:00,210.11,211.02,208.49,210.15,145527.0,179.7424,180.5209,178.3565,179.7766,145527.0
2019-08-01 10:00:00,210.09,212.13,210.0,211.81,64292.0,179.7253,181.4704,179.6483,181.1967,64292.0
2019-08-01 10:30:00,211.8,212.83,211.69,211.94,70389.0,181.1881,182.0693,181.094,181.3079,70389.0
2019-08-01 11:00:00,211.92,212.78,211.5,212.63,80244.0,181.2908,182.0265,180.9315,181.8982,80244.0
2019-08-01 11:30:00,212.68,212.68,211.74,212.0,46371.0,181.941,181.941,181.1368,181.3592,46371.0
2019-08-01 12:00:00,211.98,212.71,211.91,212.6,42241.0,181.3421,181.9666,181.2822,181.8725,42241.0
2019-08-01 12:30:00,212.56,213.86,212.51,213.63,78643.0,181.8383,182.9504,181.7955,182.7536,78643.0
2019-08-01 13:00:00,213.57,213.85,212.81,212.86,143265.0,182.7023,182.9419,182.0522,182.0949,143265.0
2019-08-01 13:30:00,212.74,213.27,212.0,212.5,55387.0,181.9923,182.4457,181.3592,181.787,55387.0
2019-08-01 14:00:00,212.27,213.27,211.94,213.18,67606.0,181.5902,182.4457,181.3079,182.3687,67606.0
2019-08-01 14:30:00,213.19,213.26,212.3,212.72,50918.0,182.3772,182.4371,181.6159,181.9752,50918.0
2019-08-01 15:00:00,212.79,213.07,212.24,212.81,61348.0,182.0351,182.2746,181.5645,182.0522,61348.0
2019-08-01 15:30:00,212.74,212.89,211.16,211.47,172147.0,181.9923,182.1206,180.6406,180.9058,172147.0
2019-08-02 09:30:00,211.74,212.42,210.92,211.67,159948.0,181.1368,181.7185,180.4353,181.0769,159948.0
2019-08-02 10:00:00,211.75,213.29,211.7,213.29,116026.0,181.1454,182.4628,181.1026,182.4628,116026.0
2019-08-02 10:30:00,213.29,214.84,212.9,214.58,129677.0,182.4628,183.7888,182.1292,183.5663,129677.0
2019-08-02 11:00:00,214.58,214.83,214.04,214.54,70623.0,183.5663,183.7802,183.1044,183.5321,70623.0
2019-08-02 11:30:00,214.6,215.22,214.43,214.79,106979.0,183.5835,184.1138,183.438,183.746,106979.0
2019-08-02 12:00:00,214.88,216.16,214.79,216.16,94315.0,183.823,184.918,183.746,184.918,94315.0
2019-08-02 12:30:00,216.19,216.41,215.65,216.32,93174.0,184.9436,185.1319,184.4817,185.0549,93174.0
2019-08-02 13:00:00,216.28,216.29,215.49,215.89,51917.0,185.0206,185.0292,184.3448,184.687,51917.0
2019-08-02 13:30:00,215.94,216.08,215.39,215.85,63252.0,184.7298,184.8495,184.2593,184.6528,63252.0
2019-08-02 14:00:00,215.82,216.21,215.66,215.86,44598.0,184.6271,184.9608,184.4902,184.6613,44598.0
2019-08-02 14:30:00,215.85,216.58,215.66,216.04,70950.0,184.6528,185.2773,184.4902,184.8153,70950.0
2019-08-02 15:00:00,215.99,216.08,215.02,215.86,71523.0,184.7726,184.8495,183.9427,184.6613,71523.0
2019-08-02 15:30:00,215.85,216.7,215.05,215.5,155427.0,184.6528,185.3799,183.9684,184.3534,155427.0
2019-08-05 09:30:00,214.63,214.9,213.6,214.75,148867.0,183.6091,183.8401,182.728,183.7118,148867.0
2019-08-05 10:00:00,214.75,215.04,213.43,214.02,68533.0,183.7118,183.9599,182.5826,183.0873,68533.0
2019-08-05 10:30:00,213.94,214.21,213.14,213.54,58052.0,183.0188,183.2498,182.3345,182.6767,58052.0
2019-08-05 11:00:00,213.46,216.2,213.46,215.67,168754.0,182.6082,184.9522,182.6082,184.4988,168754.0
2019-08-05 11:30:00,215.61,215.68,215.01,215.1,54694.0,184.4475,184.5074,183.9342,184.0112,54694.0
2019-08-05 12:00:00,215.08,215.29,214.27,214.45,47570.0,183.9941,184.1737,183.3011,183.4551,47570.0
2019-08-05 12:30:00,214.42,214.75,213.76,213.76,85352.0,183.4295,183.7118,182.8649,182.8649,85352.0
2019-08-05 13:00:00,213.76,214.65,213.73,214.19,51305.0,182.8649,183.6262,182.8392,183.2327,51305.0
2019-08-05 13:30:00,214.16,214.48,213.58,213.85,62639.0,183.207,183.4808,182.7109,182.9419,62639.0
2019-08-05 14:00:00,213.85,214.35,213.22,213.23,76175.0,182.9419,183.3696,182.4029,182.4115,76175.0
2019-08-05 14:30:00,213.23,213.23,211.86,212.37,95878.0,182.4115,182.4115,181.2395,181.6758,95878.0
2019-08-05 15:00:00,212.45,213.35,211.32,212.73,125014.0,181.7442,182.5141,180.7775,181.9837,125014.0
2019-08-05 15:30:00,212.59,214.85,212.17,213.96,434205.0,181.864,183.7973,181.5047,183.036,434205.0
2019-08-06 09:30:00,214.04,215.95,213.14,215.7,176462.0,183.1044,184.7383,182.3345,184.5245,176462.0
2019-08-06 10:00:00,215.77,215.83,214.48,215.36,64221.0,184.5844,184.6357,183.4808,184.2336,64221.0
2019-08-06 10:30:00,215.42,217.0,215.42,216.05,73188.0,184.2849,185.6366,184.2849,184.8239,73188.0
2019-08-06 11:00:00,216.01,216.78,215.69,216.43,58593.0,184.7897,185.4484,184.5159,185.149,58593.0
2019-08-06 11:30:00,216.49,216.59,215.47,216.06,65434.0,185.2003,185.2858,184.3277,184.8324,65434.0
2019-08-06 12:00:00,216.1,216.48,215.6,215.71,89496.0,184.8667,185.1917,184.4389,184.533,89496.0
2019-08-06 12:30:00,215.69,216.26,215.62,216.09,40744.0,184.5159,185.0035,184.456,184.8581,40744.0
2019-08-06 13:00:00,216.15,216.41,215.62,215.68,68490.0,184.9094,185.1319,184.456,184.5074,68490.0
2019-08-06 13:30:00,215.71,216.14,215.56,215.93,46248.0,184.533,184.9009,184.4047,184.7212,46248.0
2019-08-06 14:00:00,215.91,216.55,215.01,216.53,117306.0,184.7041,185.2516,183.9342,185.2345,117306.0
2019-08-06 14:30:00,216.58,216.8,215.68,215.83,42362.0,185.2773,185.4655,184.5074,184.6357,42362.0
2019-08-06 15:00:00,215.83,216.17,215.28,215.7,50506.0,184.6357,184.9265,184.1652,184.5245,50506.0
2019-08-06 15:30:00,215.66,217.03,215.16,216.93,252341.0,184.4902,185.6622,184.0625,185.5767,252341.0
2019-08-07 09:30:00,216.03,216.95,211.54,213.26,135976.0,184.8068,185.5938,180.9657,182.4371,135976.0
2019-08-07 10:00:00,213.3,214.59,212.91,214.14,63298.0,182.4713,183.5749,182.1377,183.1899,63298.0
2019-08-07 10:30:00,214.22,214.93,213.32,214.92,62139.0,183.2584,183.8658,182.4885,183.8572,62139.0
2019-08-07 11:00:00,214.78,214.93,213.54,213.83,31186.0,183.7374,183.8658,182.6767,182.9247,31186.0
2019-08-07 11:30:00,213.69,213.97,213.28,213.66,40177.0,182.805,183.0445,182.4542,182.7793,40177.0
2019-08-07 12:00:00,213.72,214.1,213.12,214.1,39551.0,182.8306,183.1557,182.3174,183.1557,39551.0
2019-08-07 12:30:00,214.1,215.94,214.05,215.94,43481.0,183.1557,184.7298,183.1129,184.7298,43481.0
2019-08-07 13:00:00,215.98,216.53,215.92,216.31,52291.0,184.764,185.2345,184.7127,185.0463,52291.0
2019-08-07 13:30:00,216.42,217.68,216.42,217.33,59328.0,185.1404,186.2183,185.1404,185.9189,59328.0
2019-08-07 14:00:00,217.35,218.12,216.8,218.09,74996.0,185.936,186.5947,185.4655,186.569,74996.0
2019-08-07 14:30:00,218.04,218.97,217.9,218.88,52656.0,186.5263,187.3218,186.4065,187.2449,52656.0
2019-08-07 15:00:00,218.87,219.02,218.28,218.73,73722.0,187.2363,187.3646,186.7316,187.1165,73722.0
2019-08-07 15:30:00,218.75,218.98,217.3,217.51,247536.0,187.1336,187.3304,185.8932,186.0729,247536.0
2019-08-08 09:30:00,217.54,218.31,216.0,217.78,113287.0,186.0985,186.7572,184.7811,186.3038,113287.0
2019-08-08 10:00:00,217.91,218.94,217.57,218.73,46316.0,186.4151,187.2962,186.1242,187.1165,46316.0
2019-08-08 10:30:00,218.72,219.43,218.4,219.43,58654.0,187.108,187.7154,186.8342,187.7154,58654.0
2019-08-08 11:00:00,219.4,220.26,219.09,220.11,55936.0,187.6897,188.4254,187.4245,188.2971,55936.0
2019-08-08 11:30:00,220.15,220.55,219.7,220.45,37725.0,188.3313,188.6735,187.9463,188.5879,37725.0
2019-08-08 12:00:00,220.49,220.75,220.05,220.08,47277.0,188.6222,188.8446,188.2458,188.2714,47277.0
2019-08-08 12:30:00,220.12,220.75,219.98,220.68,35506.0,188.3056,188.8446,188.1859,188.7847,35506.0
2019-08-08 13:00:00,220.67,220.93,220.54,220.65,43630.0,188.7761,188.9986,188.6649,188.759,43630.0
2019-08-08 13:30:00,220.65,220.79,220.47,220.59,32445.0,188.759,188.8788,188.6051,188.7077,32445.0
2019-08-08 14:00:00,220.52,221.16,220.32,220.91,52170.0,188.6478,189.1953,188.4767,188.9815,52170.0
2019-08-08 14:30:00,220.94,221.07,220.38,220.46,76298.0,189.0071,189.1183,188.5281,188.5965,76298.0
2019-08-08 15:00:00,220.51,220.9,220.02,220.36,46429.0,188.6393,188.9729,188.2201,188.5109,46429.0
2019-08-08 15:30:00,220.26,221.37,220.23,221.07,145430.0,188.4254,189.375,188.3997,189.1183,145430.0
2019-08-09 09:30:00,221.62,224.71,221.0,222.34,125123.0,189.5888,192.2322,189.0584,190.2048,125123.0
2019-08-09 10:00:00,222.42,222.68,221.46,221.82,53122.0,190.2732,190.4956,189.452,189.7599,53122.0
2019-08-09 10:30:00,221.89,222.38,221.09,222.25,62452.0,189.8198,190.239,189.1354,190.1278,62452.0
2019-08-09 11:00:00,222.25,222.59,220.43,220.79,50995.0,190.1278,190.4186,188.5708,188.8788,50995.0
2019-08-09 11:30:00,220.9,221.52,220.04,220.15,39445.0,188.9729,189.5033,188.2372,188.3313,39445.0
2019-08-09 12:00:00,220.17,220.37,219.48,219.89,29972.0,188.3484,188.5195,187.7581,188.1089,29972.0
2019-08-09 12:30:00,219.88,221.46,219.88,220.83,45995.0,188.1003,189.452,188.1003,188.913,45995.0
2019-08-09 13:00:00,220.81,221.48,220.75,221.26,28079.0,188.8959,189.4691,188.8446,189.2809,28079.0
2019-08-09 13:30:00,221.3,221.69,221.24,221.47,31863.0,189.3151,189.6487,189.2638,189.4605,31863.0
2019-08-09 14:00:00,221.44,221.73,221.4,221.54,53305.0,189.4349,189.6829,189.4006,189.5204,53305.0
2019-08-09 14:30:00,221.58,221.74,221.33,221.46,38657.0,189.5546,189.6915,189.3408,189.452,38657.0
2019-08-09 15:00:00,221.41,222.14,221.35,221.85,47283.0,189.4092,190.0337,189.3579,189.7856,47283.0
2019-08-09 15:30:00,221.85,222.57,221.85,222.26,132558.0,189.7856,190.4015,189.7856,190.1363,132558.0
2019-08-12 09:30:00,222.01,222.2,220.77,222.16,121956.0,189.9225,190.085,188.8617,190.0508,121956.0
2019-08-12 10:00:00,221.87,222.87,221.62,222.8,59006.0,189.8027,190.6582,189.5888,190.5983,59006.0
2019-08-12 10:30:00,222.79,222.96,222.26,222.53,30767.0,190.5897,190.7352,190.1363,190.3673,30767.0
2019-08-12 11:00:00,222.55,222.81,221.97,222.51,36437.0,190.3844,190.6068,189.8883,190.3502,36437.0
2019-08-12 11:30:00,222.51,222.92,222.24,222.72,25264.0,190.3502,190.7009,190.1192,190.5299,25264.0
2019-08-12 12:00:00,222.66,222.97,222.53,222.77,21399.0,190.4785,190.7437,190.3673,190.5726,21399.0
2019-08-12 12:30:00,222.73,222.8,221.87,221.93,26935.0,190.5384,190.5983,189.8027,189.854,26935.0
2019-08-12 13:00:00,221.93,222.08,221.56,221.86,25626.0,189.854,189.9824,189.5375,189.7942,25626.0
2019-08-12 13:30:00,221.8,221.99,221.26,221.48,44086.0,189.7428,189.9054,189.2809,189.4691,44086.0
2019-08-12 14:00:00,221.47,221.64,220.82,220.88,37717.0,189.4605,189.6059,188.9045,188.9558,37717.0
2019-08-12 14:30:00,220.92,221.29,220.42,220.62,49997.0,188.99,189.3065,188.5623,188.7334,49997.0
2019-08-12 15:00:00,220.68,221.52,220.68,221.52,32871.0,188.7847,189.5033,188.7847,189.5033,32871.0
2019-08-12 15:30:00,221.51,222.35,221.41,222.3,32188.0,189.4947,190.2133,189.4092,190.1706,32188.0
2019-08-13 09:30:00,222.68,223.59,221.26,221.76,134008.0,190.4956,191.2741,189.2809,189.7086,134008.0
2019-08-13 10:00:00,221.6,221.75,220.98,221.38,144850.0,189.5717,189.7,189.0413,189.3835,144850.0
2019-08-13 10:30:00,221.28,221.3,219.37,219.4,73298.0,189.298,189.3151,187.664,187.6897,73298.0
2019-08-13 11:00:00,219.39,221.07,219.39,221.05,111153.0,187.6811,189.1183,187.6811,189.1012,111153.0
2019-08-13 11:30:00,220.99,222.65,220.88,222.53,46968.0,189.0499,190.47,188.9558,190.3673,46968.0
2019-08-13 12:00:00,222.64,222.81,222.17,222.55,26214.0,190.4614,190.6068,190.0593,190.3844,26214.0
2019-08-13 12:30:00,222.55,222.59,221.67,221.86,58994.0,190.3844,190.4186,189.6316,189.7942,58994.0
2019-08-13 13:00:00,221.8,222.49,221.68,222.27,42233.0,189.7428,190.3331,189.6402,190.1449,42233.0
2019-08-13 13:30:00,222.31,222.67,222.15,222.51,20015.0,190.1791,190.4871,190.0422,190.3502,20015.0
2019-08-13 14:00:00,222.51,223.02,222.26,222.26,89400.0,190.3502,190.7865,190.1363,190.1363,89400.0
2019-08-13 14:30:00,222.26,222.64,221.96,222.03,189029.0,190.1363,190.4614,189.8797,189.9396,189029.0
2019-08-13 15:00:00,222.01,222.44,221.84,221.99,105549.0,189.9225,190.2903,189.777,189.9054,105549.0
2019-08-13 15:30:00,221.97,222.06,221.02,221.09,298661.0,189.8883,189.9652,189.0756,189.1354,298661.0
2019-08-14 09:30:00,221.07,221.19,219.82,220.94,197013.0,189.1183,189.221,188.049,189.0071,197013.0
2019-08-14 10:00:00,220.98,221.14,220.23,220.29,90417.0,189.0413,189.1782,188.3997,188.4511,90417.0
2019-08-14 10:30:00,220.28,220.9,220.1,220.71,72190.0,188.4425,188.9729,188.2885,188.8104,72190.0
2019-08-14 11:00:00,220.67,220.86,219.89,220.2,222724.0,188.7761,188.9387,188.1089,188.3741,222724.0
2019-08-14 11:30:00,220.27,221.11,220.26,220.93,138327.0,188.434,189.1526,188.4254,188.9986,138327.0
2019-08-14 12:00:00,220.84,220.84,220.15,220.44,71081.0,188.9216,188.9216,188.3313,188.5794,71081.0
2019-08-14 12:30:00,220.5,220.62,220.01,220.19,72882.0,188.6307,188.7334,188.2115,188.3655,72882.0
2019-08-14 13:00:00,220.19,220.48,219.74,220.31,66020.0,188.3655,188.6136,187.9806,188.4682,66020.0
2019-08-14 13:30:00,220.22,221.62,220.19,221.4,63619.0,188.3912,189.5888,188.3655,189.4006,63619.0
2019-08-14 14:00:00,221.4,221.47,220.75,221.03,88096.0,189.4006,189.4605,188.8446,189.0841,88096.0
2019-08-14 14:30:00,221.11,221.11,219.63,219.89,67134.0,189.1526,189.1526,187.8865,188.1089,67134.0
2019-08-14 15:00:00,219.81,220.32,218.46,219.2,117955.0,188.0404,188.4767,186.8856,187.5186,117955.0
2019-08-14 15:30:00,219.06,219.4,218.59,218.88,211051.0,187.3988,187.6897,186.9968,187.2449,211051.0
2019-08-15 09:30:00,219.25,222.05,218.85,221.75,105027.0,187.5614,189.9567,187.2192,189.7,105027.0
2019-08-15 10:00:00,221.95,223.4,221.86,222.78,110350.0,189.8711,191.1116,189.7942,190.5812,110350.0
2019-08-15 10:30:00,222.74,223.06,221.85,221.86,74760.0,190.547,190.8207,189.7856,189.7942,74760.0
2019-08-15 11:00:00,221.83,221.83,220.88,220.89,86737.0,189.7685,189.7685,188.9558,188.9643,86737.0
2019-08-15 11:30:00,220.83,222.75,220.83,222.59,112462.0,188.913,190.5555,188.913,190.4186,112462.0
2019-08-15 12:00:00,222.64,223.3,222.26,223.02,46433.0,190.4614,191.026,190.1363,190.7865,46433.0
2019-08-15 12:30:00,223.1,223.18,222.15,222.45,37129.0,190.8549,190.9234,190.0422,190.2989,37129.0
2019-08-15 13:00:00,222.41,223.09,222.36,222.82,27089.0,190.2647,190.8464,190.2219,190.6154,27089.0
2019-08-15 13:30:00,222.83,223.22,221.32,221.45,92686.0,190.624,190.9576,189.3322,189.4434,92686.0
2019-08-15 14:00:00,221.47,223.1,221.28,223.0,37728.0,189.4605,190.8549,189.298,190.7694,37728.0
2019-08-15 14:30:00,223.05,223.48,222.8,223.32,61183.0,190.8122,191.18,190.5983,191.0431,61183.0
2019-08-15 15:00:00,223.32,223.75,222.95,223.31,131254.0,191.0431,191.411,190.7266,191.0346,131254.0
2019-08-15 15:30:00,223.27,224.57,223.02,224.19,219600.0,191.0004,192.1125,190.7865,191.7874,219600.0
2019-08-16 09:30:00,225.1,225.43,222.12,222.67,190770.0,192.5659,192.8482,190.0166,190.4871,190770.0
2019-08-16 10:00:00,222.65,224.38,222.52,223.74,95831.0,190.47,191.9499,190.3588,191.4024,95831.0
2019-08-16 10:30:00,223.61,224.47,223.15,224.47,68436.0,191.2912,192.0269,190.8977,192.0269,68436.0
2019-08-16 11:00:00,224.5,224.82,224.11,224.24,51150.0,192.0526,192.3263,191.719,191.8302,51150.0
2019-08-16 11:30:00,224.26,224.68,223.27,223.3,112196.0,191.8473,192.2066,191.0004,191.026,112196.0
2019-08-16 12:00:00,223.28,223.29,222.15,222.88,70738.0,191.0089,191.0175,190.0422,190.6667,70738.0
2019-08-16 12:30:00,222.86,222.97,221.93,222.97,50748.0,190.6496,190.7437,189.854,190.7437,50748.0
2019-08-16 13:00:00,223.0,223.18,222.83,222.89,52548.0,190.7694,190.9234,190.624,190.6753,52548.0
2019-08-16 13:30:00,222.87,223.04,222.71,222.82,30916.0,190.6582,190.8036,190.5213,190.6154,30916.0
2019-08-16 14:00:00,222.88,223.32,222.71,223.07,27708.0,190.6667,191.0431,190.5213,190.8293,27708.0
2019-08-16 14:30:00,223.05,223.34,222.91,223.07,23087.0,190.8122,191.0602,190.6924,190.8293,23087.0
2019-08-16 15:00:00,223.06,223.92,222.94,223.41,43189.0,190.8207,191.5564,190.7181,191.1201,43189.0
2019-08-16 15:30:00,223.41,223.63,222.86,223.04,167800.0,191.1201,191.3083,190.6496,190.8036,167800.0
2019-08-19 09:30:00,224.04,224.6,222.83,223.72,106483.0,191.6591,192.1381,190.624,191.3853,106483.0
2019-08-19 10:00:00,223.71,224.88,223.71,224.53,37127.0,191.3768,192.3777,191.3768,192.0783,37127.0
2019-08-19 10:30:00,224.54,224.85,224.1,224.34,36424.0,192.0868,192.352,191.7104,191.9157,36424.0
2019-08-19 11:00:00,224.37,225.09,224.24,224.66,32912.0,191.9414,192.5573,191.8302,192.1895,32912.0
2019-08-19 11:30:00,224.68,224.98,224.42,224.47,25240.0,192.2066,192.4632,191.9841,192.0269,25240.0
2019-08-19 12:00:00,224.46,224.47,223.71,223.85,26571.0,192.0184,192.0269,191.3768,191.4965,26571.0
2019-08-19 12:30:00,223.86,224.08,223.64,224.01,28542.0,191.5051,191.6933,191.3169,191.6334,28542.0
2019-08-19 13:00:00,224.01,224.64,223.84,224.54,46438.0,191.6334,192.1724,191.488,192.0868,46438.0
2019-08-19 13:30:00,224.51,225.01,224.46,224.56,32013.0,192.0611,192.4889,192.0184,192.1039,32013.0
2019-08-19 14:00:00,224.55,224.6,224.18,224.44,30491.0,192.0954,192.1381,191.7788,192.0013,30491.0
2019-08-19 14:30:00,224.47,224.86,224.24,224.6,35353.0,192.0269,192.3606,191.8302,192.1381,35353.0
2019-08-19 15:00:00,224.65,224.85,224.43,224.44,79962.0,192.1809,192.352,191.9927,192.0013,79962.0
2019-08-19 15:30:00,224.4,225.69,224.4,225.18,186077.0,191.967,193.0706,191.967,192.6343,186077.0
2019-08-20 09:30:00,225.51,227.39,223.7,223.97,101413.0,192.9166,194.5249,191.3682,191.5992,101413.0
2019-08-20 10:00:00,224.11,225.18,223.53,224.86,46313.0,191.719,192.6343,191.2228,192.3606,46313.0
2019-08-20 10:30:00,224.83,225.51,224.51,225.46,23928.0,192.3349,192.9166,192.0611,192.8738,23928.0
2019-08-20 11:00:00,225.5,226.18,225.35,225.35,38737.0,192.9081,193.4898,192.7797,192.7797,38737.0
2019-08-20 11:30:00,225.27,226.13,225.27,226.0,29577.0,192.7113,193.447,192.7113,193.3358,29577.0
2019-08-20 12:00:00,226.01,226.93,225.92,226.8,43406.0,193.3443,194.1314,193.2674,194.0202,43406.0
2019-08-20 12:30:00,226.78,227.02,226.36,226.94,44242.0,194.0031,194.2084,193.6438,194.1399,44242.0
2019-08-20 13:00:00,226.89,227.01,226.44,226.44,29665.0,194.0972,194.1998,193.7122,193.7122,29665.0
2019-08-20 13:30:00,226.45,226.45,225.6,225.65,28014.0,193.7207,193.7207,192.9936,193.0364,28014.0
2019-08-20 14:00:00,225.64,226.09,225.28,226.0,56148.0,193.0278,193.4128,192.7199,193.3358,56148.0
2019-08-20 14:30:00,225.99,226.1,225.4,225.81,51360.0,193.3272,193.4213,192.8225,193.1733,51360.0
2019-08-20 15:00:00,225.75,226.06,225.66,225.98,46302.0,193.1219,193.3871,193.0449,193.3187,46302.0
2019-08-20 15:30:00,226.03,226.15,225.46,225.68,192863.0,193.3615,193.4641,192.8738,193.062,192863.0
2019-08-21 09:30:00,225.55,226.69,224.79,226.35,69323.0,192.9508,193.9261,192.3007,193.6352,69323.0
2019-08-21 10:00:00,226.37,226.56,225.58,226.41,42268.0,193.6523,193.8149,192.9765,193.6865,42268.0
2019-08-21 10:30:00,226.36,226.95,226.21,226.88,35854.0,193.6438,194.1485,193.5154,194.0886,35854.0
2019-08-21 11:00:00,226.78,226.9,226.03,226.72,30822.0,194.0031,194.1057,193.3615,193.9517,30822.0
2019-08-21 11:30:00,226.72,227.22,226.65,226.94,40805.0,193.9517,194.3795,193.8918,194.1399,40805.0
2019-08-21 12:00:00,226.93,227.24,226.13,226.21,54242.0,194.1314,194.3966,193.447,193.5154,54242.0
2019-08-21 12:30:00,226.19,226.96,226.14,226.64,35745.0,193.4983,194.157,193.4556,193.8833,35745.0
2019-08-21 13:00:00,226.57,227.43,226.56,227.39,91352.0,193.8234,194.5591,193.8149,194.5249,91352.0
2019-08-21 13:30:00,227.34,227.42,226.55,226.8,101444.0,194.4821,194.5506,193.8063,194.0202,101444.0
2019-08-21 14:00:00,226.76,227.13,226.11,226.67,64708.0,193.9859,194.3025,193.4299,193.909,64708.0
2019-08-21 14:30:00,226.72,227.0,226.57,226.74,36639.0,193.9517,194.1913,193.8234,193.9688,36639.0
2019-08-21 15:00:00,226.72,226.93,226.49,226.78,40664.0,193.9517,194.1314,193.755,194.0031,40664.0
2019-08-21 15:30:00,226.8,227.48,226.7,227.38,107076.0,194.0202,194.6019,193.9346,194.5163,107076.0
2019-08-22 09:30:00,227.69,227.78,226.89,226.89,60003.0,194.7815,194.8585,194.0972,194.0972,60003.0
2019-08-22 10:00:00,227.12,227.28,226.52,226.69,23246.0,194.2939,194.4308,193.7806,193.9261,23246.0
2019-08-22 10:30:00,226.67,226.7,225.13,225.21,65712.0,193.909,193.9346,192.5915,192.66,65712.0
2019-08-22 11:00:00,225.13,226.66,224.99,226.43,53197.0,192.5915,193.9004,192.4718,193.7036,53197.0
2019-08-22 11:30:00,226.53,227.6,226.42,227.31,33589.0,193.7892,194.7045,193.6951,194.4565,33589.0
2019-08-22 12:00:00,227.31,227.7,227.16,227.46,28656.0,194.4565,194.7901,194.3281,194.5848,28656.0
2019-08-22 12:30:00,227.46,227.98,227.37,227.73,39748.0,194.5848,195.0296,194.5078,194.8157,39748.0
2019-08-22 13:00:00,227.71,228.03,227.51,228.03,18994.0,194.7986,195.0724,194.6275,195.0724,18994.0
2019-08-22 13:30:00,228.0,228.34,227.9,228.0,46817.0,195.0467,195.3376,194.9612,195.0467,46817.0
2019-08-22 14:00:00,228.02,228.4,227.89,227.97,35729.0,195.0638,195.3889,194.9526,195.0211,35729.0
2019-08-22 14:30:00,227.98,228.45,227.84,228.33,27471.0,195.0296,195.4317,194.9099,195.329,27471.0
2019-08-22 15:00:00,228.33,228.34,227.87,228.14,33131.0,195.329,195.3376,194.9355,195.1665,33131.0
2019-08-22 15:30:00,228.22,228.78,227.95,228.52,134447.0,195.2349,195.714,195.004,195.4916,134447.0
2019-08-23 09:30:00,228.94,229.85,228.34,229.67,71207.0,195.8509,196.6293,195.3376,196.4754,71207.0
2019-08-23 10:00:00,229.6,230.44,229.41,230.2,41499.0,196.4155,197.1341,196.2529,196.9288,41499.0
2019-08-23 10:30:00,230.11,231.64,230.09,230.98,69656.0,196.8518,198.1606,196.8347,197.596,69656.0
2019-08-23 11:00:00,230.98,231.07,228.71,229.74,82334.0,197.596,197.673,195.6541,196.5352,82334.0
2019-08-23 11:30:00,229.78,229.97,229.1,229.29,41232.0,196.5695,196.732,195.9877,196.1503,41232.0
2019-08-23 12:00:00,229.2,229.63,229.05,229.21,45413.0,196.0733,196.4411,195.945,196.0818,45413.0
2019-08-23 12:30:00,229.25,229.68,228.66,229.2,37665.0,196.1161,196.4839,195.6113,196.0733,37665.0
2019-08-23 13:00:00,229.11,229.11,228.28,228.29,26784.0,195.9963,195.9963,195.2863,195.2948,26784.0
2019-08-23 13:30:00,228.26,228.89,228.12,228.47,27977.0,195.2691,195.8081,195.1494,195.4488,27977.0
2019-08-23 14:00:00,228.52,228.7,227.98,228.17,20795.0,195.4916,195.6456,195.0296,195.1922,20795.0
2019-08-23 14:30:00,228.21,228.41,227.36,227.82,54635.0,195.2264,195.3975,194.4992,194.8927,54635.0
2019-08-23 15:00:00,227.68,227.85,227.13,227.24,63758.0,194.773,194.9184,194.3025,194.3966,63758.0
2019-08-23 15:30:00,227.15,227.18,225.57,226.73,161608.0,194.3196,194.3452,192.9679,193.9603,161608.0
2019-08-26 09:30:00,227.57,229.13,226.11,228.61,74358.0,194.6789,196.0134,193.4299,195.5686,74358.0
2019-08-26 10:00:00,228.58,228.62,227.66,227.93,33627.0,195.5429,195.5771,194.7559,194.9868,33627.0
2019-08-26 10:30:00,227.89,228.47,227.84,228.23,40198.0,194.9526,195.4488,194.9099,195.2435,40198.0
2019-08-26 11:00:00,228.32,228.65,228.2,228.32,62754.0,195.3205,195.6028,195.2178,195.3205,62754.0
2019-08-26 11:30:00,228.45,228.62,228.14,228.31,21229.0,195.4317,195.5771,195.1665,195.3119,21229.0
2019-08-26 12:00:00,228.35,228.65,228.3,228.45,56325.0,195.3461,195.6028,195.3034,195.4317,56325.0
2019-08-26 12:30:00,228.48,228.79,228.3,228.77,17153.0,195.4573,195.7225,195.3034,195.7054,17153.0
2019-08-26 13:00:00,228.74,228.92,228.48,228.72,20203.0,195.6798,195.8338,195.4573,195.6627,20203.0
2019-08-26 13:30:00,228.66,228.88,228.49,228.54,21540.0,195.6113,195.7995,195.4659,195.5087,21540.0
2019-08-26 14:00:00,228.58,228.58,228.34,228.55,21871.0,195.5429,195.5429,195.3376,195.5172,21871.0
2019-08-26 14:30:00,228.58,228.88,228.48,228.79,20930.0,195.5429,195.7995,195.4573,195.7225,20930.0
2019-08-26 15:00:00,228.85,229.46,228.83,229.23,56821.0,195.7739,196.2957,195.7568,196.099,56821.0
2019-08-26 15:30:00,229.23,230.15,229.0,230.14,99802.0,196.099,196.886,195.9022,196.8774,99802.0
2019-08-27 09:30:00,230.78,231.19,229.03,229.96,125828.0,197.4249,197.7757,195.9279,196.7234,125828.0
2019-08-27 10:00:00,229.99,230.82,229.81,230.81,51185.0,196.7491,197.4591,196.5951,197.4506,51185.0
2019-08-27 10:30:00,230.75,231.0,230.18,230.3,42247.0,197.3993,197.6131,196.9116,197.0143,42247.0
2019-08-27 11:00:00,230.31,230.78,229.81,230.62,38865.0,197.0229,197.4249,196.5951,197.2881,38865.0
2019-08-27 11:30:00,230.65,231.12,230.65,230.83,23017.0,197.3137,197.7158,197.3137,197.4677,23017.0
2019-08-27 12:00:00,230.79,231.31,230.79,231.11,25089.0,197.4335,197.8783,197.4335,197.7072,25089.0
2019-08-27 12:30:00,231.16,231.27,230.36,230.43,25962.0,197.75,197.8441,197.0656,197.1255,25962.0
2019-08-27 13:00:00,230.42,231.05,230.37,231.01,22239.0,197.117,197.6559,197.0742,197.6217,22239.0
2019-08-27 13:30:00,231.0,231.78,230.94,231.2,110132.0,197.6131,198.2804,197.5618,197.7842,110132.0
2019-08-27 14:00:00,231.2,231.2,230.36,230.52,31140.0,197.7842,197.7842,197.0656,197.2025,31140.0
2019-08-27 14:30:00,230.46,231.1,230.37,230.94,31596.0,197.1512,197.6987,197.0742,197.5618,31596.0
2019-08-27 15:00:00,230.99,231.16,230.13,230.14,59953.0,197.6046,197.75,196.8689,196.8774,59953.0
2019-08-27 15:30:00,230.21,230.38,229.59,229.79,149918.0,196.9373,197.0827,196.4069,196.578,149918.0
2019-08-28 09:30:00,229.55,230.83,228.58,230.09,75521.0,196.3727,197.4677,195.5429,196.8347,75521.0
2019-08-28 10:00:00,230.1,231.3,229.74,231.06,64910.0,196.8432,197.8698,196.5352,197.6645,64910.0
2019-08-28 10:30:00,231.01,231.53,230.0,230.08,41739.0,197.6217,198.0665,196.7577,196.8261,41739.0
2019-08-28 11:00:00,230.18,230.79,229.82,230.5,29456.0,196.9116,197.4335,196.6037,197.1854,29456.0
2019-08-28 11:30:00,230.37,230.98,230.15,230.84,49943.0,197.0742,197.596,196.886,197.4763,49943.0
2019-08-28 12:00:00,230.85,231.25,230.52,230.84,80601.0,197.4848,197.827,197.2025,197.4763,80601.0
2019-08-28 12:30:00,230.86,230.91,230.46,230.79,24750.0,197.4934,197.5361,197.1512,197.4335,24750.0
2019-08-28 13:00:00,230.79,230.79,230.29,230.35,30548.0,197.4335,197.4335,197.0057,197.0571,30548.0
2019-08-28 13:30:00,230.36,230.45,230.02,230.07,40330.0,197.0656,197.1426,196.7748,196.8175,40330.0
2019-08-28 14:00:00,230.02,230.27,229.94,230.11,80506.0,196.7748,196.9886,196.7063,196.8518,80506.0
2019-08-28 14:30:00,230.16,230.56,230.16,230.43,27491.0,196.8945,197.2367,196.8945,197.1255,27491.0
2019-08-28 15:00:00,230.42,230.54,230.23,230.26,47180.0,197.117,197.2196,196.9544,196.9801,47180.0
2019-08-28 15:30:00,230.26,230.41,229.89,230.19,96982.0,196.9801,197.1084,196.6636,196.9202,96982.0
2019-08-29 09:30:00,231.0,231.5,229.85,229.99,60892.0,197.6131,198.0409,196.6293,196.7491,60892.0
2019-08-29 10:00:00,230.06,230.33,229.13,230.31,42331.0,196.809,197.04,196.0134,197.0229,42331.0
2019-08-29 10:30:00,230.25,230.85,229.88,230.72,19058.0,196.9715,197.4848,196.655,197.3736,19058.0
2019-08-29 11:00:00,230.6,230.64,230.2,230.29,22855.0,197.2709,197.3052,196.9288,197.0057,22855.0
2019-08-29 11:30:00,230.29,231.02,230.29,230.91,48520.0,197.0057,197.6302,197.0057,197.5361,48520.0
2019-08-29 12:00:00,231.0,231.11,230.88,230.92,21426.0,197.6131,197.7072,197.5105,197.5447,21426.0
2019-08-29 12:30:00,230.94,231.36,230.79,231.17,23081.0,197.5618,197.9211,197.4335,197.7586,23081.0
2019-08-29 13:00:00,231.06,231.12,230.54,230.54,30452.0,197.6645,197.7158,197.2196,197.2196,30452.0
2019-08-29 13:30:00,230.5,230.73,230.44,230.64,58743.0,197.1854,197.3822,197.1341,197.3052,58743.0
2019-08-29 14:00:00,230.61,231.07,230.39,230.65,36803.0,197.2795,197.673,197.0913,197.3137,36803.0
2019-08-29 14:30:00,230.67,230.94,230.63,230.9,43498.0,197.3308,197.5618,197.2966,197.5276,43498.0
2019-08-29 15:00:00,230.9,231.01,230.27,230.29,46685.0,197.5276,197.6217,196.9886,197.0057,46685.0
2019-08-29 15:30:00,230.28,230.5,230.1,230.41,83173.0,196.9972,197.1854,196.8432,197.1084,83173.0
2019-08-30 09:30:00,231.49,231.67,229.8,230.19,48106.0,198.0323,198.1863,196.5866,196.9202,48106.0
2019-08-30 10:00:00,230.28,231.09,229.92,230.94,41730.0,196.9972,197.6901,196.6892,197.5618,41730.0
2019-08-30 10:30:00,230.89,231.0,230.15,230.3,27654.0,197.519,197.6131,196.886,197.0143,27654.0
2019-08-30 11:00:00,230.24,230.24,229.06,229.28,30067.0,196.963,196.963,195.9535,196.1417,30067.0
2019-08-30 11:30:00,229.23,229.9,229.23,229.52,45243.0,196.099,196.6721,196.099,196.347,45243.0
2019-08-30 12:00:00,229.58,229.98,229.56,229.97,9240.0,196.3984,196.7406,196.3813,196.732,9240.0
2019-08-30 12:30:00,230.0,230.06,229.4,229.7,13745.0,196.7577,196.809,196.2444,196.501,13745.0
2019-08-30 13:00:00,229.81,229.88,229.54,229.84,20862.0,196.5951,196.655,196.3641,196.6208,20862.0
2019-08-30 13:30:00,229.81,230.19,229.81,229.97,24770.0,196.5951,196.9202,196.5951,196.732,24770.0
2019-08-30 14:00:00,230.02,230.47,229.96,230.27,21027.0,196.7748,197.1597,196.7234,196.9886,21027.0
2019-08-30 14:30:00,230.25,230.49,229.98,230.32,25650.0,196.9715,197.1768,196.7406,197.0314,25650.0
2019-08-30 15:00:00,230.27,230.48,229.94,230.34,29725.0,196.9886,197.1683,196.7063,197.0485,29725.0
2019-08-30 15:30:00,230.38,230.73,229.95,230.1,182684.0,197.0827,197.3822,196.7149,196.8432,182684.0
2019-09-03 09:30:00,230.6,233.0,230.19,232.74,138210.0,197.2709,199.3241,196.9202,199.1016,138210.0
2019-09-03 10:00:00,232.77,233.89,232.42,233.8,72591.0,199.1273,200.0854,198.8279,200.0084,72591.0
2019-09-03 10:30:00,233.78,235.24,233.5,235.07,82574.0,199.9913,201.2403,199.7518,201.0949,82574.0
2019-09-03 11:00:00,234.98,236.37,234.97,235.85,115421.0,201.0179,202.207,201.0093,201.7621,115421.0
2019-09-03 11:30:00,235.93,237.3,235.72,237.17,101446.0,201.8306,203.0026,201.6509,202.8914,101446.0
2019-09-03 12:00:00,237.17,237.45,236.25,236.57,60726.0,202.8914,203.1309,202.1043,202.3781,60726.0
2019-09-03 12:30:00,236.51,236.96,236.25,236.55,89151.0,202.3268,202.7117,202.1043,202.361,89151.0
2019-09-03 13:00:00,236.51,236.51,235.63,235.84,30515.0,202.3268,202.3268,201.5739,201.7536,30515.0
2019-09-03 13:30:00,235.86,236.1,235.62,235.66,54065.0,201.7707,201.976,201.5654,201.5996,54065.0
2019-09-03 14:00:00,235.64,236.08,235.56,236.04,35807.0,201.5825,201.9589,201.5141,201.9247,35807.0
2019-09-03 14:30:00,236.01,236.61,235.88,236.51,38624.0,201.899,202.4123,201.7878,202.3268,38624.0
2019-09-03 15:00:00,236.52,237.09,236.29,236.85,74966.0,202.3353,202.8229,202.1386,202.6176,74966.0
2019-09-03 15:30:00,236.87,237.9,236.64,237.8,185226.0,202.6347,203.5159,202.438,203.4303,185226.0
2019-09-04 09:30:00,238.23,240.18,237.97,239.56,125427.0,203.7982,205.4663,203.5757,204.9359,125427.0
2019-09-04 10:00:00,239.5,239.69,238.84,239.55,49506.0,204.8846,205.0471,204.32,204.9274,49506.0
2019-09-04 10:30:00,239.55,240.73,239.55,240.63,65867.0,204.9274,205.9368,204.9274,205.8513,65867.0
2019-09-04 11:00:00,240.67,241.43,240.09,241.18,65155.0,205.8855,206.5357,205.3893,206.3218,65155.0
2019-09-04 11:30:00,241.26,242.0,240.84,241.62,70282.0,206.3902,207.0233,206.0309,206.6982,70282.0
2019-09-04 12:00:00,241.59,241.72,241.11,241.45,40158.0,206.6725,206.7837,206.2619,206.5528,40158.0
2019-09-04 12:30:00,241.42,241.94,241.26,241.81,41190.0,206.5271,206.972,206.3902,206.8607,41190.0
2019-09-04 13:00:00,241.81,241.82,241.03,241.31,39187.0,206.8607,206.8693,206.1935,206.433,39187.0
2019-09-04 13:30:00,241.29,241.35,240.85,241.0,33146.0,206.4159,206.4672,206.0395,206.1678,33146.0
2019-09-04 14:00:00,240.98,241.32,240.55,241.32,31389.0,206.1507,206.4416,205.7828,206.4416,31389.0
2019-09-04 14:30:00,241.3,241.66,241.07,241.47,49562.0,206.4245,206.7324,206.2277,206.5699,49562.0
2019-09-04 15:00:00,241.5,241.64,240.98,241.38,56955.0,206.5955,206.7153,206.1507,206.4929,56955.0
2019-09-04 15:30:00,241.42,241.86,240.26,240.99,225378.0,206.5271,206.9035,205.5348,206.1593,225378.0
2019-09-05 09:30:00,242.0,242.0,238.07,240.07,158621.0,207.0233,207.0233,203.6613,205.3722,158621.0
2019-09-05 10:00:00,240.19,240.31,237.32,237.4,101603.0,205.4749,205.5775,203.0197,203.0881,101603.0
2019-09-05 10:30:00,237.43,237.71,235.96,236.35,119571.0,203.1138,203.3533,201.8563,202.1899,119571.0
2019-09-05 11:00:00,236.14,237.07,235.92,236.98,112345.0,202.0102,202.8058,201.822,202.7288,112345.0
2019-09-05 11:30:00,236.97,237.24,235.47,235.51,71875.0,202.7203,202.9513,201.4371,201.4713,71875.0
2019-09-05 12:00:00,235.45,236.29,235.27,235.86,64720.0,201.42,202.1386,201.266,201.7707,64720.0
2019-09-05 12:30:00,235.87,236.34,235.27,235.33,52803.0,201.7793,202.1813,201.266,201.3173,52803.0
2019-09-05 13:00:00,235.32,235.64,235.11,235.25,57338.0,201.3088,201.5825,201.1291,201.2489,57338.0
2019-09-05 13:30:00,235.32,235.37,234.85,235.0,71472.0,201.3088,201.3515,200.9067,201.035,71472.0
2019-09-05 14:00:00,235.04,235.27,234.59,234.83,55476.0,201.0692,201.266,200.6843,200.8896,55476.0
2019-09-05 14:30:00,234.89,235.72,234.72,235.4,42528.0,200.9409,201.6509,200.7955,201.3772,42528.0
2019-09-05 15:00:00,235.45,236.24,235.4,235.88,53232.0,201.42,202.0958,201.3772,201.7878,53232.0
2019-09-05 15:30:00,235.91,236.01,235.61,235.79,162143.0,201.8135,201.899,201.5568,201.7108,162143.0
2019-09-06 09:30:00,235.95,236.56,235.05,236.07,114376.0,201.8477,202.3695,201.0778,201.9504,114376.0
2019-09-06 10:00:00,236.15,236.19,235.43,236.02,33794.0,202.0188,202.053,201.4029,201.9076,33794.0
2019-09-06 10:30:00,236.01,236.21,235.57,235.87,64628.0,201.899,202.0701,201.5226,201.7793,64628.0
2019-09-06 11:00:00,235.99,236.09,234.15,234.15,126709.0,201.8819,201.9675,200.3079,200.3079,126709.0
2019-09-06 11:30:00,234.18,234.58,233.69,233.75,105733.0,200.3335,200.6757,199.9143,199.9657,105733.0
2019-09-06 12:00:00,233.77,233.92,232.96,233.12,69838.0,199.9828,200.1111,199.2898,199.4267,69838.0
2019-09-06 12:30:00,233.09,233.28,231.9,232.13,89296.0,199.4011,199.5636,198.3831,198.5798,89296.0
2019-09-06 13:00:00,232.19,232.75,231.81,232.68,99705.0,198.6311,199.1102,198.3061,199.0503,99705.0
2019-09-06 13:30:00,232.71,233.05,232.67,232.79,58596.0,199.076,199.3668,199.0418,199.1444,58596.0
2019-09-06 14:00:00,232.83,232.98,231.76,231.76,100603.0,199.1786,199.307,198.2633,198.2633,100603.0
2019-09-06 14:30:00,231.74,232.31,231.66,232.18,112166.0,198.2462,198.7338,198.1777,198.6226,112166.0
2019-09-06 15:00:00,232.19,232.53,232.08,232.42,92888.0,198.6311,198.922,198.537,198.8279,92888.0
2019-09-06 15:30:00,232.4,232.64,231.88,232.58,247586.0,198.8108,199.0161,198.3659,198.9648,247586.0
2019-09-09 09:30:00,232.78,233.18,231.03,231.66,95111.0,199.1359,199.478,197.6388,198.1777,95111.0
2019-09-09 10:00:00,231.61,232.01,231.16,231.35,65096.0,198.135,198.4772,197.75,197.9125,65096.0
2019-09-09 10:30:00,231.29,231.8,229.3,229.52,88043.0,197.8612,198.2975,196.1588,196.347,88043.0
2019-09-09 11:00:00,229.49,229.88,226.0,226.08,237080.0,196.3214,196.655,193.3358,193.4042,237080.0
2019-09-09 11:30:00,226.17,227.95,226.09,226.66,164979.0,193.4812,195.004,193.4128,193.9004,164979.0
2019-09-09 12:00:00,226.81,226.81,226.11,226.31,124341.0,194.0287,194.0287,193.4299,193.601,124341.0
2019-09-09 12:30:00,226.32,228.0,226.0,227.52,77510.0,193.6095,195.0467,193.3358,194.6361,77510.0
2019-09-09 13:00:00,227.49,227.53,226.83,226.83,55866.0,194.6104,194.6447,194.0458,194.0458,55866.0
2019-09-09 13:30:00,226.86,226.92,226.28,226.29,88801.0,194.0715,194.1228,193.5753,193.5839,88801.0
2019-09-09 14:00:00,226.3,226.45,225.11,225.12,86367.0,193.5924,193.7207,192.5744,192.583,86367.0
2019-09-09 14:30:00,225.11,225.19,224.53,224.75,103979.0,192.5744,192.6429,192.0783,192.2665,103979.0
2019-09-09 15:00:00,224.74,225.13,224.27,224.42,105519.0,192.2579,192.5915,191.8558,191.9841,105519.0
2019-09-09 15:30:00,224.42,224.8,223.74,224.17,344776.0,191.9841,192.3092,191.4024,191.7703,344776.0
2019-09-10 09:30:00,222.83,222.99,214.05,214.91,442432.0,190.624,190.7608,183.1129,183.8486,442432.0
2019-09-10 10:00:00,214.87,215.86,213.5,215.38,436693.0,183.8144,184.6613,182.6424,184.2507,436693.0
2019-09-10 10:30:00,215.27,217.15,214.78,217.04,259425.0,184.1566,185.7649,183.7374,185.6708,259425.0
2019-09-10 11:00:00,217.03,217.24,215.65,216.75,200266.0,185.6622,185.8419,184.4817,185.4227,200266.0
2019-09-10 11:30:00,216.76,217.65,216.52,216.52,186207.0,185.4313,186.1926,185.226,185.226,186207.0
2019-09-10 12:00:00,216.53,217.5,216.16,216.86,168870.0,185.2345,186.0643,184.918,185.5168,168870.0
2019-09-10 12:30:00,216.88,217.24,216.05,217.2,92762.0,185.5339,185.8419,184.8239,185.8077,92762.0
2019-09-10 13:00:00,217.2,218.06,216.85,217.05,106905.0,185.8077,186.5434,185.5083,185.6793,106905.0
2019-09-10 13:30:00,217.06,217.26,216.72,216.81,112392.0,185.6879,185.859,185.397,185.474,112392.0
2019-09-10 14:00:00,216.84,216.97,215.51,215.9,106491.0,185.4997,185.6109,184.3619,184.6956,106491.0
2019-09-10 14:30:00,215.86,216.61,215.78,216.6,89032.0,184.6613,185.3029,184.5929,185.2944,89032.0
2019-09-10 15:00:00,216.61,216.61,215.17,215.47,171180.0,185.3029,185.3029,184.0711,184.3277,171180.0
2019-09-10 15:30:00,215.49,216.27,215.0,216.25,493846.0,184.3448,185.0121,183.9256,184.995,493846.0
2019-09-11 09:30:00,215.95,217.87,214.18,215.24,256616.0,184.7383,186.3808,183.2242,184.131,256616.0
2019-09-11 10:00:00,215.24,215.37,214.41,214.76,107714.0,184.131,184.2422,183.4209,183.7203,107714.0
2019-09-11 10:30:00,214.84,214.91,213.37,214.06,133590.0,183.7888,183.8486,182.5312,183.1215,133590.0
2019-09-11 11:00:00,214.08,214.65,213.65,214.49,101705.0,183.1386,183.6262,182.7708,183.4894,101705.0
2019-09-11 11:30:00,214.53,215.82,214.3,215.59,208766.0,183.5236,184.6271,183.3268,184.4304,208766.0
2019-09-11 12:00:00,215.53,215.72,214.88,214.95,164896.0,184.379,184.5416,183.823,183.8829,164896.0
2019-09-11 12:30:00,215.02,215.73,215.0,215.6,124504.0,183.9427,184.5501,183.9256,184.4389,124504.0
2019-09-11 13:00:00,215.54,215.67,215.15,215.25,95767.0,184.3876,184.4988,184.054,184.1395,95767.0
2019-09-11 13:30:00,215.25,215.35,214.34,214.5,175964.0,184.1395,184.2251,183.361,183.4979,175964.0
2019-09-11 14:00:00,214.54,214.63,213.96,214.13,93782.0,183.5321,183.6091,183.036,183.1814,93782.0
2019-09-11 14:30:00,214.15,214.15,213.4,213.54,114161.0,183.1985,183.1985,182.5569,182.6767,114161.0
2019-09-11 15:00:00,213.56,213.65,212.91,213.14,109707.0,182.6938,182.7708,182.1377,182.3345,109707.0
2019-09-11 15:30:00,213.15,213.21,212.5,212.7,365067.0,182.343,182.3944,181.787,181.9581,365067.0
2019-09-12 09:30:00,216.02,217.21,214.95,215.97,229535.0,184.7982,185.8162,183.8829,184.7554,229535.0
2019-09-12 10:00:00,216.0,216.59,214.67,216.2,108007.0,184.7811,185.2858,183.6433,184.9522,108007.0
2019-09-12 10:30:00,216.1,219.35,216.1,219.01,229407.0,184.8667,187.6469,184.8667,187.3561,229407.0
2019-09-12 11:00:00,219.09,219.19,218.15,218.99,69463.0,187.4245,187.5101,186.6204,187.339,69463.0
2019-09-12 11:30:00,218.88,219.19,217.95,218.36,52263.0,187.2449,187.5101,186.4493,186.8,52263.0
2019-09-12 12:00:00,218.31,218.55,218.0,218.27,31618.0,186.7572,186.9626,186.492,186.723,31618.0
2019-09-12 12:30:00,218.31,218.52,217.84,218.38,58746.0,186.7572,186.9369,186.3552,186.8171,58746.0
2019-09-12 13:00:00,218.34,218.69,218.09,218.42,76636.0,186.7829,187.0823,186.569,186.8513,76636.0
2019-09-12 13:30:00,218.47,218.7,218.32,218.54,65031.0,186.8941,187.0909,186.7658,186.954,65031.0
2019-09-12 14:00:00,218.57,219.06,218.37,219.06,103992.0,186.9797,187.3988,186.8086,187.3988,103992.0
2019-09-12 14:30:00,219.07,219.26,218.8,219.08,145506.0,187.4074,187.5699,187.1764,187.4159,145506.0
2019-09-12 15:00:00,219.12,219.19,218.58,218.63,127880.0,187.4502,187.5101,186.9882,187.031,127880.0
2019-09-12 15:30:00,218.67,219.03,218.61,218.86,271781.0,187.0652,187.3732,187.0139,187.2277,271781.0
2019-09-13 09:30:00,218.29,218.81,215.82,218.12,103405.0,186.7401,187.185,184.6271,186.5947,103405.0
2019-09-13 10:00:00,217.97,219.25,217.5,218.03,134842.0,186.4664,187.5614,186.0643,186.5177,134842.0
2019-09-13 10:30:00,218.0,218.21,216.97,217.82,43709.0,186.492,186.6717,185.6109,186.3381,43709.0
2019-09-13 11:00:00,217.85,217.96,215.48,215.56,70953.0,186.3637,186.4578,184.3363,184.4047,70953.0
2019-09-13 11:30:00,215.61,215.64,214.49,215.28,57269.0,184.4475,184.4731,183.4894,184.1652,57269.0
2019-09-13 12:00:00,215.29,215.78,215.0,215.36,34753.0,184.1737,184.5929,183.9256,184.2336,34753.0
2019-09-13 12:30:00,215.3,215.3,214.42,214.47,76093.0,184.1823,184.1823,183.4295,183.4722,76093.0
2019-09-13 13:00:00,214.41,215.14,214.26,214.84,96008.0,183.4209,184.0454,183.2926,183.7888,96008.0
2019-09-13 13:30:00,214.86,214.91,214.38,214.5,60851.0,183.8059,183.8486,183.3952,183.4979,60851.0
2019-09-13 14:00:00,214.47,214.59,214.02,214.24,53858.0,183.4722,183.5749,183.0873,183.2755,53858.0
2019-09-13 14:30:00,214.32,214.54,213.92,214.49,67752.0,183.3439,183.5321,183.0017,183.4894,67752.0
2019-09-13 15:00:00,214.47,215.0,214.4,214.92,71555.0,183.4722,183.9256,183.4124,183.8572,71555.0
2019-09-13 15:30:00,214.91,215.47,214.81,215.35,229739.0,183.8486,184.3277,183.7631,184.2251,229739.0
2019-09-16 09:30:00,215.52,216.52,215.03,216.5,144963.0,184.3705,185.226,183.9513,185.2088,144963.0
2019-09-16 10:00:00,216.22,216.25,215.27,215.76,118061.0,184.9693,184.995,184.1566,184.5758,118061.0
2019-09-16 10:30:00,215.68,216.01,215.26,215.47,55782.0,184.5074,184.7897,184.1481,184.3277,55782.0
2019-09-16 11:00:00,215.51,215.98,215.22,215.63,53867.0,184.3619,184.764,184.1138,184.4646,53867.0
2019-09-16 11:30:00,215.56,215.91,215.32,215.62,39940.0,184.4047,184.7041,184.1994,184.456,39940.0
2019-09-16 12:00:00,215.57,215.8,215.52,215.6,30439.0,184.4133,184.61,184.3705,184.4389,30439.0
2019-09-16 12:30:00,215.64,216.44,215.57,216.19,51624.0,184.4731,185.1575,184.4133,184.9436,51624.0
2019-09-16 13:00:00,216.22,216.32,215.96,215.97,35545.0,184.9693,185.0549,184.7469,184.7554,35545.0
2019-09-16 13:30:00,215.96,216.14,215.75,216.08,37795.0,184.7469,184.9009,184.5672,184.8495,37795.0
2019-09-16 14:00:00,216.1,217.02,215.99,216.97,33010.0,184.8667,185.6537,184.7726,185.6109,33010.0
2019-09-16 14:30:00,217.0,217.3,216.61,217.25,77691.0,185.6366,185.8932,185.3029,185.8504,77691.0
2019-09-16 15:00:00,217.21,217.5,216.63,216.74,89578.0,185.8162,186.0643,185.3201,185.4142,89578.0
2019-09-16 15:30:00,216.71,216.98,216.36,216.77,162784.0,185.3885,185.6195,185.0891,185.4398,162784.0
2019-09-17 09:30:00,218.4,219.5,217.52,219.18,153083.0,186.8342,187.7752,186.0814,187.5015,153083.0
2019-09-17 10:00:00,219.2,221.36,219.1,221.36,141712.0,187.5186,189.3664,187.4331,189.3664,141712.0
2019-09-17 10:30:00,221.4,221.4,219.73,220.67,80578.0,189.4006,189.4006,187.972,188.7761,80578.0
2019-09-17 11:00:00,220.62,220.62,219.7,220.2,40193.0,188.7334,188.7334,187.9463,188.3741,40193.0
2019-09-17 11:30:00,220.19,220.93,220.0,220.2,47289.0,188.3655,188.9986,188.203,188.3741,47289.0
2019-09-17 12:00:00,220.1,220.3,219.41,219.44,55304.0,188.2885,188.4596,187.6983,187.7239,55304.0
2019-09-17 12:30:00,219.28,219.73,219.27,219.44,31878.0,187.587,187.972,187.5785,187.7239,31878.0
2019-09-17 13:00:00,219.49,219.69,219.17,219.65,41522.0,187.7667,187.9378,187.4929,187.9036,41522.0
2019-09-17 13:30:00,219.69,220.69,219.65,220.44,45552.0,187.9378,188.7933,187.9036,188.5794,45552.0
2019-09-17 14:00:00,220.45,220.65,220.07,220.33,52411.0,188.5879,188.759,188.2629,188.4853,52411.0
2019-09-17 14:30:00,220.34,220.47,219.95,220.11,68523.0,188.4938,188.6051,188.1602,188.2971,68523.0
2019-09-17 15:00:00,220.09,220.73,219.8,220.71,59107.0,188.28,188.8275,188.0319,188.8104,59107.0
2019-09-17 15:30:00,220.71,221.36,220.6,221.29,248768.0,188.8104,189.3664,188.7163,189.3065,248768.0
2019-09-18 09:30:00,221.95,222.6,220.22,221.35,58813.0,189.8711,190.4272,188.3912,189.3579,58813.0
2019-09-18 10:00:00,221.5,221.63,220.65,220.9,36995.0,189.4862,189.5974,188.759,188.9729,36995.0
2019-09-18 10:30:00,220.82,220.83,219.86,220.75,53002.0,188.9045,188.913,188.0832,188.8446,53002.0
2019-09-18 11:00:00,220.65,221.04,220.48,221.0,54043.0,188.759,189.0927,188.6136,189.0584,54043.0
2019-09-18 11:30:00,220.99,221.82,220.96,221.82,40217.0,189.0499,189.7599,189.0242,189.7599,40217.0
2019-09-18 12:00:00,221.79,222.07,221.62,221.99,27205.0,189.7343,189.9738,189.5888,189.9054,27205.0
2019-09-18 12:30:00,222.06,222.06,221.16,221.28,25906.0,189.9652,189.9652,189.1953,189.298,25906.0
2019-09-18 13:00:00,221.24,221.47,220.98,221.25,23563.0,189.2638,189.4605,189.0413,189.2723,23563.0
2019-09-18 13:30:00,221.23,222.27,221.06,222.25,42401.0,189.2552,190.1449,189.1098,190.1278,42401.0
2019-09-18 14:00:00,221.95,222.08,219.51,219.68,52654.0,189.8711,189.9824,187.7838,187.9292,52654.0
2019-09-18 14:30:00,219.71,220.16,218.47,219.72,91575.0,187.9549,188.3399,186.8941,187.9634,91575.0
2019-09-18 15:00:00,219.68,220.49,219.07,220.31,81262.0,187.9292,188.6222,187.4074,188.4682,81262.0
2019-09-18 15:30:00,220.36,221.88,220.2,221.5,178469.0,188.5109,189.8113,188.3741,189.4862,178469.0
2019-09-19 09:30:00,220.54,223.1,220.0,222.41,68587.0,188.6649,190.8549,188.203,190.2647,68587.0
2019-09-19 10:00:00,222.41,222.6,221.84,222.52,64225.0,190.2647,190.4272,189.777,190.3588,64225.0
2019-09-19 10:30:00,222.61,223.5,222.41,222.82,54204.0,190.4358,191.1971,190.2647,190.6154,54204.0
2019-09-19 11:00:00,222.88,224.57,222.71,224.3,92314.0,190.6667,192.1125,190.5213,191.8815,92314.0
2019-09-19 11:30:00,224.32,224.98,224.01,224.38,62757.0,191.8986,192.4632,191.6334,191.9499,62757.0
2019-09-19 12:00:00,224.38,224.82,224.18,224.33,29869.0,191.9499,192.3263,191.7788,191.9072,29869.0
2019-09-19 12:30:00,224.25,224.95,223.77,224.95,48791.0,191.8387,192.4375,191.4281,192.4375,48791.0
2019-09-19 13:00:00,224.95,225.8,224.92,225.51,56506.0,192.4375,193.1647,192.4119,192.9166,56506.0
2019-09-19 13:30:00,225.51,225.77,225.01,225.33,47577.0,192.9166,193.139,192.4889,192.7626,47577.0
2019-09-19 14:00:00,225.36,226.09,225.12,226.06,85234.0,192.7883,193.4128,192.583,193.3871,85234.0
2019-09-19 14:30:00,226.07,229.36,226.03,227.95,481778.0,193.3957,196.2102,193.3615,195.004,481778.0
2019-09-19 15:00:00,227.94,228.16,227.05,227.64,143911.0,194.9954,195.1836,194.234,194.7388,143911.0
2019-09-19 15:30:00,227.63,227.63,226.65,227.08,271486.0,194.7302,194.7302,193.8918,194.2597,271486.0
2019-09-20 09:30:00,228.25,228.48,224.73,225.49,818267.0,195.2606,195.4573,192.2493,192.8995,818267.0
2019-09-20 10:00:00,225.49,226.25,225.31,225.47,68701.0,192.8995,193.5497,192.7455,192.8824,68701.0
2019-09-20 10:30:00,225.58,225.97,225.25,225.9,54819.0,192.9765,193.3101,192.6942,193.2502,54819.0
2019-09-20 11:00:00,225.89,226.71,225.69,226.52,74475.0,193.2417,193.9432,193.0706,193.7806,74475.0
2019-09-20 11:30:00,226.55,226.59,225.81,226.27,22003.0,193.8063,193.8405,193.1733,193.5668,22003.0
2019-09-20 12:00:00,226.23,226.27,225.18,225.28,20765.0,193.5325,193.5668,192.6343,192.7199,20765.0
2019-09-20 12:30:00,225.24,225.74,225.01,225.71,20829.0,192.6856,193.1134,192.4889,193.0877,20829.0
2019-09-20 13:00:00,225.75,225.97,224.85,225.3,27403.0,193.1219,193.3101,192.352,192.737,27403.0
2019-09-20 13:30:00,225.39,225.98,225.26,225.98,33929.0,192.814,193.3187,192.7027,193.3187,33929.0
2019-09-20 14:00:00,226.07,226.31,225.56,225.68,29961.0,193.3957,193.601,192.9594,193.062,29961.0
2019-09-20 14:30:00,225.71,225.89,225.62,225.89,29568.0,193.0877,193.2417,193.0107,193.2417,29568.0
2019-09-20 15:00:00,225.95,226.44,225.77,226.35,43738.0,193.293,193.7122,193.139,193.6352,43738.0
2019-09-20 15:30:00,226.35,226.41,225.55,225.61,187252.0,193.6352,193.6865,192.9508,193.0022,187252.0
2019-09-23 09:30:00,225.84,226.43,225.26,226.43,158900.0,193.1989,193.7036,192.7027,193.7036,158900.0
2019-09-23 10:00:00,226.38,226.51,225.78,225.87,49909.0,193.6609,193.7721,193.1476,193.2246,49909.0
2019-09-23 10:30:00,225.91,225.97,225.25,225.25,24173.0,193.2588,193.3101,192.6942,192.6942,24173.0
2019-09-23 11:00:00,225.44,225.93,224.94,225.49,41156.0,192.8567,193.2759,192.429,192.8995,41156.0
2019-09-23 11:30:00,225.53,225.81,225.1,225.14,20599.0,192.9337,193.1733,192.5659,192.6001,20599.0
2019-09-23 12:00:00,225.16,226.02,225.14,225.63,40951.0,192.6172,193.3529,192.6001,193.0193,40951.0
2019-09-23 12:30:00,225.49,225.65,225.23,225.41,12480.0,192.8995,193.0364,192.6771,192.8311,12480.0
2019-09-23 13:00:00,225.42,225.8,225.1,225.55,24741.0,192.8396,193.1647,192.5659,192.9508,24741.0
2019-09-23 13:30:00,225.56,225.78,225.14,225.17,20407.0,192.9594,193.1476,192.6001,192.6258,20407.0
2019-09-23 14:00:00,225.19,225.74,225.17,225.55,27874.0,192.6429,193.1134,192.6258,192.9508,27874.0
2019-09-23 14:30:00,225.6,226.01,225.48,225.96,26329.0,192.9936,193.3443,192.8909,193.3016,26329.0
2019-09-23 15:00:00,225.98,226.08,225.72,225.86,40969.0,193.3187,193.4042,193.0963,193.216,40969.0
2019-09-23 15:30:00,225.86,225.99,225.35,225.43,183546.0,193.216,193.3272,192.7797,192.8482,183546.0
2019-09-24 09:30:00,226.1,227.16,226.0,226.68,89081.0,193.4213,194.3281,193.3358,193.9175,89081.0
2019-09-24 10:00:00,226.7,227.27,226.35,226.75,81513.0,193.9346,194.4222,193.6352,193.9774,81513.0
2019-09-24 10:30:00,226.7,226.93,226.49,226.72,41680.0,193.9346,194.1314,193.755,193.9517,41680.0
2019-09-24 11:00:00,226.74,227.06,223.1,226.87,84665.0,193.9688,194.2426,190.8549,194.08,84665.0
2019-09-24 11:30:00,226.83,226.88,226.09,226.72,29754.0,194.0458,194.0886,193.4128,193.9517,29754.0
2019-09-24 12:00:00,226.69,226.87,225.66,225.82,47860.0,193.9261,194.08,193.0449,193.1818,47860.0
2019-09-24 12:30:00,225.68,226.02,225.38,225.92,105854.0,193.062,193.3529,192.8054,193.2674,105854.0
2019-09-24 13:00:00,225.86,226.15,225.17,225.32,66500.0,193.216,193.4641,192.6258,192.7541,66500.0
2019-09-24 13:30:00,225.33,225.47,224.79,225.19,58399.0,192.7626,192.8824,192.3007,192.6429,58399.0
2019-09-24 14:00:00,225.2,226.21,225.12,225.71,62431.0,192.6514,193.5154,192.583,193.0877,62431.0
2019-09-24 14:30:00,225.84,225.99,225.22,225.74,23029.0,193.1989,193.3272,192.6685,193.1134,23029.0
2019-09-24 15:00:00,225.71,225.71,224.99,225.12,34844.0,193.0877,193.0877,192.4718,192.583,34844.0
2019-09-24 15:30:00,225.02,225.6,224.77,225.22,145850.0,192.4974,192.9936,192.2836,192.6685,145850.0
2019-09-25 09:30:00,225.46,225.62,223.83,224.79,152956.0,192.8738,193.0107,191.4794,192.3007,152956.0
2019-09-25 10:00:00,224.77,225.07,222.14,222.98,102706.0,192.2836,192.5402,190.0337,190.7523,102706.0
2019-09-25 10:30:00,223.0,223.39,221.68,221.74,64801.0,190.7694,191.103,189.6402,189.6915,64801.0
2019-09-25 11:00:00,221.73,222.16,221.32,221.42,56167.0,189.6829,190.0508,189.3322,189.4177,56167.0
2019-09-25 11:30:00,221.37,221.73,220.86,221.61,75107.0,189.375,189.6829,188.9387,189.5803,75107.0
2019-09-25 12:00:00,221.61,221.97,221.24,221.68,32981.0,189.5803,189.8883,189.2638,189.6402,32981.0
2019-09-25 12:30:00,221.77,221.98,221.13,221.15,53056.0,189.7172,189.8968,189.1697,189.1868,53056.0
2019-09-25 13:00:00,221.19,222.59,221.17,222.59,43170.0,189.221,190.4186,189.2039,190.4186,43170.0
2019-09-25 13:30:00,222.66,222.91,222.25,222.51,53753.0,190.4785,190.6924,190.1278,190.3502,53753.0
2019-09-25 14:00:00,222.41,222.75,222.3,222.44,40102.0,190.2647,190.5555,190.1706,190.2903,40102.0
2019-09-25 14:30:00,222.4,222.76,222.32,222.38,67697.0,190.2561,190.5641,190.1877,190.239,67697.0
2019-09-25 15:00:00,222.43,222.51,222.39,222.47,80804.0,190.2818,190.3502,190.2475,190.316,80804.0
2019-09-25 15:30:00,222.47,222.67,222.04,222.07,144067.0,190.316,190.4871,189.9481,189.9738,144067.0
2019-09-26 09:30:00,221.64,222.68,221.55,222.12,78285.0,190.4137,191.3072,190.3364,190.8261,78285.0
2019-09-26 10:00:00,222.21,222.65,221.98,222.46,59860.0,190.9034,191.2814,190.7058,191.1182,59860.0
2019-09-26 10:30:00,222.5,222.59,222.16,222.4,42787.0,191.1525,191.2298,190.8604,191.0666,42787.0
2019-09-26 11:00:00,222.35,222.64,222.17,222.59,27933.0,191.0237,191.2728,190.869,191.2298,27933.0
2019-09-26 11:30:00,222.63,222.85,221.91,222.11,26996.0,191.2642,191.4532,190.6456,190.8175,26996.0
2019-09-26 12:00:00,222.18,222.68,221.93,222.45,37649.0,190.8776,191.3072,190.6628,191.1096,37649.0
2019-09-26 12:30:00,222.53,222.76,222.41,222.7,58921.0,191.1783,191.3759,191.0752,191.3243,58921.0
2019-09-26 13:00:00,222.71,223.09,222.55,223.09,48417.0,191.3329,191.6594,191.1955,191.6594,48417.0
2019-09-26 13:30:00,223.11,223.79,223.08,223.5,63981.0,191.6766,192.2608,191.6508,192.0116,63981.0
2019-09-26 14:00:00,223.53,224.07,223.53,223.7,49537.0,192.0374,192.5013,192.0374,192.1835,49537.0
2019-09-26 14:30:00,223.7,223.75,223.36,223.36,34405.0,192.1835,192.2264,191.8914,191.8914,34405.0
2019-09-26 15:00:00,223.4,223.58,223.18,223.32,40056.0,191.9257,192.0804,191.7367,191.857,40056.0
2019-09-26 15:30:00,223.32,223.54,222.99,223.3,98450.0,191.857,192.046,191.5735,191.8398,98450.0
2019-09-27 09:30:00,223.09,223.09,219.84,220.94,73911.0,191.6594,191.6594,188.8673,189.8123,73911.0
2019-09-27 10:00:00,220.99,221.51,220.3,220.38,54468.0,189.8553,190.302,189.2625,189.3312,54468.0
2019-09-27 10:30:00,220.28,220.58,219.84,219.87,88214.0,189.2453,189.503,188.8673,188.8931,88214.0
2019-09-27 11:00:00,219.86,220.44,219.57,220.36,57283.0,188.8845,189.3828,188.6353,189.314,57283.0
2019-09-27 11:30:00,220.45,220.55,219.62,219.71,28348.0,189.3913,189.4773,188.6783,188.7556,28348.0
2019-09-27 12:00:00,219.78,219.89,218.64,218.7,59486.0,188.8157,188.9102,187.8363,187.8879,59486.0
2019-09-27 12:30:00,218.7,218.78,218.2,218.29,51714.0,187.8879,187.9566,187.4583,187.5357,51714.0
2019-09-27 13:00:00,218.24,218.91,218.15,218.51,67995.0,187.4927,188.0683,187.4154,187.7247,67995.0
2019-09-27 13:30:00,218.51,218.54,217.74,217.95,48542.0,187.7247,187.7504,187.0631,187.2436,48542.0
2019-09-27 14:00:00,217.91,217.92,217.28,217.39,62208.0,187.2092,187.2178,186.668,186.7625,62208.0
2019-09-27 14:30:00,217.39,217.52,216.88,217.27,58539.0,186.7625,186.8741,186.3243,186.6594,58539.0
2019-09-27 15:00:00,217.25,217.68,216.86,217.28,64199.0,186.6422,187.0116,186.3071,186.668,64199.0
2019-09-27 15:30:00,217.23,219.19,217.23,219.02,197581.0,186.625,188.3089,186.625,188.1628,197581.0
2019-09-30 09:30:00,219.32,221.49,218.87,220.64,66872.0,188.4205,190.2848,188.0339,189.5546,66872.0
2019-09-30 10:00:00,220.55,221.57,220.17,220.59,30644.0,189.4773,190.3535,189.1508,189.5116,30644.0
2019-09-30 10:30:00,220.44,220.52,220.08,220.44,40588.0,189.3828,189.4515,189.0735,189.3828,40588.0
2019-09-30 11:00:00,220.44,220.47,219.77,220.19,58300.0,189.3828,189.4085,188.8071,189.168,58300.0
2019-09-30 11:30:00,220.19,221.49,219.96,221.49,38888.0,189.168,190.2848,188.9704,190.2848,38888.0
2019-09-30 12:00:00,221.42,221.62,220.59,220.59,109528.0,190.2247,190.3965,189.5116,189.5116,109528.0
2019-09-30 12:30:00,220.59,221.43,220.56,220.95,34861.0,189.5116,190.2333,189.4858,189.8209,34861.0
2019-09-30 13:00:00,220.99,221.23,220.73,221.17,28944.0,189.8553,190.0615,189.6319,190.0099,28944.0
2019-09-30 13:30:00,221.16,221.26,220.93,221.14,41746.0,190.0013,190.0872,189.8037,189.9841,41746.0
2019-09-30 14:00:00,221.08,221.13,220.84,220.9,94597.0,189.9326,189.9755,189.7264,189.7779,94597.0
2019-09-30 14:30:00,220.89,221.78,220.79,220.82,127152.0,189.7694,190.534,189.6834,189.7092,127152.0
2019-09-30 15:00:00,220.8,221.06,220.17,220.4,109532.0,189.692,189.9154,189.1508,189.3484,109532.0
2019-09-30 15:30:00,220.37,221.53,220.23,221.06,153757.0,189.3226,190.3192,189.2023,189.9154,153757.0
2019-10-01 09:30:00,220.7,221.11,218.22,219.52,142445.0,189.6061,189.9584,187.4755,188.5924,142445.0
2019-10-01 10:00:00,219.45,221.64,218.99,221.58,116740.0,188.5322,190.4137,188.137,190.3621,116740.0
2019-10-01 10:30:00,221.7,222.87,221.46,222.35,145760.0,190.4652,191.4704,190.259,191.0237,145760.0
2019-10-01 11:00:00,222.1,222.11,221.03,221.86,47704.0,190.8089,190.8175,189.8896,190.6027,47704.0
2019-10-01 11:30:00,221.89,222.11,220.78,220.97,55954.0,190.6285,190.8175,189.6748,189.8381,55954.0
2019-10-01 12:00:00,220.87,221.23,220.28,221.23,38961.0,189.7522,190.0615,189.2453,190.0615,38961.0
2019-10-01 12:30:00,221.32,221.51,220.84,221.26,28196.0,190.1388,190.302,189.7264,190.0872,28196.0
2019-10-01 13:00:00,221.26,221.59,220.89,220.9,29445.0,190.0872,190.3707,189.7694,189.7779,29445.0
2019-10-01 13:30:00,220.96,221.65,220.49,221.36,48051.0,189.8295,190.4223,189.4257,190.1731,48051.0
2019-10-01 14:00:00,221.39,221.55,221.06,221.44,27492.0,190.1989,190.3364,189.9154,190.2419,27492.0
2019-10-01 14:30:00,221.43,221.53,221.2,221.22,27902.0,190.2333,190.3192,190.0357,190.0529,27902.0
2019-10-01 15:00:00,221.28,221.74,221.08,221.7,45639.0,190.1044,190.4996,189.9326,190.4652,45639.0
2019-10-01 15:30:00,221.69,221.71,220.66,220.88,104205.0,190.4566,190.4738,189.5718,189.7608,104205.0
2019-10-02 09:30:00,220.75,222.0,220.28,220.78,78552.0,189.6491,190.723,189.2453,189.6748,78552.0
2019-10-02 10:00:00,220.75,220.76,218.69,219.15,88905.0,189.6491,189.6577,187.8793,188.2745,88905.0
2019-10-02 10:30:00,219.3,219.54,218.61,219.25,79353.0,188.4034,188.6096,187.8106,188.3604,79353.0
2019-10-02 11:00:00,219.25,220.43,219.18,220.02,44287.0,188.3604,189.3742,188.3003,189.0219,44287.0
2019-10-02 11:30:00,220.13,220.94,219.72,220.88,47463.0,189.1164,189.8123,188.7642,189.7608,47463.0
2019-10-02 12:00:00,220.88,220.88,219.88,220.16,23163.0,189.7608,189.7608,188.9016,189.1422,23163.0
2019-10-02 12:30:00,220.18,220.29,218.98,219.0,38503.0,189.1594,189.2539,188.1284,188.1456,38503.0
2019-10-02 13:00:00,219.0,219.26,218.5,218.76,33010.0,188.1456,188.369,187.7161,187.9394,33010.0
2019-10-02 13:30:00,218.76,218.93,218.6,218.82,22814.0,187.9394,188.0855,187.802,187.991,22814.0
2019-10-02 14:00:00,218.82,219.49,218.7,219.14,22484.0,187.991,188.5666,187.8879,188.2659,22484.0
2019-10-02 14:30:00,219.13,219.88,219.13,219.86,25012.0,188.2573,188.9016,188.2573,188.8845,25012.0
2019-10-02 15:00:00,219.87,219.97,219.49,219.49,31278.0,188.8931,188.979,188.5666,188.5666,31278.0
2019-10-02 15:30:00,219.35,220.08,219.03,219.99,99275.0,188.4463,189.0735,188.1714,188.9962,99275.0
2019-10-03 09:30:00,220.42,221.64,220.27,221.24,36790.0,189.3656,190.4137,189.2367,190.07,36790.0
2019-10-03 10:00:00,221.13,223.95,220.28,223.95,109546.0,189.9755,192.3982,189.2453,192.3982,109546.0
2019-10-03 10:30:00,223.9,225.52,222.96,223.24,216457.0,192.3553,193.747,191.5477,191.7883,216457.0
2019-10-03 11:00:00,223.12,223.64,222.11,222.41,68567.0,191.6852,192.1319,190.8175,191.0752,68567.0
2019-10-03 11:30:00,222.52,222.58,221.96,222.03,35478.0,191.1697,191.2213,190.6886,190.7487,35478.0
2019-10-03 12:00:00,222.04,222.38,221.57,222.37,47048.0,190.7573,191.0494,190.3535,191.0408,47048.0
2019-10-03 12:30:00,222.26,223.19,222.26,223.0,33770.0,190.9463,191.7453,190.9463,191.5821,33770.0
2019-10-03 13:00:00,222.94,223.29,222.82,222.95,24581.0,191.5305,191.8312,191.4274,191.5391,24581.0
2019-10-03 13:30:00,222.85,222.96,222.39,222.96,38419.0,191.4532,191.5477,191.058,191.5477,38419.0
2019-10-03 14:00:00,222.95,223.41,222.94,223.12,41009.0,191.5391,191.9343,191.5305,191.6852,41009.0
2019-10-03 14:30:00,223.17,223.28,222.83,223.19,35489.0,191.7281,191.8226,191.436,191.7453,35489.0
2019-10-03 15:00:00,223.11,223.37,222.85,223.1,44728.0,191.6766,191.9,191.4532,191.668,44728.0
2019-10-03 15:30:00,223.11,223.98,223.01,223.98,153214.0,191.6766,192.424,191.5907,192.424,153214.0
2019-10-04 09:30:00,223.97,225.69,223.66,225.0,150499.0,192.4154,193.8931,192.1491,193.3003,150499.0
2019-10-04 10:00:00,224.96,226.63,224.95,226.5,197540.0,193.2659,194.7007,193.2573,194.589,197540.0
2019-10-04 10:30:00,226.44,226.56,225.92,226.18,47193.0,194.5374,194.6405,194.0907,194.3141,47193.0
2019-10-04 11:00:00,226.21,227.35,226.21,227.35,43913.0,194.3398,195.3192,194.3398,195.3192,43913.0
2019-10-04 11:30:00,227.28,227.4,226.28,226.49,52941.0,195.2591,195.3622,194.4,194.5804,52941.0
2019-10-04 12:00:00,226.5,226.5,225.82,225.91,20975.0,194.589,194.589,194.0048,194.0821,20975.0
2019-10-04 12:30:00,225.88,226.31,225.45,226.04,70761.0,194.0563,194.4257,193.6869,194.1938,70761.0
2019-10-04 13:00:00,226.04,226.05,225.27,225.94,57935.0,194.1938,194.2024,193.5323,194.1079,57935.0
2019-10-04 13:30:00,225.88,226.04,225.19,225.5,63254.0,194.0563,194.1938,193.4635,193.7299,63254.0
2019-10-04 14:00:00,225.55,225.95,225.22,225.66,78735.0,193.7728,194.1165,193.4893,193.8673,78735.0
2019-10-04 14:30:00,225.62,226.08,225.57,225.69,39039.0,193.833,194.2281,193.79,193.8931,39039.0
2019-10-04 15:00:00,225.71,225.94,225.31,225.45,70107.0,193.9103,194.1079,193.5666,193.6869,70107.0
2019-10-04 15:30:00,225.45,226.22,225.45,225.9,178630.0,193.6869,194.3484,193.6869,194.0735,178630.0
2019-10-07 09:30:00,225.19,225.7,223.0,223.06,83590.0,193.4635,193.9017,191.5821,191.6336,83590.0
2019-10-07 10:00:00,223.05,225.02,222.97,225.0,64967.0,191.625,193.3175,191.5563,193.3003,64967.0
2019-10-07 10:30:00,225.01,225.62,224.88,225.56,21729.0,193.3089,193.833,193.1972,193.7814,21729.0
2019-10-07 11:00:00,225.49,226.16,225.06,225.68,72783.0,193.7213,194.2969,193.3519,193.8845,72783.0
2019-10-07 11:30:00,225.69,226.61,225.69,226.33,57461.0,193.8931,194.6835,193.8931,194.4429,57461.0
2019-10-07 12:00:00,226.35,226.5,225.68,225.69,17909.0,194.4601,194.589,193.8845,193.8931,17909.0
2019-10-07 12:30:00,225.63,225.7,225.28,225.35,19037.0,193.8415,193.9017,193.5409,193.601,19037.0
2019-10-07 13:00:00,225.31,225.51,225.06,225.28,19306.0,193.5666,193.7385,193.3519,193.5409,19306.0
2019-10-07 13:30:00,225.28,225.82,225.21,225.55,24868.0,193.5409,194.0048,193.4807,193.7728,24868.0
2019-10-07 14:00:00,225.62,225.67,225.01,225.2,26037.0,193.833,193.8759,193.3089,193.4721,26037.0
2019-10-07 14:30:00,225.21,225.68,224.91,225.24,29693.0,193.4807,193.8845,193.223,193.5065,29693.0
2019-10-07 15:00:00,225.29,226.03,225.29,225.84,46728.0,193.5494,194.1852,193.5494,194.022,46728.0
2019-10-07 15:30:00,225.8,225.9,225.02,225.23,103417.0,193.9876,194.0735,193.3175,193.4979,103417.0
2019-10-08 09:30:00,225.22,226.29,224.57,225.33,122090.0,193.4893,194.4086,192.9309,193.5838,122090.0
2019-10-08 10:00:00,225.27,226.06,224.29,225.07,127359.0,193.5323,194.211,192.6903,193.3604,127359.0
2019-10-08 10:30:00,225.04,225.34,223.64,224.64,102332.0,193.3347,193.5924,192.1319,192.991,102332.0
2019-10-08 11:00:00,224.58,224.98,224.37,224.5,50482.0,192.9395,193.2831,192.7591,192.8707,50482.0
2019-10-08 11:30:00,224.5,225.0,224.08,224.98,37627.0,192.8707,193.3003,192.5099,193.2831,37627.0
2019-10-08 12:00:00,224.98,225.69,224.92,225.69,55629.0,193.2831,193.8931,193.2316,193.8931,55629.0
2019-10-08 12:30:00,225.67,225.97,225.4,225.75,37579.0,193.8759,194.1336,193.6439,193.9446,37579.0
2019-10-08 13:00:00,225.78,226.38,225.74,226.32,44938.0,193.9704,194.4859,193.936,194.4343,44938.0
2019-10-08 13:30:00,226.35,227.17,226.35,226.92,41424.0,194.4601,195.1646,194.4601,194.9498,41424.0
2019-10-08 14:00:00,226.96,227.41,226.63,227.33,51558.0,194.9842,195.3708,194.7007,195.302,51558.0
2019-10-08 14:30:00,227.37,228.12,226.77,227.31,144941.0,195.3364,195.9807,194.8209,195.2849,144941.0
2019-10-08 15:00:00,227.3,227.74,226.92,227.63,82923.0,195.2763,195.6543,194.9498,195.5598,82923.0
2019-10-08 15:30:00,227.58,227.7,225.94,226.06,203177.0,195.5168,195.6199,194.1079,194.211,203177.0
2019-10-09 09:30:00,226.57,226.74,225.33,225.33,62681.0,194.6491,194.7952,193.5838,193.5838,62681.0
2019-10-09 10:00:00,225.52,226.06,225.4,226.0,26068.0,193.747,194.211,193.6439,194.1594,26068.0
2019-10-09 10:30:00,226.03,227.21,226.0,226.56,47241.0,194.1852,195.1989,194.1594,194.6405,47241.0
2019-10-09 11:00:00,226.55,226.63,225.74,226.18,39206.0,194.6319,194.7007,193.936,194.3141,39206.0
2019-10-09 11:30:00,226.18,226.69,226.04,226.42,38423.0,194.3141,194.7522,194.1938,194.5202,38423.0
2019-10-09 12:00:00,226.45,226.78,226.35,226.54,34801.0,194.546,194.8295,194.4601,194.6233,34801.0
2019-10-09 12:30:00,226.55,226.96,226.45,226.83,106294.0,194.6319,194.9842,194.546,194.8725,106294.0
2019-10-09 13:00:00,226.88,227.11,226.62,226.66,25885.0,194.9154,195.113,194.6921,194.7264,25885.0
2019-10-09 13:30:00,226.66,227.35,226.63,227.16,25637.0,194.7264,195.3192,194.7007,195.156,25637.0
2019-10-09 14:00:00,227.05,227.29,226.59,226.88,26742.0,195.0615,195.2677,194.6663,194.9154,26742.0
2019-10-09 14:30:00,226.94,227.17,226.76,226.91,30911.0,194.967,195.1646,194.8123,194.9412,30911.0
2019-10-09 15:00:00,226.95,227.14,226.61,226.73,36819.0,194.9756,195.1388,194.6835,194.7866,36819.0
2019-10-09 15:30:00,226.81,226.97,226.23,226.59,114401.0,194.8553,194.9928,194.357,194.6663,114401.0
2019-10-10 09:30:00,226.15,226.15,224.11,225.76,58340.0,194.2883,194.2883,192.5357,193.9532,58340.0
2019-10-10 10:00:00,225.9,226.28,224.88,225.21,60761.0,194.0735,194.4,193.1972,193.4807,60761.0
2019-10-10 10:30:00,225.52,226.14,225.4,226.08,24558.0,193.747,194.2797,193.6439,194.2281,24558.0
2019-10-10 11:00:00,226.12,227.46,225.99,227.37,92280.0,194.2625,195.4137,194.1508,195.3364,92280.0
2019-10-10 11:30:00,227.43,227.68,226.92,227.25,72284.0,195.3879,195.6027,194.9498,195.2333,72284.0
2019-10-10 12:00:00,227.17,227.17,226.51,226.57,30949.0,195.1646,195.1646,194.5976,194.6491,30949.0
2019-10-10 12:30:00,226.59,226.75,226.44,226.64,76004.0,194.6663,194.8038,194.5374,194.7092,76004.0
2019-10-10 13:00:00,226.71,227.37,226.59,226.93,176575.0,194.7694,195.3364,194.6663,194.9584,176575.0
2019-10-10 13:30:00,226.97,227.4,226.83,227.09,60410.0,194.9928,195.3622,194.8725,195.0958,60410.0
2019-10-10 14:00:00,227.13,227.13,226.08,226.65,36427.0,195.1302,195.1302,194.2281,194.7178,36427.0
2019-10-10 14:30:00,226.67,226.81,226.24,226.25,61734.0,194.735,194.8553,194.3656,194.3742,61734.0
2019-10-10 15:00:00,226.27,226.71,226.11,226.71,55194.0,194.3914,194.7694,194.2539,194.7694,55194.0
2019-10-10 15:30:00,226.76,226.82,226.26,226.32,246198.0,194.8123,194.8639,194.3828,194.4343,246198.0
2019-10-11 09:30:00,226.17,226.2,224.55,225.62,77964.0,194.3055,194.3312,192.9137,193.833,77964.0
2019-10-11 10:00:00,225.58,227.06,225.14,226.28,59847.0,193.7986,195.0701,193.4206,194.4,59847.0
2019-10-11 10:30:00,226.44,226.68,225.6,226.13,48300.0,194.5374,194.7436,193.8158,194.2711,48300.0
2019-10-11 11:00:00,226.13,226.35,226.08,226.27,75178.0,194.2711,194.4601,194.2281,194.3914,75178.0
2019-10-11 11:30:00,226.33,226.89,226.14,226.33,79225.0,194.4429,194.924,194.2797,194.4429,79225.0
2019-10-11 12:00:00,226.37,226.52,225.49,225.56,48833.0,194.4773,194.6062,193.7213,193.7814,48833.0
2019-10-11 12:30:00,225.54,225.85,224.88,225.53,29319.0,193.7642,194.0305,193.1972,193.7556,29319.0
2019-10-11 13:00:00,225.6,225.92,224.96,225.44,40268.0,193.8158,194.0907,193.2659,193.6783,40268.0
2019-10-11 13:30:00,225.27,225.49,225.1,225.24,31404.0,193.5323,193.7213,193.3862,193.5065,31404.0
2019-10-11 14:00:00,225.27,225.33,224.71,225.21,25880.0,193.5323,193.5838,193.0512,193.4807,25880.0
2019-10-11 14:30:00,225.25,225.77,225.2,225.7,37190.0,193.5151,193.9618,193.4721,193.9017,37190.0
2019-10-11 15:00:00,225.77,225.78,225.15,225.38,40450.0,193.9618,193.9704,193.4292,193.6268,40450.0
2019-10-11 15:30:00,225.37,225.73,224.35,224.42,164545.0,193.6182,193.9275,192.7419,192.802,164545.0
2019-10-14 09:30:00,224.99,226.19,224.51,226.0,70303.0,193.2917,194.3226,192.8793,194.1594,70303.0
2019-10-14 10:00:00,225.86,226.37,225.46,226.09,23480.0,194.0391,194.4773,193.6955,194.2367,23480.0
2019-10-14 10:30:00,226.22,226.59,226.07,226.15,27111.0,194.3484,194.6663,194.2196,194.2883,27111.0
2019-10-14 11:00:00,226.1,226.6,225.66,225.83,60045.0,194.2453,194.6749,193.8673,194.0134,60045.0
2019-10-14 11:30:00,225.72,226.1,225.69,225.78,20698.0,193.9189,194.2453,193.8931,193.9704,20698.0
2019-10-14 12:00:00,225.72,225.86,225.4,225.49,28630.0,193.9189,194.0391,193.6439,193.7213,28630.0
2019-10-14 12:30:00,225.49,225.71,225.49,225.56,27178.0,193.7213,193.9103,193.7213,193.7814,27178.0
2019-10-14 13:00:00,225.61,225.81,225.5,225.73,16492.0,193.8244,193.9962,193.7299,193.9275,16492.0
2019-10-14 13:30:00,225.73,225.77,225.31,225.75,13795.0,193.9275,193.9618,193.5666,193.9446,13795.0
2019-10-14 14:00:00,225.78,226.13,225.67,225.8,23547.0,193.9704,194.2711,193.8759,193.9876,23547.0
2019-10-14 14:30:00,225.77,225.83,225.34,225.43,29061.0,193.9618,194.0134,193.5924,193.6697,29061.0
2019-10-14 15:00:00,225.33,225.8,225.28,225.76,26910.0,193.5838,193.9876,193.5409,193.9532,26910.0
2019-10-14 15:30:00,225.68,225.78,225.37,225.66,87569.0,193.8845,193.9704,193.6182,193.8673,87569.0
2019-10-15 09:30:00,225.74,226.46,225.19,225.51,63603.0,193.936,194.5546,193.4635,193.7385,63603.0
2019-10-15 10:00:00,225.51,225.58,223.34,223.62,36565.0,193.7385,193.7986,191.8742,192.1147,36565.0
2019-10-15 10:30:00,223.45,223.53,221.84,222.97,55929.0,191.9687,192.0374,190.5855,191.5563,55929.0
2019-10-15 11:00:00,223.06,223.3,222.59,223.06,43841.0,191.6336,191.8398,191.2298,191.6336,43841.0
2019-10-15 11:30:00,223.05,223.06,222.61,223.02,24573.0,191.625,191.6336,191.247,191.5993,24573.0
2019-10-15 12:00:00,223.09,223.32,222.68,222.74,28281.0,191.6594,191.857,191.3072,191.3587,28281.0
2019-10-15 12:30:00,222.74,223.19,222.61,223.14,21130.0,191.3587,191.7453,191.247,191.7024,21130.0
2019-10-15 13:00:00,223.17,223.37,223.08,223.28,30274.0,191.7281,191.9,191.6508,191.8226,30274.0
2019-10-15 13:30:00,223.3,223.82,223.29,223.77,46057.0,191.8398,192.2866,191.8312,192.2436,46057.0
2019-10-15 14:00:00,223.86,223.95,223.33,223.63,25823.0,192.3209,192.3982,191.8656,192.1233,25823.0
2019-10-15 14:30:00,223.7,223.85,223.53,223.83,15451.0,192.1835,192.3123,192.0374,192.2951,15451.0
2019-10-15 15:00:00,223.78,224.17,223.71,224.17,26877.0,192.2522,192.5872,192.192,192.5872,26877.0
2019-10-15 15:30:00,224.2,224.28,223.98,224.1,129210.0,192.613,192.6817,192.424,192.5271,129210.0
2019-10-16 09:30:00,223.55,223.55,221.37,222.49,67832.0,192.0546,192.0546,190.1817,191.1439,67832.0
2019-10-16 10:00:00,222.3,222.62,221.51,221.73,34033.0,190.9807,191.2556,190.302,190.491,34033.0
2019-10-16 10:30:00,221.73,222.51,221.47,221.87,39201.0,190.491,191.1611,190.2676,190.6113,39201.0
2019-10-16 11:00:00,221.75,222.02,221.21,221.52,47061.0,190.5082,190.7401,190.0443,190.3106,47061.0
2019-10-16 11:30:00,221.53,221.57,220.75,221.18,77391.0,190.3192,190.3535,189.6491,190.0185,77391.0
2019-10-16 12:00:00,221.12,221.47,220.55,220.99,69890.0,189.9669,190.2676,189.4773,189.8553,69890.0
2019-10-16 12:30:00,220.95,221.45,220.75,221.31,90273.0,189.8209,190.2505,189.6491,190.1302,90273.0
2019-10-16 13:00:00,221.28,221.7,221.16,221.48,60249.0,190.1044,190.4652,190.0013,190.2762,60249.0
2019-10-16 13:30:00,221.49,221.77,221.1,221.12,37066.0,190.2848,190.5254,189.9498,189.9669,37066.0
2019-10-16 14:00:00,221.09,221.28,220.87,221.04,34242.0,189.9412,190.1044,189.7522,189.8982,34242.0
2019-10-16 14:30:00,221.05,221.55,221.05,221.34,35129.0,189.9068,190.3364,189.9068,190.156,35129.0
2019-10-16 15:00:00,221.38,221.55,221.07,221.49,51893.0,190.1903,190.3364,189.924,190.2848,51893.0
2019-10-16 15:30:00,221.42,222.1,221.42,221.93,141354.0,190.2247,190.8089,190.2247,190.6628,141354.0
2019-10-17 09:30:00,224.1,225.63,223.46,225.61,96929.0,192.5271,193.8415,191.9773,193.8244,96929.0
2019-10-17 10:00:00,225.43,225.52,223.98,224.23,40425.0,193.6697,193.747,192.424,192.6388,40425.0
2019-10-17 10:30:00,224.23,224.86,224.08,224.78,40969.0,192.6388,193.18,192.5099,193.1113,40969.0
2019-10-17 11:00:00,224.89,225.72,224.48,225.52,30225.0,193.2058,193.9189,192.8536,193.747,30225.0
2019-10-17 11:30:00,225.5,225.83,225.2,225.74,53411.0,193.7299,194.0134,193.4721,193.936,53411.0
2019-10-17 12:00:00,225.74,226.16,225.67,226.01,42837.0,193.936,194.2969,193.8759,194.168,42837.0
2019-10-17 12:30:00,226.01,227.15,225.96,226.81,57917.0,194.168,195.1474,194.1251,194.8553,57917.0
2019-10-17 13:00:00,226.8,226.95,226.55,226.64,34194.0,194.8467,194.9756,194.6319,194.7092,34194.0
2019-10-17 13:30:00,226.69,226.75,226.27,226.3,33720.0,194.7522,194.8038,194.3914,194.4172,33720.0
2019-10-17 14:00:00,226.31,226.57,225.91,226.39,28544.0,194.4257,194.6491,194.0821,194.4945,28544.0
2019-10-17 14:30:00,226.4,226.61,226.22,226.26,32866.0,194.5031,194.6835,194.3484,194.3828,32866.0
2019-10-17 15:00:00,226.26,226.66,226.26,226.27,45209.0,194.3828,194.7264,194.3828,194.3914,45209.0
2019-10-17 15:30:00,226.27,226.37,225.8,225.93,141176.0,194.3914,194.4773,193.9876,194.0993,141176.0
2019-10-18 09:30:00,225.95,228.24,225.85,227.93,277628.0,194.1165,196.0838,194.0305,195.8175,277628.0
2019-10-18 10:00:00,227.84,228.71,227.01,228.56,56509.0,195.7402,196.4876,195.0271,196.3587,56509.0
2019-10-18 10:30:00,228.47,229.11,227.76,228.0,152993.0,196.2814,196.8313,195.6715,195.8776,152993.0
2019-10-18 11:00:00,227.93,228.63,227.93,228.41,33850.0,195.8175,196.4189,195.8175,196.2299,33850.0
2019-10-18 11:30:00,228.44,228.45,227.88,228.13,37749.0,196.2557,196.2642,195.7745,195.9893,37749.0
2019-10-18 12:00:00,228.1,228.35,227.77,228.34,31151.0,195.9636,196.1783,195.68,196.1697,31151.0
2019-10-18 12:30:00,228.31,228.52,228.04,228.2,50789.0,196.144,196.3244,195.912,196.0495,50789.0
2019-10-18 13:00:00,228.21,228.86,228.03,228.54,27883.0,196.0581,196.6165,195.9034,196.3416,27883.0
2019-10-18 13:30:00,228.5,229.02,228.39,229.02,30275.0,196.3072,196.7539,196.2127,196.7539,30275.0
2019-10-18 14:00:00,229.02,229.3,228.71,229.25,22776.0,196.7539,196.9945,196.4876,196.9515,22776.0
2019-10-18 14:30:00,229.33,229.59,229.25,229.42,42117.0,197.0203,197.2436,196.9515,197.0976,42117.0
2019-10-18 15:00:00,229.39,229.55,229.26,229.33,48206.0,197.0718,197.2093,196.9601,197.0203,48206.0
2019-10-18 15:30:00,229.38,229.6,229.07,229.09,165045.0,197.0632,197.2522,196.7969,196.8141,165045.0
2019-10-21 09:30:00,229.24,229.47,226.7,227.47,57747.0,196.9429,197.1405,194.7608,195.4223,57747.0
2019-10-21 10:00:00,227.58,229.51,227.58,229.39,45306.0,195.5168,197.1749,195.5168,197.0718,45306.0
2019-10-21 10:30:00,229.39,229.59,228.49,228.79,52054.0,197.0718,197.2436,196.2986,196.5563,52054.0
2019-10-21 11:00:00,228.85,228.85,228.05,228.09,36812.0,196.6079,196.6079,195.9206,195.955,36812.0
2019-10-21 11:30:00,228.07,228.19,227.45,227.79,43198.0,195.9378,196.0409,195.4051,195.6972,43198.0
2019-10-21 12:00:00,227.81,227.81,227.3,227.42,29802.0,195.7144,195.7144,195.2763,195.3794,29802.0
2019-10-21 12:30:00,227.39,227.92,227.34,227.74,36222.0,195.3536,195.8089,195.3106,195.6543,36222.0
2019-10-21 13:00:00,227.76,228.93,227.76,228.83,24457.0,195.6715,196.6766,195.6715,196.5907,24457.0
2019-10-21 13:30:00,228.77,228.77,228.04,228.28,42383.0,196.5392,196.5392,195.912,196.1182,42383.0
2019-10-21 14:00:00,228.34,229.26,228.3,229.09,30734.0,196.1697,196.9601,196.1354,196.8141,30734.0
2019-10-21 14:30:00,229.11,229.3,229.1,229.18,28267.0,196.8313,196.9945,196.8227,196.8914,28267.0
2019-10-21 15:00:00,229.14,229.34,229.02,229.18,46230.0,196.857,197.0289,196.7539,196.8914,46230.0
2019-10-21 15:30:00,229.19,229.56,229.0,229.3,184628.0,196.9,197.2179,196.7368,196.9945,184628.0
2019-10-22 09:30:00,229.16,230.81,228.6,230.69,126995.0,196.8742,198.2917,196.3931,198.1887,126995.0
2019-10-22 10:00:00,230.68,231.21,229.75,229.98,47551.0,198.1801,198.6354,197.3811,197.5787,47551.0
2019-10-22 10:30:00,229.97,230.04,228.48,228.48,46764.0,197.5701,197.6302,196.29,196.29,46764.0
2019-10-22 11:00:00,228.51,228.7,228.05,228.53,36614.0,196.3158,196.479,195.9206,196.333,36614.0
2019-10-22 11:30:00,228.55,228.8,227.77,227.77,54405.0,196.3502,196.5649,195.68,195.68,54405.0
2019-10-22 12:00:00,227.78,228.24,227.38,228.09,45214.0,195.6886,196.0838,195.345,195.955,45214.0
2019-10-22 12:30:00,228.05,228.46,227.95,228.32,48493.0,195.9206,196.2728,195.8347,196.1526,48493.0
2019-10-22 13:00:00,228.35,228.71,228.1,228.12,65711.0,196.1783,196.4876,195.9636,195.9807,65711.0
2019-10-22 13:30:00,228.13,228.17,227.82,227.86,49621.0,195.9893,196.0237,195.723,195.7574,49621.0
2019-10-22 14:00:00,227.86,227.86,227.08,227.21,44334.0,195.7574,195.7574,195.0873,195.1989,44334.0
2019-10-22 14:30:00,227.15,227.31,226.85,227.07,63918.0,195.1474,195.2849,194.8897,195.0787,63918.0
2019-10-22 15:00:00,227.12,227.57,226.96,227.3,66123.0,195.1216,195.5082,194.9842,195.2763,66123.0
2019-10-22 15:30:00,227.26,227.4,226.43,226.74,182785.0,195.2419,195.3622,194.5288,194.7952,182785.0
2019-10-23 09:30:00,226.25,227.36,225.67,226.08,82350.0,194.3742,195.3278,193.8759,194.2281,82350.0
2019-10-23 10:00:00,226.16,226.98,226.04,226.54,64784.0,194.2969,195.0013,194.1938,194.6233,64784.0
2019-10-23 10:30:00,226.48,226.61,226.03,226.18,36446.0,194.5718,194.6835,194.1852,194.3141,36446.0
2019-10-23 11:00:00,226.26,226.45,225.73,226.39,51337.0,194.3828,194.546,193.9275,194.4945,51337.0
2019-10-23 11:30:00,226.4,226.64,225.87,226.04,27820.0,194.5031,194.7092,194.0477,194.1938,27820.0
2019-10-23 12:00:00,226.06,226.13,225.24,225.24,25774.0,194.211,194.2711,193.5065,193.5065,25774.0
2019-10-23 12:30:00,225.26,225.36,224.8,224.97,35861.0,193.5237,193.6096,193.1285,193.2745,35861.0
2019-10-23 13:00:00,224.95,225.12,224.39,224.83,72000.0,193.2573,193.4034,192.7762,193.1543,72000.0
2019-10-23 13:30:00,224.83,224.93,224.49,224.53,38130.0,193.1543,193.2402,192.8622,192.8965,38130.0
2019-10-23 14:00:00,224.59,224.69,224.09,224.16,40072.0,192.9481,193.034,192.5185,192.5786,40072.0
2019-10-23 14:30:00,224.1,224.95,223.87,224.87,46005.0,192.5271,193.2573,192.3295,193.1886,46005.0
2019-10-23 15:00:00,224.83,225.01,224.65,224.87,31887.0,193.1543,193.3089,192.9996,193.1886,31887.0
2019-10-23 15:30:00,224.87,226.21,224.87,226.0,129630.0,193.1886,194.3398,193.1886,194.1594,129630.0
2019-10-24 09:30:00,226.0,226.56,223.63,224.29,100258.0,194.1594,194.6405,192.1233,192.6903,100258.0
2019-10-24 10:00:00,224.29,225.92,224.21,225.45,41609.0,192.6903,194.0907,192.6216,193.6869,41609.0
2019-10-24 10:30:00,225.4,225.87,224.96,225.87,53276.0,193.6439,194.0477,193.2659,194.0477,53276.0
2019-10-24 11:00:00,225.91,226.73,225.82,226.05,27748.0,194.0821,194.7866,194.0048,194.2024,27748.0
2019-10-24 11:30:00,226.07,226.49,225.76,226.2,30792.0,194.2196,194.5804,193.9532,194.3312,30792.0
2019-10-24 12:00:00,226.2,226.4,225.15,225.2,49890.0,194.3312,194.5031,193.4292,193.4721,49890.0
2019-10-24 12:30:00,225.26,225.26,224.66,224.66,44892.0,193.5237,193.5237,193.0082,193.0082,44892.0
2019-10-24 13:00:00,224.64,224.64,224.16,224.18,37643.0,192.991,192.991,192.5786,192.5958,37643.0
2019-10-24 13:30:00,224.2,224.29,223.58,223.66,32139.0,192.613,192.6903,192.0804,192.1491,32139.0
2019-10-24 14:00:00,223.67,224.03,223.35,223.62,50977.0,192.1577,192.467,191.8828,192.1147,50977.0
2019-10-24 14:30:00,223.6,223.68,223.45,223.56,59879.0,192.0975,192.1663,191.9687,192.0632,59879.0
2019-10-24 15:00:00,223.57,224.08,223.55,223.97,35333.0,192.0718,192.5099,192.0546,192.4154,35333.0
2019-10-24 15:30:00,223.99,223.99,223.4,223.41,108771.0,192.4326,192.4326,191.9257,191.9343,108771.0
2019-10-25 09:30:00,223.19,223.2,217.08,219.74,237054.0,191.7453,191.7539,186.4961,188.7814,237054.0
2019-10-25 10:00:00,219.83,219.9,218.09,218.38,110514.0,188.8587,188.9188,187.3638,187.613,110514.0
2019-10-25 10:30:00,218.3,219.13,217.75,218.68,138314.0,187.5443,188.2573,187.0717,187.8707,138314.0
2019-10-25 11:00:00,218.7,218.71,217.55,217.86,119861.0,187.8879,187.8965,186.8999,187.1662,119861.0
2019-10-25 11:30:00,217.9,218.7,217.73,218.53,62523.0,187.2006,187.8879,187.0546,187.7418,62523.0
2019-10-25 12:00:00,218.61,218.77,218.36,218.56,54434.0,187.8106,187.948,187.5958,187.7676,54434.0
2019-10-25 12:30:00,218.55,218.6,217.17,217.17,56485.0,187.759,187.802,186.5735,186.5735,56485.0
2019-10-25 13:00:00,217.17,217.18,216.18,216.27,104576.0,186.5735,186.582,185.7229,185.8003,104576.0
2019-10-25 13:30:00,216.24,216.56,215.88,216.13,111451.0,185.7745,186.0494,185.4652,185.68,111451.0
2019-10-25 14:00:00,216.12,216.36,215.57,215.59,79997.0,185.6714,185.8776,185.1989,185.2161,79997.0
2019-10-25 14:30:00,215.57,216.13,215.2,215.84,88662.0,185.1989,185.68,184.881,185.4308,88662.0
2019-10-25 15:00:00,215.83,216.19,215.54,216.02,149284.0,185.4222,185.7315,185.1731,185.5855,149284.0
2019-10-25 15:30:00,216.02,216.8,215.95,216.62,371010.0,185.5855,186.2556,185.5253,186.1009,371010.0
2019-10-28 09:30:00,218.78,219.0,213.75,214.53,241876.0,187.9566,188.1456,183.6353,184.3054,241876.0
2019-10-28 10:00:00,214.56,215.38,213.6,213.65,141338.0,184.3312,185.0356,183.5064,183.5494,141338.0
2019-10-28 10:30:00,213.64,213.85,213.2,213.43,216391.0,183.5408,183.7212,183.1628,183.3604,216391.0
2019-10-28 11:00:00,213.45,213.81,212.71,212.94,139460.0,183.3776,183.6868,182.7418,182.9394,139460.0
2019-10-28 11:30:00,212.94,212.98,211.77,212.08,154002.0,182.9394,182.9738,181.9342,182.2006,154002.0
2019-10-28 12:00:00,212.08,212.73,212.04,212.41,111204.0,182.2006,182.759,182.1662,182.4841,111204.0
2019-10-28 12:30:00,212.41,212.96,212.25,212.54,96442.0,182.4841,182.9566,182.3466,182.5958,96442.0
2019-10-28 13:00:00,212.56,212.79,212.34,212.59,89600.0,182.6129,182.8105,182.4239,182.6387,89600.0
2019-10-28 13:30:00,212.56,212.84,211.93,211.93,97233.0,182.6129,182.8535,182.0717,182.0717,97233.0
2019-10-28 14:00:00,211.96,212.02,210.07,210.91,262529.0,182.0975,182.149,180.4738,181.1954,262529.0
2019-10-28 14:30:00,210.93,210.96,210.02,210.15,224141.0,181.2126,181.2384,180.4308,180.5425,224141.0
2019-10-28 15:00:00,210.14,210.47,210.08,210.41,190138.0,180.5339,180.8174,180.4823,180.7659,190138.0
2019-10-28 15:30:00,210.43,210.98,210.19,210.75,441982.0,180.783,181.2555,180.5768,181.058,441982.0
2019-10-29 09:30:00,211.01,214.03,210.55,213.72,221012.0,181.2813,183.8758,180.8861,183.6095,221012.0
2019-10-29 10:00:00,213.57,214.8,213.35,214.58,118009.0,183.4806,184.5374,183.2916,184.3484,118009.0
2019-10-29 10:30:00,214.65,214.8,214.2,214.71,107946.0,184.4085,184.5374,184.0219,184.46,107946.0
2019-10-29 11:00:00,214.7,215.23,214.4,215.09,89054.0,184.4514,184.9068,184.1937,184.7865,89054.0
2019-10-29 11:30:00,215.08,215.92,214.83,215.39,72566.0,184.7779,185.4996,184.5631,185.0442,72566.0
2019-10-29 12:00:00,215.49,216.0,215.35,215.77,64558.0,185.1301,185.5683,185.0099,185.3707,64558.0
2019-10-29 12:30:00,215.8,216.28,215.64,216.2,75743.0,185.3965,185.8088,185.259,185.7401,75743.0
2019-10-29 13:00:00,216.24,216.49,215.91,215.99,54784.0,185.7745,185.9893,185.491,185.5597,54784.0
2019-10-29 13:30:00,215.98,216.82,215.88,216.49,95278.0,185.5511,186.2728,185.4652,185.9893,95278.0
2019-10-29 14:00:00,216.46,216.47,215.78,216.16,67120.0,185.9635,185.9721,185.3793,185.7058,67120.0
2019-10-29 14:30:00,216.16,216.36,215.86,215.86,70076.0,185.7058,185.8776,185.448,185.448,70076.0
2019-10-29 15:00:00,215.9,216.12,215.83,216.01,69728.0,185.4824,185.6714,185.4222,185.5769,69728.0
2019-10-29 15:30:00,216.02,216.61,215.82,216.09,248818.0,185.5855,186.0924,185.4137,185.6456,248818.0
2019-10-30 09:30:00,216.18,216.76,214.59,215.35,145553.0,185.7229,186.2212,184.3569,185.0099,145553.0
2019-10-30 10:00:00,215.33,215.85,215.14,215.59,55330.0,184.9927,185.4394,184.8295,185.2161,55330.0
2019-10-30 10:30:00,215.66,216.18,215.5,216.18,51212.0,185.2762,185.7229,185.1387,185.7229,51212.0
2019-10-30 11:00:00,216.28,216.44,215.67,216.3,89135.0,185.8088,185.9463,185.2848,185.826,89135.0
2019-10-30 11:30:00,216.32,216.34,216.13,216.31,68852.0,185.8432,185.8604,185.68,185.8346,68852.0
2019-10-30 12:00:00,216.28,216.8,216.13,216.59,61389.0,185.8088,186.2556,185.68,186.0752,61389.0
2019-10-30 12:30:00,216.63,217.32,216.56,216.62,66254.0,186.1095,186.7023,186.0494,186.1009,66254.0
2019-10-30 13:00:00,216.59,216.6,216.0,216.18,42237.0,186.0752,186.0838,185.5683,185.7229,42237.0
2019-10-30 13:30:00,216.23,216.44,215.97,216.16,47351.0,185.7659,185.9463,185.5425,185.7058,47351.0
2019-10-30 14:00:00,215.97,216.17,215.67,215.74,54871.0,185.5425,185.7143,185.2848,185.3449,54871.0
2019-10-30 14:30:00,215.7,216.28,215.18,216.2,73265.0,185.3106,185.8088,184.8638,185.7401,73265.0
2019-10-30 15:00:00,216.18,217.2,216.14,217.2,67903.0,185.7229,186.5992,185.6886,186.5992,67903.0
2019-10-30 15:30:00,217.27,217.41,216.69,217.38,165899.0,186.6594,186.7796,186.1611,186.7539,165899.0
2019-10-31 09:30:00,218.5,219.5,214.05,214.63,134684.0,187.7161,188.5752,183.893,184.3913,134684.0
2019-10-31 10:00:00,214.45,216.89,214.21,216.37,77478.0,184.2367,186.3329,184.0305,185.8862,77478.0
2019-10-31 10:30:00,216.35,216.44,215.14,215.94,52754.0,185.869,185.9463,184.8295,185.5167,52754.0
2019-10-31 11:00:00,215.99,217.2,215.99,217.08,66096.0,185.5597,186.5992,185.5597,186.4961,66096.0
2019-10-31 11:30:00,217.11,217.72,216.99,217.69,65058.0,186.5219,187.046,186.4188,187.0202,65058.0
2019-10-31 12:00:00,217.62,217.77,217.14,217.59,45393.0,186.9601,187.0889,186.5477,186.9343,45393.0
2019-10-31 12:30:00,217.51,217.71,217.23,217.7,45335.0,186.8656,187.0374,186.625,187.0288,45335.0
2019-10-31 13:00:00,217.71,218.24,217.56,217.91,40461.0,187.0374,187.4927,186.9085,187.2092,40461.0
2019-10-31 13:30:00,217.89,218.29,217.81,218.07,38106.0,187.192,187.5357,187.1233,187.3467,38106.0
2019-10-31 14:00:00,218.02,218.12,216.68,217.2,143391.0,187.3037,187.3896,186.1525,186.5992,143391.0
2019-10-31 14:30:00,217.19,217.2,216.08,216.8,63291.0,186.5906,186.5992,185.637,186.2556,63291.0
2019-10-31 15:00:00,216.77,217.27,216.6,217.0,66868.0,186.2298,186.6594,186.0838,186.4274,66868.0
2019-10-31 15:30:00,216.95,219.06,216.79,218.16,380433.0,186.3844,188.1972,186.247,187.424,380433.0
2019-11-01 09:30:00,219.15,219.76,217.15,217.97,111125.0,188.2745,188.7986,186.5563,187.2607,111125.0
2019-11-01 10:00:00,218.07,218.59,215.23,215.69,82130.0,187.3467,187.7934,184.9068,185.302,82130.0
2019-11-01 10:30:00,215.8,215.9,214.19,214.69,80451.0,185.3965,185.4824,184.0133,184.4429,80451.0
2019-11-01 11:00:00,214.78,214.99,213.12,213.57,75779.0,184.5202,184.7006,183.094,183.4806,75779.0
2019-11-01 11:30:00,213.57,213.86,212.66,212.72,75265.0,183.4806,183.7298,182.6989,182.7504,75265.0
2019-11-01 12:00:00,212.7,214.02,212.35,213.7,102820.0,182.7332,183.8672,182.4325,183.5923,102820.0
2019-11-01 12:30:00,213.76,214.68,213.62,214.67,84032.0,183.6439,184.4343,183.5236,184.4257,84032.0
2019-11-01 13:00:00,214.66,214.86,214.08,214.24,47304.0,184.4171,184.5889,183.9188,184.0563,47304.0
2019-11-01 13:30:00,214.28,214.79,214.21,214.26,78417.0,184.0906,184.5288,184.0305,184.0734,78417.0
2019-11-01 14:00:00,214.25,214.47,213.36,213.44,60613.0,184.0648,184.2539,183.3002,183.369,60613.0
2019-11-01 14:30:00,213.48,214.57,213.43,214.34,95813.0,183.4033,184.3398,183.3604,184.1422,95813.0
2019-11-01 15:00:00,214.32,214.74,214.15,214.59,77323.0,184.125,184.4858,183.9789,184.3569,77323.0
2019-11-01 15:30:00,214.58,215.44,214.58,215.27,332255.0,184.3484,185.0872,184.3484,184.9411,332255.0
2019-11-04 09:30:00,214.76,215.46,211.83,214.71,198245.0,184.503,185.1044,181.9858,184.46,198245.0
2019-11-04 10:00:00,214.66,215.48,214.15,215.4,51869.0,184.4171,185.1216,183.9789,185.0528,51869.0
2019-11-04 10:30:00,215.38,215.38,214.18,214.22,101120.0,185.0356,185.0356,184.0047,184.0391,101120.0
2019-11-04 11:00:00,214.2,214.3,213.66,214.05,48930.0,184.0219,184.1078,183.558,183.893,48930.0
2019-11-04 11:30:00,214.0,214.01,213.2,213.36,63289.0,183.8501,183.8587,183.1628,183.3002,63289.0
2019-11-04 12:00:00,213.36,213.79,213.07,213.72,64998.0,183.3002,183.6697,183.0511,183.6095,64998.0
2019-11-04 12:30:00,213.69,213.89,212.79,212.79,71022.0,183.5837,183.7556,182.8105,182.8105,71022.0
2019-11-04 13:00:00,212.82,212.83,212.54,212.74,40303.0,182.8363,182.8449,182.5958,182.7676,40303.0
2019-11-04 13:30:00,212.69,212.74,211.88,212.05,45584.0,182.7246,182.7676,182.0287,182.1748,45584.0
2019-11-04 14:00:00,212.01,212.09,211.66,211.95,81110.0,182.1404,182.2092,181.8397,182.0889,81110.0
2019-11-04 14:30:00,211.96,212.11,211.69,212.04,56627.0,182.0975,182.2263,181.8655,182.1662,56627.0
2019-11-04 15:00:00,212.09,212.16,211.58,211.67,76975.0,182.2092,182.2693,181.771,181.8483,76975.0
2019-11-04 15:30:00,211.67,211.7,211.0,211.11,245336.0,181.8483,181.8741,181.2727,181.3672,245336.0
2019-11-05 09:30:00,210.65,210.73,206.59,207.78,292687.0,180.972,181.0408,177.484,178.5064,292687.0
2019-11-05 10:00:00,207.72,207.77,205.24,206.01,235980.0,178.4548,178.4978,176.3242,176.9858,235980.0
2019-11-05 10:30:00,205.85,206.19,204.12,204.56,230779.0,176.8483,177.1404,175.362,175.74,230779.0
2019-11-05 11:00:00,204.56,205.28,203.28,203.28,198215.0,175.74,176.3586,174.6404,174.6404,198215.0
2019-11-05 11:30:00,203.31,205.14,203.06,204.59,174258.0,174.6662,176.2383,174.4514,175.7658,174258.0
2019-11-05 12:00:00,204.56,204.59,203.12,203.46,180603.0,175.74,175.7658,174.5029,174.795,180603.0
2019-11-05 12:30:00,203.48,204.31,202.91,204.2,240319.0,174.8122,175.5253,174.3225,175.4308,240319.0
2019-11-05 13:00:00,204.24,205.32,204.0,204.77,107054.0,175.4651,176.393,175.2589,175.9205,107054.0
2019-11-05 13:30:00,204.74,205.31,204.54,205.02,113298.0,175.8947,176.3844,175.7229,176.1352,113298.0
2019-11-05 14:00:00,205.07,205.76,205.04,205.57,75909.0,176.1782,176.771,176.1524,176.6077,75909.0
2019-11-05 14:30:00,205.54,206.24,205.47,205.84,114359.0,176.582,177.1834,176.5218,176.8397,114359.0
2019-11-05 15:00:00,205.85,206.41,205.65,206.0,100607.0,176.8483,177.3294,176.6765,176.9772,100607.0
2019-11-05 15:30:00,205.98,206.69,205.89,206.0,303766.0,176.96,177.57,176.8827,176.9772,303766.0
2019-11-06 09:30:00,206.31,208.89,205.89,206.94,203012.0,177.2435,179.46,176.8827,177.7847,203012.0
2019-11-06 10:00:00,206.95,207.79,206.94,207.44,113412.0,177.7933,178.515,177.7847,178.2143,113412.0
2019-11-06 10:30:00,207.16,207.62,206.37,206.37,134220.0,177.9737,178.3689,177.295,177.295,134220.0
2019-11-06 11:00:00,206.34,206.51,205.87,206.51,135308.0,177.2693,177.4153,176.8655,177.4153,135308.0
2019-11-06 11:30:00,206.49,206.93,206.2,206.43,76618.0,177.3981,177.7761,177.149,177.3466,76618.0
2019-11-06 12:00:00,206.31,207.18,206.06,206.91,97124.0,177.2435,177.9909,177.0287,177.759,97124.0
2019-11-06 12:30:00,206.89,207.1,206.39,206.53,71767.0,177.7418,177.9222,177.3122,177.4325,71767.0
2019-11-06 13:00:00,206.53,207.03,206.34,206.63,90254.0,177.4325,177.8621,177.2693,177.5184,90254.0
2019-11-06 13:30:00,206.68,206.91,206.42,206.91,76275.0,177.5614,177.759,177.338,177.759,76275.0
2019-11-06 14:00:00,206.93,208.21,206.86,207.44,131202.0,177.7761,178.8758,177.716,178.2143,131202.0
2019-11-06 14:30:00,207.43,207.92,207.15,207.92,46442.0,178.2057,178.6267,177.9651,178.6267,46442.0
2019-11-06 15:00:00,207.89,208.5,207.79,208.2,46976.0,178.6009,179.1249,178.515,178.8672,46976.0
2019-11-06 15:30:00,208.2,208.42,207.63,207.98,212302.0,178.8672,179.0562,178.3775,178.6782,212302.0
2019-11-07 09:30:00,206.71,207.2,203.77,204.8,258616.0,177.5871,178.0081,175.0613,175.9462,258616.0
2019-11-07 10:00:00,204.81,206.43,204.35,204.35,127736.0,175.9548,177.3466,175.5596,175.5596,127736.0
2019-11-07 10:30:00,204.37,205.45,204.26,205.19,132718.0,175.5768,176.5047,175.4823,176.2813,132718.0
2019-11-07 11:00:00,205.19,205.23,203.53,204.25,171087.0,176.2813,176.3157,174.8552,175.4737,171087.0
2019-11-07 11:30:00,204.24,205.21,204.11,205.12,57307.0,175.4651,176.2985,175.3534,176.2211,57307.0
2019-11-07 12:00:00,205.09,205.35,204.4,204.65,60616.0,176.1954,176.4187,175.6026,175.8174,60616.0
2019-11-07 12:30:00,204.64,205.14,204.57,204.9,96564.0,175.8088,176.2383,175.7486,176.0321,96564.0
2019-11-07 13:00:00,204.92,205.79,204.89,205.75,81007.0,176.0493,176.7968,176.0236,176.7624,81007.0
2019-11-07 13:30:00,205.73,205.97,205.62,205.81,81333.0,176.7452,176.9514,176.6507,176.8139,81333.0
2019-11-07 14:00:00,205.84,206.06,205.63,205.98,49191.0,176.8397,177.0287,176.6593,176.96,49191.0
2019-11-07 14:30:00,205.97,206.11,205.68,205.82,60173.0,176.9514,177.0717,176.7023,176.8225,60173.0
2019-11-07 15:00:00,205.84,205.93,205.26,205.39,65144.0,176.8397,176.917,176.3414,176.4531,65144.0
2019-11-07 15:30:00,205.42,205.75,205.21,205.69,144323.0,176.4789,176.7624,176.2985,176.7108,144323.0
2019-11-08 09:30:00,204.89,207.67,204.25,207.32,210182.0,176.0236,178.4119,175.4737,178.1112,210182.0
2019-11-08 10:00:00,207.32,208.56,206.47,206.54,234195.0,178.1112,179.1765,177.381,177.4411,234195.0
2019-11-08 10:30:00,206.48,207.0,205.46,206.95,52159.0,177.3895,177.8363,176.5132,177.7933,52159.0
2019-11-08 11:00:00,206.85,207.42,206.62,207.35,49196.0,177.7074,178.1971,177.5098,178.137,49196.0
2019-11-08 11:30:00,207.35,207.42,206.13,206.47,133213.0,178.137,178.1971,177.0889,177.381,133213.0
2019-11-08 12:00:00,206.49,207.03,206.49,206.89,78731.0,177.3981,177.8621,177.3981,177.7418,78731.0
2019-11-08 12:30:00,206.91,207.06,206.11,206.51,29515.0,177.759,177.8878,177.0717,177.4153,29515.0
2019-11-08 13:00:00,206.46,206.96,206.44,206.72,71975.0,177.3724,177.8019,177.3552,177.5957,71975.0
2019-11-08 13:30:00,206.73,206.76,205.97,206.05,55733.0,177.6043,177.6301,176.9514,177.0201,55733.0
2019-11-08 14:00:00,206.09,206.21,205.81,205.97,33212.0,177.0545,177.1576,176.8139,176.9514,33212.0
2019-11-08 14:30:00,205.96,206.3,205.56,206.17,42156.0,176.9428,177.2349,176.5992,177.1232,42156.0
2019-11-08 15:00:00,206.18,206.33,205.81,206.2,46297.0,177.1318,177.2607,176.8139,177.149,46297.0
2019-11-08 15:30:00,206.19,206.56,205.84,205.87,147938.0,177.1404,177.4583,176.8397,176.8655,147938.0
2019-11-11 09:30:00,205.7,207.76,205.58,207.37,95243.0,176.7194,178.4892,176.6163,178.1542,95243.0
2019-11-11 10:00:00,207.37,208.19,207.03,207.59,88926.0,178.1542,178.8586,177.8621,178.3432,88926.0
2019-11-11 10:30:00,207.71,208.2,207.16,207.31,44424.0,178.4462,178.8672,177.9737,178.1026,44424.0
2019-11-11 11:00:00,207.45,208.59,207.45,208.26,60450.0,178.2229,179.2023,178.2229,178.9188,60450.0
2019-11-11 11:30:00,208.23,208.47,207.73,207.79,49763.0,178.893,179.0992,178.4634,178.515,49763.0
2019-11-11 12:00:00,207.7,208.18,207.41,207.54,28301.0,178.4377,178.85,178.1885,178.3002,28301.0
2019-11-11 12:30:00,207.55,207.93,207.5,207.66,22210.0,178.3088,178.6353,178.2658,178.4033,22210.0
2019-11-11 13:00:00,207.61,207.86,207.52,207.86,35626.0,178.3603,178.5751,178.283,178.5751,35626.0
2019-11-11 13:30:00,207.85,208.01,207.34,207.67,39641.0,178.5665,178.704,178.1284,178.4119,39641.0
2019-11-11 14:00:00,207.64,208.27,207.5,208.03,72080.0,178.3861,178.9274,178.2658,178.7212,72080.0
2019-11-11 14:30:00,208.03,208.14,207.79,207.85,33019.0,178.7212,178.8157,178.515,178.5665,33019.0
2019-11-11 15:00:00,207.9,208.07,207.75,208.05,29003.0,178.6095,178.7555,178.4806,178.7383,29003.0
2019-11-11 15:30:00,208.02,208.04,207.23,207.37,198416.0,178.7126,178.7298,178.0339,178.1542,198416.0
2019-11-12 09:30:00,207.44,208.77,206.88,208.31,98017.0,178.2143,179.3569,177.7332,178.9617,98017.0
2019-11-12 10:00:00,208.36,208.64,207.9,208.64,53463.0,179.0047,179.2452,178.6095,179.2452,53463.0
2019-11-12 10:30:00,208.53,208.62,207.93,208.43,78760.0,179.1507,179.228,178.6353,179.0648,78760.0
2019-11-12 11:00:00,208.4,208.41,206.82,207.74,84602.0,179.039,179.0476,177.6816,178.472,84602.0
2019-11-12 11:30:00,207.61,207.61,207.2,207.27,31198.0,178.3603,178.3603,178.0081,178.0682,31198.0
2019-11-12 12:00:00,207.21,207.26,206.58,206.81,56837.0,178.0167,178.0596,177.4755,177.673,56837.0
2019-11-12 12:30:00,206.8,207.29,206.72,207.13,44561.0,177.6645,178.0854,177.5957,177.948,44561.0
2019-11-12 13:00:00,207.19,207.47,206.79,207.28,40682.0,177.9995,178.2401,177.6559,178.0768,40682.0
2019-11-12 13:30:00,207.29,208.06,207.29,207.93,37006.0,178.0854,178.7469,178.0854,178.6353,37006.0
2019-11-12 14:00:00,207.85,207.88,207.51,207.69,27089.0,178.5665,178.5923,178.2744,178.4291,27089.0
2019-11-12 14:30:00,207.67,207.78,207.43,207.61,38785.0,178.4119,178.5064,178.2057,178.3603,38785.0
2019-11-12 15:00:00,207.61,207.7,207.46,207.51,43253.0,178.3603,178.4377,178.2315,178.2744,43253.0
2019-11-12 15:30:00,207.51,207.62,206.35,206.85,165311.0,178.2744,178.3689,177.2779,177.7074,165311.0
2019-11-13 09:30:00,207.78,209.11,207.56,208.5,92306.0,178.5064,179.649,178.3174,179.1249,92306.0
2019-11-13 10:00:00,208.5,210.0,208.45,209.84,64345.0,179.1249,180.4136,179.082,180.2762,64345.0
2019-11-13 10:30:00,209.9,210.29,209.57,210.29,46709.0,180.3277,180.6628,180.0442,180.6628,46709.0
2019-11-13 11:00:00,210.19,210.98,209.48,210.17,123923.0,180.5768,181.2555,179.9669,180.5597,123923.0
2019-11-13 11:30:00,210.16,210.49,210.06,210.44,71435.0,180.5511,180.8346,180.4652,180.7916,71435.0
2019-11-13 12:00:00,210.4,211.09,210.35,211.0,64303.0,180.7573,181.3501,180.7143,181.2727,64303.0
2019-11-13 12:30:00,211.02,211.02,210.36,210.54,51385.0,181.2899,181.2899,180.7229,180.8775,51385.0
2019-11-13 13:00:00,210.53,210.85,210.51,210.57,32319.0,180.8689,181.1439,180.8518,180.9033,32319.0
2019-11-13 13:30:00,210.53,210.9,210.12,210.28,66172.0,180.8689,181.1868,180.5167,180.6542,66172.0
2019-11-13 14:00:00,210.24,210.82,210.18,210.8,34630.0,180.6198,181.1181,180.5683,181.1009,34630.0
2019-11-13 14:30:00,210.82,210.9,210.58,210.77,41017.0,181.1181,181.1868,180.9119,181.0751,41017.0
2019-11-13 15:00:00,210.79,210.79,210.13,210.21,34532.0,181.0923,181.0923,180.5253,180.594,34532.0
2019-11-13 15:30:00,210.18,210.52,210.06,210.32,182485.0,180.5683,180.8604,180.4652,180.6885,182485.0
2019-11-14 09:30:00,210.4,211.37,210.0,211.12,93736.0,180.7573,181.5906,180.4136,181.3758,93736.0
2019-11-14 10:00:00,211.15,211.49,210.42,211.19,64215.0,181.4016,181.6937,180.7744,181.436,64215.0
2019-11-14 10:30:00,211.17,211.6,210.92,211.56,64642.0,181.4188,181.7882,181.204,181.7538,64642.0
2019-11-14 11:00:00,211.56,211.82,210.71,210.81,59075.0,181.7538,181.9772,181.0236,181.1095,59075.0
2019-11-14 11:30:00,210.84,210.9,210.45,210.62,35737.0,181.1353,181.1868,180.8002,180.9463,35737.0
2019-11-14 12:00:00,210.59,210.75,210.1,210.32,54167.0,180.9205,181.058,180.4995,180.6885,54167.0
2019-11-14 12:30:00,210.35,210.75,210.3,210.59,37656.0,180.7143,181.058,180.6714,180.9205,37656.0
2019-11-14 13:00:00,210.59,210.88,210.56,210.56,58925.0,180.9205,181.1696,180.8947,180.8947,58925.0
2019-11-14 13:30:00,210.57,210.77,210.1,210.25,43206.0,180.9033,181.0751,180.4995,180.6284,43206.0
2019-11-14 14:00:00,210.28,210.99,210.25,210.91,45921.0,180.6542,181.2641,180.6284,181.1954,45921.0
2019-11-14 14:30:00,210.89,211.1,210.83,211.02,26006.0,181.1782,181.3586,181.1267,181.2899,26006.0
2019-11-14 15:00:00,211.04,211.04,210.72,210.94,42477.0,181.3071,181.3071,181.0322,181.2212,42477.0
2019-11-14 15:30:00,210.9,211.91,210.87,211.89,177561.0,181.1868,182.0545,181.161,182.0373,177561.0
2019-11-15 09:30:00,212.21,212.49,210.19,210.69,120052.0,182.3123,182.5528,180.5768,181.0064,120052.0
2019-11-15 10:00:00,210.78,211.62,210.73,211.56,44523.0,181.0837,181.8054,181.0408,181.7538,44523.0
2019-11-15 10:30:00,211.57,211.68,211.2,211.59,39503.0,181.7624,181.8569,181.4446,181.7796,39503.0
2019-11-15 11:00:00,211.62,211.63,210.74,211.14,36550.0,181.8054,181.814,181.0494,181.393,36550.0
2019-11-15 11:30:00,211.12,211.44,210.69,211.4,58103.0,181.3758,181.6507,181.0064,181.6164,58103.0
2019-11-15 12:00:00,211.44,211.51,211.27,211.44,26894.0,181.6507,181.7109,181.5047,181.6507,26894.0
2019-11-15 12:30:00,211.43,211.43,211.05,211.1,17474.0,181.6421,181.6421,181.3157,181.3586,17474.0
2019-11-15 13:00:00,211.14,211.4,211.06,211.28,23829.0,181.393,181.6164,181.3243,181.5133,23829.0
2019-11-15 13:30:00,211.24,211.24,210.82,210.86,23211.0,181.4789,181.4789,181.1181,181.1525,23211.0
2019-11-15 14:00:00,210.87,211.15,210.8,210.89,33913.0,181.161,181.4016,181.1009,181.1782,33913.0
2019-11-15 14:30:00,210.9,211.39,210.82,211.29,31215.0,181.1868,181.6078,181.1181,181.5219,31215.0
2019-11-15 15:00:00,211.32,211.96,211.32,211.84,60114.0,181.5476,182.0975,181.5476,181.9944,60114.0
2019-11-15 15:30:00,211.85,213.43,211.82,213.42,387192.0,182.003,183.3604,181.9772,183.3518,387192.0
2019-11-18 09:30:00,212.98,215.64,212.98,215.14,111567.0,182.9738,185.259,182.9738,184.8295,111567.0
2019-11-18 10:00:00,215.17,215.48,214.6,214.97,73727.0,184.8552,185.1216,184.3655,184.6834,73727.0
2019-11-18 10:30:00,214.97,215.65,214.79,215.65,33824.0,184.6834,185.2676,184.5288,185.2676,33824.0
2019-11-18 11:00:00,215.61,215.61,214.86,215.01,41994.0,185.2332,185.2332,184.5889,184.7178,41994.0
2019-11-18 11:30:00,214.93,214.99,214.36,214.66,34673.0,184.649,184.7006,184.1593,184.4171,34673.0
2019-11-18 12:00:00,214.54,215.25,214.54,214.85,27933.0,184.314,184.924,184.314,184.5803,27933.0
2019-11-18 12:30:00,214.87,215.4,214.7,215.18,26467.0,184.5975,185.0528,184.4514,184.8638,26467.0
2019-11-18 13:00:00,215.21,215.54,215.21,215.26,16828.0,184.8896,185.1731,184.8896,184.9325,16828.0
2019-11-18 13:30:00,215.31,215.48,215.13,215.46,27672.0,184.9755,185.1216,184.8209,185.1044,27672.0
2019-11-18 14:00:00,215.45,215.67,214.55,214.86,119290.0,185.0958,185.2848,184.3226,184.5889,119290.0
2019-11-18 14:30:00,214.78,215.18,214.54,214.54,48832.0,184.5202,184.8638,184.314,184.314,48832.0
2019-11-18 15:00:00,214.54,214.59,214.2,214.3,36426.0,184.314,184.3569,184.0219,184.1078,36426.0
2019-11-18 15:30:00,214.25,214.48,213.91,214.37,123162.0,184.0648,184.2624,183.7727,184.1679,123162.0
2019-11-19 09:30:00,214.67,215.61,213.86,215.13,83417.0,184.4257,185.2332,183.7298,184.8209,83417.0
2019-11-19 10:00:00,215.21,216.35,215.17,216.11,67097.0,184.8896,185.869,184.8552,185.6628,67097.0
2019-11-19 10:30:00,216.11,216.61,215.85,216.21,56242.0,185.6628,186.0924,185.4394,185.7487,56242.0
2019-11-19 11:00:00,216.28,216.49,215.85,216.0,36918.0,185.8088,185.9893,185.4394,185.5683,36918.0
2019-11-19 11:30:00,216.0,216.26,215.8,215.82,47115.0,185.5683,185.7917,185.3965,185.4137,47115.0
2019-11-19 12:00:00,215.91,216.11,215.61,215.82,24374.0,185.491,185.6628,185.2332,185.4137,24374.0
2019-11-19 12:30:00,215.87,215.96,215.58,215.68,40780.0,185.4566,185.5339,185.2075,185.2934,40780.0
2019-11-19 13:00:00,215.68,215.68,215.0,215.11,29719.0,185.2934,185.2934,184.7092,184.8037,29719.0
2019-11-19 13:30:00,215.14,215.76,215.1,215.68,28209.0,184.8295,185.3621,184.7951,185.2934,28209.0
2019-11-19 14:00:00,215.68,216.37,215.67,216.23,35253.0,185.2934,185.8862,185.2848,185.7659,35253.0
2019-11-19 14:30:00,216.24,216.52,216.18,216.47,61236.0,185.7745,186.015,185.7229,185.9721,61236.0
2019-11-19 15:00:00,216.49,216.55,215.82,215.96,92889.0,185.9893,186.0408,185.4137,185.5339,92889.0
2019-11-19 15:30:00,215.94,216.02,215.31,215.53,156967.0,185.5167,185.5855,184.9755,185.1645,156967.0
2019-11-20 09:30:00,215.72,219.33,215.64,219.0,143101.0,185.3277,188.4291,185.259,188.1456,143101.0
2019-11-20 10:00:00,219.06,219.33,218.26,218.41,36157.0,188.1972,188.4291,187.5099,187.6388,36157.0
2019-11-20 10:30:00,218.5,218.5,216.68,217.07,49382.0,187.7161,187.7161,186.1525,186.4875,49382.0
2019-11-20 11:00:00,217.11,217.15,216.49,216.65,35178.0,186.5219,186.5563,185.9893,186.1267,35178.0
2019-11-20 11:30:00,216.64,216.8,216.09,216.22,30667.0,186.1181,186.2556,185.6456,185.7573,30667.0
2019-11-20 12:00:00,216.25,216.33,215.73,216.0,30727.0,185.7831,185.8518,185.3363,185.5683,30727.0
2019-11-20 12:30:00,215.91,216.52,215.65,216.29,22781.0,185.491,186.015,185.2676,185.8174,22781.0
2019-11-20 13:00:00,216.38,217.06,216.29,216.71,37309.0,185.8948,186.479,185.8174,186.1783,37309.0
2019-11-20 13:30:00,216.77,217.55,216.61,217.39,45384.0,186.2298,186.8999,186.0924,186.7625,45384.0
2019-11-20 14:00:00,217.42,218.28,217.09,218.02,47533.0,186.7882,187.5271,186.5047,187.3037,47533.0
2019-11-20 14:30:00,218.05,218.37,217.96,218.18,38106.0,187.3295,187.6044,187.2522,187.4412,38106.0
2019-11-20 15:00:00,218.2,218.55,217.89,217.92,41164.0,187.4583,187.759,187.192,187.2178,41164.0
2019-11-20 15:30:00,217.94,218.29,217.71,217.89,106541.0,187.235,187.5357,187.0374,187.192,106541.0
2019-11-21 09:30:00,217.52,218.9,216.4,217.01,82431.0,186.8741,188.0597,185.9119,186.436,82431.0
2019-11-21 10:00:00,217.1,217.44,216.53,216.81,46275.0,186.5133,186.8054,186.0236,186.2642,46275.0
2019-11-21 10:30:00,216.77,217.33,216.16,217.11,43184.0,186.2298,186.7109,185.7058,186.5219,43184.0
2019-11-21 11:00:00,217.12,217.82,216.84,217.1,33503.0,186.5305,187.1319,186.2899,186.5133,33503.0
2019-11-21 11:30:00,217.09,217.21,216.76,217.0,24960.0,186.5047,186.6078,186.2212,186.4274,24960.0
2019-11-21 12:00:00,216.96,216.96,215.85,216.31,29791.0,186.393,186.393,185.4394,185.8346,29791.0
2019-11-21 12:30:00,216.33,216.47,215.67,215.7,45359.0,185.8518,185.9721,185.2848,185.3106,45359.0
2019-11-21 13:00:00,215.71,215.72,215.22,215.3,42337.0,185.3191,185.3277,184.8982,184.9669,42337.0
2019-11-21 13:30:00,215.28,215.46,214.93,214.99,52193.0,184.9497,185.1044,184.649,184.7006,52193.0
2019-11-21 14:00:00,214.99,215.0,214.63,214.74,62011.0,184.7006,184.7092,184.3913,184.4858,62011.0
2019-11-21 14:30:00,214.73,214.91,214.33,214.37,61334.0,184.4772,184.6319,184.1336,184.1679,61334.0
2019-11-21 15:00:00,214.34,214.39,213.94,214.04,80787.0,184.1422,184.1851,183.7985,183.8844,80787.0
2019-11-21 15:30:00,214.03,214.11,213.31,213.46,141672.0,183.8758,183.9446,183.2573,183.3861,141672.0
2019-11-22 09:30:00,213.49,214.09,211.93,212.54,65783.0,183.4119,183.9274,182.0717,182.5958,65783.0
2019-11-22 10:00:00,212.58,212.87,211.0,211.35,60443.0,182.6301,182.8793,181.2727,181.5734,60443.0
2019-11-22 10:30:00,211.31,212.0,211.1,211.93,85498.0,181.5391,182.1318,181.3586,182.0717,85498.0
2019-11-22 11:00:00,211.97,212.0,210.33,210.7,84586.0,182.1061,182.1318,180.6971,181.015,84586.0
2019-11-22 11:30:00,210.71,211.06,210.4,210.71,154369.0,181.0236,181.3243,180.7573,181.0236,154369.0
2019-11-22 12:00:00,210.7,210.8,209.79,210.06,166992.0,181.015,181.1009,180.2332,180.4652,166992.0
2019-11-22 12:30:00,210.08,210.58,209.99,210.23,115071.0,180.4823,180.9119,180.405,180.6112,115071.0
2019-11-22 13:00:00,210.26,210.68,210.26,210.5,25996.0,180.637,180.9978,180.637,180.8432,25996.0
2019-11-22 13:30:00,210.48,210.77,210.39,210.55,28509.0,180.826,181.0751,180.7487,180.8861,28509.0
2019-11-22 14:00:00,210.55,210.88,210.33,210.66,41701.0,180.8861,181.1696,180.6971,180.9806,41701.0
2019-11-22 14:30:00,210.63,210.75,210.05,210.35,69734.0,180.9549,181.058,180.4566,180.7143,69734.0
2019-11-22 15:00:00,210.39,210.39,209.91,210.25,90185.0,180.7487,180.7487,180.3363,180.6284,90185.0
2019-11-22 15:30:00,210.16,210.31,209.8,210.02,157277.0,180.5511,180.6799,180.2418,180.4308,157277.0
2019-11-25 09:30:00,210.49,211.69,209.87,210.66,105121.0,180.8346,181.8655,180.3019,180.9806,105121.0
2019-11-25 10:00:00,210.59,211.18,209.1,209.15,85259.0,180.9205,181.4274,179.6404,179.6834,85259.0
2019-11-25 10:30:00,209.29,209.98,209.21,209.54,67124.0,179.8036,180.3964,179.7349,180.0184,67124.0
2019-11-25 11:00:00,209.47,210.07,209.39,209.99,38984.0,179.9583,180.4738,179.8896,180.405,38984.0
2019-11-25 11:30:00,210.04,210.25,209.64,210.02,37078.0,180.448,180.6284,180.1043,180.4308,37078.0
2019-11-25 12:00:00,210.03,210.11,209.26,209.36,29891.0,180.4394,180.5081,179.7779,179.8638,29891.0
2019-11-25 12:30:00,209.39,209.4,208.86,208.95,35929.0,179.8896,179.8981,179.4342,179.5115,35929.0
2019-11-25 13:00:00,209.0,209.45,208.87,209.08,46489.0,179.5545,179.9411,179.4428,179.6232,46489.0
2019-11-25 13:30:00,209.1,209.18,208.82,209.0,29723.0,179.6404,179.7091,179.3999,179.5545,29723.0
2019-11-25 14:00:00,209.0,209.4,208.93,208.93,57401.0,179.5545,179.8981,179.4944,179.4944,57401.0
2019-11-25 14:30:00,209.0,209.24,208.87,209.02,58503.0,179.5545,179.7607,179.4428,179.5717,58503.0
2019-11-25 15:00:00,208.99,209.85,208.97,209.81,64627.0,179.5459,180.2848,179.5287,180.2504,64627.0
2019-11-25 15:30:00,209.84,209.91,209.27,209.73,157916.0,180.2762,180.3363,179.7865,180.1817,157916.0
2019-11-26 09:30:00,209.59,211.95,209.59,211.75,88834.0,180.0614,182.0889,180.0614,181.9171,88834.0
2019-11-26 10:00:00,211.76,213.16,211.28,212.65,91655.0,181.9257,183.1284,181.5133,182.6903,91655.0
2019-11-26 10:30:00,212.59,213.19,212.34,212.8,63905.0,182.6387,183.1542,182.4239,182.8191,63905.0
2019-11-26 11:00:00,212.82,213.84,212.82,213.02,56531.0,182.8363,183.7126,182.8363,183.0081,56531.0
2019-11-26 11:30:00,213.02,213.48,212.94,213.27,47720.0,183.0081,183.4033,182.9394,183.2229,47720.0
2019-11-26 12:00:00,213.32,213.69,213.24,213.58,31116.0,183.2659,183.5837,183.1971,183.4892,31116.0
2019-11-26 12:30:00,213.55,213.63,213.21,213.34,29306.0,183.4635,183.5322,183.1714,183.2831,29306.0
2019-11-26 13:00:00,213.32,213.39,213.07,213.37,21915.0,183.2659,183.326,183.0511,183.3088,21915.0
2019-11-26 13:30:00,213.37,213.48,213.22,213.31,23156.0,183.3088,183.4033,183.18,183.2573,23156.0
2019-11-26 14:00:00,213.31,213.46,213.18,213.34,19862.0,183.2573,183.3861,183.1456,183.2831,19862.0
2019-11-26 14:30:00,213.38,213.54,213.12,213.4,24044.0,183.3174,183.4549,183.094,183.3346,24044.0
2019-11-26 15:00:00,213.42,213.89,213.25,213.74,43373.0,183.3518,183.7556,183.2057,183.6267,43373.0
2019-11-26 15:30:00,213.76,215.02,213.75,214.75,191172.0,183.6439,184.7264,183.6353,184.4944,191172.0
2019-11-27 09:30:00,214.8,215.51,212.74,213.06,68313.0,184.5374,185.1473,182.7676,183.0425,68313.0
2019-11-27 10:00:00,213.06,214.39,212.89,214.0,69779.0,183.0425,184.1851,182.8965,183.8501,69779.0
2019-11-27 10:30:00,214.07,214.26,213.58,213.58,61738.0,183.9102,184.0734,183.4892,183.4892,61738.0
2019-11-27 11:00:00,213.58,214.45,213.07,214.45,66434.0,183.4892,184.2367,183.0511,184.2367,66434.0
2019-11-27 11:30:00,214.51,214.79,214.28,214.67,39743.0,184.2882,184.5288,184.0906,184.4257,39743.0
2019-11-27 12:00:00,214.69,215.03,214.1,214.24,24957.0,184.4429,184.735,183.936,184.0563,24957.0
2019-11-27 12:30:00,214.27,214.69,214.27,214.45,21022.0,184.082,184.4429,184.082,184.2367,21022.0
2019-11-27 13:00:00,214.49,214.81,214.41,214.79,28518.0,184.271,184.5459,184.2023,184.5288,28518.0
2019-11-27 13:30:00,214.82,214.82,214.39,214.48,31837.0,184.5545,184.5545,184.1851,184.2624,31837.0
2019-11-27 14:00:00,214.47,214.68,214.36,214.63,25298.0,184.2539,184.4343,184.1593,184.3913,25298.0
2019-11-27 14:30:00,214.64,214.71,214.41,214.6,26414.0,184.3999,184.46,184.2023,184.3655,26414.0
2019-11-27 15:00:00,214.6,214.6,214.2,214.52,24974.0,184.3655,184.3655,184.0219,184.2968,24974.0
2019-11-27 15:30:00,214.51,215.0,214.24,214.87,126887.0,184.2882,184.7092,184.0563,184.5975,126887.0
2019-11-29 09:30:00,214.91,215.8,214.5,214.99,44100.0,184.6319,185.3965,184.2796,184.7006,44100.0
2019-11-29 10:00:00,214.93,215.15,214.11,214.27,24016.0,184.649,184.838,183.9446,184.082,24016.0
2019-11-29 10:30:00,214.24,214.47,214.04,214.33,19334.0,184.0563,184.2539,183.8844,184.1336,19334.0
2019-11-29 11:00:00,214.24,214.69,214.24,214.51,23932.0,184.0563,184.4429,184.0563,184.2882,23932.0
2019-11-29 11:30:00,214.46,214.9,214.14,214.27,44453.0,184.2453,184.6233,183.9703,184.082,44453.0
2019-11-29 12:00:00,214.16,214.37,213.8,213.94,23971.0,183.9875,184.1679,183.6782,183.7985,23971.0
2019-11-29 12:30:00,214.02,214.3,213.68,213.91,95478.0,183.8672,184.1078,183.5752,183.7727,95478.0
2019-12-02 09:30:00,214.15,214.64,210.38,210.38,95031.0,183.9789,184.3999,180.7401,180.7401,95031.0
2019-12-02 10:00:00,210.31,211.91,210.31,211.25,55977.0,180.6799,182.0545,180.6799,181.4875,55977.0
2019-12-02 10:30:00,211.32,211.47,210.67,211.05,55598.0,181.5476,181.6765,180.9892,181.3157,55598.0
2019-12-02 11:00:00,210.95,211.09,210.78,211.0,42021.0,181.2298,181.3501,181.0837,181.2727,42021.0
2019-12-02 11:30:00,211.03,211.15,210.8,211.03,28249.0,181.2985,181.4016,181.1009,181.2985,28249.0
2019-12-02 12:00:00,210.91,211.14,210.63,210.82,22185.0,181.1954,181.393,180.9549,181.1181,22185.0
2019-12-02 12:30:00,210.86,210.86,210.16,210.42,29632.0,181.1525,181.1525,180.5511,180.7744,29632.0
2019-12-02 13:00:00,210.54,211.36,210.49,211.09,28897.0,180.8775,181.582,180.8346,181.3501,28897.0
2019-12-02 13:30:00,211.27,211.39,210.88,210.94,20745.0,181.5047,181.6078,181.1696,181.2212,20745.0
2019-12-02 14:00:00,210.91,211.08,210.69,210.7,19065.0,181.1954,181.3415,181.0064,181.015,19065.0
2019-12-02 14:30:00,210.77,210.94,210.59,210.85,21336.0,181.0751,181.2212,180.9205,181.1439,21336.0
2019-12-02 15:00:00,210.93,211.04,210.65,210.81,27618.0,181.2126,181.3071,180.972,181.1095,27618.0
2019-12-02 15:30:00,210.83,210.87,209.46,209.58,170568.0,181.1267,181.161,179.9497,180.0528,170568.0
2019-12-03 09:30:00,209.26,212.1,209.25,211.77,198938.0,179.7779,182.2178,179.7693,181.9342,198938.0
2019-12-03 10:00:00,211.81,212.23,211.52,211.85,98750.0,181.9686,182.3294,181.7195,182.003,98750.0
2019-12-03 10:30:00,211.85,212.5,211.75,212.06,86675.0,182.003,182.5614,181.9171,182.1834,86675.0
2019-12-03 11:00:00,212.06,212.06,211.54,211.79,69636.0,182.1834,182.1834,181.7367,181.9514,69636.0
2019-12-03 11:30:00,211.81,212.03,211.27,211.32,61624.0,181.9686,182.1576,181.5047,181.5476,61624.0
2019-12-03 12:00:00,211.32,211.62,211.02,211.09,50714.0,181.5476,181.8054,181.2899,181.3501,50714.0
2019-12-03 12:30:00,211.1,211.57,210.89,211.33,41886.0,181.3586,181.7624,181.1782,181.5562,41886.0
2019-12-03 13:00:00,211.35,211.78,211.21,211.53,52699.0,181.5734,181.9428,181.4531,181.7281,52699.0
2019-12-03 13:30:00,211.5,211.73,211.33,211.67,51032.0,181.7023,181.8999,181.5562,181.8483,51032.0
2019-12-03 14:00:00,211.65,211.81,211.01,211.01,39613.0,181.8312,181.9686,181.2813,181.2813,39613.0
2019-12-03 14:30:00,211.0,211.29,210.88,211.09,29514.0,181.2727,181.5219,181.1696,181.3501,29514.0
2019-12-03 15:00:00,211.09,211.68,210.96,211.65,48204.0,181.3501,181.8569,181.2384,181.8312,48204.0
2019-12-03 15:30:00,211.65,211.88,210.91,211.19,143556.0,181.8312,182.0287,181.1954,181.436,143556.0
2019-12-04 09:30:00,210.11,212.58,210.11,211.39,85316.0,180.5081,182.6301,180.5081,181.6078,85316.0
2019-12-04 10:00:00,211.58,212.07,210.02,210.21,60485.0,181.771,182.192,180.4308,180.594,60485.0
2019-12-04 10:30:00,210.23,211.5,210.1,211.08,53188.0,180.6112,181.7023,180.4995,181.3415,53188.0
2019-12-04 11:00:00,211.11,211.11,210.63,210.91,43579.0,181.3672,181.3672,180.9549,181.1954,43579.0
2019-12-04 11:30:00,210.97,211.08,210.37,210.37,30216.0,181.247,181.3415,180.7315,180.7315,30216.0
2019-12-04 12:00:00,210.4,210.58,210.24,210.24,21573.0,180.7573,180.9119,180.6198,180.6198,21573.0
2019-12-04 12:30:00,210.29,210.54,210.1,210.51,57524.0,180.6628,180.8775,180.4995,180.8518,57524.0
2019-12-04 13:00:00,210.57,210.98,210.48,210.8,42925.0,180.9033,181.2555,180.826,181.1009,42925.0
2019-12-04 13:30:00,210.85,211.05,210.69,211.02,18441.0,181.1439,181.3157,181.0064,181.2899,18441.0
2019-12-04 14:00:00,210.99,212.66,210.99,212.66,106579.0,181.2641,182.6989,181.2641,182.6989,106579.0
2019-12-04 14:30:00,212.65,212.88,212.33,212.83,41297.0,182.6903,182.8879,182.4153,182.8449,41297.0
2019-12-04 15:00:00,212.83,213.0,212.6,212.83,54892.0,182.8449,182.991,182.6473,182.8449,54892.0
2019-12-04 15:30:00,212.87,213.71,212.85,213.36,164119.0,182.8793,183.6009,182.8621,183.3002,164119.0
2019-12-05 09:30:00,213.22,214.13,211.99,213.63,55929.0,183.18,183.9618,182.1233,183.5322,55929.0
2019-12-05 10:00:00,213.53,213.67,211.96,212.5,55089.0,183.4463,183.5666,182.0975,182.5614,55089.0
2019-12-05 10:30:00,212.48,213.58,212.18,213.23,29040.0,182.5442,183.4892,182.2865,183.1886,29040.0
2019-12-05 11:00:00,213.19,213.57,213.02,213.49,37939.0,183.1542,183.4806,183.0081,183.4119,37939.0
2019-12-05 11:30:00,213.46,213.55,212.92,213.18,33759.0,183.3861,183.4635,182.9222,183.1456,33759.0
2019-12-05 12:00:00,213.27,213.3,213.01,213.09,18685.0,183.2229,183.2487,182.9995,183.0683,18685.0
2019-12-05 12:30:00,213.16,213.23,212.93,213.02,30784.0,183.1284,183.1886,182.9308,183.0081,30784.0
2019-12-05 13:00:00,212.99,213.53,212.94,213.23,32804.0,182.9824,183.4463,182.9394,183.1886,32804.0
2019-12-05 13:30:00,213.26,213.29,212.94,213.28,31455.0,183.2143,183.2401,182.9394,183.2315,31455.0
2019-12-05 14:00:00,213.28,213.31,212.98,213.31,22559.0,183.2315,183.2573,182.9738,183.2573,22559.0
2019-12-05 14:30:00,213.3,213.33,212.75,212.87,20715.0,183.2487,183.2745,182.7762,182.8793,20715.0
2019-12-05 15:00:00,212.87,213.19,212.87,213.12,33835.0,182.8793,183.1542,182.8793,183.094,33835.0
2019-12-05 15:30:00,213.12,213.64,212.95,213.64,78085.0,183.094,183.5408,182.948,183.5408,78085.0
2019-12-06 09:30:00,213.76,214.0,212.55,212.96,62484.0,183.6439,183.8501,182.6044,182.9566,62484.0
2019-12-06 10:00:00,212.84,213.02,211.89,212.42,50269.0,182.8535,183.0081,182.0373,182.4927,50269.0
2019-12-06 10:30:00,212.42,213.41,212.28,213.06,42333.0,182.4927,183.3432,182.3724,183.0425,42333.0
2019-12-06 11:00:00,213.06,213.07,212.35,212.68,52207.0,183.0425,183.0511,182.4325,182.716,52207.0
2019-12-06 11:30:00,212.68,212.89,211.94,211.95,31701.0,182.716,182.8965,182.0803,182.0889,31701.0
2019-12-06 12:00:00,211.99,212.46,211.93,212.03,42211.0,182.1233,182.527,182.0717,182.1576,42211.0
2019-12-06 12:30:00,212.03,212.62,211.98,212.45,38197.0,182.1576,182.6645,182.1147,182.5184,38197.0
2019-12-06 13:00:00,212.45,212.54,212.32,212.32,21847.0,182.5184,182.5958,182.4068,182.4068,21847.0
2019-12-06 13:30:00,212.31,212.43,212.18,212.25,29964.0,182.3982,182.5013,182.2865,182.3466,29964.0
2019-12-06 14:00:00,212.25,212.39,212.13,212.22,38304.0,182.3466,182.4669,182.2435,182.3208,38304.0
2019-12-06 14:30:00,212.22,212.61,212.2,212.48,34464.0,182.3208,182.6559,182.3037,182.5442,34464.0
2019-12-06 15:00:00,212.49,212.65,212.42,212.53,43507.0,182.5528,182.6903,182.4927,182.5872,43507.0
2019-12-06 15:30:00,212.51,212.63,212.1,212.2,156933.0,182.57,182.6731,182.2178,182.3037,156933.0
2019-12-09 09:30:00,212.06,213.44,211.83,213.2,50226.0,182.1834,183.369,181.9858,183.1628,50226.0
2019-12-09 10:00:00,213.22,213.76,212.92,213.3,51247.0,183.18,183.6439,182.9222,183.2487,51247.0
2019-12-09 10:30:00,213.37,213.81,213.25,213.71,20635.0,183.3088,183.6868,183.2057,183.6009,20635.0
2019-12-09 11:00:00,213.75,213.8,213.06,213.39,34799.0,183.6353,183.6782,183.0425,183.326,34799.0
2019-12-09 11:30:00,213.33,213.87,213.21,213.75,24499.0,183.2745,183.7384,183.1714,183.6353,24499.0
2019-12-09 12:00:00,213.71,213.99,213.67,213.84,18770.0,183.6009,183.8415,183.5666,183.7126,18770.0
2019-12-09 12:30:00,213.84,213.85,213.31,213.35,24022.0,183.7126,183.7212,183.2573,183.2916,24022.0
2019-12-09 13:00:00,213.37,213.41,212.86,212.95,15511.0,183.3088,183.3432,182.8707,182.948,15511.0
2019-12-09 13:30:00,212.89,213.14,212.81,213.04,17471.0,182.8965,183.1112,182.8277,183.0253,17471.0
2019-12-09 14:00:00,213.07,213.16,212.69,212.75,30881.0,183.0511,183.1284,182.7246,182.7762,30881.0
2019-12-09 14:30:00,212.75,212.93,212.69,212.8,29030.0,182.7762,182.9308,182.7246,182.8191,29030.0
2019-12-09 15:00:00,212.82,213.1,212.76,212.95,33189.0,182.8363,183.0769,182.7848,182.948,33189.0
2019-12-09 15:30:00,212.94,212.96,212.52,212.6,78090.0,182.9394,182.9566,182.5786,182.6473,78090.0
2019-12-10 09:30:00,213.35,214.08,211.46,211.71,113744.0,183.2916,183.9188,181.6679,181.8827,113744.0
2019-12-10 10:00:00,212.0,212.0,210.4,210.56,48340.0,182.1318,182.1318,180.7573,180.8947,48340.0
2019-12-10 10:30:00,210.73,210.74,209.19,209.51,83825.0,181.0408,181.0494,179.7177,179.9927,83825.0
2019-12-10 11:00:00,209.48,210.5,209.3,210.4,77121.0,179.9669,180.8432,179.8122,180.7573,77121.0
2019-12-10 11:30:00,210.46,210.47,209.77,209.99,50432.0,180.8088,180.8174,180.216,180.405,50432.0
2019-12-10 12:00:00,210.0,210.05,209.84,210.0,54787.0,180.4136,180.4566,180.2762,180.4136,54787.0
2019-12-10 12:30:00,209.99,210.28,209.81,209.98,33013.0,180.405,180.6542,180.2504,180.3964,33013.0
2019-12-10 13:00:00,210.0,210.1,209.51,210.01,30530.0,180.4136,180.4995,179.9927,180.4222,30530.0
2019-12-10 13:30:00,210.0,210.51,209.9,210.17,26059.0,180.4136,180.8518,180.3277,180.5597,26059.0
2019-12-10 14:00:00,210.18,210.29,210.09,210.2,37334.0,180.5683,180.6628,180.4909,180.5854,37334.0
2019-12-10 14:30:00,210.2,210.58,210.0,210.51,37119.0,180.5854,180.9119,180.4136,180.8518,37119.0
2019-12-10 15:00:00,210.54,210.59,210.02,210.21,47437.0,180.8775,180.9205,180.4308,180.594,47437.0
2019-12-10 15:30:00,210.21,210.28,209.76,209.98,183770.0,180.594,180.6542,180.2074,180.3964,183770.0
2019-12-11 09:30:00,210.67,211.85,210.02,211.56,123333.0,180.9892,182.003,180.4308,181.7538,123333.0
2019-12-11 10:00:00,211.47,211.98,211.16,211.76,47494.0,181.6765,182.1147,181.4102,181.9257,47494.0
2019-12-11 10:30:00,211.76,212.3,211.3,211.92,50239.0,181.9257,182.3896,181.5305,182.0631,50239.0
2019-12-11 11:00:00,211.89,212.08,211.69,211.73,31911.0,182.0373,182.2006,181.8655,181.8999,31911.0
2019-12-11 11:30:00,211.71,212.06,210.65,210.97,42134.0,181.8827,182.1834,180.972,181.247,42134.0
2019-12-11 12:00:00,210.97,210.97,210.37,210.59,22735.0,181.247,181.247,180.7315,180.9205,22735.0
2019-12-11 12:30:00,210.54,210.64,210.0,210.4,31282.0,180.8775,180.9634,180.4136,180.7573,31282.0
2019-12-11 13:00:00,210.36,210.54,210.01,210.2,20081.0,180.7229,180.8775,180.4222,180.5854,20081.0
2019-12-11 13:30:00,210.17,210.95,210.12,210.88,48639.0,180.5597,181.2298,180.5167,181.1696,48639.0
2019-12-11 14:00:00,210.81,211.09,210.35,210.91,93366.0,181.1095,181.3501,180.7143,181.1954,93366.0
2019-12-11 14:30:00,210.95,211.69,210.69,211.55,41063.0,181.2298,181.8655,181.0064,181.7452,41063.0
2019-12-11 15:00:00,211.52,211.54,210.81,210.9,39780.0,181.7195,181.7367,181.1095,181.1868,39780.0
2019-12-11 15:30:00,210.86,211.88,210.71,211.47,181701.0,181.1525,182.0287,181.0236,181.6765,181701.0
2019-12-12 09:30:00,211.65,211.86,210.51,210.82,71665.0,181.8312,182.0116,180.8518,181.1181,71665.0
2019-12-12 10:00:00,210.91,211.13,209.64,210.07,69898.0,181.1954,181.3844,180.1043,180.4738,69898.0
2019-12-12 10:30:00,210.05,210.7,209.21,209.95,80005.0,180.4566,181.015,179.7349,180.3707,80005.0
2019-12-12 11:00:00,209.98,210.44,209.0,209.38,53878.0,180.3964,180.7916,179.5545,179.881,53878.0
2019-12-12 11:30:00,209.51,209.58,209.0,209.26,60256.0,179.9927,180.0528,179.5545,179.7779,60256.0
2019-12-12 12:00:00,209.28,209.28,208.61,208.91,55067.0,179.7951,179.7951,179.2195,179.4772,55067.0
2019-12-12 12:30:00,208.92,209.33,208.9,208.99,76696.0,179.4858,179.838,179.4686,179.5459,76696.0
2019-12-12 13:00:00,208.99,209.36,208.96,209.03,72819.0,179.5459,179.8638,179.5201,179.5803,72819.0
2019-12-12 13:30:00,209.09,209.2,208.87,209.16,76106.0,179.6318,179.7263,179.4428,179.692,76106.0
2019-12-12 14:00:00,209.13,209.14,208.7,209.02,85159.0,179.6662,179.6748,179.2968,179.5717,85159.0
2019-12-12 14:30:00,208.97,209.64,208.75,208.84,104046.0,179.5287,180.1043,179.3397,179.417,104046.0
2019-12-12 15:00:00,208.86,209.41,208.86,209.24,67141.0,179.4342,179.9067,179.4342,179.7607,67141.0
2019-12-12 15:30:00,209.26,210.09,209.0,209.69,261607.0,179.7779,180.4909,179.5545,180.1473,261607.0
2019-12-13 09:30:00,209.11,211.17,209.11,210.5,238609.0,179.649,181.4188,179.649,180.8432,238609.0
2019-12-13 10:00:00,210.27,210.38,208.25,209.17,104818.0,180.6456,180.7401,178.9102,179.7006,104818.0
2019-12-13 10:30:00,209.11,210.06,208.83,209.73,86732.0,179.649,180.4652,179.4085,180.1817,86732.0
2019-12-13 11:00:00,209.63,210.48,209.63,210.48,40071.0,180.0957,180.826,180.0957,180.826,40071.0
2019-12-13 11:30:00,210.45,211.39,210.43,211.0,52680.0,180.8002,181.6078,180.783,181.2727,52680.0
2019-12-13 12:00:00,211.05,211.39,210.87,210.93,40500.0,181.3157,181.6078,181.161,181.2126,40500.0
2019-12-13 12:30:00,210.89,211.04,210.56,210.73,47597.0,181.1782,181.3071,180.8947,181.0408,47597.0
2019-12-13 13:00:00,210.73,211.4,210.69,210.96,59499.0,181.0408,181.6164,181.0064,181.2384,59499.0
2019-12-13 13:30:00,210.99,211.51,210.98,211.22,52114.0,181.2641,181.7109,181.2555,181.4617,52114.0
2019-12-13 14:00:00,211.29,211.71,211.24,211.59,32230.0,181.5219,181.8827,181.4789,181.7796,32230.0
2019-12-13 14:30:00,211.6,211.93,211.57,211.83,42309.0,181.7882,182.0717,181.7624,181.9858,42309.0
2019-12-13 15:00:00,211.84,212.09,211.51,211.55,98954.0,181.9944,182.2092,181.7109,181.7452,98954.0
2019-12-13 15:30:00,211.53,212.84,211.15,212.46,349268.0,181.7281,182.8535,181.4016,182.527,349268.0
2019-12-16 09:30:00,213.0,213.99,212.52,213.99,126911.0,182.991,183.8415,182.5786,183.8415,126911.0
2019-12-16 10:00:00,214.0,214.82,213.35,213.39,73867.0,183.8501,184.5545,183.2916,183.326,73867.0
2019-12-16 10:30:00,213.33,213.79,212.53,213.46,82711.0,183.2745,183.6697,182.5872,183.3861,82711.0
2019-12-16 11:00:00,213.4,213.82,213.31,213.5,69820.0,183.3346,183.6954,183.2573,183.4205,69820.0
2019-12-16 11:30:00,213.48,213.98,213.48,213.9,80105.0,183.4033,183.8329,183.4033,183.7642,80105.0
2019-12-16 12:00:00,213.92,214.03,213.59,213.63,55488.0,183.7813,183.8758,183.4978,183.5322,55488.0
2019-12-16 12:30:00,213.66,213.86,213.45,213.59,56361.0,183.558,183.7298,183.3776,183.4978,56361.0
2019-12-16 13:00:00,213.57,214.09,213.5,214.07,37166.0,183.4806,183.9274,183.4205,183.9102,37166.0
2019-12-16 13:30:00,214.06,214.7,214.02,214.69,54233.0,183.9016,184.4514,183.8672,184.4429,54233.0
2019-12-16 14:00:00,214.71,215.14,214.53,214.94,45919.0,184.46,184.8295,184.3054,184.6576,45919.0
2019-12-16 14:30:00,214.91,215.88,214.91,215.88,70598.0,184.6319,185.4652,184.6319,185.4652,70598.0
2019-12-16 15:00:00,215.88,216.2,215.37,216.12,64152.0,185.4652,185.7401,185.0271,185.6714,64152.0
2019-12-16 15:30:00,216.19,216.8,215.45,215.61,236557.0,185.7315,186.2556,185.0958,185.2332,236557.0
2019-12-17 09:30:00,216.31,216.99,216.0,216.13,108509.0,185.8346,186.4188,185.5683,185.68,108509.0
2019-12-17 10:00:00,216.12,217.09,215.85,216.38,87832.0,185.6714,186.5047,185.4394,185.8948,87832.0
2019-12-17 10:30:00,216.42,216.48,214.37,214.37,188294.0,185.9291,185.9807,184.1679,184.1679,188294.0
2019-12-17 11:00:00,214.34,214.47,213.79,214.06,89240.0,184.1422,184.2539,183.6697,183.9016,89240.0
2019-12-17 11:30:00,214.04,214.18,213.55,213.87,120770.0,183.8844,184.0047,183.4635,183.7384,120770.0
2019-12-17 12:00:00,213.86,214.12,213.67,213.71,43605.0,183.7298,183.9532,183.5666,183.6009,43605.0
2019-12-17 12:30:00,213.61,213.89,213.2,213.28,55835.0,183.515,183.7556,183.1628,183.2315,55835.0
2019-12-17 13:00:00,213.28,213.28,212.46,212.57,46823.0,183.2315,183.2315,182.527,182.6215,46823.0
2019-12-17 13:30:00,212.52,212.55,211.95,211.96,91722.0,182.5786,182.6044,182.0889,182.0975,91722.0
2019-12-17 14:00:00,211.94,212.02,211.03,211.07,72147.0,182.0803,182.149,181.2985,181.3329,72147.0
2019-12-17 14:30:00,211.09,211.81,211.08,211.66,98690.0,181.3501,181.9686,181.3415,181.8397,98690.0
2019-12-17 15:00:00,211.63,211.87,211.06,211.85,160881.0,181.814,182.0202,181.3243,182.003,160881.0
2019-12-17 15:30:00,211.85,212.52,211.46,211.91,200767.0,182.003,182.5786,181.6679,182.0545,200767.0
2019-12-18 09:30:00,212.8,214.84,212.43,213.17,159712.0,182.8191,184.5717,182.5013,183.137,159712.0
2019-12-18 10:00:00,213.14,213.95,213.14,213.95,71633.0,183.1112,183.8071,183.1112,183.8071,71633.0
2019-12-18 10:30:00,213.88,215.2,213.88,214.47,84982.0,183.747,184.881,183.747,184.2539,84982.0
2019-12-18 11:00:00,214.36,214.93,214.13,214.86,35047.0,184.1593,184.649,183.9618,184.5889,35047.0
2019-12-18 11:30:00,214.91,215.48,214.75,215.42,89395.0,184.6319,185.1216,184.4944,185.07,89395.0
2019-12-18 12:00:00,215.44,215.66,215.26,215.62,39834.0,185.0872,185.2762,184.9325,185.2418,39834.0
2019-12-18 12:30:00,215.63,217.36,215.59,216.98,179191.0,185.2504,186.7367,185.2161,186.4102,179191.0
2019-12-18 13:00:00,216.99,217.86,216.88,217.27,79497.0,186.4188,187.1662,186.3243,186.6594,79497.0
2019-12-18 13:30:00,217.27,217.97,217.24,217.76,105679.0,186.6594,187.2607,186.6336,187.0803,105679.0
2019-12-18 14:00:00,217.76,217.78,217.28,217.64,81077.0,187.0803,187.0975,186.668,186.9772,81077.0
2019-12-18 14:30:00,217.64,217.82,217.32,217.69,67836.0,186.9772,187.1319,186.7023,187.0202,67836.0
2019-12-18 15:00:00,217.67,218.91,217.66,218.56,120277.0,187.003,188.0683,186.9944,187.7676,120277.0
2019-12-18 15:30:00,218.58,218.67,217.88,217.9,234104.0,187.7848,187.8621,187.1834,187.2006,234104.0
2019-12-19 09:30:00,217.52,219.31,217.43,219.0,131470.0,186.8741,188.412,186.7968,188.1456,131470.0
2019-12-19 10:00:00,219.14,220.49,218.94,220.32,127947.0,188.2659,189.4257,188.0941,189.2797,127947.0
2019-12-19 10:30:00,220.33,221.81,220.19,221.59,84955.0,189.2882,190.5597,189.168,190.3707,84955.0
2019-12-19 11:00:00,221.62,221.67,220.52,221.17,92556.0,190.3965,190.4395,189.4515,190.0099,92556.0
2019-12-19 11:30:00,221.21,221.8,220.9,221.54,61414.0,190.0443,190.5511,189.7779,190.3278,61414.0
2019-12-19 12:00:00,221.62,222.42,221.59,221.88,97229.0,190.3965,191.0838,190.3707,190.6199,97229.0
2019-12-19 12:30:00,221.85,222.95,221.8,222.32,61178.0,190.5941,191.5391,190.5511,190.9979,61178.0
2019-12-19 13:00:00,222.27,223.27,222.16,222.67,120013.0,190.9549,191.814,190.8604,191.2986,120013.0
2019-12-19 13:30:00,222.57,223.25,222.43,223.12,62902.0,191.2127,191.7969,191.0924,191.6852,62902.0
2019-12-19 14:00:00,223.1,224.95,223.09,224.64,289888.0,191.668,193.2573,191.6594,192.991,289888.0
2019-12-19 14:30:00,224.61,224.61,223.52,224.29,204434.0,192.9653,192.9653,192.0288,192.6903,204434.0
2019-12-19 15:00:00,224.29,224.36,223.08,223.27,80322.0,192.6903,192.7505,191.6508,191.814,80322.0
2019-12-19 15:30:00,223.28,224.29,223.09,224.1,399901.0,191.8226,192.6903,191.6594,192.5271,399901.0
2019-12-20 09:30:00,226.8,227.74,224.5,226.21,810500.0,194.8467,195.6543,192.8707,194.3398,810500.0
2019-12-20 10:00:00,226.05,226.61,225.46,226.6,57974.0,194.2024,194.6835,193.6955,194.6749,57974.0
2019-12-20 10:30:00,226.61,227.38,225.91,226.37,81134.0,194.6835,195.345,194.0821,194.4773,81134.0
2019-12-20 11:00:00,226.32,227.07,226.06,226.23,48267.0,194.4343,195.0787,194.211,194.357,48267.0
2019-12-20 11:30:00,226.23,226.76,226.18,226.63,40940.0,194.357,194.8123,194.3141,194.7007,40940.0
2019-12-20 12:00:00,226.61,226.86,226.23,226.82,37805.0,194.6835,194.8983,194.357,194.8639,37805.0
2019-12-20 12:30:00,226.79,226.99,226.67,226.67,42516.0,194.8381,195.0099,194.735,194.735,42516.0
2019-12-20 13:00:00,226.64,227.38,226.62,227.17,61265.0,194.7092,195.345,194.6921,195.1646,61265.0
2019-12-20 13:30:00,227.26,227.47,226.95,227.22,42272.0,195.2419,195.4223,194.9756,195.2075,42272.0
2019-12-20 14:00:00,227.22,227.62,227.15,227.35,44935.0,195.2075,195.5512,195.1474,195.3192,44935.0
2019-12-20 14:30:00,227.34,227.86,227.17,227.73,63446.0,195.3106,195.7574,195.1646,195.6457,63446.0
2019-12-20 15:00:00,227.73,227.91,227.45,227.82,62976.0,195.6457,195.8003,195.4051,195.723,62976.0
2019-12-20 15:30:00,227.82,228.28,227.24,227.73,327543.0,195.723,196.1182,195.2247,195.6457,327543.0
2019-12-23 09:30:00,227.11,229.13,227.01,228.27,68216.0,195.113,196.8484,195.0271,196.1096,68216.0
2019-12-23 10:00:00,228.3,228.86,228.01,228.63,38074.0,196.1354,196.6165,195.8862,196.4189,38074.0
2019-12-23 10:30:00,228.62,229.98,228.61,229.88,67810.0,196.4103,197.5787,196.4017,197.4928,67810.0
2019-12-23 11:00:00,229.83,229.84,228.55,228.85,43175.0,197.4498,197.4584,196.3502,196.6079,43175.0
2019-12-23 11:30:00,228.84,229.29,228.7,229.05,41682.0,196.5993,196.9859,196.479,196.7797,41682.0
2019-12-23 12:00:00,229.08,229.17,228.33,228.34,49885.0,196.8055,196.8828,196.1611,196.1697,49885.0
2019-12-23 12:30:00,228.38,228.65,228.17,228.38,28169.0,196.2041,196.4361,196.0237,196.2041,28169.0
2019-12-23 13:00:00,228.34,228.36,227.62,227.7,26879.0,196.1697,196.1869,195.5512,195.6199,26879.0
2019-12-23 13:30:00,227.65,227.71,227.18,227.22,24288.0,195.577,195.6285,195.1732,195.2075,24288.0
2019-12-23 14:00:00,227.25,227.28,226.66,226.99,37946.0,195.2333,195.2591,194.7264,195.0099,37946.0
2019-12-23 14:30:00,226.98,227.35,226.92,227.32,22824.0,195.0013,195.3192,194.9498,195.2934,22824.0
2019-12-23 15:00:00,227.32,227.39,226.5,226.71,36972.0,195.2934,195.3536,194.589,194.7694,36972.0
2019-12-23 15:30:00,226.76,227.0,226.4,226.94,106066.0,194.8123,195.0185,194.5031,194.967,106066.0
2019-12-24 09:30:00,227.14,227.5,226.26,226.72,46537.0,195.1388,195.4481,194.3828,194.778,46537.0
2019-12-24 10:00:00,226.61,227.64,226.61,227.63,31362.0,194.6835,195.5684,194.6835,195.5598,31362.0
2019-12-24 10:30:00,227.7,227.83,227.26,227.48,46032.0,195.6199,195.7316,195.2419,195.4309,46032.0
2019-12-24 11:00:00,227.38,227.93,227.3,227.74,27608.0,195.345,195.8175,195.2763,195.6543,27608.0
2019-12-24 11:30:00,227.74,227.75,227.28,227.48,24211.0,195.6543,195.6629,195.2591,195.4309,24211.0
2019-12-24 12:00:00,227.47,228.04,227.23,227.9,33003.0,195.4223,195.912,195.2161,195.7917,33003.0
2019-12-24 12:30:00,227.9,227.9,227.04,227.16,51640.0,195.7917,195.7917,195.0529,195.156,51640.0
2019-12-26 09:30:00,226.69,227.42,225.57,227.42,49678.0,195.6154,196.2453,194.6489,196.2453,49678.0
2019-12-26 10:00:00,227.4,227.48,226.41,226.49,25226.0,196.2281,196.2971,195.3738,195.4428,25226.0
2019-12-26 10:30:00,226.54,227.56,226.44,227.45,21915.0,195.486,196.3662,195.3997,196.2712,21915.0
2019-12-26 11:00:00,227.47,227.56,226.62,226.69,18698.0,196.2885,196.3662,195.555,195.6154,18698.0
2019-12-26 11:30:00,226.71,227.08,226.22,226.88,47733.0,195.6327,195.952,195.2098,195.7794,47733.0
2019-12-26 12:00:00,226.86,226.99,226.68,226.96,17589.0,195.7621,195.8743,195.6068,195.8484,17589.0
2019-12-26 12:30:00,226.97,227.25,226.81,226.91,19590.0,195.857,196.0987,195.719,195.8053,19590.0
2019-12-26 13:00:00,226.92,227.27,226.92,227.06,23970.0,195.8139,196.1159,195.8139,195.9347,23970.0
2019-12-26 13:30:00,227.02,227.04,226.48,226.6,21826.0,195.9002,195.9174,195.4342,195.5378,21826.0
2019-12-26 14:00:00,226.57,226.78,226.37,226.71,18051.0,195.5119,195.6931,195.3393,195.6327,18051.0
2019-12-26 14:30:00,226.71,226.83,226.48,226.67,20300.0,195.6327,195.7362,195.4342,195.5982,20300.0
2019-12-26 15:00:00,226.68,227.11,226.68,227.05,16581.0,195.6068,195.9778,195.6068,195.9261,16581.0
2019-12-26 15:30:00,227.04,227.87,226.84,227.85,93949.0,195.9174,196.6337,195.7449,196.6164,93949.0
2019-12-27 09:30:00,228.52,229.16,227.75,227.76,46666.0,197.1946,197.7468,196.5301,196.5387,46666.0
2019-12-27 10:00:00,227.75,228.65,227.55,228.25,26039.0,196.5301,197.3067,196.3575,196.9616,26039.0
2019-12-27 10:30:00,228.01,228.68,227.94,228.34,16137.0,196.7545,197.3326,196.6941,197.0392,16137.0
2019-12-27 11:00:00,228.4,228.49,227.84,228.35,16468.0,197.091,197.1687,196.6078,197.0479,16468.0
2019-12-27 11:30:00,228.49,228.73,228.37,228.44,20266.0,197.1687,197.3758,197.0651,197.1255,20266.0
2019-12-27 12:00:00,228.42,228.52,228.07,228.11,12623.0,197.1083,197.1946,196.8062,196.8408,12623.0
2019-12-27 12:30:00,228.16,228.57,228.09,228.45,20495.0,196.8839,197.2377,196.8235,197.1342,20495.0
2019-12-27 13:00:00,228.54,228.75,228.45,228.58,17439.0,197.2118,197.393,197.1342,197.2463,17439.0
2019-12-27 13:30:00,228.56,228.86,228.47,228.79,15084.0,197.2291,197.488,197.1514,197.4275,15084.0
2019-12-27 14:00:00,228.8,229.0,228.79,228.94,18041.0,197.4362,197.6088,197.4275,197.557,18041.0
2019-12-27 14:30:00,228.92,229.29,228.87,229.17,22750.0,197.5397,197.859,197.4966,197.7555,22750.0
2019-12-27 15:00:00,229.16,229.17,228.95,229.09,29144.0,197.7468,197.7555,197.5656,197.6864,29144.0
2019-12-27 15:30:00,229.12,229.13,228.69,229.05,104427.0,197.7123,197.7209,197.3413,197.6519,104427.0
2019-12-30 09:30:00,228.56,229.0,227.77,228.09,113970.0,197.2291,197.6088,196.5474,196.8235,113970.0
2019-12-30 10:00:00,228.11,228.31,227.23,227.53,52352.0,196.8408,197.0133,196.0814,196.3403,52352.0
2019-12-30 10:30:00,227.47,228.54,227.4,228.24,103175.0,196.2885,197.2118,196.2281,196.9529,103175.0
2019-12-30 11:00:00,228.25,228.6,228.01,228.36,42266.0,196.9616,197.2636,196.7545,197.0565,42266.0
2019-12-30 11:30:00,228.36,228.61,227.89,228.08,39769.0,197.0565,197.2722,196.6509,196.8149,39769.0
2019-12-30 12:00:00,228.17,228.25,227.95,228.16,44136.0,196.8925,196.9616,196.7027,196.8839,44136.0
2019-12-30 12:30:00,228.19,228.23,227.86,227.86,40939.0,196.9098,196.9443,196.625,196.625,40939.0
2019-12-30 13:00:00,227.86,228.06,227.81,227.89,36179.0,196.625,196.7976,196.5819,196.6509,36179.0
2019-12-30 13:30:00,227.91,228.46,227.9,228.42,61251.0,196.6682,197.1428,196.6595,197.1083,61251.0
2019-12-30 14:00:00,228.43,228.52,228.11,228.4,33889.0,197.1169,197.1946,196.8408,197.091,33889.0
2019-12-30 14:30:00,228.35,228.43,228.22,228.33,71801.0,197.0479,197.1169,196.9357,197.0306,71801.0
2019-12-30 15:00:00,228.31,228.57,228.27,228.4,52483.0,197.0133,197.2377,196.9788,197.091,52483.0
2019-12-30 15:30:00,228.42,228.91,228.28,228.84,118744.0,197.1083,197.5311,196.9875,197.4707,118744.0
2019-12-31 09:30:00,228.97,228.97,227.66,227.78,41136.0,197.5829,197.5829,196.4524,196.556,41136.0
2019-12-31 10:00:00,227.9,228.62,227.48,228.42,33457.0,196.6595,197.2809,196.2971,197.1083,33457.0
2019-12-31 10:30:00,228.34,228.52,227.89,228.42,28113.0,197.0392,197.1946,196.6509,197.1083,28113.0
2019-12-31 11:00:00,228.46,228.68,228.38,228.62,23651.0,197.1428,197.3326,197.0738,197.2809,23651.0
2019-12-31 11:30:00,228.57,228.67,227.84,228.04,66791.0,197.2377,197.324,196.6078,196.7804,66791.0
2019-12-31 12:00:00,228.01,228.32,227.88,228.14,24378.0,196.7545,197.022,196.6423,196.8666,24378.0
2019-12-31 12:30:00,228.2,228.82,228.06,228.75,20745.0,196.9184,197.4534,196.7976,197.393,20745.0
2019-12-31 13:00:00,228.74,229.18,228.73,229.18,15044.0,197.3844,197.7641,197.3758,197.7641,15044.0
2019-12-31 13:30:00,229.19,229.43,229.06,229.15,15616.0,197.7727,197.9798,197.6605,197.7382,15616.0
2019-12-31 14:00:00,229.12,229.4,229.1,229.37,15886.0,197.7123,197.9539,197.6951,197.928,15886.0
2019-12-31 14:30:00,229.39,229.54,229.3,229.42,50127.0,197.9453,198.0747,197.8676,197.9712,50127.0
2019-12-31 15:00:00,229.42,229.42,228.84,228.89,29301.0,197.9712,197.9712,197.4707,197.5138,29301.0
2019-12-31 15:30:00,228.94,229.86,228.77,229.66,125566.0,197.557,198.3509,197.4103,198.1783,125566.0
2020-01-02 09:30:00,229.68,231.15,228.29,230.61,69952.0,198.1955,199.464,196.9961,198.9981,69952.0
2020-01-02 10:00:00,230.65,230.67,229.44,230.21,56591.0,199.0326,199.0498,197.9884,198.6529,56591.0
2020-01-02 10:30:00,230.18,230.43,228.89,229.51,154558.0,198.627,198.8427,197.5138,198.0489,154558.0
2020-01-02 11:00:00,229.53,230.35,229.41,229.64,63713.0,198.0661,198.7737,197.9626,198.161,63713.0
2020-01-02 11:30:00,229.68,229.68,228.46,228.55,49271.0,198.1955,198.1955,197.1428,197.2204,49271.0
2020-01-02 12:00:00,228.53,228.84,228.0,228.45,56789.0,197.2032,197.4707,196.7458,197.1342,56789.0
2020-01-02 12:30:00,228.54,229.2,228.4,228.8,25281.0,197.2118,197.7813,197.091,197.4362,25281.0
2020-01-02 13:00:00,228.83,228.95,228.6,228.69,22152.0,197.4621,197.5656,197.2636,197.3413,22152.0
2020-01-02 13:30:00,228.6,228.83,228.35,228.73,28803.0,197.2636,197.4621,197.0479,197.3758,28803.0
2020-01-02 14:00:00,228.7,229.0,228.61,228.93,36709.0,197.3499,197.6088,197.2722,197.5484,36709.0
2020-01-02 14:30:00,228.93,228.93,228.33,228.38,57296.0,197.5484,197.5484,197.0306,197.0738,57296.0
2020-01-02 15:00:00,228.4,228.74,228.14,228.51,64163.0,197.091,197.3844,196.8666,197.1859,64163.0
2020-01-02 15:30:00,228.53,228.92,228.3,228.5,203045.0,197.2032,197.5397,197.0047,197.1773,203045.0
2020-01-03 09:30:00,227.56,228.92,227.0,228.83,88321.0,196.3662,197.5397,195.8829,197.4621,88321.0
2020-01-03 10:00:00,228.72,229.31,228.63,229.08,64674.0,197.3671,197.8763,197.2895,197.6778,64674.0
2020-01-03 10:30:00,229.07,229.71,228.78,228.97,92106.0,197.6692,198.2214,197.4189,197.5829,92106.0
2020-01-03 11:00:00,228.91,229.51,228.86,229.3,96479.0,197.5311,198.0489,197.488,197.8676,96479.0
2020-01-03 11:30:00,229.3,229.59,228.9,229.53,98395.0,197.8676,198.1179,197.5225,198.0661,98395.0
2020-01-03 12:00:00,229.49,229.83,229.16,229.23,51221.0,198.0316,198.325,197.7468,197.8072,51221.0
2020-01-03 12:30:00,229.1,229.11,228.22,228.28,41250.0,197.6951,197.7037,196.9357,196.9875,41250.0
2020-01-03 13:00:00,228.29,228.71,228.0,228.5,37220.0,196.9961,197.3585,196.7458,197.1773,37220.0
2020-01-03 13:30:00,228.48,228.56,227.93,228.02,38442.0,197.16,197.2291,196.6854,196.7631,38442.0
2020-01-03 14:00:00,228.0,228.15,227.75,228.11,37795.0,196.7458,196.8753,196.5301,196.8408,37795.0
2020-01-03 14:30:00,228.14,229.3,228.14,229.3,29227.0,196.8666,197.8676,196.8666,197.8676,29227.0
2020-01-03 15:00:00,229.28,229.55,228.66,229.03,60810.0,197.8504,198.0834,197.3154,197.6346,60810.0
2020-01-03 15:30:00,229.03,229.18,228.58,228.58,200476.0,197.6346,197.7641,197.2463,197.2463,200476.0
2020-01-06 09:30:00,228.48,230.0,228.12,228.73,73621.0,197.16,198.4717,196.8494,197.3758,73621.0
2020-01-06 10:00:00,228.63,229.01,228.24,228.35,56065.0,197.2895,197.6174,196.9529,197.0479,56065.0
2020-01-06 10:30:00,228.28,228.63,227.89,228.05,42504.0,196.9875,197.2895,196.6509,196.789,42504.0
2020-01-06 11:00:00,228.05,228.29,227.95,228.0,47507.0,196.789,196.9961,196.7027,196.7458,47507.0
2020-01-06 11:30:00,228.05,228.6,227.98,228.46,39590.0,196.789,197.2636,196.7286,197.1428,39590.0
2020-01-06 12:00:00,228.48,228.77,228.19,228.75,26789.0,197.16,197.4103,196.9098,197.393,26789.0
2020-01-06 12:30:00,228.72,229.01,228.65,228.7,57455.0,197.3671,197.6174,197.3067,197.3499,57455.0
2020-01-06 13:00:00,228.68,228.96,228.63,228.7,43848.0,197.3326,197.5742,197.2895,197.3499,43848.0
2020-01-06 13:30:00,228.71,228.87,228.52,228.71,58405.0,197.3585,197.4966,197.1946,197.3585,58405.0
2020-01-06 14:00:00,228.69,228.78,228.43,228.56,30667.0,197.3413,197.4189,197.1169,197.2291,30667.0
2020-01-06 14:30:00,228.59,229.02,228.43,228.93,53684.0,197.255,197.626,197.1169,197.5484,53684.0
2020-01-06 15:00:00,228.92,229.0,228.61,228.72,45091.0,197.5397,197.6088,197.2722,197.3671,45091.0
2020-01-06 15:30:00,228.74,228.74,228.31,228.51,140778.0,197.3844,197.3844,197.0133,197.1859,140778.0
2020-01-07 09:30:00,227.13,227.57,222.28,222.5,158947.0,195.9951,196.3748,191.8099,191.9998,158947.0
2020-01-07 10:00:00,222.41,223.42,222.25,222.69,94867.0,191.9221,192.7937,191.784,192.1637,94867.0
2020-01-07 10:30:00,222.57,223.41,221.62,223.41,55737.0,192.0602,192.785,191.2404,192.785,55737.0
2020-01-07 11:00:00,223.41,224.17,223.01,224.17,50467.0,192.785,193.4409,192.4399,193.4409,50467.0
2020-01-07 11:30:00,224.14,224.18,223.54,223.84,45549.0,193.415,193.4495,192.8972,193.1561,45549.0
2020-01-07 12:00:00,223.84,224.09,223.57,223.78,32319.0,193.1561,193.3718,192.9231,193.1043,32319.0
2020-01-07 12:30:00,223.66,224.07,223.66,223.76,27976.0,193.0008,193.3546,193.0008,193.0871,27976.0
2020-01-07 13:00:00,223.78,224.06,223.63,223.65,25072.0,193.1043,193.3459,192.9749,192.9921,25072.0
2020-01-07 13:30:00,223.64,223.68,222.99,223.04,33952.0,192.9835,193.018,192.4226,192.4658,33952.0
2020-01-07 14:00:00,223.08,223.25,222.56,222.76,45943.0,192.5003,192.647,192.0516,192.2241,45943.0
2020-01-07 14:30:00,222.76,223.51,222.76,223.31,34694.0,192.2241,192.8713,192.2241,192.6987,34694.0
2020-01-07 15:00:00,223.43,224.1,223.43,223.81,53099.0,192.8023,193.3805,192.8023,193.1302,53099.0
2020-01-07 15:30:00,223.8,223.97,223.52,223.68,148502.0,193.1216,193.2683,192.88,193.018,148502.0
2020-01-08 09:30:00,223.48,224.36,222.52,223.36,80931.0,192.8454,193.6048,192.017,192.7419,80931.0
2020-01-08 10:00:00,223.33,224.24,222.94,224.1,66396.0,192.716,193.5013,192.3795,193.3805,66396.0
2020-01-08 10:30:00,224.03,224.29,223.5,224.23,71757.0,193.32,193.5444,192.8627,193.4926,71757.0
2020-01-08 11:00:00,224.23,225.0,223.8,224.9,31961.0,193.4926,194.1571,193.1216,194.0708,31961.0
2020-01-08 11:30:00,224.89,225.18,224.64,224.78,30090.0,194.0622,194.3124,193.8464,193.9672,30090.0
2020-01-08 12:00:00,224.78,225.05,224.7,224.95,26289.0,193.9672,194.2002,193.8982,194.1139,26289.0
2020-01-08 12:30:00,224.97,225.63,224.97,225.6,29205.0,194.1312,194.7007,194.1312,194.6748,29205.0
2020-01-08 13:00:00,225.58,225.58,225.12,225.34,21603.0,194.6576,194.6576,194.2606,194.4505,21603.0
2020-01-08 13:30:00,225.34,225.67,225.34,225.54,19012.0,194.4505,194.7352,194.4505,194.6231,19012.0
2020-01-08 14:00:00,225.54,225.65,225.2,225.31,29270.0,194.6231,194.718,194.3297,194.4246,29270.0
2020-01-08 14:30:00,225.31,225.87,225.23,225.83,34195.0,194.4246,194.9078,194.3556,194.8733,34195.0
2020-01-08 15:00:00,225.89,226.31,225.79,226.31,44432.0,194.9251,195.2875,194.8388,195.2875,44432.0
2020-01-08 15:30:00,226.33,226.49,225.55,225.64,156719.0,195.3048,195.4428,194.6317,194.7093,156719.0
2020-01-09 09:30:00,225.5,226.68,225.5,226.18,145179.0,194.5885,195.6068,194.5885,195.1753,145179.0
2020-01-09 10:00:00,226.29,226.43,225.9,225.93,60507.0,195.2702,195.3911,194.9337,194.9596,60507.0
2020-01-09 10:30:00,225.91,226.22,225.36,225.65,101897.0,194.9423,195.2098,194.4677,194.718,101897.0
2020-01-09 11:00:00,225.63,226.05,225.59,225.74,53969.0,194.7007,195.0631,194.6662,194.7956,53969.0
2020-01-09 11:30:00,225.69,226.28,225.65,226.03,35076.0,194.7525,195.2616,194.718,195.0459,35076.0
2020-01-09 12:00:00,226.02,227.05,225.95,226.45,109480.0,195.0373,195.9261,194.9769,195.4083,109480.0
2020-01-09 12:30:00,226.5,226.68,226.34,226.53,46001.0,195.4515,195.6068,195.3134,195.4773,46001.0
2020-01-09 13:00:00,226.48,226.7,226.33,226.6,53386.0,195.4342,195.624,195.3048,195.5378,53386.0
2020-01-09 13:30:00,226.54,227.14,226.51,227.14,40732.0,195.486,196.0037,195.4601,196.0037,40732.0
2020-01-09 14:00:00,227.1,227.1,226.73,226.93,23852.0,195.9692,195.9692,195.6499,195.8225,23852.0
2020-01-09 14:30:00,226.95,227.11,226.55,226.66,69109.0,195.8398,195.9778,195.4946,195.5895,69109.0
2020-01-09 15:00:00,226.65,226.69,226.31,226.47,26760.0,195.5809,195.6154,195.2875,195.4256,26760.0
2020-01-09 15:30:00,226.45,226.55,225.95,226.43,97414.0,195.4083,195.4946,194.9769,195.3911,97414.0
2020-01-10 09:30:00,228.09,228.65,227.44,228.59,84927.0,196.8235,197.3067,196.2626,197.255,84927.0
2020-01-10 10:00:00,228.48,230.17,228.34,230.17,224473.0,197.16,198.6184,197.0392,198.6184,224473.0
2020-01-10 10:30:00,230.21,230.49,229.75,230.34,38471.0,198.6529,198.8945,198.256,198.7651,38471.0
2020-01-10 11:00:00,230.37,231.0,230.31,230.35,34031.0,198.791,199.3346,198.7392,198.7737,34031.0
2020-01-10 11:30:00,230.36,230.36,229.94,230.14,29403.0,198.7823,198.7823,198.4199,198.5925,29403.0
2020-01-10 12:00:00,230.15,230.15,229.37,229.46,29118.0,198.6011,198.6011,197.928,198.0057,29118.0
2020-01-10 12:30:00,229.51,230.17,229.48,230.05,65168.0,198.0489,198.6184,198.023,198.5148,65168.0
2020-01-10 13:00:00,230.05,230.98,229.87,230.67,32478.0,198.5148,199.3173,198.3595,199.0498,32478.0
2020-01-10 13:30:00,230.6,230.82,230.46,230.76,22454.0,198.9894,199.1793,198.8686,199.1275,22454.0
2020-01-10 14:00:00,230.83,230.92,230.4,230.76,39700.0,199.1879,199.2656,198.8168,199.1275,39700.0
2020-01-10 14:30:00,230.78,230.81,230.31,230.41,44158.0,199.1448,199.1706,198.7392,198.8255,44158.0
2020-01-10 15:00:00,230.41,230.57,230.14,230.44,44199.0,198.8255,198.9635,198.5925,198.8514,44199.0
2020-01-10 15:30:00,230.42,231.02,230.38,230.84,120610.0,198.8341,199.3519,198.7996,199.1965,120610.0
2020-01-13 09:30:00,231.25,234.31,231.15,233.65,112439.0,199.5503,202.1909,199.464,201.6213,112439.0
2020-01-13 10:00:00,233.78,234.71,233.76,234.26,71363.0,201.7335,202.536,201.7163,202.1477,71363.0
2020-01-13 10:30:00,234.23,234.69,233.85,234.69,77886.0,202.1218,202.5188,201.7939,202.5188,77886.0
2020-01-13 11:00:00,234.67,235.12,234.13,234.21,75618.0,202.5015,202.8898,202.0355,202.1046,75618.0
2020-01-13 11:30:00,234.29,234.84,234.17,234.83,25972.0,202.1736,202.6482,202.0701,202.6396,25972.0
2020-01-13 12:00:00,234.83,234.86,234.39,234.7,29737.0,202.6396,202.6655,202.2599,202.5274,29737.0
2020-01-13 12:30:00,234.7,234.79,234.45,234.64,23413.0,202.5274,202.6051,202.3117,202.4756,23413.0
2020-01-13 13:00:00,234.66,234.67,234.35,234.47,24392.0,202.4929,202.5015,202.2254,202.3289,24392.0
2020-01-13 13:30:00,234.49,234.58,234.23,234.49,19020.0,202.3462,202.4239,202.1218,202.3462,19020.0
2020-01-13 14:00:00,234.47,235.13,234.43,235.08,30629.0,202.3289,202.8985,202.2944,202.8553,30629.0
2020-01-13 14:30:00,235.09,235.33,234.84,235.02,29688.0,202.8639,203.071,202.6482,202.8035,29688.0
2020-01-13 15:00:00,235.02,235.06,234.47,234.47,30700.0,202.8035,202.8381,202.3289,202.3289,30700.0
2020-01-13 15:30:00,234.53,235.42,234.45,235.36,165535.0,202.3807,203.1487,202.3117,203.0969,165535.0
2020-01-14 09:30:00,235.13,235.94,234.02,235.48,100454.0,202.8985,203.5974,201.9406,203.2005,100454.0
2020-01-14 10:00:00,235.51,235.89,234.88,235.24,67650.0,203.2264,203.5543,202.6827,202.9934,67650.0
2020-01-14 10:30:00,235.26,235.57,235.18,235.33,34203.0,203.0106,203.2781,202.9416,203.071,34203.0
2020-01-14 11:00:00,235.23,235.5,233.72,234.44,47112.0,202.9848,203.2177,201.6817,202.303,47112.0
2020-01-14 11:30:00,234.53,234.73,234.02,234.23,76284.0,202.3807,202.5533,201.9406,202.1218,76284.0
2020-01-14 12:00:00,234.27,234.41,233.71,233.97,46445.0,202.1564,202.2772,201.6731,201.8975,46445.0
2020-01-14 12:30:00,234.0,234.29,233.91,233.98,16783.0,201.9234,202.1736,201.8457,201.9061,16783.0
2020-01-14 13:00:00,234.02,234.11,233.6,233.64,14083.0,201.9406,202.0183,201.5782,201.6127,14083.0
2020-01-14 13:30:00,233.65,233.78,233.37,233.55,23146.0,201.6213,201.7335,201.3797,201.535,23146.0
2020-01-14 14:00:00,233.43,233.5,232.84,233.44,31521.0,201.4315,201.4919,200.9224,201.4401,31521.0
2020-01-14 14:30:00,233.46,233.74,233.33,233.48,25005.0,201.4574,201.699,201.3452,201.4746,25005.0
2020-01-14 15:00:00,233.47,233.71,233.37,233.46,25320.0,201.466,201.6731,201.3797,201.4574,25320.0
2020-01-14 15:30:00,233.44,234.03,233.44,233.91,139018.0,201.4401,201.9493,201.4401,201.8457,139018.0
2020-01-15 09:30:00,234.5,235.95,234.5,235.06,69380.0,202.3548,203.6061,202.3548,202.8381,69380.0
2020-01-15 10:00:00,235.06,235.73,234.91,235.19,54344.0,202.8381,203.4162,202.7086,202.9502,54344.0
2020-01-15 10:30:00,235.21,236.3,235.21,235.75,68466.0,202.9675,203.9081,202.9675,203.4335,68466.0
2020-01-15 11:00:00,235.81,236.07,235.23,236.01,34070.0,203.4852,203.7096,202.9848,203.6578,34070.0
2020-01-15 11:30:00,236.02,236.09,235.64,235.9,25491.0,203.6665,203.7269,203.3386,203.5629,25491.0
2020-01-15 12:00:00,235.96,236.1,235.72,235.76,31770.0,203.6147,203.7355,203.4076,203.4421,31770.0
2020-01-15 12:30:00,235.78,235.99,235.72,235.91,34146.0,203.4594,203.6406,203.4076,203.5715,34146.0
2020-01-15 13:00:00,235.86,236.0,235.76,235.96,12975.0,203.5284,203.6492,203.4421,203.6147,12975.0
2020-01-15 13:30:00,235.97,236.32,235.87,236.3,56311.0,203.6233,203.9253,203.537,203.9081,56311.0
2020-01-15 14:00:00,236.36,236.74,236.16,236.22,24377.0,203.9599,204.2878,203.7873,203.839,24377.0
2020-01-15 14:30:00,236.28,236.3,235.77,235.87,51858.0,203.8908,203.9081,203.4507,203.537,51858.0
2020-01-15 15:00:00,235.85,235.98,235.41,235.59,27338.0,203.5198,203.6319,203.1401,203.2954,27338.0
2020-01-15 15:30:00,235.52,235.54,234.94,235.38,96668.0,203.235,203.2523,202.7345,203.1142,96668.0
2020-01-16 09:30:00,235.0,235.15,231.94,232.68,184166.0,202.7863,202.9157,200.1457,200.7843,184166.0
2020-01-16 10:00:00,232.61,232.79,232.28,232.64,98979.0,200.7239,200.8792,200.4391,200.7498,98979.0
2020-01-16 10:30:00,232.68,233.0,232.42,232.72,78807.0,200.7843,201.0604,200.5599,200.8188,78807.0
2020-01-16 11:00:00,232.72,233.06,232.2,232.2,88292.0,200.8188,201.1122,200.3701,200.3701,88292.0
2020-01-16 11:30:00,232.25,232.55,232.19,232.43,53853.0,200.4133,200.6721,200.3615,200.5686,53853.0
2020-01-16 12:00:00,232.43,233.23,232.37,233.15,55280.0,200.5686,201.2589,200.5168,201.1899,55280.0
2020-01-16 12:30:00,233.08,233.42,233.08,233.23,42485.0,201.1295,201.4229,201.1295,201.2589,42485.0
2020-01-16 13:00:00,233.24,233.43,232.95,233.08,32350.0,201.2675,201.4315,201.0173,201.1295,32350.0
2020-01-16 13:30:00,233.15,233.3,232.93,232.95,30768.0,201.1899,201.3193,201.0,201.0173,30768.0
2020-01-16 14:00:00,232.93,233.21,232.93,233.08,22574.0,201.0,201.2417,201.0,201.1295,22574.0
2020-01-16 14:30:00,233.09,233.09,232.21,232.21,84105.0,201.1381,201.1381,200.3787,200.3787,84105.0
2020-01-16 15:00:00,232.25,232.44,232.05,232.32,141159.0,200.4133,200.5772,200.2407,200.4737,141159.0
2020-01-16 15:30:00,232.31,232.37,232.12,232.28,228596.0,200.465,200.5168,200.3011,200.4391,228596.0
2020-01-17 09:30:00,232.89,234.41,232.59,234.21,411715.0,200.9655,202.2772,200.7066,202.1046,411715.0
2020-01-17 10:00:00,234.07,234.1,232.81,233.35,97419.0,201.9838,202.0097,200.8965,201.3625,97419.0
2020-01-17 10:30:00,233.35,234.08,233.13,233.91,119131.0,201.3625,201.9924,201.1726,201.8457,119131.0
2020-01-17 11:00:00,233.92,234.26,233.54,233.59,107945.0,201.8543,202.1477,201.5264,201.5696,107945.0
2020-01-17 11:30:00,233.53,233.85,233.18,233.76,69190.0,201.5178,201.7939,201.2158,201.7163,69190.0
2020-01-17 12:00:00,233.72,234.07,233.71,233.98,46788.0,201.6817,201.9838,201.6731,201.9061,46788.0
2020-01-17 12:30:00,233.98,234.02,233.8,233.85,48024.0,201.9061,201.9406,201.7508,201.7939,48024.0
2020-01-17 13:00:00,233.85,233.94,233.72,233.83,37248.0,201.7939,201.8716,201.6817,201.7767,37248.0
2020-01-17 13:30:00,233.84,234.0,233.82,233.85,32296.0,201.7853,201.9234,201.768,201.7939,32296.0
2020-01-17 14:00:00,233.86,234.04,233.83,233.92,45068.0,201.8026,201.9579,201.7767,201.8543,45068.0
2020-01-17 14:30:00,233.92,233.95,233.4,233.52,64890.0,201.8543,201.8802,201.4056,201.5092,64890.0
2020-01-17 15:00:00,233.51,233.57,233.0,233.11,89717.0,201.5005,201.5523,201.0604,201.1554,89717.0
2020-01-17 15:30:00,233.13,233.49,232.87,233.35,252340.0,201.1726,201.4833,200.9483,201.3625,252340.0
2020-01-21 09:30:00,233.92,234.42,233.0,234.05,107862.0,201.8543,202.2858,201.0604,201.9665,107862.0
2020-01-21 10:00:00,234.15,235.29,234.07,235.24,72702.0,202.0528,203.0365,201.9838,202.9934,72702.0
2020-01-21 10:30:00,235.22,236.77,235.19,236.58,82467.0,202.9761,204.3137,202.9502,204.1497,82467.0
2020-01-21 11:00:00,236.5,237.92,236.5,237.61,52115.0,204.0807,205.306,204.0807,205.0385,52115.0
2020-01-21 11:30:00,237.6,237.66,236.07,236.32,48393.0,205.0299,205.0817,203.7096,203.9253,48393.0
2020-01-21 12:00:00,236.33,236.33,235.83,236.28,35556.0,203.934,203.934,203.5025,203.8908,35556.0
2020-01-21 12:30:00,236.35,236.72,236.28,236.57,38943.0,203.9512,204.2705,203.8908,204.1411,38943.0
2020-01-21 13:00:00,236.56,236.64,236.27,236.51,47864.0,204.1324,204.2015,203.8822,204.0893,47864.0
2020-01-21 13:30:00,236.48,237.4,236.32,237.25,45714.0,204.0634,204.8573,203.9253,204.7279,45714.0
2020-01-21 14:00:00,237.31,237.36,237.01,237.06,39762.0,204.7796,204.8228,204.5208,204.5639,39762.0
2020-01-21 14:30:00,237.07,237.15,236.69,237.13,39290.0,204.5725,204.6416,204.2446,204.6243,39290.0
2020-01-21 15:00:00,237.1,237.18,236.53,236.78,46218.0,204.5984,204.6674,204.1066,204.3223,46218.0
2020-01-21 15:30:00,236.75,237.16,236.57,236.89,172048.0,204.2964,204.6502,204.1411,204.4172,172048.0
2020-01-22 09:30:00,237.91,238.17,236.98,237.47,54327.0,205.2974,205.5217,204.4949,204.9177,54327.0
2020-01-22 10:00:00,237.43,237.8,236.81,237.42,44639.0,204.8832,205.2025,204.3482,204.8746,44639.0
2020-01-22 10:30:00,237.46,237.7,237.11,237.13,36311.0,204.9091,205.1162,204.607,204.6243,36311.0
2020-01-22 11:00:00,237.15,237.7,237.01,237.38,84745.0,204.6416,205.1162,204.5208,204.84,84745.0
2020-01-22 11:30:00,237.38,237.45,236.37,236.37,64605.0,204.84,204.9004,203.9685,203.9685,64605.0
2020-01-22 12:00:00,236.41,236.62,236.03,236.15,42575.0,204.003,204.1842,203.6751,203.7786,42575.0
2020-01-22 12:30:00,236.14,236.32,235.67,235.87,30721.0,203.77,203.9253,203.3644,203.537,30721.0
2020-01-22 13:00:00,235.86,235.96,235.37,235.49,27155.0,203.5284,203.6147,203.1056,203.2091,27155.0
2020-01-22 13:30:00,235.43,235.43,234.93,234.93,21393.0,203.1573,203.1573,202.7259,202.7259,21393.0
2020-01-22 14:00:00,234.97,235.46,234.97,235.3,32751.0,202.7604,203.1832,202.7604,203.0452,32751.0
2020-01-22 14:30:00,235.33,235.63,235.32,235.48,15541.0,203.071,203.3299,203.0624,203.2005,15541.0
2020-01-22 15:00:00,235.48,235.51,234.68,234.86,26339.0,203.2005,203.2264,202.5101,202.6655,26339.0
2020-01-22 15:30:00,234.91,235.41,234.26,235.11,115082.0,202.7086,203.1401,202.1477,202.8812,115082.0
2020-01-23 09:30:00,235.16,237.98,235.01,237.27,69668.0,202.9244,205.3578,202.7949,204.7451,69668.0
2020-01-23 10:00:00,237.29,238.49,237.13,237.99,52465.0,204.7624,205.7979,204.6243,205.3664,52465.0
2020-01-23 10:30:00,238.01,238.19,237.39,237.61,52982.0,205.3837,205.539,204.8487,205.0385,52982.0
2020-01-23 11:00:00,237.62,237.89,236.73,237.51,84946.0,205.0471,205.2801,204.2791,204.9522,84946.0
2020-01-23 11:30:00,237.51,237.6,237.04,237.41,31575.0,204.9522,205.0299,204.5466,204.8659,31575.0
2020-01-23 12:00:00,237.37,237.79,237.21,237.65,39471.0,204.8314,205.1938,204.6933,205.073,39471.0
2020-01-23 12:30:00,237.58,237.62,236.82,236.83,19294.0,205.0126,205.0471,204.3568,204.3654,19294.0
2020-01-23 13:00:00,236.87,237.22,236.52,237.05,45054.0,204.3999,204.702,204.0979,204.5553,45054.0
2020-01-23 13:30:00,237.09,237.31,236.86,237.16,23216.0,204.5898,204.7796,204.3913,204.6502,23216.0
2020-01-23 14:00:00,237.17,237.45,236.79,237.17,30347.0,204.6588,204.9004,204.3309,204.6588,30347.0
2020-01-23 14:30:00,237.22,237.46,237.0,237.37,42059.0,204.702,204.9091,204.5121,204.8314,42059.0
2020-01-23 15:00:00,237.41,237.55,237.16,237.27,39388.0,204.8659,204.9867,204.6502,204.7451,39388.0
2020-01-23 15:30:00,237.21,237.92,237.17,237.81,109761.0,204.6933,205.306,204.6588,205.2111,109761.0
2020-01-24 09:30:00,238.0,239.62,237.32,238.77,86330.0,205.375,206.773,204.7883,206.0395,86330.0
2020-01-24 10:00:00,238.83,239.99,238.83,239.46,37330.0,206.0913,207.0923,206.0913,206.6349,37330.0
2020-01-24 10:30:00,239.38,239.79,238.99,239.06,46244.0,206.5659,206.9197,206.2293,206.2897,46244.0
2020-01-24 11:00:00,238.93,239.39,238.84,239.21,24472.0,206.1776,206.5745,206.0999,206.4192,24472.0
2020-01-24 11:30:00,239.21,239.89,239.19,239.57,45325.0,206.4192,207.006,206.4019,206.7298,45325.0
2020-01-24 12:00:00,239.44,239.46,238.86,239.02,43454.0,206.6176,206.6349,206.1172,206.2552,43454.0
2020-01-24 12:30:00,239.03,239.15,238.75,238.79,19194.0,206.2639,206.3674,206.0222,206.0568,19194.0
2020-01-24 13:00:00,238.79,238.81,238.2,238.39,28971.0,206.0568,206.074,205.5476,205.7116,28971.0
2020-01-24 13:30:00,238.37,238.44,237.69,237.84,25176.0,205.6943,205.7547,205.1075,205.237,25176.0
2020-01-24 14:00:00,237.88,238.01,237.47,237.47,32648.0,205.2715,205.3837,204.9177,204.9177,32648.0
2020-01-24 14:30:00,237.52,237.94,237.46,237.93,34601.0,204.9608,205.3233,204.9091,205.3146,34601.0
2020-01-24 15:00:00,237.94,238.14,237.43,237.46,45452.0,205.3233,205.4959,204.8832,204.9091,45452.0
2020-01-24 15:30:00,237.51,237.57,236.72,237.56,128066.0,204.9522,205.004,204.2705,204.9954,128066.0
2020-01-27 09:30:00,236.32,237.81,235.67,237.11,88111.0,203.9253,205.2111,203.3644,204.607,88111.0
2020-01-27 10:00:00,237.14,238.16,236.75,237.03,69614.0,204.6329,205.5131,204.2964,204.538,69614.0
2020-01-27 10:30:00,236.99,237.95,236.82,237.85,43707.0,204.5035,205.3319,204.3568,205.2456,43707.0
2020-01-27 11:00:00,237.86,238.14,237.41,237.84,42228.0,205.2542,205.4959,204.8659,205.237,42228.0
2020-01-27 11:30:00,237.84,238.0,237.62,237.71,30429.0,205.237,205.375,205.0471,205.1248,30429.0
2020-01-27 12:00:00,237.71,237.91,237.39,237.83,25947.0,205.1248,205.2974,204.8487,205.2283,25947.0
2020-01-27 12:30:00,237.84,238.1,237.23,237.37,30894.0,205.237,205.4613,204.7106,204.8314,30894.0
2020-01-27 13:00:00,237.32,237.82,237.04,237.68,21169.0,204.7883,205.2197,204.5466,205.0989,21169.0
2020-01-27 13:30:00,237.7,238.16,237.54,237.74,44218.0,205.1162,205.5131,204.9781,205.1507,44218.0
2020-01-27 14:00:00,237.74,237.75,237.17,237.72,37731.0,205.1507,205.1593,204.6588,205.1334,37731.0
2020-01-27 14:30:00,237.75,237.77,237.22,237.4,37111.0,205.1593,205.1766,204.702,204.8573,37111.0
2020-01-27 15:00:00,237.43,237.8,237.31,237.63,44499.0,204.8832,205.2025,204.7796,205.0558,44499.0
2020-01-27 15:30:00,237.59,237.76,236.9,237.41,182485.0,205.0212,205.1679,204.4258,204.8659,182485.0
2020-01-28 09:30:00,237.11,237.58,236.33,236.84,60782.0,204.607,205.0126,203.934,204.3741,60782.0
2020-01-28 10:00:00,236.93,237.67,236.61,237.14,39223.0,204.4517,205.0903,204.1756,204.6329,39223.0
2020-01-28 10:30:00,237.07,237.44,236.88,237.18,28759.0,204.5725,204.8918,204.4086,204.6674,28759.0
2020-01-28 11:00:00,237.23,237.48,237.03,237.31,26234.0,204.7106,204.9263,204.538,204.7796,26234.0
2020-01-28 11:30:00,237.27,237.5,236.83,237.0,53896.0,204.7451,204.9436,204.3654,204.5121,53896.0
2020-01-28 12:00:00,237.04,237.31,236.61,237.12,21100.0,204.5466,204.7796,204.1756,204.6157,21100.0
2020-01-28 12:30:00,237.14,237.22,236.85,237.0,21532.0,204.6329,204.702,204.3827,204.5121,21532.0
2020-01-28 13:00:00,237.01,237.38,236.89,237.26,26178.0,204.5208,204.84,204.4172,204.7365,26178.0
2020-01-28 13:30:00,237.26,237.33,237.0,237.02,24431.0,204.7365,204.7969,204.5121,204.5294,24431.0
2020-01-28 14:00:00,237.03,237.29,236.87,236.89,23975.0,204.538,204.7624,204.3999,204.4172,23975.0
2020-01-28 14:30:00,236.91,237.32,236.83,237.23,25907.0,204.4345,204.7883,204.3654,204.7106,25907.0
2020-01-28 15:00:00,237.22,237.32,236.97,237.06,56476.0,204.702,204.7883,204.4862,204.5639,56476.0
2020-01-28 15:30:00,237.12,237.3,236.81,237.13,124546.0,204.6157,204.771,204.3482,204.6243,124546.0
2020-01-29 09:30:00,237.43,237.86,235.62,235.72,43279.0,204.8832,205.2542,203.3213,203.4076,43279.0
2020-01-29 10:00:00,235.82,236.7,234.89,235.04,37032.0,203.4939,204.2532,202.6914,202.8208,37032.0
2020-01-29 10:30:00,235.23,235.36,234.8,235.14,24241.0,202.9848,203.0969,202.6137,202.9071,24241.0
2020-01-29 11:00:00,235.1,235.1,233.9,234.77,43346.0,202.8726,202.8726,201.8371,202.5878,43346.0
2020-01-29 11:30:00,234.73,234.79,233.53,233.53,38857.0,202.5533,202.6051,201.5178,201.5178,38857.0
2020-01-29 12:00:00,233.55,234.6,233.37,234.45,32128.0,201.535,202.4411,201.3797,202.3117,32128.0
2020-01-29 12:30:00,234.39,234.45,233.7,233.93,27216.0,202.2599,202.3117,201.6645,201.863,27216.0
2020-01-29 13:00:00,233.96,234.73,233.31,234.57,86341.0,201.8888,202.5533,201.3279,202.4152,86341.0
2020-01-29 13:30:00,234.7,235.22,234.35,234.46,47712.0,202.5274,202.9761,202.2254,202.3203,47712.0
2020-01-29 14:00:00,234.38,235.07,234.28,234.64,35696.0,202.2513,202.8467,202.165,202.4756,35696.0
2020-01-29 14:30:00,234.67,234.9,233.72,233.83,51539.0,202.5015,202.7,201.6817,201.7767,51539.0
2020-01-29 15:00:00,233.88,234.04,233.02,233.17,75053.0,201.8198,201.9579,201.0777,201.2071,75053.0
2020-01-29 15:30:00,233.16,233.59,232.86,233.44,198920.0,201.1985,201.5696,200.9396,201.4401,198920.0
2020-01-30 09:30:00,232.42,233.69,231.31,233.16,70064.0,200.5599,201.6559,199.6021,201.1985,70064.0
2020-01-30 10:00:00,233.01,233.94,233.0,233.87,36801.0,201.0691,201.8716,201.0604,201.8112,36801.0
2020-01-30 10:30:00,233.87,234.09,233.44,233.69,36182.0,201.8112,202.001,201.4401,201.6559,36182.0
2020-01-30 11:00:00,233.69,234.96,233.53,234.58,38089.0,201.6559,202.7518,201.5178,202.4239,38089.0
2020-01-30 11:30:00,234.47,235.26,234.41,234.46,26216.0,202.3289,203.0106,202.2772,202.3203,26216.0
2020-01-30 12:00:00,234.47,235.11,234.43,234.59,23701.0,202.3289,202.8812,202.2944,202.4325,23701.0
2020-01-30 12:30:00,234.63,234.74,234.17,234.48,21533.0,202.467,202.5619,202.0701,202.3376,21533.0
2020-01-30 13:00:00,234.53,234.55,234.22,234.5,22732.0,202.3807,202.398,202.1132,202.3548,22732.0
2020-01-30 13:30:00,234.48,234.53,233.94,234.01,18469.0,202.3376,202.3807,201.8716,201.932,18469.0
2020-01-30 14:00:00,234.03,234.32,233.97,234.25,37981.0,201.9493,202.1995,201.8975,202.1391,37981.0
2020-01-30 14:30:00,234.25,234.61,234.05,234.42,33659.0,202.1391,202.4497,201.9665,202.2858,33659.0
2020-01-30 15:00:00,234.5,234.79,234.13,234.17,45862.0,202.3548,202.6051,202.0355,202.0701,45862.0
2020-01-30 15:30:00,234.15,235.22,234.04,235.1,187096.0,202.0528,202.9761,201.9579,202.8726,187096.0
2020-01-31 09:30:00,234.36,234.94,233.56,234.09,89187.0,202.234,202.7345,201.5437,202.001,89187.0
2020-01-31 10:00:00,234.05,234.15,233.8,234.03,67889.0,201.9665,202.0528,201.7508,201.9493,67889.0
2020-01-31 10:30:00,233.99,234.39,233.1,233.14,42837.0,201.9147,202.2599,201.1467,201.1813,42837.0
2020-01-31 11:00:00,233.08,233.08,232.0,232.0,54043.0,201.1295,201.1295,200.1975,200.1975,54043.0
2020-01-31 11:30:00,231.92,232.75,231.9,232.19,65711.0,200.1285,200.8447,200.1112,200.3615,65711.0
2020-01-31 12:00:00,232.19,232.28,231.73,231.74,72283.0,200.3615,200.4391,199.9645,199.9732,72283.0
2020-01-31 12:30:00,231.7,231.97,230.85,231.87,35143.0,199.9386,200.1716,199.2052,200.0853,35143.0
2020-01-31 13:00:00,231.8,231.83,231.26,231.32,46439.0,200.0249,200.0508,199.559,199.6107,46439.0
2020-01-31 13:30:00,231.36,231.93,231.28,231.88,53468.0,199.6453,200.1371,199.5762,200.094,53468.0
2020-01-31 14:00:00,231.9,232.36,231.48,231.66,38759.0,200.1112,200.5082,199.7488,199.9041,38759.0
2020-01-31 14:30:00,231.54,232.02,231.41,231.64,38421.0,199.8006,200.2148,199.6884,199.8869,38421.0
2020-01-31 15:00:00,231.77,231.88,231.16,231.59,51414.0,199.9991,200.094,199.4727,199.8437,51414.0
2020-01-31 15:30:00,231.55,232.46,231.31,231.7,197600.0,199.8092,200.5945,199.6021,199.9386,197600.0
2020-02-03 09:30:00,232.98,233.51,232.11,233.26,80062.0,201.0432,201.5005,200.2924,201.2848,80062.0
2020-02-03 10:00:00,233.38,235.03,232.75,234.58,53510.0,201.3884,202.8122,200.8447,202.4239,53510.0
2020-02-03 10:30:00,234.5,234.7,233.43,233.45,57222.0,202.3548,202.5274,201.4315,201.4488,57222.0
2020-02-03 11:00:00,233.45,233.64,233.24,233.37,42401.0,201.4488,201.6127,201.2675,201.3797,42401.0
2020-02-03 11:30:00,233.44,233.59,232.86,233.11,43314.0,201.4401,201.5696,200.9396,201.1554,43314.0
2020-02-03 12:00:00,233.06,233.51,232.95,233.43,27068.0,201.1122,201.5005,201.0173,201.4315,27068.0
2020-02-03 12:30:00,233.42,233.96,233.3,233.95,27843.0,201.4229,201.8888,201.3193,201.8802,27843.0
2020-02-03 13:00:00,233.96,234.14,233.76,233.78,20058.0,201.8888,202.0442,201.7163,201.7335,20058.0
2020-02-03 13:30:00,233.78,234.28,233.69,234.08,35690.0,201.7335,202.165,201.6559,201.9924,35690.0
2020-02-03 14:00:00,234.03,234.19,233.9,233.93,28597.0,201.9493,202.0873,201.8371,201.863,28597.0
2020-02-03 14:30:00,233.92,234.28,233.77,234.28,35386.0,201.8543,202.165,201.7249,202.165,35386.0
2020-02-03 15:00:00,234.21,234.73,234.06,234.67,48651.0,202.1046,202.5533,201.9751,202.5015,48651.0
2020-02-03 15:30:00,234.66,235.04,233.46,234.04,204772.0,202.4929,202.8208,201.4574,201.9579,204772.0
2020-02-04 09:30:00,234.42,236.88,233.01,236.7,89828.0,202.2858,204.4086,201.0691,204.2532,89828.0
2020-02-04 10:00:00,236.82,236.88,235.25,235.57,42874.0,204.3568,204.4086,203.002,203.2781,42874.0
2020-02-04 10:30:00,235.55,236.54,235.5,236.29,25160.0,203.2609,204.1152,203.2177,203.8995,25160.0
2020-02-04 11:00:00,236.41,237.3,236.41,237.26,39190.0,204.003,204.771,204.003,204.7365,39190.0
2020-02-04 11:30:00,237.23,237.8,237.06,237.53,31198.0,204.7106,205.2025,204.5639,204.9695,31198.0
2020-02-04 12:00:00,237.56,238.21,237.49,238.06,28682.0,204.9954,205.5563,204.935,205.4268,28682.0
2020-02-04 12:30:00,238.01,238.08,237.55,237.9,25647.0,205.3837,205.4441,204.9867,205.2888,25647.0
2020-02-04 13:00:00,237.9,237.9,237.32,237.41,32676.0,205.2888,205.2888,204.7883,204.8659,32676.0
2020-02-04 13:30:00,237.41,237.71,237.39,237.54,18305.0,204.8659,205.1248,204.8487,204.9781,18305.0
2020-02-04 14:00:00,237.52,238.14,237.46,238.05,50877.0,204.9608,205.4959,204.9091,205.4182,50877.0
2020-02-04 14:30:00,238.0,238.22,237.53,237.68,34435.0,205.375,205.5649,204.9695,205.0989,34435.0
2020-02-04 15:00:00,237.73,238.11,237.67,237.93,61153.0,205.1421,205.47,205.0903,205.3146,61153.0
2020-02-04 15:30:00,237.95,237.95,237.22,237.48,167936.0,205.3319,205.3319,204.702,204.9263,167936.0
2020-02-05 09:30:00,238.0,238.0,235.31,237.28,72413.0,205.375,205.375,203.0538,204.7537,72413.0
2020-02-05 10:00:00,237.2,237.42,236.16,236.31,43319.0,204.6847,204.8746,203.7873,203.9167,43319.0
2020-02-05 10:30:00,236.25,237.22,236.24,237.13,39960.0,203.8649,204.702,203.8563,204.6243,39960.0
2020-02-05 11:00:00,237.04,237.37,236.42,236.56,133379.0,204.5466,204.8314,204.0116,204.1324,133379.0
2020-02-05 11:30:00,236.58,236.58,235.32,235.5,192640.0,204.1497,204.1497,203.0624,203.2177,192640.0
2020-02-05 12:00:00,235.44,235.61,235.2,235.57,21848.0,203.166,203.3127,202.9589,203.2781,21848.0
2020-02-05 12:30:00,235.74,235.82,235.34,235.42,50270.0,203.4248,203.4939,203.0797,203.1487,50270.0
2020-02-05 13:00:00,235.36,235.77,235.31,235.38,38169.0,203.0969,203.4507,203.0538,203.1142,38169.0
2020-02-05 13:30:00,235.36,235.86,235.34,235.63,18238.0,203.0969,203.5284,203.0797,203.3299,18238.0
2020-02-05 14:00:00,235.62,235.71,235.45,235.6,45554.0,203.3213,203.399,203.1746,203.304,45554.0
2020-02-05 14:30:00,235.6,235.87,235.56,235.74,27109.0,203.304,203.537,203.2695,203.4248,27109.0
2020-02-05 15:00:00,235.74,236.04,235.66,235.82,40695.0,203.4248,203.6837,203.3558,203.4939,40695.0
2020-02-05 15:30:00,235.82,236.47,235.7,236.45,138320.0,203.4939,204.0548,203.3903,204.0375,138320.0
2020-02-06 09:30:00,237.18,238.33,236.35,238.26,54920.0,204.6674,205.6598,203.9512,205.5994,54920.0
2020-02-06 10:00:00,238.28,238.28,237.37,237.57,37188.0,205.6167,205.6167,204.8314,205.004,37188.0
2020-02-06 10:30:00,237.55,238.04,237.44,237.83,50098.0,204.9867,205.4096,204.8918,205.2283,50098.0
2020-02-06 11:00:00,237.98,238.32,237.85,237.94,36077.0,205.3578,205.6512,205.2456,205.3233,36077.0
2020-02-06 11:30:00,237.93,238.03,237.76,237.88,46656.0,205.3146,205.4009,205.1679,205.2715,46656.0
2020-02-06 12:00:00,237.82,238.18,237.66,237.84,32487.0,205.2197,205.5304,205.0817,205.237,32487.0
2020-02-06 12:30:00,237.87,238.31,237.62,238.13,51814.0,205.2629,205.6425,205.0471,205.4872,51814.0
2020-02-06 13:00:00,238.15,238.22,237.92,238.05,24404.0,205.5045,205.5649,205.306,205.4182,24404.0
2020-02-06 13:30:00,238.09,238.2,237.83,237.95,37116.0,205.4527,205.5476,205.2283,205.3319,37116.0
2020-02-06 14:00:00,237.96,238.39,237.92,238.39,63700.0,205.3405,205.7116,205.306,205.7116,63700.0
2020-02-06 14:30:00,238.39,238.57,238.15,238.53,55044.0,205.7116,205.8669,205.5045,205.8324,55044.0
2020-02-06 15:00:00,238.42,238.42,237.69,237.88,115429.0,205.7375,205.7375,205.1075,205.2715,115429.0
2020-02-06 15:30:00,237.91,238.18,237.77,237.85,196157.0,205.2974,205.5304,205.1766,205.2456,196157.0
2020-02-07 09:30:00,238.44,238.72,237.81,238.31,44056.0,205.7547,205.9963,205.2111,205.6425,44056.0
2020-02-07 10:00:00,238.3,238.47,238.04,238.32,24164.0,205.6339,205.7806,205.4096,205.6512,24164.0
2020-02-07 10:30:00,238.35,238.92,238.18,238.71,30601.0,205.6771,206.1689,205.5304,205.9877,30601.0
2020-02-07 11:00:00,238.77,239.52,238.77,239.01,66558.0,206.0395,206.6867,206.0395,206.2466,66558.0
2020-02-07 11:30:00,238.9,239.19,238.72,238.81,53611.0,206.1517,206.4019,205.9963,206.074,53611.0
2020-02-07 12:00:00,238.8,239.0,238.71,238.86,60676.0,206.0654,206.238,205.9877,206.1172,60676.0
2020-02-07 12:30:00,238.94,238.98,238.68,238.85,26285.0,206.1862,206.2207,205.9618,206.1085,26285.0
2020-02-07 13:00:00,238.85,239.03,238.71,239.0,27731.0,206.1085,206.2639,205.9877,206.238,27731.0
2020-02-07 13:30:00,239.04,239.04,238.66,238.82,36079.0,206.2725,206.2725,205.9446,206.0826,36079.0
2020-02-07 14:00:00,238.85,239.02,238.47,239.0,61360.0,206.1085,206.2552,205.7806,206.238,61360.0
2020-02-07 14:30:00,239.0,239.04,238.66,239.0,42325.0,206.238,206.2725,205.9446,206.238,42325.0
2020-02-07 15:00:00,239.04,239.16,238.83,238.89,41111.0,206.2725,206.376,206.0913,206.143,41111.0
2020-02-07 15:30:00,238.91,239.25,238.69,238.87,195796.0,206.1603,206.4537,205.9705,206.1258,195796.0
2020-02-10 09:30:00,239.68,240.2,238.97,239.1,114242.0,206.8248,207.2735,206.2121,206.3243,114242.0
2020-02-10 10:00:00,238.96,240.18,238.79,240.04,44716.0,206.2034,207.2562,206.0568,207.1354,44716.0
2020-02-10 10:30:00,240.1,240.98,239.75,240.72,81259.0,207.1872,207.9465,206.8852,207.7222,81259.0
2020-02-10 11:00:00,240.64,241.25,240.55,241.09,65775.0,207.6532,208.1795,207.5755,208.0415,65775.0
2020-02-10 11:30:00,241.09,242.97,241.08,241.74,89225.0,208.0415,209.6638,208.0328,208.6024,89225.0
2020-02-10 12:00:00,241.75,242.24,241.42,241.78,34018.0,208.611,209.0338,208.3262,208.6369,34018.0
2020-02-10 12:30:00,241.78,241.84,241.48,241.66,25521.0,208.6369,208.6887,208.378,208.5333,25521.0
2020-02-10 13:00:00,241.62,241.62,241.23,241.43,16386.0,208.4988,208.4988,208.1623,208.3349,16386.0
2020-02-10 13:30:00,241.41,242.12,241.38,242.02,23993.0,208.3176,208.9303,208.2917,208.844,23993.0
2020-02-10 14:00:00,241.98,243.0,241.68,242.65,118465.0,208.8095,209.6896,208.5506,209.3876,118465.0
2020-02-10 14:30:00,242.6,242.98,242.41,242.81,53200.0,209.3445,209.6724,209.1805,209.5257,53200.0
2020-02-10 15:00:00,242.83,243.47,242.78,243.21,77385.0,209.5429,210.0952,209.4998,209.8709,77385.0
2020-02-10 15:30:00,243.23,243.88,242.92,243.71,192482.0,209.8881,210.449,209.6206,210.3023,192482.0
2020-02-11 09:30:00,246.55,255.65,246.55,254.6,490875.0,212.753,220.6056,212.753,219.6995,490875.0
2020-02-11 10:00:00,254.49,258.62,254.48,256.84,300069.0,219.6046,223.1685,219.596,221.6325,300069.0
2020-02-11 10:30:00,256.88,257.0,252.63,253.19,168721.0,221.667,221.7705,217.9996,218.4828,168721.0
2020-02-11 11:00:00,253.12,254.07,253.0,253.66,140953.0,218.4224,219.2422,218.3188,218.8884,140953.0
2020-02-11 11:30:00,253.66,253.92,253.16,253.36,76456.0,218.8884,219.1127,218.4569,218.6295,76456.0
2020-02-11 12:00:00,253.38,253.49,251.83,252.64,86844.0,218.6468,218.7417,217.3092,218.0082,86844.0
2020-02-11 12:30:00,252.67,253.77,252.57,253.48,74109.0,218.0341,218.9833,217.9478,218.7331,74109.0
2020-02-11 13:00:00,253.48,254.18,252.6,253.07,203992.0,218.7331,219.3371,217.9737,218.3793,203992.0
2020-02-11 13:30:00,253.05,253.41,252.84,253.2,62163.0,218.362,218.6726,218.1808,218.4914,62163.0
2020-02-11 14:00:00,253.15,253.86,252.97,253.73,143812.0,218.4483,219.061,218.293,218.9488,143812.0
2020-02-11 14:30:00,253.81,254.0,253.32,253.46,82467.0,219.0178,219.1818,218.595,218.7158,82467.0
2020-02-11 15:00:00,253.47,253.91,253.42,253.91,108374.0,218.7244,219.1041,218.6813,219.1041,108374.0
2020-02-11 15:30:00,253.95,254.82,253.75,254.29,370745.0,219.1386,219.8894,218.966,219.432,370745.0
2020-02-12 09:30:00,254.28,254.28,252.08,252.84,139226.0,219.4234,219.4234,217.525,218.1808,139226.0
2020-02-12 10:00:00,252.99,253.95,252.37,252.59,87480.0,218.3102,219.1386,217.7752,217.9651,87480.0
2020-02-12 10:30:00,252.59,253.63,252.2,253.12,76985.0,217.9651,218.8625,217.6285,218.4224,76985.0
2020-02-12 11:00:00,253.12,255.23,253.0,255.07,83677.0,218.4224,220.2432,218.3188,220.1051,83677.0
2020-02-12 11:30:00,255.08,256.0,254.77,255.7,47413.0,220.1137,220.9076,219.8462,220.6487,47413.0
2020-02-12 12:00:00,255.65,255.91,255.4,255.59,86686.0,220.6056,220.8299,220.3899,220.5538,86686.0
2020-02-12 12:30:00,255.52,255.52,254.39,254.76,164089.0,220.4934,220.4934,219.5183,219.8376,164089.0
2020-02-12 13:00:00,254.79,255.1,254.7,255.01,33972.0,219.8635,220.131,219.7858,220.0533,33972.0
2020-02-12 13:30:00,255.06,255.94,254.93,255.94,46290.0,220.0965,220.8558,219.9843,220.8558,46290.0
2020-02-12 14:00:00,255.93,256.52,255.74,255.82,50440.0,220.8472,221.3563,220.6833,220.7523,50440.0
2020-02-12 14:30:00,255.77,256.46,255.58,256.46,44901.0,220.7091,221.3046,220.5452,221.3046,44901.0
2020-02-12 15:00:00,256.47,256.66,256.03,256.33,55377.0,221.3132,221.4771,220.9335,221.1924,55377.0
2020-02-12 15:30:00,256.33,256.48,255.7,256.17,143946.0,221.1924,221.3218,220.6487,221.0543,143946.0
2020-02-13 09:30:00,255.62,256.28,254.43,255.88,73377.0,220.5797,221.1492,219.5528,220.8041,73377.0
2020-02-13 10:00:00,255.83,256.35,255.47,255.8,41238.0,220.7609,221.2096,220.4503,220.735,41238.0
2020-02-13 10:30:00,255.72,257.05,255.51,256.37,69914.0,220.666,221.8137,220.4848,221.2269,69914.0
2020-02-13 11:00:00,256.36,256.95,256.31,256.8,45177.0,221.2183,221.7274,221.1751,221.5979,45177.0
2020-02-13 11:30:00,256.81,257.43,256.53,257.0,53324.0,221.6066,222.1416,221.365,221.7705,53324.0
2020-02-13 12:00:00,256.91,257.3,256.4,256.42,46037.0,221.6929,222.0294,221.2528,221.27,46037.0
2020-02-13 12:30:00,256.55,256.82,256.31,256.31,22794.0,221.3822,221.6152,221.1751,221.1751,22794.0
2020-02-13 13:00:00,256.4,256.74,256.09,256.56,26885.0,221.2528,221.5462,220.9853,221.3908,26885.0
2020-02-13 13:30:00,256.59,256.77,256.09,256.21,22770.0,221.4167,221.5721,220.9853,221.0888,22770.0
2020-02-13 14:00:00,256.33,256.81,256.11,256.59,22126.0,221.1924,221.6066,221.0025,221.4167,22126.0
2020-02-13 14:30:00,256.56,257.12,256.53,256.99,26332.0,221.3908,221.8741,221.365,221.7619,26332.0
2020-02-13 15:00:00,257.07,257.16,256.46,256.54,34407.0,221.8309,221.9086,221.3046,221.3736,34407.0
2020-02-13 15:30:00,256.57,256.93,256.03,256.9,133428.0,221.3995,221.7101,220.9335,221.6842,133428.0
2020-02-14 09:30:00,257.0,257.9,255.26,256.97,99363.0,221.7705,222.5472,220.269,221.7446,99363.0
2020-02-14 10:00:00,256.93,256.94,256.06,256.3,74794.0,221.7101,221.7188,220.9594,221.1665,74794.0
2020-02-14 10:30:00,256.31,258.32,255.31,257.66,144868.0,221.1751,222.9096,220.3122,222.3401,144868.0
2020-02-14 11:00:00,257.57,257.98,256.61,257.32,35279.0,222.2624,222.6162,221.434,222.0467,35279.0
2020-02-14 11:30:00,257.44,257.48,256.87,257.37,49174.0,222.1502,222.1847,221.6584,222.0898,49174.0
2020-02-14 12:00:00,257.31,257.44,256.71,256.99,26364.0,222.038,222.1502,221.5203,221.7619,26364.0
2020-02-14 12:30:00,256.99,256.99,255.74,255.74,71045.0,221.7619,221.7619,220.6833,220.6833,71045.0
2020-02-14 13:00:00,255.81,256.73,255.46,256.73,51599.0,220.7437,221.5375,220.4416,221.5375,51599.0
2020-02-14 13:30:00,256.68,257.16,256.28,256.7,40500.0,221.4944,221.9086,221.1492,221.5117,40500.0
2020-02-14 14:00:00,256.54,256.59,255.79,256.27,45811.0,221.3736,221.4167,220.7264,221.1406,45811.0
2020-02-14 14:30:00,256.15,256.21,255.53,255.61,53738.0,221.037,221.0888,220.502,220.5711,53738.0
2020-02-14 15:00:00,255.61,256.1,255.58,256.03,64930.0,220.5711,220.9939,220.5452,220.9335,64930.0
2020-02-14 15:30:00,256.04,256.64,255.97,256.24,223789.0,220.9421,221.4599,220.8817,221.1147,223789.0
2020-02-18 09:30:00,255.3,255.6,253.68,254.85,144739.0,220.3036,220.5624,218.9056,219.9153,144739.0
2020-02-18 10:00:00,254.96,255.3,254.52,254.98,53670.0,220.0102,220.3036,219.6305,220.0274,53670.0
2020-02-18 10:30:00,254.96,255.05,254.2,254.76,49295.0,220.0102,220.0878,219.3544,219.8376,49295.0
2020-02-18 11:00:00,254.78,255.04,254.63,254.7,58923.0,219.8548,220.0792,219.7254,219.7858,58923.0
2020-02-18 11:30:00,254.72,254.92,254.13,254.14,66252.0,219.8031,219.9757,219.2939,219.3026,66252.0
2020-02-18 12:00:00,254.19,254.82,254.14,254.68,41510.0,219.3457,219.8894,219.3026,219.7686,41510.0
2020-02-18 12:30:00,254.68,254.97,254.57,254.76,31906.0,219.7686,220.0188,219.6736,219.8376,31906.0
2020-02-18 13:00:00,254.73,254.9,254.1,254.2,35242.0,219.8117,219.9584,219.2681,219.3544,35242.0
2020-02-18 13:30:00,254.2,254.28,253.82,253.9,31428.0,219.3544,219.4234,219.0264,219.0955,31428.0
2020-02-18 14:00:00,253.96,254.0,253.34,253.75,33304.0,219.1473,219.1818,218.6122,218.966,33304.0
2020-02-18 14:30:00,253.75,253.75,253.05,253.18,86255.0,218.966,218.966,218.362,218.4742,86255.0
2020-02-18 15:00:00,253.2,253.85,253.01,253.11,177610.0,218.4914,219.0523,218.3275,218.4138,177610.0
2020-02-18 15:30:00,253.12,253.56,252.68,252.95,361647.0,218.4224,218.8021,218.0427,218.2757,361647.0
2020-02-19 09:30:00,251.24,252.39,248.6,251.63,178709.0,216.8001,217.7925,214.522,217.1366,178709.0
2020-02-19 10:00:00,251.64,252.0,250.15,250.25,149850.0,217.1453,217.4559,215.8595,215.9458,149850.0
2020-02-19 10:30:00,250.25,250.85,249.8,250.6,211374.0,215.9458,216.4636,215.5575,216.2478,211374.0
2020-02-19 11:00:00,250.52,251.6,250.45,251.07,129158.0,216.1788,217.1108,216.1184,216.6534,129158.0
2020-02-19 11:30:00,251.05,251.16,250.29,250.52,68258.0,216.6362,216.7311,215.9803,216.1788,68258.0
2020-02-19 12:00:00,250.73,250.93,250.36,250.42,72893.0,216.36,216.5326,216.0407,216.0925,72893.0
2020-02-19 12:30:00,250.51,250.66,249.84,249.96,117256.0,216.1702,216.2996,215.592,215.6956,117256.0
2020-02-19 13:00:00,249.97,250.15,249.51,249.75,76764.0,215.7042,215.8595,215.3073,215.5144,76764.0
2020-02-19 13:30:00,249.78,249.93,249.11,249.66,76982.0,215.5402,215.6697,214.9621,215.4367,76982.0
2020-02-19 14:00:00,249.77,250.06,249.39,249.46,81814.0,215.5316,215.7819,215.2037,215.2641,81814.0
2020-02-19 14:30:00,249.46,249.64,249.1,249.51,67387.0,215.2641,215.4194,214.9535,215.3073,67387.0
2020-02-19 15:00:00,249.51,249.59,248.43,248.53,96889.0,215.3073,215.3763,214.3753,214.4616,96889.0
2020-02-19 15:30:00,248.54,248.71,247.85,248.1,445572.0,214.4702,214.6169,213.8748,214.0905,445572.0
2020-02-20 09:30:00,247.98,248.53,246.29,247.24,153122.0,213.987,214.4616,212.5287,213.3484,153122.0
2020-02-20 10:00:00,247.23,248.03,246.32,246.66,86774.0,213.3398,214.0301,212.5545,212.8479,86774.0
2020-02-20 10:30:00,246.75,247.6,246.67,247.18,79250.0,212.9256,213.6591,212.8566,213.2967,79250.0
2020-02-20 11:00:00,247.14,247.19,245.72,245.95,133307.0,213.2621,213.3053,212.0368,212.2353,133307.0
2020-02-20 11:30:00,245.72,246.12,244.72,245.63,122832.0,212.0368,212.382,211.1739,211.9591,122832.0
2020-02-20 12:00:00,245.6,246.32,245.57,245.63,142916.0,211.9332,212.5545,211.9074,211.9591,142916.0
2020-02-20 12:30:00,245.69,246.3,245.4,246.26,51802.0,212.0109,212.5373,211.7607,212.5028,51802.0
2020-02-20 13:00:00,246.24,246.87,246.07,246.53,62170.0,212.4855,213.0291,212.3388,212.7358,62170.0
2020-02-20 13:30:00,246.58,246.85,246.47,246.75,56963.0,212.7789,213.0119,212.684,212.9256,56963.0
2020-02-20 14:00:00,246.79,247.29,246.7,246.89,59702.0,212.9601,213.3916,212.8825,213.0464,59702.0
2020-02-20 14:30:00,246.91,247.22,246.78,247.11,125032.0,213.0637,213.3312,212.9515,213.2362,125032.0
2020-02-20 15:00:00,247.12,247.63,246.95,247.5,89466.0,213.2449,213.685,213.0982,213.5728,89466.0
2020-02-20 15:30:00,247.5,247.65,246.96,247.51,241124.0,213.5728,213.7022,213.1068,213.5814,241124.0
2020-02-21 09:30:00,247.94,248.64,247.07,247.85,175264.0,213.9525,214.5565,213.2017,213.8748,175264.0
2020-02-21 10:00:00,247.99,248.43,247.09,248.32,115570.0,213.9956,214.3753,213.219,214.2804,115570.0
2020-02-21 10:30:00,248.26,248.32,247.65,248.01,47008.0,214.2286,214.2804,213.7022,214.0129,47008.0
2020-02-21 11:00:00,247.96,248.11,247.61,247.84,55133.0,213.9697,214.0992,213.6677,213.8662,55133.0
2020-02-21 11:30:00,247.76,248.48,247.76,248.36,74426.0,213.7971,214.4184,213.7971,214.3149,74426.0
2020-02-21 12:00:00,248.34,248.34,247.67,248.09,36654.0,214.2976,214.2976,213.7195,214.0819,36654.0
2020-02-21 12:30:00,248.03,248.07,247.32,247.32,27628.0,214.0301,214.0647,213.4175,213.4175,27628.0
2020-02-21 13:00:00,247.4,247.83,247.34,247.37,23411.0,213.4865,213.8576,213.4347,213.4606,23411.0
2020-02-21 13:30:00,247.36,247.81,247.16,247.73,25736.0,213.452,213.8403,213.2794,213.7713,25736.0
2020-02-21 14:00:00,247.77,247.85,247.3,247.71,36202.0,213.8058,213.8748,213.4002,213.754,36202.0
2020-02-21 14:30:00,247.69,247.78,247.25,247.59,34542.0,213.7367,213.8144,213.3571,213.6505,34542.0
2020-02-21 15:00:00,247.67,247.67,246.84,247.25,59503.0,213.7195,213.7195,213.0033,213.3571,59503.0
2020-02-21 15:30:00,247.32,247.66,246.8,246.96,198384.0,213.4175,213.7109,212.9687,213.1068,198384.0
2020-02-24 09:30:00,244.82,248.77,244.1,247.62,180213.0,211.2602,214.6687,210.6389,213.6763,180213.0
2020-02-24 10:00:00,247.64,247.9,246.84,247.78,110475.0,213.6936,213.918,213.0033,213.8144,110475.0
2020-02-24 10:30:00,247.78,247.84,246.84,246.96,87538.0,213.8144,213.8662,213.0033,213.1068,87538.0
2020-02-24 11:00:00,247.02,247.49,246.72,247.2,55326.0,213.1586,213.5642,212.8997,213.3139,55326.0
2020-02-24 11:30:00,247.2,247.36,245.89,246.0,72231.0,213.3139,213.452,212.1835,212.2784,72231.0
2020-02-24 12:00:00,245.93,246.01,244.39,245.28,102866.0,212.218,212.287,210.8891,211.6571,102866.0
2020-02-24 12:30:00,245.14,245.24,244.6,244.79,67513.0,211.5363,211.6226,211.0703,211.2343,67513.0
2020-02-24 13:00:00,244.71,244.71,243.6,244.61,51050.0,211.1652,211.1652,210.2074,211.0789,51050.0
2020-02-24 13:30:00,244.56,245.93,244.37,245.73,38594.0,211.0358,212.218,210.8718,212.0454,38594.0
2020-02-24 14:00:00,245.7,245.86,244.83,245.48,66681.0,212.0195,212.1576,211.2688,211.8297,66681.0
2020-02-24 14:30:00,245.55,245.94,245.36,245.77,48024.0,211.8901,212.2266,211.7261,212.0799,48024.0
2020-02-24 15:00:00,245.82,246.06,245.28,245.61,72620.0,212.1231,212.3302,211.6571,211.9419,72620.0
2020-02-24 15:30:00,245.66,246.23,245.14,245.24,227804.0,211.985,212.4769,211.5363,211.6226,227804.0
2020-02-25 09:30:00,247.92,253.99,247.92,251.21,180635.0,213.9352,219.1731,213.9352,216.7742,180635.0
2020-02-25 10:00:00,250.98,251.88,249.4,249.44,97050.0,216.5758,217.3524,215.2123,215.2469,97050.0
2020-02-25 10:30:00,249.34,250.54,248.65,249.69,107796.0,215.1606,216.1961,214.5651,215.4626,107796.0
2020-02-25 11:00:00,249.58,249.97,246.27,247.02,91108.0,215.3677,215.7042,212.5114,213.1586,91108.0
2020-02-25 11:30:00,247.15,248.89,247.04,248.19,55203.0,213.2708,214.7722,213.1758,214.1682,55203.0
2020-02-25 12:00:00,248.11,248.64,247.48,248.36,33259.0,214.0992,214.5565,213.5555,214.3149,33259.0
2020-02-25 12:30:00,248.35,248.35,246.88,247.23,52066.0,214.3063,214.3063,213.0378,213.3398,52066.0
2020-02-25 13:00:00,247.12,247.79,246.57,247.22,40852.0,213.2449,213.823,212.7703,213.3312,40852.0
2020-02-25 13:30:00,247.19,248.06,246.83,247.0,42177.0,213.3053,214.056,212.9946,213.1413,42177.0
2020-02-25 14:00:00,247.0,247.0,244.16,244.31,65601.0,213.1413,213.1413,210.6906,210.8201,65601.0
2020-02-25 14:30:00,244.3,246.71,244.19,246.2,84328.0,210.8114,212.8911,210.7165,212.451,84328.0
2020-02-25 15:00:00,246.33,247.24,245.73,246.32,109470.0,212.5632,213.3484,212.0454,212.5545,109470.0
2020-02-25 15:30:00,246.27,247.3,244.77,246.58,319028.0,212.5114,213.4002,211.217,212.7789,319028.0
2020-02-26 09:30:00,246.14,248.36,243.85,244.43,149351.0,212.3992,214.3149,210.4231,210.9236,149351.0
2020-02-26 10:00:00,244.39,245.4,243.02,244.41,92958.0,210.8891,211.7607,209.7069,210.9064,92958.0
2020-02-26 10:30:00,244.24,246.73,244.24,246.24,74702.0,210.7597,212.9083,210.7597,212.4855,74702.0
2020-02-26 11:00:00,246.2,246.55,245.54,246.28,67211.0,212.451,212.753,211.8815,212.52,67211.0
2020-02-26 11:30:00,246.27,246.27,244.31,244.31,51359.0,212.5114,212.5114,210.8201,210.8201,51359.0
2020-02-26 12:00:00,244.45,244.55,242.6,243.02,59060.0,210.9409,211.0272,209.3445,209.7069,59060.0
2020-02-26 12:30:00,243.11,243.77,242.36,242.76,52069.0,209.7846,210.3541,209.1374,209.4825,52069.0
2020-02-26 13:00:00,242.9,243.35,242.62,243.02,35679.0,209.6034,209.9917,209.3617,209.7069,35679.0
2020-02-26 13:30:00,242.99,243.06,240.01,240.1,69433.0,209.681,209.7414,207.1095,207.1872,69433.0
2020-02-26 14:00:00,240.1,242.77,240.0,242.31,63022.0,207.1872,209.4912,207.1009,209.0942,63022.0
2020-02-26 14:30:00,242.34,242.61,241.33,241.77,63450.0,209.1201,209.3531,208.2486,208.6283,63450.0
2020-02-26 15:00:00,241.77,243.76,241.76,242.86,88711.0,208.6283,210.3455,208.6196,209.5688,88711.0
2020-02-26 15:30:00,242.87,243.87,242.62,242.62,256212.0,209.5775,210.4404,209.3617,209.3617,256212.0
2020-02-27 09:30:00,239.99,244.89,239.0,243.47,203123.0,207.0923,211.3206,206.238,210.0952,203123.0
2020-02-27 10:00:00,243.48,244.19,240.1,240.25,137357.0,210.1038,210.7165,207.1872,207.3166,137357.0
2020-02-27 10:30:00,240.43,240.56,238.02,240.17,111299.0,207.4719,207.5841,205.3923,207.2476,111299.0
2020-02-27 11:00:00,240.18,240.72,237.02,238.18,150215.0,207.2562,207.7222,204.5294,205.5304,150215.0
2020-02-27 11:30:00,237.98,238.17,236.27,237.91,95394.0,205.3578,205.5217,203.8822,205.2974,95394.0
2020-02-27 12:00:00,237.82,239.02,237.59,238.31,69420.0,205.2197,206.2552,205.0212,205.6425,69420.0
2020-02-27 12:30:00,238.49,239.23,238.11,238.58,75104.0,205.7979,206.4364,205.47,205.8755,75104.0
2020-02-27 13:00:00,238.37,239.99,238.3,238.92,87496.0,205.6943,207.0923,205.6339,206.1689,87496.0
2020-02-27 13:30:00,238.93,239.05,236.88,237.7,199995.0,206.1776,206.2811,204.4086,205.1162,199995.0
2020-02-27 14:00:00,237.62,239.23,237.29,239.11,124772.0,205.0471,206.4364,204.7624,206.3329,124772.0
2020-02-27 14:30:00,239.12,239.39,237.73,238.2,103355.0,206.3415,206.5745,205.1421,205.5476,103355.0
2020-02-27 15:00:00,238.16,239.12,237.56,237.83,183214.0,205.5131,206.3415,204.9954,205.2283,183214.0
2020-02-27 15:30:00,237.9,238.11,232.9,232.94,430858.0,205.2888,205.47,200.9742,201.0087,430858.0
2020-02-28 09:30:00,226.7,228.71,218.58,220.0,400260.0,195.624,197.3585,188.6171,189.8425,400260.0
2020-02-28 10:00:00,220.11,221.3,218.03,219.84,277308.0,189.9374,190.9643,188.1425,189.7044,277308.0
2020-02-28 10:30:00,220.07,223.75,219.81,223.02,397519.0,189.9029,193.0784,189.6785,192.4485,397519.0
2020-02-28 11:00:00,223.02,223.87,220.57,223.87,173506.0,192.4485,193.182,190.3343,193.182,173506.0
2020-02-28 11:30:00,223.77,226.11,222.72,223.68,221213.0,193.0957,195.1149,192.1896,193.018,221213.0
2020-02-28 12:00:00,223.9,226.28,222.3,226.15,146161.0,193.2079,195.2616,191.8272,195.1494,146161.0
2020-02-28 12:30:00,226.3,227.65,225.25,226.65,99831.0,195.2789,196.4438,194.3728,195.5809,99831.0
2020-02-28 13:00:00,226.64,227.61,225.65,225.65,110644.0,195.5723,196.4093,194.718,194.718,110644.0
2020-02-28 13:30:00,225.7,225.7,223.15,224.35,138007.0,194.7611,194.7611,192.5607,193.5962,138007.0
2020-02-28 14:00:00,224.51,224.51,221.87,223.3,127223.0,193.7342,193.7342,191.4561,192.6901,127223.0
2020-02-28 14:30:00,223.28,227.46,223.25,225.72,130222.0,192.6729,196.2799,192.647,194.7784,130222.0
2020-02-28 15:00:00,225.87,226.23,224.0,224.02,221617.0,194.9078,195.2185,193.2942,193.3114,221617.0
2020-02-28 15:30:00,223.99,227.22,223.48,227.1,422783.0,193.2855,196.0728,192.8454,195.9692,422783.0
2020-03-02 09:30:00,229.03,234.43,228.08,233.2,237034.0,197.6346,202.2944,196.8149,201.233,237034.0
2020-03-02 10:00:00,232.68,233.33,230.29,231.97,127468.0,200.7843,201.3452,198.7219,200.1716,127468.0
2020-03-02 10:30:00,231.88,235.51,231.51,233.14,103531.0,200.094,203.2264,199.7747,201.1813,103531.0
2020-03-02 11:00:00,232.9,236.46,232.9,236.05,108357.0,200.9742,204.0461,200.9742,203.6923,108357.0
2020-03-02 11:30:00,236.13,237.37,235.75,236.44,91226.0,203.7614,204.8314,203.4335,204.0289,91226.0
2020-03-02 12:00:00,236.64,237.5,235.07,236.33,61139.0,204.2015,204.9436,202.8467,203.934,61139.0
2020-03-02 12:30:00,236.47,237.96,236.09,237.11,54228.0,204.0548,205.3405,203.7269,204.607,54228.0
2020-03-02 13:00:00,236.94,237.24,235.75,236.23,49144.0,204.4603,204.7192,203.4335,203.8477,49144.0
2020-03-02 13:30:00,236.37,237.58,235.98,237.37,48624.0,203.9685,205.0126,203.6319,204.8314,48624.0
2020-03-02 14:00:00,237.36,237.6,236.1,236.2,46998.0,204.8228,205.0299,203.7355,203.8218,46998.0
2020-03-02 14:30:00,236.25,236.58,233.76,234.81,64450.0,203.8649,204.1497,201.7163,202.6223,64450.0
2020-03-02 15:00:00,234.87,237.37,234.87,237.06,73701.0,202.6741,204.8314,202.6741,204.5639,73701.0
2020-03-02 15:30:00,236.99,240.88,236.67,240.74,256317.0,204.5035,207.8603,204.2274,207.7394,256317.0
2020-03-03 09:30:00,240.75,242.05,238.84,239.88,197026.0,207.7481,208.8699,206.0999,206.9973,197026.0
2020-03-03 10:00:00,240.0,245.48,239.93,244.23,133145.0,207.1009,211.8297,207.0405,210.751,133145.0
2020-03-03 10:30:00,244.26,246.84,244.23,245.87,105333.0,210.7769,213.0033,210.751,212.1662,105333.0
2020-03-03 11:00:00,245.77,246.19,239.59,241.09,148039.0,212.0799,212.4424,206.7471,208.0415,148039.0
2020-03-03 11:30:00,241.32,245.46,241.3,245.26,81797.0,208.2399,211.8124,208.2227,211.6398,81797.0
2020-03-03 12:00:00,245.15,245.46,243.79,244.3,68741.0,211.5449,211.8124,210.3714,210.8114,68741.0
2020-03-03 12:30:00,244.34,244.58,243.64,243.93,67201.0,210.846,211.0531,210.2419,210.4922,67201.0
2020-03-03 13:00:00,243.93,244.51,242.64,243.79,85945.0,210.4922,210.9927,209.379,210.3714,85945.0
2020-03-03 13:30:00,243.45,244.66,241.7,242.23,73061.0,210.078,211.1221,208.5678,209.0252,73061.0
2020-03-03 14:00:00,242.46,243.57,240.97,243.34,154522.0,209.2237,210.1815,207.9379,209.983,154522.0
2020-03-03 14:30:00,243.18,244.93,242.36,244.01,120822.0,209.845,211.3551,209.1374,210.5612,120822.0
2020-03-03 15:00:00,244.2,244.73,242.09,244.29,324321.0,210.7252,211.1825,208.9044,210.8028,324321.0
2020-03-03 15:30:00,244.28,244.71,241.49,242.49,404083.0,210.7942,211.1652,208.3866,209.2496,404083.0
2020-03-04 09:30:00,245.58,250.13,245.45,248.74,204113.0,211.916,215.8423,211.8038,214.6428,204113.0
2020-03-04 10:00:00,248.61,249.76,247.54,249.04,109880.0,214.5306,215.523,213.6073,214.9017,109880.0
2020-03-04 10:30:00,248.84,248.84,246.78,247.67,97148.0,214.7291,214.7291,212.9515,213.7195,97148.0
2020-03-04 11:00:00,247.72,247.72,245.77,246.52,85784.0,213.7626,213.7626,212.0799,212.7271,85784.0
2020-03-04 11:30:00,246.53,247.0,245.32,246.29,74244.0,212.7358,213.1413,211.6916,212.5287,74244.0
2020-03-04 12:00:00,246.56,247.15,246.23,246.97,53276.0,212.7616,213.2708,212.4769,213.1154,53276.0
2020-03-04 12:30:00,247.0,247.6,245.66,247.6,82482.0,213.1413,213.6591,211.985,213.6591,82482.0
2020-03-04 13:00:00,247.77,248.81,247.67,248.06,53694.0,213.8058,214.7032,213.7195,214.056,53694.0
2020-03-04 13:30:00,248.25,248.63,247.59,247.89,114290.0,214.22,214.5479,213.6505,213.9093,114290.0
2020-03-04 14:00:00,248.01,248.44,247.41,248.03,75614.0,214.0129,214.3839,213.4951,214.0301,75614.0
2020-03-04 14:30:00,248.06,248.5,247.47,248.14,99454.0,214.056,214.4357,213.5469,214.1251,99454.0
2020-03-04 15:00:00,248.06,249.8,248.03,249.69,86190.0,214.056,215.5575,214.0301,215.4626,86190.0
2020-03-04 15:30:00,249.74,251.97,249.49,251.65,259796.0,215.5057,217.43,215.29,217.1539,259796.0
2020-03-05 09:30:00,248.55,249.96,246.56,247.68,93128.0,214.4789,215.6956,212.7616,213.7281,93128.0
2020-03-05 10:00:00,247.68,248.44,246.76,248.37,84148.0,213.7281,214.3839,212.9342,214.3235,84148.0
2020-03-05 10:30:00,248.42,249.74,247.82,249.25,47584.0,214.3667,215.5057,213.8489,215.0829,47584.0
2020-03-05 11:00:00,249.14,250.89,249.12,250.43,103004.0,214.988,216.4981,214.9707,216.1011,103004.0
2020-03-05 11:30:00,250.31,250.31,247.15,247.52,68908.0,215.9976,215.9976,213.2708,213.59,68908.0
2020-03-05 12:00:00,247.53,247.78,245.54,246.24,59200.0,213.5987,213.8144,211.8815,212.4855,59200.0
2020-03-05 12:30:00,246.22,246.8,244.18,244.3,85301.0,212.4682,212.9687,210.7079,210.8114,85301.0
2020-03-05 13:00:00,244.34,244.96,243.53,244.79,124563.0,210.846,211.381,210.147,211.2343,124563.0
2020-03-05 13:30:00,244.94,246.61,244.9,245.58,55179.0,211.3637,212.8048,211.3292,211.916,55179.0
2020-03-05 14:00:00,245.54,245.65,243.65,244.36,47983.0,211.8815,211.9764,210.2505,210.8632,47983.0
2020-03-05 14:30:00,244.3,246.02,244.15,245.4,56324.0,210.8114,212.2957,210.682,211.7607,56324.0
2020-03-05 15:00:00,245.42,246.04,244.31,245.04,74065.0,211.7779,212.3129,210.8201,211.45,74065.0
2020-03-05 15:30:00,244.97,247.62,244.76,247.01,179853.0,211.3896,213.6763,211.2084,213.15,179853.0
2020-03-06 09:30:00,243.17,246.84,239.33,241.44,179928.0,209.8363,213.0033,206.5227,208.3435,179928.0
2020-03-06 10:00:00,241.48,242.98,239.65,242.35,108532.0,208.378,209.6724,206.7989,209.1287,108532.0
2020-03-06 10:30:00,242.41,244.24,241.97,243.42,82412.0,209.1805,210.7597,208.8008,210.0521,82412.0
2020-03-06 11:00:00,243.37,244.16,242.44,243.66,81362.0,210.0089,210.6906,209.2064,210.2592,81362.0
2020-03-06 11:30:00,243.69,244.11,240.51,241.67,74892.0,210.2851,210.6475,207.541,208.542,74892.0
2020-03-06 12:00:00,241.52,241.54,239.25,239.35,94603.0,208.4125,208.4298,206.4537,206.54,94603.0
2020-03-06 12:30:00,239.42,242.12,239.12,240.27,62153.0,206.6004,208.9303,206.3415,207.3339,62153.0
2020-03-06 13:00:00,240.27,242.63,239.76,241.88,79014.0,207.3339,209.3704,206.8938,208.7232,79014.0
2020-03-06 13:30:00,241.82,242.17,239.84,240.19,84573.0,208.6714,208.9734,206.9628,207.2648,84573.0
2020-03-06 14:00:00,240.13,240.7,239.36,240.24,82564.0,207.2131,207.7049,206.5486,207.308,82564.0
2020-03-06 14:30:00,240.12,240.48,237.9,238.59,111872.0,207.2044,207.5151,205.2888,205.8842,111872.0
2020-03-06 15:00:00,238.38,240.69,238.02,240.17,117503.0,205.703,207.6963,205.3923,207.2476,117503.0
2020-03-06 15:30:00,240.08,247.58,239.94,246.35,359168.0,207.1699,213.6418,207.0491,212.5804,359168.0
2020-03-09 09:30:00,231.43,234.72,225.0,232.06,113152.0,199.7057,202.5447,194.1571,200.2493,113152.0
2020-03-09 10:00:00,232.05,237.09,231.03,236.86,150489.0,200.2407,204.5898,199.3605,204.3913,150489.0
2020-03-09 10:30:00,237.04,238.0,235.17,235.38,164820.0,204.5466,205.375,202.933,203.1142,164820.0
2020-03-09 11:00:00,235.18,237.72,233.82,236.38,141448.0,202.9416,205.1334,201.768,203.9771,141448.0
2020-03-09 11:30:00,236.26,239.61,235.93,237.95,94415.0,203.8736,206.7643,203.5888,205.3319,94415.0
2020-03-09 12:00:00,237.95,239.58,236.82,238.16,76789.0,205.3319,206.7385,204.3568,205.5131,76789.0
2020-03-09 12:30:00,238.2,238.88,235.91,236.64,59609.0,205.5476,206.1344,203.5715,204.2015,59609.0
2020-03-09 13:00:00,236.57,237.36,235.41,235.78,67567.0,204.1411,204.8228,203.1401,203.4594,67567.0
2020-03-09 13:30:00,235.81,235.85,233.09,233.28,90535.0,203.4852,203.5198,201.1381,201.3021,90535.0
2020-03-09 14:00:00,233.41,235.66,232.29,233.37,83215.0,201.4142,203.3558,200.4478,201.3797,83215.0
2020-03-09 14:30:00,233.35,234.96,231.34,234.24,97437.0,201.3625,202.7518,199.628,202.1305,97437.0
2020-03-09 15:00:00,234.16,236.46,232.73,235.06,113614.0,202.0614,204.0461,200.8275,202.8381,113614.0
2020-03-09 15:30:00,235.08,236.87,231.58,231.58,331893.0,202.8553,204.3999,199.8351,199.8351,331893.0
2020-03-10 09:30:00,236.74,236.96,232.0,235.23,209829.0,204.2878,204.4776,200.1975,202.9848,209829.0
2020-03-10 10:00:00,235.54,238.6,235.33,237.42,91050.0,203.2523,205.8928,203.071,204.8746,91050.0
2020-03-10 10:30:00,237.3,237.4,233.64,233.99,113912.0,204.771,204.8573,201.6127,201.9147,113912.0
2020-03-10 11:00:00,233.99,234.73,230.09,230.38,86690.0,201.9147,202.5533,198.5493,198.7996,86690.0
2020-03-10 11:30:00,230.94,233.77,230.28,231.48,89025.0,199.2828,201.7249,198.7133,199.7488,89025.0
2020-03-10 12:00:00,231.95,236.3,231.95,235.16,52506.0,200.1544,203.9081,200.1544,202.9244,52506.0
2020-03-10 12:30:00,234.93,235.07,232.38,233.76,84755.0,202.7259,202.8467,200.5254,201.7163,84755.0
2020-03-10 13:00:00,233.89,235.52,232.59,234.14,56685.0,201.8284,203.235,200.7066,202.0442,56685.0
2020-03-10 13:30:00,234.02,234.14,229.88,230.82,71354.0,201.9406,202.0442,198.3681,199.1793,71354.0
2020-03-10 14:00:00,230.62,232.74,229.85,232.58,74802.0,199.0067,200.8361,198.3422,200.698,74802.0
2020-03-10 14:30:00,232.48,236.54,232.41,235.66,93628.0,200.6117,204.1152,200.5513,203.3558,93628.0
2020-03-10 15:00:00,235.86,241.03,235.6,239.11,126661.0,203.5284,207.9897,203.304,206.3329,126661.0
2020-03-10 15:30:00,239.15,244.21,238.06,243.89,284354.0,206.3674,210.7338,205.4268,210.4576,284354.0
2020-03-11 09:30:00,237.37,238.7,234.79,238.42,134585.0,204.8314,205.9791,202.6051,205.7375,134585.0
2020-03-11 10:00:00,238.53,239.2,236.0,236.04,62063.0,205.8324,206.4105,203.6492,203.6837,62063.0
2020-03-11 10:30:00,236.04,236.77,232.67,233.44,82007.0,203.6837,204.3137,200.7757,201.4401,82007.0
2020-03-11 11:00:00,233.66,234.82,232.62,232.95,67213.0,201.63,202.631,200.7325,201.0173,67213.0
2020-03-11 11:30:00,233.02,233.85,232.0,233.69,193678.0,201.0777,201.7939,200.1975,201.6559,193678.0
2020-03-11 12:00:00,233.7,234.16,230.95,231.13,170533.0,201.6645,202.0614,199.2915,199.4468,170533.0
2020-03-11 12:30:00,230.97,231.88,229.87,231.71,100861.0,199.3087,200.094,198.3595,199.9473,100861.0
2020-03-11 13:00:00,231.7,231.7,229.53,230.7,130446.0,199.9386,199.9386,198.0661,199.0757,130446.0
2020-03-11 13:30:00,230.86,231.27,228.68,230.79,90513.0,199.2138,199.5676,197.3326,199.1534,90513.0
2020-03-11 14:00:00,230.84,231.33,229.45,229.67,102363.0,199.1965,199.6194,197.9971,198.1869,102363.0
2020-03-11 14:30:00,229.78,232.0,229.56,230.81,104425.0,198.2818,200.1975,198.092,199.1706,104425.0
2020-03-11 15:00:00,230.82,232.83,229.53,232.31,147881.0,199.1793,200.9137,198.0661,200.465,147881.0
2020-03-11 15:30:00,232.16,235.3,231.49,232.92,361850.0,200.3356,203.0452,199.7574,200.9914,361850.0
2020-03-12 09:30:00,216.29,216.29,204.14,213.96,326213.0,186.641,186.641,176.1566,184.6304,326213.0
2020-03-12 10:00:00,213.33,224.56,212.31,224.14,310411.0,184.0868,193.7774,183.2066,193.415,310411.0
2020-03-12 10:30:00,223.82,229.99,223.8,227.85,343151.0,193.1388,198.4631,193.1216,196.6164,343151.0
2020-03-12 11:00:00,227.74,227.76,222.07,222.27,195233.0,196.5215,196.5387,191.6287,191.8013,195233.0
2020-03-12 11:30:00,222.5,224.88,221.04,222.52,182977.0,191.9998,194.0535,190.7399,192.017,182977.0
2020-03-12 12:00:00,222.43,223.51,219.73,222.98,99597.0,191.9394,192.8713,189.6095,192.414,99597.0
2020-03-12 12:30:00,222.98,226.91,219.03,226.24,121511.0,192.414,195.8053,189.0054,195.2271,121511.0
2020-03-12 13:00:00,226.52,231.72,224.96,225.56,150246.0,195.4687,199.9559,194.1226,194.6403,150246.0
2020-03-12 13:30:00,225.47,226.13,220.91,224.47,124839.0,194.5627,195.1322,190.6277,193.6997,124839.0
2020-03-12 14:00:00,224.45,225.6,221.91,224.3,152700.0,193.6825,194.6748,191.4907,193.553,152700.0
2020-03-12 14:30:00,224.29,224.98,218.87,219.01,130787.0,193.5444,194.1398,188.8674,188.9882,130787.0
2020-03-12 15:00:00,219.22,221.13,216.34,217.84,254242.0,189.1694,190.8176,186.6842,187.9786,254242.0
2020-03-12 15:30:00,217.79,224.88,216.43,217.81,643934.0,187.9354,194.0535,186.7619,187.9527,643934.0
2020-03-13 09:30:00,225.53,230.36,225.01,227.49,272997.0,194.6144,198.7823,194.1657,196.3058,272997.0
2020-03-13 10:00:00,227.27,229.74,225.03,227.25,133247.0,196.1159,198.2473,194.183,196.0987,133247.0
2020-03-13 10:30:00,227.15,227.32,221.09,221.1,131470.0,196.0124,196.1591,190.7831,190.7917,131470.0
2020-03-13 11:00:00,221.05,223.91,220.82,221.88,132244.0,190.7485,193.2165,190.5501,191.4648,132244.0
2020-03-13 11:30:00,221.7,227.0,220.01,226.49,126378.0,191.3094,195.8829,189.8511,195.4428,126378.0
2020-03-13 12:00:00,226.71,227.0,222.66,223.63,111580.0,195.6327,195.8829,192.1378,192.9749,111580.0
2020-03-13 12:30:00,223.6,229.83,223.47,227.53,141696.0,192.949,198.325,192.8368,196.3403,141696.0
2020-03-13 13:00:00,227.37,228.0,223.62,228.0,136661.0,196.2022,196.7458,192.9662,196.7458,136661.0
2020-03-13 13:30:00,227.76,228.75,224.26,227.27,113454.0,196.5387,197.393,193.5185,196.1159,113454.0
2020-03-13 14:00:00,227.06,227.21,224.42,225.35,170751.0,195.9347,196.0641,193.6566,194.4591,170751.0
2020-03-13 14:30:00,225.35,229.11,225.0,227.7,156951.0,194.4591,197.7037,194.1571,196.487,156951.0
2020-03-13 15:00:00,227.7,230.75,227.47,230.48,217632.0,196.487,199.1189,196.2885,198.8859,217632.0
2020-03-13 15:30:00,230.75,241.56,227.57,238.98,723728.0,199.1189,208.447,196.3748,206.2207,723728.0
2020-03-16 09:30:00,206.65,217.58,205.85,217.49,236753.0,178.3225,187.7542,177.6322,187.6765,236753.0
2020-03-16 10:00:00,217.31,218.75,212.16,215.39,182010.0,187.5212,188.7638,183.0772,185.8644,182010.0
2020-03-16 10:30:00,215.58,224.33,215.21,222.36,206817.0,186.0284,193.5789,185.7091,191.879,206817.0
2020-03-16 11:00:00,222.61,229.81,222.14,224.87,168075.0,192.0947,198.3077,191.6891,194.0449,168075.0
2020-03-16 11:30:00,224.9,229.36,222.26,228.78,166304.0,194.0708,197.9194,191.7927,197.4189,166304.0
2020-03-16 12:00:00,228.93,228.93,225.38,226.51,112266.0,197.5484,197.5484,194.485,195.4601,112266.0
2020-03-16 12:30:00,226.43,228.61,224.18,225.45,103386.0,195.3911,197.2722,193.4495,194.5454,103386.0
2020-03-16 13:00:00,225.31,227.02,222.44,222.55,76607.0,194.4246,195.9002,191.948,192.0429,76607.0
2020-03-16 13:30:00,222.28,222.38,214.07,220.2,152430.0,191.8099,191.8962,184.7254,190.0151,152430.0
2020-03-16 14:00:00,220.2,221.3,216.51,221.17,152939.0,190.0151,190.9643,186.8309,190.8521,152939.0
2020-03-16 14:30:00,221.29,224.47,219.32,221.25,149360.0,190.9556,193.6997,189.2557,190.9211,149360.0
2020-03-16 15:00:00,221.34,222.11,218.2,218.21,147663.0,190.9988,191.6632,188.2892,188.2979,147663.0
2020-03-16 15:30:00,218.07,218.26,201.37,202.95,653368.0,188.177,188.341,173.7663,175.1297,653368.0
2020-03-17 09:30:00,210.17,211.0,203.63,205.55,251162.0,181.36,182.0762,175.7165,177.3733,251162.0
2020-03-17 10:00:00,205.13,218.53,203.82,217.81,275817.0,177.0109,188.574,175.8804,187.9527,275817.0
2020-03-17 10:30:00,217.75,231.99,215.63,228.03,237549.0,187.9009,200.1889,186.0715,196.7717,237549.0
2020-03-17 11:00:00,227.9,228.82,222.77,224.64,239204.0,196.6595,197.4534,192.2328,193.8464,239204.0
2020-03-17 11:30:00,224.84,228.5,222.26,228.13,181155.0,194.019,197.1773,191.7927,196.858,181155.0
2020-03-17 12:00:00,228.42,234.9,224.67,226.43,159280.0,197.1083,202.7,193.8723,195.3911,159280.0
2020-03-17 12:30:00,226.28,227.94,224.24,226.66,122781.0,195.2616,196.6941,193.5013,195.5895,122781.0
2020-03-17 13:00:00,226.98,229.84,224.07,226.67,162225.0,195.8657,198.3336,193.3546,195.5982,162225.0
2020-03-17 13:30:00,226.67,228.99,225.18,227.95,160623.0,195.5982,197.6001,194.3124,196.7027,160623.0
2020-03-17 14:00:00,228.1,229.12,226.22,228.71,162446.0,196.8321,197.7123,195.2098,197.3585,162446.0
2020-03-17 14:30:00,228.75,230.29,227.58,228.58,235491.0,197.393,198.7219,196.3834,197.2463,235491.0
2020-03-17 15:00:00,228.74,230.98,224.55,224.75,258927.0,197.3844,199.3173,193.7688,193.9413,258927.0
2020-03-17 15:30:00,224.89,229.54,224.7,227.52,526696.0,194.0622,198.0747,193.8982,196.3316,526696.0
2020-03-18 09:30:00,210.0,226.0,209.94,224.32,259895.0,181.2133,195.02,181.1615,193.5703,259895.0
2020-03-18 10:00:00,225.64,226.5,218.1,221.56,127124.0,194.7093,195.4515,188.2029,191.1886,127124.0
2020-03-18 10:30:00,221.93,224.33,218.14,218.88,129562.0,191.5079,193.5789,188.2374,188.876,129562.0
2020-03-18 11:00:00,218.82,222.31,218.49,220.13,92726.0,188.8242,191.8358,188.5395,189.9547,92726.0
2020-03-18 11:30:00,220.23,230.17,219.89,229.72,98094.0,190.0409,198.6184,189.7476,198.2301,98094.0
2020-03-18 12:00:00,229.43,232.97,227.53,232.0,143125.0,197.9798,201.0346,196.3403,200.1975,143125.0
2020-03-18 12:30:00,232.04,235.84,230.76,234.2,163659.0,200.232,203.5111,199.1275,202.0959,163659.0
2020-03-18 13:00:00,231.85,235.49,228.0,230.78,107928.0,200.0681,203.2091,196.7458,199.1448,107928.0
2020-03-18 13:30:00,230.89,231.32,217.5,226.49,314372.0,199.2397,199.6107,187.6852,195.4428,314372.0
2020-03-18 14:00:00,225.89,226.47,206.17,208.53,263735.0,194.9251,195.4256,177.9083,179.9448,263735.0
2020-03-18 14:30:00,208.51,216.82,206.38,212.35,211098.0,179.9275,187.0984,178.0895,183.2411,211098.0
2020-03-18 15:00:00,212.45,215.2,207.1,209.52,222010.0,183.3274,185.7005,178.7108,180.7991,222010.0
2020-03-18 15:30:00,209.43,220.69,209.43,217.15,530640.0,180.7214,190.4379,180.7214,187.3832,530640.0
2020-03-19 09:30:00,217.57,217.63,205.47,213.21,337629.0,187.7456,187.7974,177.3042,183.9832,337629.0
2020-03-19 10:00:00,212.48,213.94,208.04,210.83,195844.0,183.3533,184.6132,179.522,181.9295,195844.0
2020-03-19 10:30:00,210.6,211.68,201.52,207.18,266041.0,181.731,182.663,173.8957,178.7798,266041.0
2020-03-19 11:00:00,207.72,209.69,205.64,209.45,119524.0,179.2458,180.9458,177.4509,180.7387,119524.0
2020-03-19 11:30:00,209.39,213.43,206.83,208.85,126725.0,180.6869,184.1731,178.4778,180.2209,126725.0
2020-03-19 12:00:00,209.15,211.26,206.82,210.89,133016.0,180.4798,182.3006,178.4692,181.9813,133016.0
2020-03-19 12:30:00,210.5,211.56,207.65,209.88,137053.0,181.6447,182.5594,179.1854,181.1097,137053.0
2020-03-19 13:00:00,210.22,215.8,210.22,214.71,152319.0,181.4031,186.2182,181.4031,185.2776,152319.0
2020-03-19 13:30:00,214.16,219.78,213.7,218.5,123559.0,184.803,189.6526,184.4061,188.5481,123559.0
2020-03-19 14:00:00,218.35,219.45,215.91,217.72,181489.0,188.4187,189.3679,186.3131,187.875,181489.0
2020-03-19 14:30:00,218.19,219.62,214.01,215.39,134692.0,188.2806,189.5146,184.6736,185.8644,134692.0
2020-03-19 15:00:00,215.02,216.24,212.11,214.89,186023.0,185.5451,186.5979,183.034,185.433,186023.0
2020-03-19 15:30:00,214.82,216.03,208.67,208.99,481506.0,185.3726,186.4167,180.0656,180.3417,481506.0
2020-03-20 09:30:00,207.0,208.75,203.77,205.91,557157.0,178.6245,180.1346,175.8373,177.6839,557157.0
2020-03-20 10:00:00,205.77,207.18,204.08,206.83,142009.0,177.5631,178.7798,176.1048,178.4778,142009.0
2020-03-20 10:30:00,206.82,208.51,204.54,208.13,137202.0,178.4692,179.9275,176.5017,179.5996,137202.0
2020-03-20 11:00:00,207.77,210.0,203.92,205.12,131531.0,179.289,181.2133,175.9667,177.0022,131531.0
2020-03-20 11:30:00,204.44,208.83,203.76,208.18,146412.0,176.4154,180.2037,175.8287,179.6428,146412.0
2020-03-20 12:00:00,208.61,208.95,206.01,208.0,109296.0,180.0138,180.3072,177.7702,179.4874,109296.0
2020-03-20 12:30:00,207.37,209.0,206.35,206.81,88596.0,178.9438,180.3504,178.0636,178.4606,88596.0
2020-03-20 13:00:00,206.58,209.88,205.56,205.79,85564.0,178.2621,181.1097,177.3819,177.5804,85564.0
2020-03-20 13:30:00,206.03,207.04,204.05,204.7,88789.0,177.7875,178.659,176.0789,176.6398,88789.0
2020-03-20 14:00:00,204.51,206.63,204.0,205.71,93847.0,176.4758,178.3052,176.0358,177.5113,93847.0
2020-03-20 14:30:00,206.04,206.93,202.01,203.23,95484.0,177.7961,178.5641,174.3185,175.3713,95484.0
2020-03-20 15:00:00,203.31,204.87,199.01,202.32,155935.0,175.4403,176.7865,171.7298,174.586,155935.0
2020-03-20 15:30:00,201.7,204.36,192.37,195.38,404509.0,174.051,176.3464,166.0,168.5974,404509.0
2020-03-23 09:30:00,196.0,196.27,183.69,189.41,358091.0,169.1324,169.3654,158.5098,163.4457,358091.0
2020-03-23 10:00:00,189.94,192.49,187.3,189.77,140572.0,163.9031,166.1035,161.625,163.7564,140572.0
2020-03-23 10:30:00,189.27,190.58,186.55,186.74,127459.0,163.3249,164.4554,160.9778,161.1417,127459.0
2020-03-23 11:00:00,186.08,187.46,184.0,184.27,111507.0,160.5722,161.763,158.7773,159.0103,111507.0
2020-03-23 11:30:00,184.41,185.39,179.15,183.42,182654.0,159.1311,159.9768,154.5922,158.2769,182654.0
2020-03-23 12:00:00,183.44,186.65,182.34,184.07,113111.0,158.2941,161.0641,157.3449,158.8377,113111.0
2020-03-23 12:30:00,183.78,188.75,182.27,188.62,125018.0,158.5875,162.8762,157.2845,162.764,125018.0
2020-03-23 13:00:00,188.46,189.45,184.0,184.12,100759.0,162.626,163.4803,158.7773,158.8809,100759.0
2020-03-23 13:30:00,184.12,184.54,180.12,180.34,129198.0,158.8809,159.2433,155.4292,155.6191,129198.0
2020-03-23 14:00:00,180.47,181.38,177.17,181.11,138178.0,155.7312,156.5165,152.8836,156.2835,138178.0
2020-03-23 14:30:00,181.03,181.91,178.22,178.72,149516.0,156.2145,156.9738,153.7897,154.2211,149516.0
2020-03-23 15:00:00,178.63,181.26,174.32,174.71,153924.0,154.1435,156.4129,150.4243,150.7608,153924.0
2020-03-23 15:30:00,174.71,181.74,174.71,179.08,473899.0,150.7608,156.8271,150.7608,154.5318,473899.0
2020-03-24 09:30:00,187.79,193.85,186.0,188.58,269354.0,162.0478,167.2771,160.5032,162.7295,269354.0
2020-03-24 10:00:00,188.76,191.63,188.01,188.17,120982.0,162.8848,165.3614,162.2377,162.3757,120982.0
2020-03-24 10:30:00,188.05,189.49,185.0,185.83,140500.0,162.2722,163.5148,159.6403,160.3565,140500.0
2020-03-24 11:00:00,185.98,186.96,184.09,184.32,107677.0,160.4859,161.3316,158.855,159.0535,107677.0
2020-03-24 11:30:00,184.21,184.69,180.51,184.6,156488.0,158.9586,159.3728,155.7658,159.2951,156488.0
2020-03-24 12:00:00,184.96,187.15,183.92,186.46,140237.0,159.6057,161.4955,158.7083,160.9001,140237.0
2020-03-24 12:30:00,186.85,190.0,185.99,188.81,225037.0,161.2367,163.9549,160.4946,162.928,225037.0
2020-03-24 13:00:00,188.81,189.23,184.82,184.94,132796.0,162.928,163.2904,159.4849,159.5885,132796.0
2020-03-24 13:30:00,184.69,185.35,181.0,181.81,126125.0,159.3728,159.9423,156.1886,156.8875,126125.0
2020-03-24 14:00:00,181.63,181.66,179.25,180.84,123535.0,156.7322,156.7581,154.6785,156.0505,123535.0
2020-03-24 14:30:00,180.84,184.22,179.61,184.22,140701.0,156.0505,158.9672,154.9891,158.9672,140701.0
2020-03-24 15:00:00,184.01,187.1,184.01,186.24,184567.0,158.786,161.4524,158.786,160.7103,184567.0
2020-03-24 15:30:00,186.39,191.34,185.96,189.93,461062.0,160.8397,165.1112,160.4687,163.8945,461062.0
2020-03-25 09:30:00,188.9,194.57,186.02,191.1,248561.0,163.0057,167.8984,160.5204,164.9041,248561.0
2020-03-25 10:00:00,190.86,195.0,190.79,194.9,144668.0,164.697,168.2695,164.6366,168.1832,144668.0
2020-03-25 10:30:00,194.97,197.97,194.84,195.83,110431.0,168.2436,170.8323,168.1314,168.9857,110431.0
2020-03-25 11:00:00,196.96,199.97,196.29,198.96,86862.0,169.9608,172.5582,169.3826,171.6866,86862.0
2020-03-25 11:30:00,198.96,202.99,198.07,202.03,121454.0,171.6866,175.1642,170.9186,174.3358,121454.0
2020-03-25 12:00:00,202.48,204.75,201.27,204.75,118278.0,174.7241,176.6829,173.68,176.6829,118278.0
2020-03-25 12:30:00,204.74,206.79,202.97,204.4,136597.0,176.6743,178.4433,175.1469,176.3809,136597.0
2020-03-25 13:00:00,204.69,207.22,204.5,206.55,100345.0,176.6312,178.8144,176.4672,178.2362,100345.0
2020-03-25 13:30:00,206.09,208.54,205.22,206.75,78055.0,177.8393,179.9534,177.0885,178.4088,78055.0
2020-03-25 14:00:00,206.77,207.52,203.32,206.39,101801.0,178.426,179.0732,175.449,178.0981,101801.0
2020-03-25 14:30:00,206.15,206.74,201.75,205.95,101605.0,177.891,178.4002,174.0942,177.7184,101605.0
2020-03-25 15:00:00,205.86,207.78,204.11,204.75,101792.0,177.6408,179.2976,176.1307,176.6829,101792.0
2020-03-25 15:30:00,204.74,206.63,197.03,199.12,302246.0,176.6743,178.3052,170.0212,171.8247,302246.0
2020-03-26 09:30:00,198.15,213.23,198.0,212.45,189644.0,170.9877,184.0005,170.8582,183.3274,189644.0
2020-03-26 10:00:00,213.23,216.65,210.95,216.42,159221.0,184.0005,186.9517,182.033,186.7532,159221.0
2020-03-26 10:30:00,216.51,219.46,213.33,214.47,136345.0,186.8309,189.3765,184.0868,185.0705,136345.0
2020-03-26 11:00:00,214.67,218.0,213.65,218.0,101678.0,185.2431,188.1166,184.3629,188.1166,101678.0
2020-03-26 11:30:00,217.85,219.36,214.21,215.23,89806.0,187.9872,189.2902,184.8462,185.7263,89806.0
2020-03-26 12:00:00,214.98,216.93,213.55,214.78,99735.0,185.5106,187.1933,184.2766,185.338,99735.0
2020-03-26 12:30:00,215.29,221.24,214.79,217.52,198123.0,185.7781,190.9125,185.3467,187.7024,198123.0
2020-03-26 13:00:00,217.41,218.72,215.4,216.75,82123.0,187.6075,188.7379,185.873,187.038,82123.0
2020-03-26 13:30:00,217.02,218.33,216.1,216.69,59086.0,187.271,188.4014,186.4771,186.9862,59086.0
2020-03-26 14:00:00,216.85,219.87,215.21,219.19,113925.0,187.1243,189.7303,185.7091,189.1435,113925.0
2020-03-26 14:30:00,219.43,222.99,219.3,222.17,124696.0,189.3506,192.4226,189.2384,191.715,124696.0
2020-03-26 15:00:00,222.32,223.79,221.03,223.79,162158.0,191.8445,193.1129,190.7313,193.1129,162158.0
2020-03-26 15:30:00,223.93,226.3,217.85,221.41,481479.0,193.2338,195.2789,187.9872,191.0592,481479.0
2020-03-27 09:30:00,216.19,222.0,215.0,218.51,167279.0,186.5548,191.5683,185.5279,188.5567,167279.0
2020-03-27 10:00:00,219.02,219.51,215.03,215.99,134851.0,188.9968,189.4196,185.5538,186.3822,134851.0
2020-03-27 10:30:00,215.67,216.5,214.12,215.45,124915.0,186.106,186.8223,184.7685,185.9162,124915.0
2020-03-27 11:00:00,215.74,216.44,213.88,214.55,109232.0,186.1664,186.7705,184.5614,185.1396,109232.0
2020-03-27 11:30:00,214.72,215.24,213.0,213.75,118433.0,185.2863,185.735,183.802,184.4492,118433.0
2020-03-27 12:00:00,213.58,214.25,212.02,212.06,81967.0,184.3025,184.8807,182.9564,182.9909,81967.0
2020-03-27 12:30:00,212.01,215.74,211.73,215.08,88290.0,182.9477,186.1664,182.7061,185.5969,88290.0
2020-03-27 13:00:00,214.99,216.83,213.86,216.02,111243.0,185.5192,187.107,184.5441,186.4081,111243.0
2020-03-27 13:30:00,215.68,218.74,215.65,217.16,99020.0,186.1147,188.7552,186.0888,187.3918,99020.0
2020-03-27 14:00:00,217.01,218.72,216.19,217.67,112990.0,187.2623,188.7379,186.5548,187.8319,112990.0
2020-03-27 14:30:00,217.9,219.16,217.46,219.0,135773.0,188.0303,189.1176,187.6507,188.9796,135773.0
2020-03-27 15:00:00,218.99,222.04,218.48,221.38,245059.0,188.9709,191.6028,188.5308,191.0333,245059.0
2020-03-27 15:30:00,221.34,221.5,216.18,218.68,444337.0,190.9988,191.1369,186.5461,188.7034,444337.0
2020-03-30 09:30:00,222.68,226.56,221.34,223.14,125981.0,192.1551,195.5032,190.9988,192.552,125981.0
2020-03-30 10:00:00,223.15,224.69,221.93,222.87,114859.0,192.5607,193.8896,191.5079,192.3191,114859.0
2020-03-30 10:30:00,223.38,223.79,221.8,222.72,113750.0,192.7591,193.1129,191.3957,192.1896,113750.0
2020-03-30 11:00:00,222.7,228.68,222.7,228.38,87743.0,192.1724,197.3326,192.1724,197.0738,87743.0
2020-03-30 11:30:00,227.85,228.48,225.27,226.24,66276.0,196.6164,197.16,194.3901,195.2271,66276.0
2020-03-30 12:00:00,225.91,231.97,225.59,231.69,97085.0,194.9423,200.1716,194.6662,199.93,97085.0
2020-03-30 12:30:00,231.83,231.83,228.56,229.72,89405.0,200.0508,200.0508,197.2291,198.2301,89405.0
2020-03-30 13:00:00,229.71,229.72,226.58,226.75,95092.0,198.2214,198.2301,195.5205,195.6672,95092.0
2020-03-30 13:30:00,226.58,228.11,225.74,227.86,104260.0,195.5205,196.8408,194.7956,196.625,104260.0
2020-03-30 14:00:00,227.76,228.97,227.24,228.87,104946.0,196.5387,197.5829,196.09,197.4966,104946.0
2020-03-30 14:30:00,228.86,229.5,227.66,228.44,106488.0,197.488,198.0402,196.4524,197.1255,106488.0
2020-03-30 15:00:00,228.48,230.21,226.25,226.97,109524.0,197.16,198.6529,195.2357,195.857,109524.0
2020-03-30 15:30:00,226.97,231.68,226.06,230.43,323820.0,195.857,199.9214,195.0718,198.8427,323820.0
2020-03-31 09:30:00,228.46,230.0,221.26,222.93,173281.0,197.1428,198.4717,190.9298,192.3708,173281.0
2020-03-31 10:00:00,222.63,225.88,222.21,223.66,106541.0,192.112,194.9164,191.7495,193.0008,106541.0
2020-03-31 10:30:00,223.77,224.41,221.23,221.53,102664.0,193.0957,193.648,190.9039,191.1627,102664.0
2020-03-31 11:00:00,221.43,221.9,220.1,221.59,103523.0,191.0765,191.482,189.9288,191.2145,103523.0
2020-03-31 11:30:00,221.39,223.41,220.28,220.35,102846.0,191.0419,192.785,190.0841,190.1445,102846.0
2020-03-31 12:00:00,220.4,223.89,219.9,220.81,85974.0,190.1876,193.1992,189.7562,190.5414,85974.0
2020-03-31 12:30:00,220.91,221.13,218.14,218.25,79422.0,190.6277,190.8176,188.2374,188.3324,79422.0
2020-03-31 13:00:00,218.26,219.62,215.91,216.41,91222.0,188.341,189.5146,186.3131,186.7446,91222.0
2020-03-31 13:30:00,216.25,218.1,215.92,217.63,101764.0,186.6065,188.2029,186.3218,187.7974,101764.0
2020-03-31 14:00:00,217.46,218.24,216.6,217.68,117379.0,187.6507,188.3237,186.9085,187.8405,117379.0
2020-03-31 14:30:00,217.42,220.79,217.23,220.79,112526.0,187.6161,190.5242,187.4522,190.5242,112526.0
2020-03-31 15:00:00,220.79,221.0,216.66,217.84,142815.0,190.5242,190.7054,186.9603,187.9786,142815.0
2020-03-31 15:30:00,217.8,220.27,217.0,217.77,472846.0,187.9441,190.0755,187.2537,187.9182,472846.0
2020-04-01 09:30:00,205.81,213.4,202.03,211.98,273361.0,177.5976,184.1472,174.3358,182.9219,273361.0
2020-04-01 10:00:00,211.7,211.7,203.66,203.96,197901.0,182.6802,182.6802,175.7424,176.0012,197901.0
2020-04-01 10:30:00,203.7,206.51,203.21,205.63,170465.0,175.7769,178.2017,175.354,177.4423,170465.0
2020-04-01 11:00:00,205.72,206.86,205.34,205.68,137519.0,177.52,178.5037,177.1921,177.4855,137519.0
2020-04-01 11:30:00,205.61,208.29,205.53,207.31,155891.0,177.4251,179.7377,177.356,178.892,155891.0
2020-04-01 12:00:00,207.23,208.87,206.8,208.67,116697.0,178.823,180.2382,178.4519,180.0656,116697.0
2020-04-01 12:30:00,208.76,209.84,206.16,206.33,127999.0,180.1433,181.0752,177.8997,178.0464,127999.0
2020-04-01 13:00:00,206.17,207.34,205.22,205.49,108472.0,177.9083,178.9179,177.0885,177.3215,108472.0
2020-04-01 13:30:00,205.42,206.66,204.46,206.18,93716.0,177.2611,178.3311,176.4327,177.9169,93716.0
2020-04-01 14:00:00,206.08,207.39,203.5,204.15,111940.0,177.8306,178.9611,175.6043,176.1652,111940.0
2020-04-01 14:30:00,203.93,205.6,203.3,204.37,107070.0,175.9753,177.4164,175.4317,176.355,107070.0
2020-04-01 15:00:00,204.29,205.06,202.56,202.86,187850.0,176.286,176.9504,174.7931,175.052,187850.0
2020-04-01 15:30:00,202.88,208.41,202.74,206.98,403227.0,175.0693,179.8412,174.9485,178.6073,403227.0
2020-04-02 09:30:00,207.0,213.38,205.59,210.07,160565.0,178.6245,184.1299,177.4078,181.2737,160565.0
2020-04-02 10:00:00,210.38,215.68,209.18,215.52,125368.0,181.5412,186.1147,180.5057,185.9766,125368.0
2020-04-02 10:30:00,215.94,220.37,213.33,215.81,170216.0,186.339,190.1618,184.0868,186.2268,170216.0
2020-04-02 11:00:00,216.31,218.0,215.6,216.72,94804.0,186.6583,188.1166,186.0456,187.0121,94804.0
2020-04-02 11:30:00,216.99,218.15,216.29,217.85,106992.0,187.2451,188.2461,186.641,187.9872,106992.0
2020-04-02 12:00:00,217.81,218.51,217.45,217.48,135478.0,187.9527,188.5567,187.642,187.6679,135478.0
2020-04-02 12:30:00,217.79,218.47,217.45,218.19,81833.0,187.9354,188.5222,187.642,188.2806,81833.0
2020-04-02 13:00:00,218.19,218.33,216.96,216.96,129271.0,188.2806,188.4014,187.2192,187.2192,129271.0
2020-04-02 13:30:00,216.99,217.35,216.56,216.93,90021.0,187.2451,187.5557,186.874,187.1933,90021.0
2020-04-02 14:00:00,216.63,217.49,216.16,217.09,108467.0,186.9344,187.6765,186.5289,187.3314,108467.0
2020-04-02 14:30:00,217.09,217.97,216.39,217.97,170258.0,187.3314,188.0907,186.7273,188.0907,170258.0
2020-04-02 15:00:00,218.15,218.98,217.34,218.28,162114.0,188.2461,188.9623,187.5471,188.3583,162114.0
2020-04-02 15:30:00,218.52,221.09,217.42,220.58,460057.0,188.5654,190.7831,187.6161,190.343,460057.0
2020-04-03 09:30:00,219.16,221.9,217.59,220.68,133057.0,189.1176,191.482,187.7628,190.4293,133057.0
2020-04-03 10:00:00,220.06,221.05,219.31,219.68,70591.0,189.8943,190.7485,189.2471,189.5663,70591.0
2020-04-03 10:30:00,219.84,220.39,217.72,218.11,118600.0,189.7044,190.179,187.875,188.2116,118600.0
2020-04-03 11:00:00,218.12,218.47,217.18,217.37,92726.0,188.2202,188.5222,187.409,187.573,92726.0
2020-04-03 11:30:00,217.3,218.21,217.12,217.91,52405.0,187.5126,188.2979,187.3573,188.039,52405.0
2020-04-03 12:00:00,217.84,218.0,216.82,217.01,69632.0,187.9786,188.1166,187.0984,187.2623,69632.0
2020-04-03 12:30:00,217.06,218.75,217.0,218.0,86956.0,187.3055,188.7638,187.2537,188.1166,86956.0
2020-04-03 13:00:00,217.9,218.13,217.15,217.16,58460.0,188.0303,188.2288,187.3832,187.3918,58460.0
2020-04-03 13:30:00,217.16,218.51,216.85,217.78,85508.0,187.3918,188.5567,187.1243,187.9268,85508.0
2020-04-03 14:00:00,217.81,219.66,217.1,219.46,124225.0,187.9527,189.5491,187.34,189.3765,124225.0
2020-04-03 14:30:00,219.4,220.0,218.52,219.51,120786.0,189.3247,189.8425,188.5654,189.4196,120786.0
2020-04-03 15:00:00,219.59,221.47,218.99,221.25,131545.0,189.4887,191.111,188.9709,190.9211,131545.0
2020-04-03 15:30:00,221.25,223.75,219.71,222.98,340812.0,190.9211,193.0784,189.5922,192.414,340812.0
2020-04-06 09:30:00,228.02,232.66,227.0,230.49,219060.0,196.7631,200.767,195.8829,198.8945,219060.0
2020-04-06 10:00:00,230.02,231.95,229.61,230.83,139052.0,198.4889,200.1544,198.1351,199.1879,139052.0
2020-04-06 10:30:00,230.67,232.26,229.57,232.13,132885.0,199.0498,200.4219,198.1006,200.3097,132885.0
2020-04-06 11:00:00,231.99,233.61,231.34,232.63,119815.0,200.1889,201.5868,199.628,200.7412,119815.0
2020-04-06 11:30:00,232.89,234.58,231.56,233.86,95810.0,200.9655,202.4239,199.8178,201.8026,95810.0
2020-04-06 12:00:00,233.96,235.28,233.07,234.56,87364.0,201.8888,203.0279,201.1208,202.4066,87364.0
2020-04-06 12:30:00,234.73,235.41,233.77,234.67,55127.0,202.5533,203.1401,201.7249,202.5015,55127.0
2020-04-06 13:00:00,234.73,234.8,230.81,230.99,61583.0,202.5533,202.6137,199.1706,199.326,61583.0
2020-04-06 13:30:00,230.98,232.54,230.53,231.08,57796.0,199.3173,200.6635,198.929,199.4036,57796.0
2020-04-06 14:00:00,230.96,231.23,230.54,230.9,101456.0,199.3001,199.5331,198.9377,199.2483,101456.0
2020-04-06 14:30:00,230.89,231.73,230.63,231.27,80417.0,199.2397,199.9645,199.0153,199.5676,80417.0
2020-04-06 15:00:00,231.2,231.52,230.4,231.51,166547.0,199.5072,199.7833,198.8168,199.7747,166547.0
2020-04-06 15:30:00,231.41,236.22,231.1,234.78,443926.0,199.6884,203.839,199.4209,202.5964,443926.0
2020-04-07 09:30:00,241.11,243.88,238.57,239.42,216685.0,208.0587,210.449,205.8669,206.6004,216685.0
2020-04-07 10:00:00,239.7,240.46,238.39,239.65,127335.0,206.842,207.4978,205.7116,206.7989,127335.0
2020-04-07 10:30:00,239.92,240.1,236.0,236.47,97737.0,207.0319,207.1872,203.6492,204.0548,97737.0
2020-04-07 11:00:00,236.48,238.84,235.93,238.05,113695.0,204.0634,206.0999,203.5888,205.4182,113695.0
2020-04-07 11:30:00,238.22,239.17,237.13,237.49,85521.0,205.5649,206.3847,204.6243,204.935,85521.0
2020-04-07 12:00:00,237.7,238.18,237.16,237.68,52711.0,205.1162,205.5304,204.6502,205.0989,52711.0
2020-04-07 12:30:00,237.68,238.03,236.06,236.72,72157.0,205.0989,205.4009,203.701,204.2705,72157.0
2020-04-07 13:00:00,236.55,238.07,236.25,236.9,55862.0,204.1238,205.4354,203.8649,204.4258,55862.0
2020-04-07 13:30:00,237.02,237.27,235.46,235.91,60645.0,204.5294,204.7451,203.1832,203.5715,60645.0
2020-04-07 14:00:00,235.87,236.07,234.25,234.39,78832.0,203.537,203.7096,202.1391,202.2599,78832.0
2020-04-07 14:30:00,234.25,234.41,230.48,230.86,92894.0,202.1391,202.2772,198.8859,199.2138,92894.0
2020-04-07 15:00:00,230.86,232.7,229.53,229.64,81660.0,199.2138,200.8016,198.0661,198.161,81660.0
2020-04-07 15:30:00,229.76,231.64,227.03,227.77,249267.0,198.2646,199.8869,195.9088,196.5474,249267.0
2020-04-08 09:30:00,229.64,232.7,228.0,231.84,132708.0,198.161,200.8016,196.7458,200.0595,132708.0
2020-04-08 10:00:00,231.6,232.2,229.66,231.85,99886.0,199.8524,200.3701,198.1783,200.0681,99886.0
2020-04-08 10:30:00,231.73,233.24,231.23,232.8,91286.0,199.9645,201.2675,199.5331,200.8879,91286.0
2020-04-08 11:00:00,232.8,236.6,232.7,235.89,89184.0,200.8879,204.167,200.8016,203.5543,89184.0
2020-04-08 11:30:00,236.2,238.31,235.91,236.83,92220.0,203.8218,205.6425,203.5715,204.3654,92220.0
2020-04-08 12:00:00,236.62,237.89,235.4,236.67,55420.0,204.1842,205.2801,203.1315,204.2274,55420.0
2020-04-08 12:30:00,236.74,239.0,236.67,238.36,81503.0,204.2878,206.238,204.2274,205.6857,81503.0
2020-04-08 13:00:00,238.49,239.73,238.21,238.85,65285.0,205.7979,206.8679,205.5563,206.1085,65285.0
2020-04-08 13:30:00,238.87,240.28,237.81,239.5,101619.0,206.1258,207.3425,205.2111,206.6694,101619.0
2020-04-08 14:00:00,239.8,245.11,239.8,244.35,184987.0,206.9283,211.5104,206.9283,210.8546,184987.0
2020-04-08 14:30:00,244.42,246.16,243.95,245.9,203582.0,210.915,212.4165,210.5094,212.1921,203582.0
2020-04-08 15:00:00,245.81,247.33,245.24,246.48,235451.0,212.1145,213.4261,211.6226,212.6926,235451.0
2020-04-08 15:30:00,246.46,249.65,244.41,249.23,560208.0,212.6754,215.4281,210.9064,215.0656,560208.0
2020-04-09 09:30:00,248.5,256.68,248.19,256.49,329685.0,214.4357,221.4944,214.1682,221.3304,329685.0
2020-04-09 10:00:00,256.67,259.65,255.98,258.07,312847.0,221.4858,224.0573,220.8904,222.6939,312847.0
2020-04-09 10:30:00,257.73,260.43,257.56,259.71,260928.0,222.4005,224.7303,222.2538,224.109,260928.0
2020-04-09 11:00:00,259.71,259.83,255.48,257.22,183113.0,224.109,224.2126,220.4589,221.9604,183113.0
2020-04-09 11:30:00,257.22,259.75,256.04,259.5,144682.0,221.9604,224.1436,220.9421,223.9278,144682.0
2020-04-09 12:00:00,259.36,259.51,254.61,257.09,159920.0,223.807,223.9365,219.7082,221.8482,159920.0
2020-04-09 12:30:00,257.13,257.98,255.82,256.19,107630.0,221.8827,222.6162,220.7523,221.0716,107630.0
2020-04-09 13:00:00,256.26,256.62,254.71,255.5,120405.0,221.132,221.4426,219.7944,220.4762,120405.0
2020-04-09 13:30:00,255.63,256.22,253.6,254.7,127325.0,220.5883,221.0975,218.8366,219.7858,127325.0
2020-04-09 14:00:00,254.66,257.74,254.14,256.51,120951.0,219.7513,222.4091,219.3026,221.3477,120951.0
2020-04-09 14:30:00,256.38,258.0,254.51,256.11,166353.0,221.2355,222.6335,219.6219,221.0025,166353.0
2020-04-09 15:00:00,256.2,259.66,255.93,258.21,186968.0,221.0802,224.0659,220.8472,222.8147,186968.0
2020-04-09 15:30:00,258.31,260.24,256.8,259.58,397197.0,222.901,224.5664,221.5979,223.9969,397197.0
2020-04-13 09:30:00,256.7,257.35,252.15,252.22,127746.0,222.4695,223.0328,218.5262,218.5869,127746.0
2020-04-13 10:00:00,252.0,253.52,250.3,251.81,93973.0,218.3962,219.7136,216.9229,218.2316,93973.0
2020-04-13 10:30:00,251.43,252.33,250.53,251.12,76243.0,217.9022,218.6822,217.1223,217.6336,76243.0
2020-04-13 11:00:00,250.8,253.46,250.15,253.34,62230.0,217.3563,219.6616,216.7929,219.5576,62230.0
2020-04-13 11:30:00,253.35,253.94,252.3,252.33,71484.0,219.5662,220.0775,218.6562,218.6822,71484.0
2020-04-13 12:00:00,252.3,252.3,250.93,250.97,73095.0,218.6562,218.6562,217.4689,217.5036,73095.0
2020-04-13 12:30:00,251.1,251.1,249.21,249.31,74188.0,217.6163,217.6163,215.9783,216.0649,74188.0
2020-04-13 13:00:00,249.22,249.57,246.76,247.17,57684.0,215.9869,216.2903,213.855,214.2103,57684.0
2020-04-13 13:30:00,247.29,249.45,247.29,248.34,50141.0,214.3143,216.1863,214.3143,215.2243,50141.0
2020-04-13 14:00:00,248.5,249.71,248.16,248.96,46463.0,215.363,216.4116,215.0683,215.7616,46463.0
2020-04-13 14:30:00,249.09,251.28,249.09,251.14,56803.0,215.8743,217.7723,215.8743,217.6509,56803.0
2020-04-13 15:00:00,250.97,251.17,249.15,249.32,72318.0,217.5036,217.6769,215.9263,216.0736,72318.0
2020-04-13 15:30:00,249.34,250.99,248.45,249.99,220558.0,216.0909,217.5209,215.3196,216.6543,220558.0
2020-04-14 09:30:00,255.08,255.91,252.52,254.65,178981.0,221.0655,221.7848,218.8469,220.6929,178981.0
2020-04-14 10:00:00,254.66,255.35,253.37,254.08,146511.0,220.7015,221.2995,219.5836,220.1989,146511.0
2020-04-14 10:30:00,254.09,256.73,253.89,256.11,74004.0,220.2075,222.4955,220.0342,221.9582,74004.0
2020-04-14 11:00:00,255.98,256.45,253.41,254.7,60082.0,221.8455,222.2528,219.6182,220.7362,60082.0
2020-04-14 11:30:00,254.67,255.48,253.71,254.49,80865.0,220.7102,221.4122,219.8782,220.5542,80865.0
2020-04-14 12:00:00,254.75,256.0,254.32,254.78,42590.0,220.7795,221.8628,220.4069,220.8055,42590.0
2020-04-14 12:30:00,254.65,255.74,254.65,255.16,28555.0,220.6929,221.6375,220.6929,221.1349,28555.0
2020-04-14 13:00:00,255.12,255.6,254.83,255.12,33443.0,221.1002,221.5162,220.8489,221.1002,33443.0
2020-04-14 13:30:00,255.05,257.66,255.0,257.04,60476.0,221.0395,223.3015,220.9962,222.7642,60476.0
2020-04-14 14:00:00,257.11,257.11,256.18,256.41,65925.0,222.8248,222.8248,222.0188,222.2182,65925.0
2020-04-14 14:30:00,256.17,256.34,254.6,256.15,50649.0,222.0102,222.1575,220.6495,221.9928,50649.0
2020-04-14 15:00:00,256.19,256.19,254.76,255.54,91122.0,222.0275,222.0275,220.7882,221.4642,91122.0
2020-04-14 15:30:00,255.5,256.31,254.72,254.9,289052.0,221.4295,222.1315,220.7535,220.9095,289052.0
2020-04-15 09:30:00,252.93,252.98,247.29,248.72,135892.0,219.2022,219.2456,214.3143,215.5536,135892.0
2020-04-15 10:00:00,248.5,249.09,244.64,245.21,71652.0,215.363,215.8743,212.0177,212.5117,71652.0
2020-04-15 10:30:00,244.9,246.18,244.82,245.04,102792.0,212.243,213.3523,212.1737,212.3643,102792.0
2020-04-15 11:00:00,245.22,246.77,244.88,246.39,86612.0,212.5203,213.8637,212.2257,213.5343,86612.0
2020-04-15 11:30:00,246.34,247.4,244.75,244.79,53658.0,213.491,214.4096,212.113,212.1477,53658.0
2020-04-15 12:00:00,244.7,244.91,243.21,243.89,49395.0,212.0697,212.2517,210.7784,211.3677,49395.0
2020-04-15 12:30:00,243.79,246.6,243.5,246.6,43093.0,211.281,213.7163,211.0297,213.7163,43093.0
2020-04-15 13:00:00,246.5,248.36,246.44,247.32,33669.0,213.6297,215.2416,213.5777,214.3403,33669.0
2020-04-15 13:30:00,247.24,247.3,246.48,246.59,40636.0,214.271,214.323,213.6123,213.7077,40636.0
2020-04-15 14:00:00,246.77,247.89,246.57,247.02,37312.0,213.8637,214.8343,213.6903,214.0803,37312.0
2020-04-15 14:30:00,247.12,248.18,246.83,247.75,51499.0,214.167,215.0856,213.9157,214.713,51499.0
2020-04-15 15:00:00,247.73,247.74,245.92,246.17,79778.0,214.6956,214.7043,213.127,213.3437,79778.0
2020-04-15 15:30:00,246.17,248.26,245.94,247.74,206659.0,213.3437,215.155,213.1443,214.7043,206659.0
2020-04-16 09:30:00,249.59,251.27,248.91,250.04,113986.0,216.3076,217.7636,215.7183,216.6976,113986.0
2020-04-16 10:00:00,249.69,250.6,247.55,250.5,77293.0,216.3943,217.1829,214.5396,217.0963,77293.0
2020-04-16 10:30:00,250.35,252.27,249.44,251.75,59218.0,216.9663,218.6302,216.1776,218.1796,59218.0
2020-04-16 11:00:00,251.85,252.12,250.11,251.01,58905.0,218.2662,218.5002,216.7583,217.5383,58905.0
2020-04-16 11:30:00,250.82,252.07,250.01,251.53,40523.0,217.3736,218.4569,216.6716,217.9889,40523.0
2020-04-16 12:00:00,251.4,251.46,249.81,250.68,66809.0,217.8763,217.9282,216.4983,217.2523,66809.0
2020-04-16 12:30:00,250.65,251.64,249.17,251.49,33733.0,217.2263,218.0842,215.9436,217.9542,33733.0
2020-04-16 13:00:00,251.4,252.72,251.2,252.63,52558.0,217.8763,219.0202,217.7029,218.9422,52558.0
2020-04-16 13:30:00,252.55,252.69,251.35,251.51,44999.0,218.8729,218.9942,217.8329,217.9716,44999.0
2020-04-16 14:00:00,251.33,251.96,250.18,250.47,44724.0,217.8156,218.3616,216.8189,217.0703,44724.0
2020-04-16 14:30:00,250.33,251.97,250.21,251.71,53306.0,216.9489,218.3702,216.8449,218.1449,53306.0
2020-04-16 15:00:00,251.72,252.1,250.72,252.05,49781.0,218.1536,218.4829,217.2869,218.4396,49781.0
2020-04-16 15:30:00,252.01,252.5,250.82,251.43,146664.0,218.4049,218.8296,217.3736,217.9022,146664.0
2020-04-17 09:30:00,256.56,257.77,251.58,252.7,190340.0,222.3482,223.3968,218.0322,219.0029,190340.0
2020-04-17 10:00:00,252.21,253.21,251.19,253.03,60213.0,218.5782,219.4449,217.6943,219.2889,60213.0
2020-04-17 10:30:00,253.03,253.15,250.04,251.14,51994.0,219.2889,219.3929,216.6976,217.6509,51994.0
2020-04-17 11:00:00,251.26,251.51,248.08,248.52,55558.0,217.7549,217.9716,214.999,215.3803,55558.0
2020-04-17 11:30:00,248.71,250.0,248.58,249.17,52746.0,215.545,216.6629,215.4323,215.9436,52746.0
2020-04-17 12:00:00,249.24,250.4,248.87,250.22,52536.0,216.0043,217.0096,215.6836,216.8536,52536.0
2020-04-17 12:30:00,250.26,251.15,250.08,250.38,35434.0,216.8883,217.6596,216.7323,216.9923,35434.0
2020-04-17 13:00:00,250.23,251.23,250.18,250.69,40500.0,216.8623,217.7289,216.8189,217.2609,40500.0
2020-04-17 13:30:00,250.79,252.12,250.78,252.12,44488.0,217.3476,218.5002,217.3389,218.5002,44488.0
2020-04-17 14:00:00,252.1,252.4,251.5,251.73,56780.0,218.4829,218.7429,217.9629,218.1622,56780.0
2020-04-17 14:30:00,251.57,251.57,249.69,249.99,56818.0,218.0236,218.0236,216.3943,216.6543,56818.0
2020-04-17 15:00:00,250.14,251.48,250.07,251.3,58448.0,216.7843,217.9456,216.7236,217.7896,58448.0
2020-04-17 15:30:00,251.34,254.78,251.3,254.34,213972.0,217.8243,220.8055,217.7896,220.4242,213972.0
2020-04-20 09:30:00,252.03,253.0,249.16,249.74,114081.0,218.4222,219.2629,215.935,216.4376,114081.0
2020-04-20 10:00:00,249.86,251.11,249.32,250.81,47418.0,216.5416,217.6249,216.0736,217.3649,47418.0
2020-04-20 10:30:00,250.75,251.0,248.74,249.28,55880.0,217.3129,217.5296,215.571,216.0389,55880.0
2020-04-20 11:00:00,249.13,250.69,248.51,249.97,52432.0,215.909,217.2609,215.3716,216.6369,52432.0
2020-04-20 11:30:00,249.87,252.37,249.65,252.32,48384.0,216.5503,218.7169,216.3596,218.6736,48384.0
2020-04-20 12:00:00,252.37,252.44,250.66,251.61,36364.0,218.7169,218.7776,217.2349,218.0582,36364.0
2020-04-20 12:30:00,251.53,252.31,250.85,250.98,16547.0,217.9889,218.6649,217.3996,217.5123,16547.0
2020-04-20 13:00:00,251.06,251.23,250.21,250.3,21966.0,217.5816,217.7289,216.8449,216.9229,21966.0
2020-04-20 13:30:00,250.3,250.51,249.81,250.3,32490.0,216.9229,217.1049,216.4983,216.9229,32490.0
2020-04-20 14:00:00,250.36,250.68,249.31,249.37,28542.0,216.9749,217.2523,216.0649,216.1169,28542.0
2020-04-20 14:30:00,249.51,251.07,249.38,249.99,39028.0,216.2383,217.5903,216.1256,216.6543,39028.0
2020-04-20 15:00:00,249.91,250.61,249.41,250.26,53837.0,216.5849,217.1916,216.1516,216.8883,53837.0
2020-04-20 15:30:00,250.37,250.37,248.64,248.93,127954.0,216.9836,216.9836,215.4843,215.7356,127954.0
2020-04-21 09:30:00,245.21,245.87,242.18,244.49,154051.0,212.5117,213.0837,209.8857,211.8877,154051.0
2020-04-21 10:00:00,244.54,244.54,241.81,242.33,88557.0,211.931,211.931,209.5651,210.0157,88557.0
2020-04-21 10:30:00,242.09,242.33,240.2,240.37,48966.0,209.8077,210.0157,208.1698,208.3171,48966.0
2020-04-21 11:00:00,240.43,241.49,239.76,240.19,71511.0,208.3691,209.2877,207.7884,208.1611,71511.0
2020-04-21 11:30:00,240.19,241.04,239.37,239.82,47873.0,208.1611,208.8977,207.4504,207.8404,47873.0
2020-04-21 12:00:00,239.95,240.14,239.47,239.57,54953.0,207.9531,208.1178,207.5371,207.6238,54953.0
2020-04-21 12:30:00,239.56,240.38,239.1,240.12,50135.0,207.6151,208.3257,207.2164,208.1004,50135.0
2020-04-21 13:00:00,240.04,242.39,239.98,242.39,65677.0,208.0311,210.0677,207.9791,210.0677,65677.0
2020-04-21 13:30:00,242.24,243.31,241.96,242.06,34375.0,209.9377,210.865,209.6951,209.7817,34375.0
2020-04-21 14:00:00,241.96,243.34,241.62,243.12,56676.0,209.6951,210.891,209.4004,210.7004,56676.0
2020-04-21 14:30:00,243.07,243.42,241.4,242.19,67778.0,210.657,210.9604,209.2097,209.8944,67778.0
2020-04-21 15:00:00,242.52,242.89,240.93,242.77,72786.0,210.1804,210.501,208.8024,210.397,72786.0
2020-04-21 15:30:00,242.89,244.63,241.52,242.0,215368.0,210.501,212.009,209.3137,209.7297,215368.0
2020-04-22 09:30:00,246.23,251.64,245.56,249.22,179242.0,213.3957,218.0842,212.815,215.9869,179242.0
2020-04-22 10:00:00,249.34,249.53,246.86,249.37,48270.0,216.0909,216.2556,213.9417,216.1169,48270.0
2020-04-22 10:30:00,249.55,249.89,248.35,248.86,68192.0,216.2729,216.5676,215.233,215.675,68192.0
2020-04-22 11:00:00,249.06,251.94,248.65,250.8,117991.0,215.8483,218.3442,215.493,217.3563,117991.0
2020-04-22 11:30:00,250.94,252.48,250.12,251.63,52777.0,217.4776,218.8122,216.7669,218.0756,52777.0
2020-04-22 12:00:00,251.66,252.46,251.33,251.96,120968.0,218.1016,218.7949,217.8156,218.3616,120968.0
2020-04-22 12:30:00,251.76,252.9,251.3,251.91,65798.0,218.1882,219.1762,217.7896,218.3182,65798.0
2020-04-22 13:00:00,252.07,252.07,250.91,251.82,31256.0,218.4569,218.4569,217.4516,218.2402,31256.0
2020-04-22 13:30:00,251.76,251.84,251.27,251.71,38272.0,218.1882,218.2576,217.7636,218.1449,38272.0
2020-04-22 14:00:00,251.61,252.74,250.89,252.66,40545.0,218.0582,219.0376,217.4343,218.9682,40545.0
2020-04-22 14:30:00,252.63,254.48,252.58,253.8,91718.0,218.9422,220.5455,218.8989,219.9562,91718.0
2020-04-22 15:00:00,253.79,254.81,253.54,254.35,76850.0,219.9475,220.8315,219.7309,220.4329,76850.0
2020-04-22 15:30:00,254.46,255.11,252.7,252.98,234135.0,220.5282,221.0915,219.0029,219.2456,234135.0
2020-04-23 09:30:00,252.19,254.82,251.55,252.51,80729.0,218.5609,220.8402,218.0062,218.8382,80729.0
2020-04-23 10:00:00,252.92,253.11,249.56,250.11,39617.0,219.1936,219.3582,216.2816,216.7583,39617.0
2020-04-23 10:30:00,250.08,251.79,249.38,250.25,61656.0,216.7323,218.2142,216.1256,216.8796,61656.0
2020-04-23 11:00:00,250.35,253.35,249.94,252.72,82215.0,216.9663,219.5662,216.6109,219.0202,82215.0
2020-04-23 11:30:00,252.58,254.08,251.89,252.6,76563.0,218.8989,220.1989,218.3009,218.9162,76563.0
2020-04-23 12:00:00,252.79,253.55,252.41,253.32,34731.0,219.0809,219.7396,218.7516,219.5402,34731.0
2020-04-23 12:30:00,253.15,253.58,250.01,250.05,55530.0,219.3929,219.7656,216.6716,216.7063,55530.0
2020-04-23 13:00:00,250.05,251.47,249.76,249.96,36652.0,216.7063,217.9369,216.4549,216.6283,36652.0
2020-04-23 13:30:00,249.95,250.79,249.13,250.1,33355.0,216.6196,217.3476,215.909,216.7496,33355.0
2020-04-23 14:00:00,250.14,250.73,248.69,250.68,44109.0,216.7843,217.2956,215.5276,217.2523,44109.0
2020-04-23 14:30:00,250.72,250.95,249.55,250.85,36611.0,217.2869,217.4863,216.2729,217.3996,36611.0
2020-04-23 15:00:00,250.93,251.03,248.69,249.28,33075.0,217.4689,217.5556,215.5276,216.0389,33075.0
2020-04-23 15:30:00,249.11,249.77,248.14,248.46,84707.0,215.8916,216.4636,215.051,215.3283,84707.0
2020-04-24 09:30:00,250.28,251.49,246.0,246.52,80079.0,216.9056,217.9542,213.1963,213.647,80079.0
2020-04-24 10:00:00,246.75,247.75,246.46,247.44,53099.0,213.8463,214.713,213.595,214.4443,53099.0
2020-04-24 10:30:00,247.44,248.71,247.15,247.9,51082.0,214.4443,215.545,214.193,214.843,51082.0
2020-04-24 11:00:00,247.53,248.25,246.68,247.83,85606.0,214.5223,215.1463,213.7857,214.7823,85606.0
2020-04-24 11:30:00,247.87,248.96,247.25,248.17,24752.0,214.817,215.7616,214.2796,215.077,24752.0
2020-04-24 12:00:00,248.3,248.38,247.54,248.26,29604.0,215.1896,215.259,214.531,215.155,29604.0
2020-04-24 12:30:00,248.33,248.34,247.3,247.57,16937.0,215.2156,215.2243,214.323,214.557,16937.0
2020-04-24 13:00:00,247.44,247.47,246.76,246.82,34913.0,214.4443,214.4703,213.855,213.907,34913.0
2020-04-24 13:30:00,246.85,247.07,245.91,246.08,69714.0,213.933,214.1236,213.1183,213.2657,69714.0
2020-04-24 14:00:00,246.06,246.29,245.56,245.77,74414.0,213.2483,213.4477,212.815,212.997,74414.0
2020-04-24 14:30:00,245.68,245.89,245.41,245.73,57518.0,212.919,213.101,212.685,212.9623,57518.0
2020-04-24 15:00:00,245.68,246.34,244.86,245.83,75341.0,212.919,213.491,212.2083,213.049,75341.0
2020-04-24 15:30:00,245.93,246.21,243.77,244.59,287872.0,213.1357,213.3783,211.2637,211.9744,287872.0
2020-04-27 09:30:00,247.0,247.79,245.24,247.2,123830.0,214.063,214.7476,212.5377,214.2363,123830.0
2020-04-27 10:00:00,247.06,250.34,247.04,249.59,57754.0,214.115,216.9576,214.0976,216.3076,57754.0
2020-04-27 10:30:00,249.48,250.36,249.1,249.76,40809.0,216.2123,216.9749,215.883,216.4549,40809.0
2020-04-27 11:00:00,249.7,249.81,248.19,249.32,48729.0,216.4029,216.4983,215.0943,216.0736,48729.0
2020-04-27 11:30:00,249.53,251.22,249.53,250.77,38794.0,216.2556,217.7203,216.2556,217.3303,38794.0
2020-04-27 12:00:00,250.75,251.34,250.28,251.09,31480.0,217.3129,217.8243,216.9056,217.6076,31480.0
2020-04-27 12:30:00,251.25,252.29,251.21,251.96,36830.0,217.7463,218.6476,217.7116,218.3616,36830.0
2020-04-27 13:00:00,251.99,252.05,251.27,251.92,30129.0,218.3876,218.4396,217.7636,218.3269,30129.0
2020-04-27 13:30:00,252.01,252.24,250.15,250.51,39071.0,218.4049,218.6042,216.7929,217.1049,39071.0
2020-04-27 14:00:00,250.57,251.3,250.26,250.6,34655.0,217.1569,217.7896,216.8883,217.1829,34655.0
2020-04-27 14:30:00,250.49,250.99,250.35,250.35,35487.0,217.0876,217.5209,216.9663,216.9663,35487.0
2020-04-27 15:00:00,250.33,250.73,249.89,250.01,43796.0,216.9489,217.2956,216.5676,216.6716,43796.0
2020-04-27 15:30:00,250.14,251.64,250.0,250.13,149103.0,216.7843,218.0842,216.6629,216.7756,149103.0
2020-04-28 09:30:00,255.25,255.8,251.48,251.61,163061.0,221.2129,221.6895,217.9456,218.0582,163061.0
2020-04-28 10:00:00,251.42,252.05,249.29,250.04,282849.0,217.8936,218.4396,216.0476,216.6976,282849.0
2020-04-28 10:30:00,250.19,250.65,248.68,248.86,131540.0,216.8276,217.2263,215.519,215.675,131540.0
2020-04-28 11:00:00,248.97,250.59,248.66,249.79,65868.0,215.7703,217.1743,215.5016,216.4809,65868.0
2020-04-28 11:30:00,249.74,250.13,248.05,248.24,42860.0,216.4376,216.7756,214.973,215.1376,42860.0
2020-04-28 12:00:00,248.24,248.33,246.55,246.64,71267.0,215.1376,215.2156,213.673,213.751,71267.0
2020-04-28 12:30:00,246.58,247.07,245.88,246.87,48377.0,213.699,214.1236,213.0923,213.9503,48377.0
2020-04-28 13:00:00,246.85,247.36,246.23,247.04,52118.0,213.933,214.375,213.3957,214.0976,52118.0
2020-04-28 13:30:00,247.04,247.55,246.69,246.89,45284.0,214.0976,214.5396,213.7943,213.9677,45284.0
2020-04-28 14:00:00,246.95,247.47,245.83,245.93,59412.0,214.0196,214.4703,213.049,213.1357,59412.0
2020-04-28 14:30:00,245.94,246.18,245.57,245.99,45074.0,213.1443,213.3523,212.8237,213.1877,45074.0
2020-04-28 15:00:00,246.0,246.23,245.14,245.66,64470.0,213.1963,213.3957,212.451,212.9017,64470.0
2020-04-28 15:30:00,245.51,245.77,242.72,243.24,174100.0,212.7717,212.997,210.3537,210.8044,174100.0
2020-04-29 09:30:00,251.02,251.02,237.92,239.6,249029.0,217.5469,217.5469,206.1938,207.6498,249029.0
2020-04-29 10:00:00,239.7,241.27,238.01,238.87,93213.0,207.7364,209.0971,206.2718,207.0171,93213.0
2020-04-29 10:30:00,238.72,240.0,237.59,239.7,114178.0,206.8871,207.9964,205.9078,207.7364,114178.0
2020-04-29 11:00:00,239.7,240.45,238.92,239.08,210368.0,207.7364,208.3864,207.0604,207.1991,210368.0
2020-04-29 11:30:00,238.91,239.45,236.38,237.11,89257.0,207.0518,207.5198,204.8591,205.4918,89257.0
2020-04-29 12:00:00,237.26,238.82,237.0,238.75,86889.0,205.6218,206.9738,205.3965,206.9131,86889.0
2020-04-29 12:30:00,238.77,239.12,237.62,237.62,55342.0,206.9304,207.2338,205.9338,205.9338,55342.0
2020-04-29 13:00:00,237.71,237.95,236.19,237.3,59999.0,206.0118,206.2198,204.6945,205.6565,59999.0
2020-04-29 13:30:00,237.28,238.43,237.06,237.7,77273.0,205.6391,206.6358,205.4485,206.0031,77273.0
2020-04-29 14:00:00,237.86,238.48,235.67,237.2,83813.0,206.1418,206.6791,204.2438,205.5698,83813.0
2020-04-29 14:30:00,237.2,237.34,236.33,237.15,118154.0,205.5698,205.6911,204.8158,205.5265,118154.0
2020-04-29 15:00:00,237.25,238.71,236.59,238.57,199115.0,205.6131,206.8784,205.0411,206.7571,199115.0
2020-04-29 15:30:00,238.71,238.79,235.9,236.89,584362.0,206.8784,206.9478,204.4431,205.3011,584362.0
2020-04-30 09:30:00,234.11,236.35,233.11,233.69,126595.0,202.8918,204.8331,202.0252,202.5278,126595.0
2020-04-30 10:00:00,233.77,238.45,232.71,238.44,114586.0,202.5972,206.6531,201.6785,206.6444,114586.0
2020-04-30 10:30:00,238.5,238.55,235.87,236.42,104574.0,206.6964,206.7398,204.4171,204.8938,104574.0
2020-04-30 11:00:00,236.55,237.19,234.87,234.92,59532.0,205.0065,205.5611,203.5505,203.5938,59532.0
2020-04-30 11:30:00,234.86,235.31,233.88,234.35,69624.0,203.5418,203.9318,202.6925,203.0998,69624.0
2020-04-30 12:00:00,234.39,234.52,233.27,233.59,90400.0,203.1345,203.2472,202.1639,202.4412,90400.0
2020-04-30 12:30:00,233.57,235.38,233.23,235.11,78132.0,202.4238,203.9925,202.1292,203.7585,78132.0
2020-04-30 13:00:00,235.11,237.4,234.94,236.91,76443.0,203.7585,205.7431,203.6112,205.3185,76443.0
2020-04-30 13:30:00,236.87,237.25,235.83,237.04,62286.0,205.2838,205.6131,204.3825,205.4311,62286.0
2020-04-30 14:00:00,236.98,237.11,236.63,237.01,67140.0,205.3791,205.4918,205.0758,205.4051,67140.0
2020-04-30 14:30:00,237.01,237.18,236.67,237.07,83059.0,205.4051,205.5525,205.1105,205.4571,83059.0
2020-04-30 15:00:00,237.07,238.4,236.65,237.7,121923.0,205.4571,206.6098,205.0931,206.0031,121923.0
2020-04-30 15:30:00,237.64,239.09,237.31,237.8,466783.0,205.9511,207.2078,205.6651,206.0898,466783.0
2020-05-01 09:30:00,233.24,235.9,232.59,234.25,156319.0,202.1379,204.4431,201.5745,203.0132,156319.0
2020-05-01 10:00:00,234.3,234.87,233.53,234.82,88006.0,203.0565,203.5505,202.3892,203.5072,88006.0
2020-05-01 10:30:00,235.0,235.26,234.07,234.52,75999.0,203.6632,203.8885,202.8572,203.2472,75999.0
2020-05-01 11:00:00,234.46,234.68,234.0,234.15,63145.0,203.1952,203.3858,202.7965,202.9265,63145.0
2020-05-01 11:30:00,234.21,234.26,232.72,233.87,74783.0,202.9785,203.0218,201.6872,202.6838,74783.0
2020-05-01 12:00:00,233.74,234.57,233.36,234.2,67042.0,202.5712,203.2905,202.2419,202.9698,67042.0
2020-05-01 12:30:00,234.21,234.48,233.79,233.94,44282.0,202.9785,203.2125,202.6145,202.7445,44282.0
2020-05-01 13:00:00,233.97,234.51,233.15,233.83,47248.0,202.7705,203.2385,202.0599,202.6492,47248.0
2020-05-01 13:30:00,233.79,233.79,233.04,233.44,47465.0,202.6145,202.6145,201.9645,202.3112,47465.0
2020-05-01 14:00:00,233.44,235.3,233.22,235.1,61733.0,202.3112,203.9232,202.1205,203.7498,61733.0
2020-05-01 14:30:00,235.1,235.38,234.53,234.61,98065.0,203.7498,203.9925,203.2558,203.3252,98065.0
2020-05-01 15:00:00,234.59,235.23,234.39,235.12,86113.0,203.3078,203.8625,203.1345,203.7672,86113.0
2020-05-01 15:30:00,235.25,235.76,233.25,234.2,187024.0,203.8798,204.3218,202.1465,202.9698,187024.0
2020-05-04 09:30:00,237.39,237.5,231.49,232.01,98874.0,205.7345,205.8298,200.6212,201.0719,98874.0
2020-05-04 10:00:00,232.2,232.42,228.11,230.21,84612.0,201.2365,201.4272,197.6919,199.5119,84612.0
2020-05-04 10:30:00,230.09,230.95,229.0,229.12,61595.0,199.4079,200.1532,198.4633,198.5672,61595.0
2020-05-04 11:00:00,229.13,231.09,228.7,230.89,66908.0,198.5759,200.2746,198.2033,200.1012,66908.0
2020-05-04 11:30:00,230.9,232.37,230.46,232.11,46711.0,200.1099,201.3839,199.7286,201.1585,46711.0
2020-05-04 12:00:00,232.18,233.12,232.16,232.45,31179.0,201.2192,202.0339,201.2019,201.4532,31179.0
2020-05-04 12:30:00,232.53,233.04,232.0,232.59,33337.0,201.5225,201.9645,201.0632,201.5745,33337.0
2020-05-04 13:00:00,232.65,234.08,232.57,234.05,53859.0,201.6265,202.8658,201.5572,202.8398,53859.0
2020-05-04 13:30:00,234.07,235.49,233.92,235.36,44222.0,202.8572,204.0878,202.7272,203.9752,44222.0
2020-05-04 14:00:00,235.3,236.0,234.78,235.46,39003.0,203.9232,204.5298,203.4725,204.0618,39003.0
2020-05-04 14:30:00,235.47,236.9,235.24,236.9,42692.0,204.0705,205.3098,203.8712,205.3098,42692.0
2020-05-04 15:00:00,236.78,237.44,236.32,236.54,51013.0,205.2058,205.7778,204.8071,204.9978,51013.0
2020-05-04 15:30:00,236.53,237.32,235.94,236.5,122146.0,204.9891,205.6738,204.4778,204.9631,122146.0
2020-05-05 09:30:00,237.68,240.24,237.68,240.05,133766.0,205.9858,208.2044,205.9858,208.0398,133766.0
2020-05-05 10:00:00,240.2,240.38,239.07,240.21,79593.0,208.1698,208.3257,207.1904,208.1784,79593.0
2020-05-05 10:30:00,240.22,241.3,239.43,240.89,107760.0,208.1871,209.1231,207.5024,208.7677,107760.0
2020-05-05 11:00:00,240.81,241.35,240.46,241.22,37193.0,208.6984,209.1664,208.3951,209.0537,37193.0
2020-05-05 11:30:00,241.28,241.41,240.52,240.9,54924.0,209.1057,209.2184,208.4471,208.7764,54924.0
2020-05-05 12:00:00,240.89,241.62,240.89,241.3,48918.0,208.7677,209.4004,208.7677,209.1231,48918.0
2020-05-05 12:30:00,241.31,241.86,241.05,241.45,31684.0,209.1317,209.6084,208.9064,209.2531,31684.0
2020-05-05 13:00:00,241.42,241.69,240.89,241.14,33429.0,209.2271,209.4611,208.7677,208.9844,33429.0
2020-05-05 13:30:00,241.16,242.75,241.01,242.68,44314.0,209.0017,210.3797,208.8717,210.319,44314.0
2020-05-05 14:00:00,242.68,243.55,242.52,242.64,38167.0,210.319,211.073,210.1804,210.2844,38167.0
2020-05-05 14:30:00,242.66,243.14,242.16,243.14,43477.0,210.3017,210.7177,209.8684,210.7177,43477.0
2020-05-05 15:00:00,243.06,243.27,240.93,241.36,67759.0,210.6484,210.8304,208.8024,209.1751,67759.0
2020-05-05 15:30:00,241.34,241.51,240.02,240.26,146046.0,209.1577,209.3051,208.0138,208.2217,146046.0
2020-05-06 09:30:00,240.86,242.24,239.02,240.09,93438.0,208.7417,209.9377,207.1471,208.0744,93438.0
2020-05-06 10:00:00,239.99,240.43,238.48,239.65,64109.0,207.9878,208.3691,206.6791,207.6931,64109.0
2020-05-06 10:30:00,239.65,240.79,238.65,240.37,49489.0,207.6931,208.6811,206.8264,208.3171,49489.0
2020-05-06 11:00:00,240.12,240.41,237.35,237.57,80039.0,208.1004,208.3517,205.6998,205.8905,80039.0
2020-05-06 11:30:00,237.59,238.86,236.79,238.69,108776.0,205.9078,207.0084,205.2145,206.8611,108776.0
2020-05-06 12:00:00,238.65,238.82,237.02,237.93,42608.0,206.8264,206.9738,205.4138,206.2025,42608.0
2020-05-06 12:30:00,238.08,239.04,237.79,238.39,28018.0,206.3324,207.1644,206.0811,206.6011,28018.0
2020-05-06 13:00:00,238.56,238.71,238.02,238.58,18234.0,206.7484,206.8784,206.2804,206.7658,18234.0
2020-05-06 13:30:00,238.67,239.58,238.47,239.23,30571.0,206.8438,207.6324,206.6704,207.3291,30571.0
2020-05-06 14:00:00,239.21,239.68,238.46,238.59,37945.0,207.3118,207.7191,206.6618,206.7744,37945.0
2020-05-06 14:30:00,238.63,239.47,238.28,238.39,46956.0,206.8091,207.5371,206.5058,206.6011,46956.0
2020-05-06 15:00:00,238.5,239.58,238.41,239.18,74912.0,206.6964,207.6324,206.6184,207.2858,74912.0
2020-05-06 15:30:00,239.17,239.17,237.18,237.3,195402.0,207.2771,207.2771,205.5525,205.6565,195402.0
2020-05-07 09:30:00,239.18,239.67,235.81,236.95,114427.0,207.2858,207.7104,204.3651,205.3531,114427.0
2020-05-07 10:00:00,237.03,237.8,236.88,237.16,81592.0,205.4225,206.0898,205.2925,205.5351,81592.0
2020-05-07 10:30:00,237.07,237.6,236.58,236.7,96078.0,205.4571,205.9165,205.0325,205.1365,96078.0
2020-05-07 11:00:00,236.67,237.48,236.45,237.31,74836.0,205.1105,205.8125,204.9198,205.6651,74836.0
2020-05-07 11:30:00,237.24,237.56,236.3,237.56,308781.0,205.6045,205.8818,204.7898,205.8818,308781.0
2020-05-07 12:00:00,237.39,238.02,235.9,236.96,156317.0,205.7345,206.2804,204.4431,205.3618,156317.0
2020-05-07 12:30:00,236.99,239.5,236.91,239.02,69559.0,205.3878,207.5631,205.3185,207.1471,69559.0
2020-05-07 13:00:00,239.24,239.58,238.46,238.57,35565.0,207.3378,207.6324,206.6618,206.7571,35565.0
2020-05-07 13:30:00,238.67,239.29,237.49,237.49,44747.0,206.8438,207.3811,205.8211,205.8211,44747.0
2020-05-07 14:00:00,237.62,237.82,236.39,236.78,61512.0,205.9338,206.1071,204.8678,205.2058,61512.0
2020-05-07 14:30:00,236.88,237.22,236.14,236.36,63350.0,205.2925,205.5871,204.6511,204.8418,63350.0
2020-05-07 15:00:00,236.36,237.0,235.81,236.07,93728.0,204.8418,205.3965,204.3651,204.5905,93728.0
2020-05-07 15:30:00,236.1,236.64,235.03,235.25,157496.0,204.6165,205.0845,203.6892,203.8798,157496.0
2020-05-08 09:30:00,237.65,239.1,237.4,237.65,78890.0,205.9598,207.2164,205.7431,205.9598,78890.0
2020-05-08 10:00:00,237.7,238.19,236.68,237.94,71591.0,206.0031,206.4278,205.1191,206.2111,71591.0
2020-05-08 10:30:00,237.75,238.05,236.8,237.07,61628.0,206.0465,206.3064,205.2231,205.4571,61628.0
2020-05-08 11:00:00,237.11,238.02,237.0,237.02,162511.0,205.4918,206.2804,205.3965,205.4138,162511.0
2020-05-08 11:30:00,237.02,238.83,236.95,238.38,74351.0,205.4138,206.9824,205.3531,206.5924,74351.0
2020-05-08 12:00:00,238.2,239.44,238.14,239.44,32844.0,206.4364,207.5111,206.3844,207.5111,32844.0
2020-05-08 12:30:00,239.42,240.25,239.35,239.43,36859.0,207.4938,208.2131,207.4331,207.5024,36859.0
2020-05-08 13:00:00,239.38,239.44,238.21,238.65,69423.0,207.4591,207.5111,206.4451,206.8264,69423.0
2020-05-08 13:30:00,238.6,238.65,237.38,237.5,51166.0,206.7831,206.8264,205.7258,205.8298,51166.0
2020-05-08 14:00:00,237.5,238.5,237.25,238.49,28585.0,205.8298,206.6964,205.6131,206.6878,28585.0
2020-05-08 14:30:00,238.59,238.84,237.95,238.15,71033.0,206.7744,206.9911,206.2198,206.3931,71033.0
2020-05-08 15:00:00,238.2,238.29,237.69,238.08,140735.0,206.4364,206.5144,205.9945,206.3324,140735.0
2020-05-08 15:30:00,238.06,238.9,237.89,238.14,251980.0,206.3151,207.0431,206.1678,206.3844,251980.0
2020-05-11 09:30:00,236.08,238.31,234.48,237.82,110025.0,204.5991,206.5318,203.2125,206.1071,110025.0
2020-05-11 10:00:00,237.76,240.84,237.41,240.2,88185.0,206.0551,208.7244,205.7518,208.1698,88185.0
2020-05-11 10:30:00,240.21,240.41,239.51,239.86,54071.0,208.1784,208.3517,207.5718,207.8751,54071.0
2020-05-11 11:00:00,240.08,242.69,239.89,242.69,78998.0,208.0658,210.3277,207.9011,210.3277,78998.0
2020-05-11 11:30:00,242.59,242.76,240.89,240.94,56540.0,210.241,210.3884,208.7677,208.8111,56540.0
2020-05-11 12:00:00,241.01,241.58,240.39,241.54,44261.0,208.8717,209.3657,208.3344,209.3311,44261.0
2020-05-11 12:30:00,241.48,242.6,241.38,242.15,46960.0,209.2791,210.2497,209.1924,209.8597,46960.0
2020-05-11 13:00:00,242.25,242.88,242.02,242.62,39929.0,209.9464,210.4924,209.7471,210.267,39929.0
2020-05-11 13:30:00,242.63,242.93,241.84,242.11,57764.0,210.2757,210.5357,209.5911,209.8251,57764.0
2020-05-11 14:00:00,242.1,242.1,239.45,239.58,64767.0,209.8164,209.8164,207.5198,207.6324,64767.0
2020-05-11 14:30:00,239.53,240.87,239.52,240.84,57964.0,207.5891,208.7504,207.5804,208.7244,57964.0
2020-05-11 15:00:00,240.84,241.36,239.67,239.69,62514.0,208.7244,209.1751,207.7104,207.7278,62514.0
2020-05-11 15:30:00,239.61,239.94,238.22,238.25,169163.0,207.6584,207.9444,206.4538,206.4798,169163.0
2020-05-12 09:30:00,239.36,240.25,235.9,236.0,107703.0,207.4418,208.2131,204.4431,204.5298,107703.0
2020-05-12 10:00:00,235.97,236.46,234.65,235.48,62339.0,204.5038,204.9285,203.3598,204.0792,62339.0
2020-05-12 10:30:00,235.6,235.93,234.91,235.77,34975.0,204.1832,204.4691,203.5852,204.3305,34975.0
2020-05-12 11:00:00,235.84,237.5,235.81,236.53,106390.0,204.3911,205.8298,204.3651,204.9891,106390.0
2020-05-12 11:30:00,236.49,237.08,235.42,235.42,103604.0,204.9545,205.4658,204.0272,204.0272,103604.0
2020-05-12 12:00:00,235.53,235.53,231.33,231.44,124590.0,204.1225,204.1225,200.4825,200.5779,124590.0
2020-05-12 12:30:00,231.5,233.36,231.45,233.1,57340.0,200.6299,202.2419,200.5865,202.0165,57340.0
2020-05-12 13:00:00,233.19,233.3,230.74,232.75,64982.0,202.0945,202.1899,199.9712,201.7132,64982.0
2020-05-12 13:30:00,232.69,234.12,232.4,233.9,33622.0,201.6612,202.9005,201.4099,202.7098,33622.0
2020-05-12 14:00:00,233.92,234.11,233.35,233.59,37071.0,202.7272,202.8918,202.2332,202.4412,37071.0
2020-05-12 14:30:00,233.55,234.93,233.32,234.64,33505.0,202.4065,203.6025,202.2072,203.3512,33505.0
2020-05-12 15:00:00,234.57,234.74,232.84,233.43,43882.0,203.2905,203.4378,201.7912,202.3025,43882.0
2020-05-12 15:30:00,233.45,233.97,231.66,231.75,169012.0,202.3199,202.7705,200.7685,200.8465,169012.0
2020-05-13 09:30:00,231.26,232.48,229.39,231.99,246409.0,200.4219,201.4792,198.8012,201.0545,246409.0
2020-05-13 10:00:00,231.81,235.22,231.81,235.1,143821.0,200.8985,203.8538,200.8985,203.7498,143821.0
2020-05-13 10:30:00,235.15,236.89,234.63,235.81,199069.0,203.7932,205.3011,203.3425,204.3651,199069.0
2020-05-13 11:00:00,235.77,237.08,234.54,235.33,119096.0,204.3305,205.4658,203.2645,203.9492,119096.0
2020-05-13 11:30:00,235.42,235.54,232.59,233.26,89116.0,204.0272,204.1312,201.5745,202.1552,89116.0
2020-05-13 12:00:00,233.2,233.39,231.47,233.35,70674.0,202.1032,202.2679,200.6039,202.2332,70674.0
2020-05-13 12:30:00,233.48,233.5,232.27,233.48,50560.0,202.3459,202.3632,201.2972,202.3459,50560.0
2020-05-13 13:00:00,233.35,234.08,232.6,233.63,53361.0,202.2332,202.8658,201.5832,202.4758,53361.0
2020-05-13 13:30:00,233.52,233.78,232.8,232.98,35285.0,202.3805,202.6058,201.7565,201.9125,35285.0
2020-05-13 14:00:00,233.01,233.46,230.7,230.84,61771.0,201.9385,202.3285,199.9366,200.0579,61771.0
2020-05-13 14:30:00,230.79,230.84,229.6,229.86,62926.0,200.0146,200.0579,198.9832,199.2086,62926.0
2020-05-13 15:00:00,229.88,230.96,229.76,230.48,82361.0,199.2259,200.1619,199.1219,199.7459,82361.0
2020-05-13 15:30:00,230.34,231.84,230.0,231.18,208111.0,199.6246,200.9245,199.3299,200.3526,208111.0
2020-05-14 09:30:00,229.38,231.0,225.88,227.44,159802.0,198.7926,200.1966,195.7593,197.1113,159802.0
2020-05-14 10:00:00,227.28,227.35,224.76,224.93,121654.0,196.9726,197.0333,194.7886,194.936,121654.0
2020-05-14 10:30:00,225.09,227.36,225.04,227.02,140507.0,195.0746,197.0419,195.0313,196.7473,140507.0
2020-05-14 11:00:00,227.0,227.57,225.22,225.54,87645.0,196.7299,197.2239,195.1873,195.4646,87645.0
2020-05-14 11:30:00,225.46,227.42,225.46,226.38,53274.0,195.3953,197.0939,195.3953,196.1926,53274.0
2020-05-14 12:00:00,226.65,228.31,226.19,227.25,88103.0,196.4266,197.8653,196.028,196.9466,88103.0
2020-05-14 12:30:00,227.19,227.58,226.55,227.31,100217.0,196.8946,197.2326,196.34,196.9986,100217.0
2020-05-14 13:00:00,227.31,227.31,225.79,227.05,75726.0,196.9986,196.9986,195.6813,196.7733,75726.0
2020-05-14 13:30:00,227.02,227.57,226.56,227.21,61913.0,196.7473,197.2239,196.3486,196.9119,61913.0
2020-05-14 14:00:00,227.2,228.12,227.01,227.75,53207.0,196.9033,197.7006,196.7386,197.3799,53207.0
2020-05-14 14:30:00,227.87,228.04,226.0,226.74,45622.0,197.4839,197.6313,195.8633,196.5046,45622.0
2020-05-14 15:00:00,226.75,229.11,226.65,228.93,75713.0,196.5133,198.5586,196.4266,198.4026,75713.0
2020-05-14 15:30:00,228.97,229.91,228.25,229.57,225133.0,198.4373,199.2519,197.8133,198.9572,225133.0
2020-05-15 09:30:00,228.35,228.88,226.54,227.16,179831.0,197.8999,198.3593,196.3313,196.8686,179831.0
2020-05-15 10:00:00,227.22,228.43,226.1,226.28,106616.0,196.9206,197.9693,195.95,196.106,106616.0
2020-05-15 10:30:00,226.21,226.73,225.01,225.16,96150.0,196.0453,196.496,195.0053,195.1353,96150.0
2020-05-15 11:00:00,225.2,225.55,224.09,224.81,158093.0,195.17,195.4733,194.208,194.832,158093.0
2020-05-15 11:30:00,224.64,225.26,223.83,225.0,61181.0,194.6846,195.222,193.9827,194.9966,61181.0
2020-05-15 12:00:00,224.98,226.0,224.7,225.38,57135.0,194.9793,195.8633,194.7366,195.326,57135.0
2020-05-15 12:30:00,225.43,225.8,225.01,225.68,69676.0,195.3693,195.69,195.0053,195.586,69676.0
2020-05-15 13:00:00,225.68,226.85,225.62,226.54,89605.0,195.586,196.5999,195.534,196.3313,89605.0
2020-05-15 13:30:00,226.46,227.53,226.13,227.53,42859.0,196.262,197.1893,195.976,197.1893,42859.0
2020-05-15 14:00:00,227.38,227.81,227.09,227.7,49846.0,197.0593,197.4319,196.8079,197.3366,49846.0
2020-05-15 14:30:00,227.73,227.79,226.56,227.0,56560.0,197.3626,197.4146,196.3486,196.7299,56560.0
2020-05-15 15:00:00,227.12,227.89,226.91,227.33,84780.0,196.8339,197.5013,196.6519,197.0159,84780.0
2020-05-15 15:30:00,227.34,229.97,227.02,229.58,314779.0,197.0246,199.3039,196.7473,198.9659,314779.0
2020-05-18 09:30:00,236.07,236.38,232.07,232.2,153789.0,204.5905,204.8591,201.1239,201.2365,153789.0
2020-05-18 10:00:00,232.22,234.64,232.22,234.4,55093.0,201.2539,203.3512,201.2539,203.1432,55093.0
2020-05-18 10:30:00,234.46,234.97,233.81,234.06,55255.0,203.1952,203.6372,202.6318,202.8485,55255.0
2020-05-18 11:00:00,234.16,235.46,234.08,235.32,55000.0,202.9352,204.0618,202.8658,203.9405,55000.0
2020-05-18 11:30:00,235.36,235.85,235.01,235.36,61678.0,203.9752,204.3998,203.6718,203.9752,61678.0
2020-05-18 12:00:00,235.43,235.56,234.87,235.02,41265.0,204.0358,204.1485,203.5505,203.6805,41265.0
2020-05-18 12:30:00,235.08,235.47,234.54,234.8,41292.0,203.7325,204.0705,203.2645,203.4898,41292.0
2020-05-18 13:00:00,234.71,236.11,234.71,235.94,66518.0,203.4118,204.6251,203.4118,204.4778,66518.0
2020-05-18 13:30:00,235.94,236.46,235.85,236.27,39851.0,204.4778,204.9285,204.3998,204.7638,39851.0
2020-05-18 14:00:00,236.36,238.14,236.35,237.52,51599.0,204.8418,206.3844,204.8331,205.8471,51599.0
2020-05-18 14:30:00,237.49,237.96,237.01,237.55,45815.0,205.8211,206.2285,205.4051,205.8731,45815.0
2020-05-18 15:00:00,237.69,237.84,236.42,236.89,43892.0,205.9945,206.1245,204.8938,205.3011,43892.0
2020-05-18 15:30:00,236.84,238.0,235.81,235.82,160879.0,205.2578,206.2631,204.3651,204.3738,160879.0
2020-05-19 09:30:00,235.08,236.84,234.12,235.86,84035.0,203.7325,205.2578,202.9005,204.4085,84035.0
2020-05-19 10:00:00,235.86,236.86,233.4,234.49,58871.0,204.4085,205.2751,202.2765,203.2212,58871.0
2020-05-19 10:30:00,234.64,235.66,233.82,234.54,48725.0,203.3512,204.2352,202.6405,203.2645,48725.0
2020-05-19 11:00:00,234.63,234.82,233.28,233.95,36547.0,203.3425,203.5072,202.1725,202.7532,36547.0
2020-05-19 11:30:00,234.05,234.39,232.7,232.92,47233.0,202.8398,203.1345,201.6699,201.8605,47233.0
2020-05-19 12:00:00,233.05,233.3,232.14,233.08,134002.0,201.9732,202.1899,201.1845,201.9992,134002.0
2020-05-19 12:30:00,233.04,233.67,232.64,233.42,31528.0,201.9645,202.5105,201.6179,202.2939,31528.0
2020-05-19 13:00:00,233.32,233.86,233.27,233.64,26584.0,202.2072,202.6752,202.1639,202.4845,26584.0
2020-05-19 13:30:00,233.61,233.94,232.95,233.12,51352.0,202.4585,202.7445,201.8865,202.0339,51352.0
2020-05-19 14:00:00,233.11,234.08,233.04,233.58,32601.0,202.0252,202.8658,201.9645,202.4325,32601.0
2020-05-19 14:30:00,233.67,234.05,231.45,231.78,89528.0,202.5105,202.8398,200.5865,200.8725,89528.0
2020-05-19 15:00:00,231.71,232.8,231.28,231.91,116164.0,200.8119,201.7565,200.4392,200.9852,116164.0
2020-05-19 15:30:00,231.93,231.93,229.66,229.78,226274.0,201.0025,201.0025,199.0352,199.1392,226274.0
2020-05-20 09:30:00,231.98,232.66,229.15,230.06,103149.0,201.0459,201.6352,198.5932,199.3819,103149.0
2020-05-20 10:00:00,230.29,231.21,229.76,230.83,62791.0,199.5812,200.3786,199.1219,200.0492,62791.0
2020-05-20 10:30:00,230.91,232.06,230.88,231.82,58730.0,200.1186,201.1152,200.0926,200.9072,58730.0
2020-05-20 11:00:00,231.77,232.13,231.42,231.43,61829.0,200.8639,201.1759,200.5605,200.5692,61829.0
2020-05-20 11:30:00,231.34,231.83,230.82,230.91,33858.0,200.4912,200.9159,200.0406,200.1186,33858.0
2020-05-20 12:00:00,231.02,231.52,230.2,230.61,47251.0,200.2139,200.6472,199.5032,199.8586,47251.0
2020-05-20 12:30:00,230.62,231.0,229.9,230.08,35079.0,199.8672,200.1966,199.2432,199.3992,35079.0
2020-05-20 13:00:00,230.16,230.16,229.15,229.42,31522.0,199.4686,199.4686,198.5932,198.8272,31522.0
2020-05-20 13:30:00,229.43,230.28,229.43,230.03,38528.0,198.8359,199.5726,198.8359,199.3559,38528.0
2020-05-20 14:00:00,230.0,230.15,229.51,229.96,38706.0,199.3299,199.4599,198.9052,199.2952,38706.0
2020-05-20 14:30:00,229.92,230.11,229.62,229.62,42036.0,199.2606,199.4252,199.0006,199.0006,42036.0
2020-05-20 15:00:00,229.66,230.03,229.45,229.66,55254.0,199.0352,199.3559,198.8532,199.0352,55254.0
2020-05-20 15:30:00,229.61,230.6,228.92,230.13,157533.0,198.9919,199.8499,198.3939,199.4426,157533.0
2020-05-21 09:30:00,229.39,230.48,228.54,228.8,77904.0,198.8012,199.7459,198.0646,198.2899,77904.0
2020-05-21 10:00:00,228.61,228.78,228.06,228.13,49392.0,198.1253,198.2726,197.6486,197.7093,49392.0
2020-05-21 10:30:00,228.13,228.16,227.34,227.61,51351.0,197.7093,197.7353,197.0246,197.2586,51351.0
2020-05-21 11:00:00,227.5,227.9,227.12,227.5,54348.0,197.1633,197.5099,196.8339,197.1633,54348.0
2020-05-21 11:30:00,227.62,228.72,227.61,228.12,62996.0,197.2673,198.2206,197.2586,197.7006,62996.0
2020-05-21 12:00:00,228.05,228.97,228.05,228.36,38851.0,197.6399,198.4373,197.6399,197.9086,38851.0
2020-05-21 12:30:00,228.26,228.3,227.33,227.71,23510.0,197.8219,197.8566,197.0159,197.3453,23510.0
2020-05-21 13:00:00,227.71,228.22,227.55,227.65,23503.0,197.3453,197.7873,197.2066,197.2933,23503.0
2020-05-21 13:30:00,227.64,227.98,227.46,227.87,32190.0,197.2846,197.5793,197.1286,197.4839,32190.0
2020-05-21 14:00:00,227.92,228.38,227.69,228.17,55229.0,197.5273,197.9259,197.3279,197.7439,55229.0
2020-05-21 14:30:00,228.18,228.61,227.65,227.89,48351.0,197.7526,198.1253,197.2933,197.5013,48351.0
2020-05-21 15:00:00,227.91,228.79,227.72,228.5,47540.0,197.5186,198.2813,197.3539,198.0299,47540.0
2020-05-21 15:30:00,228.43,228.5,227.72,228.22,129976.0,197.9693,198.0299,197.3539,197.7873,129976.0
2020-05-22 09:30:00,228.54,232.95,227.41,232.95,136704.0,198.0646,201.8865,197.0853,201.8865,136704.0
2020-05-22 10:00:00,232.89,237.69,232.88,237.69,241051.0,201.8345,205.9945,201.8259,205.9945,241051.0
2020-05-22 10:30:00,237.64,241.43,237.5,240.35,253513.0,205.9511,209.2357,205.8298,208.2997,253513.0
2020-05-22 11:00:00,240.18,240.63,238.83,240.1,145203.0,208.1524,208.5424,206.9824,208.0831,145203.0
2020-05-22 11:30:00,240.17,240.33,239.11,239.46,78266.0,208.1438,208.2824,207.2251,207.5284,78266.0
2020-05-22 12:00:00,239.46,239.9,239.03,239.61,62233.0,207.5284,207.9098,207.1558,207.6584,62233.0
2020-05-22 12:30:00,239.57,240.76,239.42,240.34,109339.0,207.6238,208.6551,207.4938,208.2911,109339.0
2020-05-22 13:00:00,240.33,240.61,239.52,239.53,58957.0,208.2824,208.5251,207.5804,207.5891,58957.0
2020-05-22 13:30:00,239.51,240.33,239.4,240.07,100514.0,207.5718,208.2824,207.4764,208.0571,100514.0
2020-05-22 14:00:00,240.07,241.67,239.93,240.71,84770.0,208.0571,209.4437,207.9358,208.6117,84770.0
2020-05-22 14:30:00,240.71,241.56,240.18,241.56,125686.0,208.6117,209.3484,208.1524,209.3484,125686.0
2020-05-22 15:00:00,241.59,242.03,240.07,240.75,145810.0,209.3744,209.7557,208.0571,208.6464,145810.0
2020-05-22 15:30:00,240.82,242.6,240.73,242.43,304756.0,208.7071,210.2497,208.6291,210.1024,304756.0
2020-05-26 09:30:00,248.59,248.68,240.93,242.72,262667.0,215.441,215.519,208.8024,210.3537,262667.0
2020-05-26 10:00:00,242.82,243.92,240.14,240.14,118107.0,210.4404,211.3937,208.1178,208.1178,118107.0
2020-05-26 10:30:00,240.24,242.26,240.23,241.94,101750.0,208.2044,209.9551,208.1958,209.6777,101750.0
2020-05-26 11:00:00,241.91,242.42,240.66,241.68,111275.0,209.6517,210.0937,208.5684,209.4524,111275.0
2020-05-26 11:30:00,241.72,242.82,241.09,242.71,158364.0,209.4871,210.4404,208.9411,210.345,158364.0
2020-05-26 12:00:00,242.76,243.07,241.92,242.68,175435.0,210.3884,210.657,209.6604,210.319,175435.0
2020-05-26 12:30:00,242.68,244.31,242.43,243.65,86747.0,210.319,211.7317,210.1024,211.1597,86747.0
2020-05-26 13:00:00,243.66,244.5,243.01,244.24,79928.0,211.1684,211.8964,210.605,211.671,79928.0
2020-05-26 13:30:00,244.22,244.58,242.74,242.91,63505.0,211.6537,211.9657,210.371,210.5184,63505.0
2020-05-26 14:00:00,242.78,243.08,242.01,242.99,64373.0,210.4057,210.6657,209.7384,210.5877,64373.0
2020-05-26 14:30:00,242.95,243.91,242.82,243.53,85301.0,210.553,211.385,210.4404,211.0557,85301.0
2020-05-26 15:00:00,243.55,244.2,243.11,243.8,100690.0,211.073,211.6364,210.6917,211.2897,100690.0
2020-05-26 15:30:00,243.75,244.64,242.86,243.93,308977.0,211.2464,212.0177,210.475,211.4024,308977.0
2020-05-27 09:30:00,245.61,245.93,241.83,243.14,131811.0,212.8583,213.1357,209.5824,210.7177,131811.0
2020-05-27 10:00:00,243.0,245.58,243.0,244.59,140979.0,210.5964,212.8323,210.5964,211.9744,140979.0
2020-05-27 10:30:00,244.59,245.79,244.17,244.73,160799.0,211.9744,213.0143,211.6104,212.0957,160799.0
2020-05-27 11:00:00,244.82,244.82,243.09,243.7,107227.0,212.1737,212.1737,210.6744,211.203,107227.0
2020-05-27 11:30:00,243.76,245.23,243.26,245.23,49201.0,211.255,212.529,210.8217,212.529,49201.0
2020-05-27 12:00:00,245.23,245.78,245.0,245.64,73243.0,212.529,213.0057,212.3297,212.8843,73243.0
2020-05-27 12:30:00,245.75,246.23,245.48,245.55,67550.0,212.9797,213.3957,212.7457,212.8063,67550.0
2020-05-27 13:00:00,245.52,246.73,245.25,246.18,44043.0,212.7803,213.829,212.5463,213.3523,44043.0
2020-05-27 13:30:00,246.16,246.5,245.33,245.68,50512.0,213.335,213.6297,212.6157,212.919,50512.0
2020-05-27 14:00:00,245.74,247.57,245.74,247.26,61053.0,212.971,214.557,212.971,214.2883,61053.0
2020-05-27 14:30:00,247.23,248.83,247.18,248.72,92507.0,214.2623,215.649,214.219,215.5536,92507.0
2020-05-27 15:00:00,248.72,249.23,248.38,248.95,94252.0,215.5536,215.9956,215.259,215.753,94252.0
2020-05-27 15:30:00,248.9,252.94,248.56,252.05,308423.0,215.7096,219.2109,215.415,218.4396,308423.0
2020-05-28 09:30:00,255.62,259.47,253.52,258.1,184900.0,221.5335,224.8701,219.7136,223.6828,184900.0
2020-05-28 10:00:00,258.1,258.67,255.74,257.09,135385.0,223.6828,224.1768,221.6375,222.8075,135385.0
2020-05-28 10:30:00,257.08,257.47,256.25,256.79,83346.0,222.7988,223.1368,222.0795,222.5475,83346.0
2020-05-28 11:00:00,256.79,257.0,254.55,254.89,80989.0,222.5475,222.7295,220.6062,220.9009,80989.0
2020-05-28 11:30:00,254.91,255.3,253.95,254.94,60451.0,220.9182,221.2562,220.0862,220.9442,60451.0
2020-05-28 12:00:00,254.98,255.38,254.84,255.12,60555.0,220.9789,221.3255,220.8575,221.1002,60555.0
2020-05-28 12:30:00,255.14,257.0,255.03,256.71,74765.0,221.1175,222.7295,221.0222,222.4782,74765.0
2020-05-28 13:00:00,256.75,258.15,256.66,257.68,136711.0,222.5128,223.7261,222.4348,223.3188,136711.0
2020-05-28 13:30:00,257.69,258.12,257.53,257.61,38259.0,223.3275,223.7001,223.1888,223.2582,38259.0
2020-05-28 14:00:00,257.63,258.64,257.53,257.75,52528.0,223.2755,224.1508,223.1888,223.3795,52528.0
2020-05-28 14:30:00,257.73,258.4,257.22,257.71,61889.0,223.3622,223.9428,222.9202,223.3448,61889.0
2020-05-28 15:00:00,257.71,258.08,256.66,257.26,64418.0,223.3448,223.6655,222.4348,222.9548,64418.0
2020-05-28 15:30:00,257.36,258.85,256.66,257.99,226958.0,223.0415,224.3328,222.4348,223.5875,226958.0
2020-05-29 09:30:00,257.16,258.59,254.08,258.07,110362.0,222.8682,224.1075,220.1989,223.6568,110362.0
2020-05-29 10:00:00,258.08,258.97,256.29,256.31,84193.0,223.6655,224.4368,222.1142,222.1315,84193.0
2020-05-29 10:30:00,256.38,257.63,256.14,256.95,43232.0,222.1922,223.2755,221.9842,222.6862,43232.0
2020-05-29 11:00:00,256.99,258.02,256.78,257.71,43370.0,222.7208,223.6135,222.5388,223.3448,43370.0
2020-05-29 11:30:00,257.8,258.11,257.34,257.63,30844.0,223.4228,223.6915,223.0242,223.2755,30844.0
2020-05-29 12:00:00,257.68,258.18,257.04,257.36,49526.0,223.3188,223.7521,222.7642,223.0415,49526.0
2020-05-29 12:30:00,257.39,257.52,256.08,257.11,40840.0,223.0675,223.1802,221.9322,222.8248,40840.0
2020-05-29 13:00:00,256.92,256.92,256.15,256.22,30762.0,222.6602,222.6602,221.9928,222.0535,30762.0
2020-05-29 13:30:00,256.19,256.29,255.52,255.85,54580.0,222.0275,222.1142,221.4469,221.7329,54580.0
2020-05-29 14:00:00,255.75,257.54,255.67,257.53,71455.0,221.6462,223.1975,221.5769,223.1888,71455.0
2020-05-29 14:30:00,257.69,257.82,255.21,257.81,62848.0,223.3275,223.4402,221.1782,223.4315,62848.0
2020-05-29 15:00:00,257.91,258.7,257.64,257.92,80855.0,223.5182,224.2028,223.2842,223.5268,80855.0
2020-05-29 15:30:00,257.92,258.97,256.92,257.86,211182.0,223.5268,224.4368,222.6602,223.4748,211182.0
2020-06-01 09:30:00,258.03,258.99,256.02,256.07,116674.0,223.6222,224.4541,221.8802,221.9235,116674.0
2020-06-01 10:00:00,256.17,258.15,255.52,257.48,96900.0,222.0102,223.7261,221.4469,223.1455,96900.0
2020-06-01 10:30:00,257.74,261.17,257.6,260.74,162460.0,223.3708,226.3434,223.2495,225.9708,162460.0
2020-06-01 11:00:00,260.97,262.44,260.49,261.63,110226.0,226.1701,227.4441,225.7541,226.7421,110226.0
2020-06-01 11:30:00,261.63,264.76,261.63,264.27,131813.0,226.7421,229.4547,226.7421,229.0301,131813.0
2020-06-01 12:00:00,264.28,265.16,264.04,265.08,90654.0,229.0387,229.8014,228.8307,229.732,90654.0
2020-06-01 12:30:00,265.17,265.48,264.16,265.09,55801.0,229.81,230.0787,228.9347,229.7407,55801.0
2020-06-01 13:00:00,265.07,265.74,265.03,265.23,69005.0,229.7234,230.304,229.6887,229.862,69005.0
2020-06-01 13:30:00,265.16,265.45,264.78,264.97,41609.0,229.8014,230.0527,229.4721,229.6367,41609.0
2020-06-01 14:00:00,265.05,265.59,264.9,265.41,44893.0,229.706,230.174,229.576,230.018,44893.0
2020-06-01 14:30:00,265.52,266.1,265.3,265.91,62739.0,230.1134,230.616,229.9227,230.4514,62739.0
2020-06-01 15:00:00,266.0,266.79,265.8,265.84,95929.0,230.5294,231.214,230.356,230.3907,95929.0
2020-06-01 15:30:00,265.79,265.81,263.87,264.37,173984.0,230.3474,230.3647,228.6834,229.1167,173984.0
2020-06-02 09:30:00,264.51,265.51,259.73,261.24,135020.0,229.2381,230.1047,225.0955,226.4041,135020.0
2020-06-02 10:00:00,261.29,262.7,260.94,261.25,110703.0,226.4474,227.6694,226.1441,226.4128,110703.0
2020-06-02 10:30:00,261.29,263.74,261.29,262.79,72525.0,226.4474,228.5707,226.4474,227.7474,72525.0
2020-06-02 11:00:00,262.77,262.85,261.62,262.77,45977.0,227.7301,227.7994,226.7334,227.7301,45977.0
2020-06-02 11:30:00,262.77,262.82,262.06,262.18,48197.0,227.7301,227.7734,227.1148,227.2188,48197.0
2020-06-02 12:00:00,262.24,263.63,262.17,262.9,41404.0,227.2708,228.4754,227.2101,227.8427,41404.0
2020-06-02 12:30:00,262.86,262.86,261.82,262.43,54513.0,227.8081,227.8081,226.9068,227.4354,54513.0
2020-06-02 13:00:00,262.38,262.96,262.24,262.66,44434.0,227.3921,227.8947,227.2708,227.6347,44434.0
2020-06-02 13:30:00,262.7,263.33,262.52,263.33,48463.0,227.6694,228.2154,227.5134,228.2154,48463.0
2020-06-02 14:00:00,263.3,263.8,262.23,262.29,40161.0,228.1894,228.6227,227.2621,227.3141,40161.0
2020-06-02 14:30:00,262.34,262.34,261.4,261.96,51495.0,227.3574,227.3574,226.5428,227.0281,51495.0
2020-06-02 15:00:00,261.97,262.61,260.91,261.12,73223.0,227.0368,227.5914,226.1181,226.3001,73223.0
2020-06-02 15:30:00,261.13,263.67,260.82,263.57,156510.0,226.3088,228.5101,226.0401,228.4234,156510.0
2020-06-03 09:30:00,264.93,265.89,263.6,265.19,127749.0,229.602,230.434,228.4494,229.8274,127749.0
2020-06-03 10:00:00,265.38,266.17,264.89,266.08,43413.0,229.992,230.6767,229.5674,230.5987,43413.0
2020-06-03 10:30:00,266.03,267.19,266.03,266.12,49326.0,230.5554,231.5607,230.5554,230.6334,49326.0
2020-06-03 11:00:00,266.17,267.36,265.82,267.03,74055.0,230.6767,231.708,230.3734,231.422,74055.0
2020-06-03 11:30:00,267.08,268.51,266.65,267.65,78337.0,231.4653,232.7047,231.0927,231.9593,78337.0
2020-06-03 12:00:00,267.64,269.25,267.57,268.44,57517.0,231.9507,233.346,231.89,232.644,57517.0
2020-06-03 12:30:00,268.41,268.95,267.6,267.68,36375.0,232.618,233.086,231.916,231.9853,36375.0
2020-06-03 13:00:00,267.67,267.8,267.24,267.64,54351.0,231.9767,232.0893,231.604,231.9507,54351.0
2020-06-03 13:30:00,267.69,267.86,266.64,266.82,69257.0,231.994,232.1413,231.084,231.24,69257.0
2020-06-03 14:00:00,266.68,267.22,266.16,266.47,63678.0,231.1187,231.5867,230.668,230.9367,63678.0
2020-06-03 14:30:00,266.43,267.7,266.31,266.96,75333.0,230.902,232.0027,230.798,231.3614,75333.0
2020-06-03 15:00:00,266.96,267.81,266.93,267.28,65300.0,231.3614,232.098,231.3354,231.6387,65300.0
2020-06-03 15:30:00,267.35,268.34,267.08,267.36,177782.0,231.6993,232.5573,231.4653,231.708,177782.0
2020-06-04 09:30:00,264.09,266.91,262.74,264.35,131652.0,228.8741,231.318,227.7041,229.0994,131652.0
2020-06-04 10:00:00,264.19,265.68,261.74,262.93,66787.0,228.9607,230.252,226.8374,227.8687,66787.0
2020-06-04 10:30:00,262.97,263.32,261.69,261.92,43050.0,227.9034,228.2067,226.7941,226.9934,43050.0
2020-06-04 11:00:00,262.13,262.83,261.06,261.45,66715.0,227.1754,227.7821,226.2481,226.5861,66715.0
2020-06-04 11:30:00,261.5,261.55,258.68,259.7,104406.0,226.6294,226.6728,224.1855,225.0695,104406.0
2020-06-04 12:00:00,259.58,260.25,259.24,259.81,46975.0,224.9655,225.5461,224.6708,225.1648,46975.0
2020-06-04 12:30:00,259.83,260.07,259.36,259.46,71610.0,225.1821,225.3901,224.7748,224.8615,71610.0
2020-06-04 13:00:00,259.45,260.03,258.51,259.92,51995.0,224.8528,225.3555,224.0381,225.2601,51995.0
2020-06-04 13:30:00,260.07,260.19,259.22,259.28,42787.0,225.3901,225.4941,224.6535,224.7055,42787.0
2020-06-04 14:00:00,259.24,259.28,257.68,258.29,49757.0,224.6708,224.7055,223.3188,223.8475,49757.0
2020-06-04 14:30:00,258.33,258.92,257.92,257.96,85201.0,223.8821,224.3935,223.5268,223.5615,85201.0
2020-06-04 15:00:00,258.01,258.34,256.51,257.57,110996.0,223.6048,223.8908,222.3048,223.2235,110996.0
2020-06-04 15:30:00,257.66,259.88,257.49,259.71,196239.0,223.3015,225.2255,223.1542,225.0781,196239.0
2020-06-05 09:30:00,263.73,264.58,260.58,261.56,157318.0,228.5621,229.2987,225.8321,226.6814,157318.0
2020-06-05 10:00:00,261.71,262.54,260.72,262.18,115084.0,226.8114,227.5308,225.9534,227.2188,115084.0
2020-06-05 10:30:00,262.28,263.5,261.92,262.3,76723.0,227.3054,228.3627,226.9934,227.3228,76723.0
2020-06-05 11:00:00,262.3,262.61,261.14,261.97,70206.0,227.3228,227.5914,226.3174,227.0368,70206.0
2020-06-05 11:30:00,261.96,263.35,261.95,262.69,46903.0,227.0281,228.2327,227.0194,227.6607,46903.0
2020-06-05 12:00:00,262.72,262.93,261.61,262.55,74140.0,227.6867,227.8687,226.7248,227.5394,74140.0
2020-06-05 12:30:00,262.41,262.73,261.14,262.27,75551.0,227.4181,227.6954,226.3174,227.2968,75551.0
2020-06-05 13:00:00,262.31,263.51,262.16,263.44,39019.0,227.3314,228.3714,227.2014,228.3107,39019.0
2020-06-05 13:30:00,263.38,263.49,262.78,263.04,53662.0,228.2587,228.3541,227.7387,227.9641,53662.0
2020-06-05 14:00:00,262.96,263.45,262.44,263.02,95496.0,227.8947,228.3194,227.4441,227.9467,95496.0
2020-06-05 14:30:00,263.05,264.05,262.55,264.02,71407.0,227.9727,228.8394,227.5394,228.8134,71407.0
2020-06-05 15:00:00,264.03,265.16,263.48,264.89,147009.0,228.8221,229.8014,228.3454,229.5674,147009.0
2020-06-05 15:30:00,265.03,265.91,263.22,264.89,236919.0,229.6887,230.4514,228.1201,229.5674,236919.0
2020-06-08 09:30:00,265.0,267.86,264.3,265.36,151756.0,229.6627,232.1413,229.0561,229.9747,151756.0
2020-06-08 10:00:00,265.31,267.95,264.76,267.89,110332.0,229.9314,232.2193,229.4547,232.1673,110332.0
2020-06-08 10:30:00,267.99,269.03,267.9,268.26,81311.0,232.254,233.1553,232.176,232.488,81311.0
2020-06-08 11:00:00,268.09,269.12,267.91,268.23,71750.0,232.3407,233.2333,232.1847,232.462,71750.0
2020-06-08 11:30:00,268.2,268.26,267.25,267.25,66722.0,232.436,232.488,231.6127,231.6127,66722.0
2020-06-08 12:00:00,267.34,267.45,266.31,266.49,41473.0,231.6907,231.786,230.798,230.954,41473.0
2020-06-08 12:30:00,266.58,267.01,266.48,266.48,22455.0,231.032,231.4047,230.9454,230.9454,22455.0
2020-06-08 13:00:00,266.53,267.0,266.43,266.72,43082.0,230.9887,231.396,230.902,231.1534,43082.0
2020-06-08 13:30:00,266.78,267.42,266.34,266.39,125455.0,231.2054,231.76,230.824,230.8674,125455.0
2020-06-08 14:00:00,266.4,267.09,266.15,267.05,61331.0,230.876,231.474,230.6594,231.4394,61331.0
2020-06-08 14:30:00,266.97,267.19,266.58,266.97,39164.0,231.37,231.5607,231.032,231.37,39164.0
2020-06-08 15:00:00,266.95,267.23,265.79,265.79,64882.0,231.3527,231.5953,230.3474,230.3474,64882.0
2020-06-08 15:30:00,265.8,267.24,265.57,266.82,271631.0,230.356,231.604,230.1567,231.24,271631.0
2020-06-09 09:30:00,266.7,267.08,264.67,265.86,200104.0,231.136,231.4653,229.3767,230.408,200104.0
2020-06-09 10:00:00,266.03,266.99,264.35,265.58,148961.0,230.5554,231.3874,229.0994,230.1654,148961.0
2020-06-09 10:30:00,265.95,266.64,264.79,265.49,98439.0,230.486,231.084,229.4807,230.0874,98439.0
2020-06-09 11:00:00,265.45,265.57,264.63,265.17,81333.0,230.0527,230.1567,229.3421,229.81,81333.0
2020-06-09 11:30:00,265.1,265.98,264.99,265.12,163862.0,229.7494,230.512,229.654,229.7667,163862.0
2020-06-09 12:00:00,265.17,265.19,264.63,264.79,66294.0,229.81,229.8274,229.3421,229.4807,66294.0
2020-06-09 12:30:00,264.81,265.47,264.69,265.18,70873.0,229.4981,230.07,229.3941,229.8187,70873.0
2020-06-09 13:00:00,265.19,265.58,264.78,265.26,80484.0,229.8274,230.1654,229.4721,229.888,80484.0
2020-06-09 13:30:00,265.22,265.3,264.81,265.17,134559.0,229.8534,229.9227,229.4981,229.81,134559.0
2020-06-09 14:00:00,265.22,266.16,264.92,265.71,150395.0,229.8534,230.668,229.5934,230.278,150395.0
2020-06-09 14:30:00,265.65,266.67,265.65,266.47,82697.0,230.226,231.11,230.226,230.9367,82697.0
2020-06-09 15:00:00,266.44,266.5,265.53,265.56,60511.0,230.9107,230.9627,230.122,230.148,60511.0
2020-06-09 15:30:00,265.56,266.33,264.7,265.77,208547.0,230.148,230.8154,229.4027,230.33,208547.0
2020-06-10 09:30:00,266.51,269.03,266.37,267.01,113534.0,230.9714,233.1553,230.85,231.4047,113534.0
2020-06-10 10:00:00,267.1,267.84,266.33,267.25,62465.0,231.4827,232.124,230.8154,231.6127,62465.0
2020-06-10 10:30:00,267.35,267.78,265.19,265.53,61258.0,231.6993,232.072,229.8274,230.122,61258.0
2020-06-10 11:00:00,265.52,267.24,265.08,265.61,44606.0,230.1134,231.604,229.732,230.1914,44606.0
2020-06-10 11:30:00,265.66,265.99,264.42,264.85,37839.0,230.2347,230.5207,229.1601,229.5327,37839.0
2020-06-10 12:00:00,264.83,265.11,263.76,265.01,96146.0,229.5154,229.758,228.5881,229.6714,96146.0
2020-06-10 12:30:00,264.94,265.67,264.85,265.57,80102.0,229.6107,230.2434,229.5327,230.1567,80102.0
2020-06-10 13:00:00,265.55,265.64,264.5,265.33,63896.0,230.1394,230.2174,229.2294,229.9487,63896.0
2020-06-10 13:30:00,265.3,265.36,264.34,264.34,22177.0,229.9227,229.9747,229.0907,229.0907,22177.0
2020-06-10 14:00:00,264.55,266.5,263.22,266.13,51180.0,229.2727,230.9627,228.1201,230.642,51180.0
2020-06-10 14:30:00,266.07,266.52,264.85,265.98,68314.0,230.59,230.98,229.5327,230.512,68314.0
2020-06-10 15:00:00,265.95,267.25,265.63,267.02,61067.0,230.486,231.6127,230.2087,231.4134,61067.0
2020-06-10 15:30:00,267.03,267.28,265.21,265.33,117341.0,231.422,231.6387,229.8447,229.9487,117341.0
2020-06-11 09:30:00,262.82,263.59,257.81,259.11,131801.0,227.7734,228.4407,223.4315,224.5581,131801.0
2020-06-11 10:00:00,259.15,259.36,253.08,253.59,158340.0,224.5928,224.7748,219.3322,219.7742,158340.0
2020-06-11 10:30:00,253.5,253.78,251.41,251.72,150191.0,219.6962,219.9389,217.8849,218.1536,150191.0
2020-06-11 11:00:00,251.69,253.82,251.41,253.22,108601.0,218.1276,219.9735,217.8849,219.4536,108601.0
2020-06-11 11:30:00,253.19,254.32,251.9,254.32,72084.0,219.4276,220.4069,218.3096,220.4069,72084.0
2020-06-11 12:00:00,254.39,254.39,252.35,252.98,46741.0,220.4675,220.4675,218.6996,219.2456,46741.0
2020-06-11 12:30:00,253.2,254.64,251.89,253.09,63013.0,219.4362,220.6842,218.3009,219.3409,63013.0
2020-06-11 13:00:00,252.97,253.82,252.28,252.4,87878.0,219.2369,219.9735,218.6389,218.7429,87878.0
2020-06-11 13:30:00,252.27,253.54,251.56,252.16,68376.0,218.6302,219.7309,218.0149,218.5349,68376.0
2020-06-11 14:00:00,252.15,253.34,251.61,253.02,54901.0,218.5262,219.5576,218.0582,219.2802,54901.0
2020-06-11 14:30:00,252.99,253.22,251.48,251.82,73536.0,219.2542,219.4536,217.9456,218.2402,73536.0
2020-06-11 15:00:00,251.71,253.55,251.42,252.73,124215.0,218.1449,219.7396,217.8936,219.0289,124215.0
2020-06-11 15:30:00,252.71,253.8,251.07,251.57,254355.0,219.0116,219.9562,217.5903,218.0236,254355.0
2020-06-12 09:30:00,256.72,258.49,255.61,257.2,72233.0,222.4868,224.0208,221.5249,222.9028,72233.0
2020-06-12 10:00:00,257.48,257.56,256.35,256.94,54411.0,223.1455,223.2148,222.1662,222.6775,54411.0
2020-06-12 10:30:00,256.8,256.98,254.95,255.58,40990.0,222.5562,222.7122,220.9529,221.4989,40990.0
2020-06-12 11:00:00,255.58,256.12,253.98,255.74,50682.0,221.4989,221.9668,220.1122,221.6375,50682.0
2020-06-12 11:30:00,255.51,257.38,254.77,257.2,29462.0,221.4382,223.0588,220.7969,222.9028,29462.0
2020-06-12 12:00:00,257.2,258.38,256.89,257.55,38985.0,222.9028,223.9255,222.6342,223.2062,38985.0
2020-06-12 12:30:00,257.64,257.64,255.93,257.0,28312.0,223.2842,223.2842,221.8022,222.7295,28312.0
2020-06-12 13:00:00,256.99,256.99,254.98,255.66,31449.0,222.7208,222.7208,220.9789,221.5682,31449.0
2020-06-12 13:30:00,255.58,255.93,254.05,254.34,34276.0,221.4989,221.8022,220.1729,220.4242,34276.0
2020-06-12 14:00:00,254.14,255.63,253.96,255.09,27768.0,220.2509,221.5422,220.0949,221.0742,27768.0
2020-06-12 14:30:00,255.24,256.08,254.04,254.63,80910.0,221.2042,221.9322,220.1642,220.6755,80910.0
2020-06-12 15:00:00,254.68,256.68,254.36,254.96,79421.0,220.7189,222.4522,220.4415,220.9615,79421.0
2020-06-12 15:30:00,255.02,259.0,254.76,258.08,166915.0,221.0135,224.4628,220.7882,223.6655,166915.0
2020-06-15 09:30:00,252.11,258.08,252.0,257.38,122916.0,218.4916,223.6655,218.3962,223.0588,122916.0
2020-06-15 10:00:00,257.3,259.66,257.06,259.15,104342.0,222.9895,225.0348,222.7815,224.5928,104342.0
2020-06-15 10:30:00,259.01,259.77,257.09,257.33,90582.0,224.4715,225.1301,222.8075,223.0155,90582.0
2020-06-15 11:00:00,257.33,258.84,257.26,258.06,60016.0,223.0155,224.3241,222.9548,223.6482,60016.0
2020-06-15 11:30:00,258.03,258.47,257.07,257.99,35662.0,223.6222,224.0035,222.7902,223.5875,35662.0
2020-06-15 12:00:00,257.88,258.86,257.76,258.11,28649.0,223.4922,224.3415,223.3882,223.6915,28649.0
2020-06-15 12:30:00,258.09,258.23,257.53,257.98,20086.0,223.6742,223.7955,223.1888,223.5788,20086.0
2020-06-15 13:00:00,258.0,258.84,257.63,258.17,23991.0,223.5962,224.3241,223.2755,223.7435,23991.0
2020-06-15 13:30:00,258.12,259.07,258.0,258.8,25833.0,223.7001,224.5235,223.5962,224.2895,25833.0
2020-06-15 14:00:00,258.94,263.08,258.94,262.97,45402.0,224.4108,227.9987,224.4108,227.9034,45402.0
2020-06-15 14:30:00,263.05,263.06,261.47,261.73,42919.0,227.9727,227.9814,226.6034,226.8288,42919.0
2020-06-15 15:00:00,261.73,262.4,260.97,261.03,55752.0,226.8288,227.4094,226.1701,226.2221,55752.0
2020-06-15 15:30:00,261.21,262.63,259.85,262.39,156247.0,226.3781,227.6087,225.1995,227.4008,156247.0
2020-06-16 09:30:00,268.58,268.8,266.03,266.4,137237.0,232.7653,232.956,230.5554,230.876,137237.0
2020-06-16 10:00:00,266.34,266.38,263.96,266.11,91342.0,230.824,230.8587,228.7614,230.6247,91342.0
2020-06-16 10:30:00,266.08,266.72,261.62,261.7,68475.0,230.5987,231.1534,226.7334,226.8028,68475.0
2020-06-16 11:00:00,261.49,265.34,261.0,264.47,52727.0,226.6208,229.9574,226.1961,229.2034,52727.0
2020-06-16 11:30:00,264.52,265.44,263.62,263.73,51591.0,229.2467,230.044,228.4667,228.5621,51591.0
2020-06-16 12:00:00,263.84,264.48,262.87,264.01,64085.0,228.6574,229.2121,227.8167,228.8047,64085.0
2020-06-16 12:30:00,264.09,265.6,264.0,265.6,58180.0,228.8741,230.1827,228.7961,230.1827,58180.0
2020-06-16 13:00:00,265.68,266.01,264.61,265.11,30247.0,230.252,230.538,229.3247,229.758,30247.0
2020-06-16 13:30:00,265.04,265.57,264.42,265.12,31936.0,229.6974,230.1567,229.1601,229.7667,31936.0
2020-06-16 14:00:00,265.14,266.1,264.56,265.56,37470.0,229.784,230.616,229.2814,230.148,37470.0
2020-06-16 14:30:00,265.71,265.99,264.78,265.74,49766.0,230.278,230.5207,229.4721,230.304,49766.0
2020-06-16 15:00:00,265.75,265.75,263.42,264.35,76968.0,230.3127,230.3127,228.2934,229.0994,76968.0
2020-06-16 15:30:00,264.37,265.55,263.32,265.01,199459.0,229.1167,230.1394,228.2067,229.6714,199459.0
2020-06-17 09:30:00,267.15,268.4,264.64,267.13,169612.0,231.526,232.6093,229.3507,231.5087,169612.0
2020-06-17 10:00:00,267.06,267.85,265.71,265.9,66908.0,231.448,232.1327,230.278,230.4427,66908.0
2020-06-17 10:30:00,265.4,265.67,263.78,264.75,65728.0,230.0094,230.2434,228.6054,229.4461,65728.0
2020-06-17 11:00:00,264.75,265.15,264.4,265.04,30035.0,229.4461,229.7927,229.1427,229.6974,30035.0
2020-06-17 11:30:00,265.06,265.26,264.39,264.86,27896.0,229.7147,229.888,229.1341,229.5414,27896.0
2020-06-17 12:00:00,264.93,265.15,264.51,264.72,41379.0,229.602,229.7927,229.2381,229.4201,41379.0
2020-06-17 12:30:00,264.63,265.96,264.62,265.72,21855.0,229.3421,230.4947,229.3334,230.2867,21855.0
2020-06-17 13:00:00,265.8,266.9,265.69,266.72,24490.0,230.356,231.3094,230.2607,231.1534,24490.0
2020-06-17 13:30:00,266.77,267.71,266.77,266.99,25584.0,231.1967,232.0113,231.1967,231.3874,25584.0
2020-06-17 14:00:00,266.94,267.55,266.73,267.28,23357.0,231.344,231.8727,231.162,231.6387,23357.0
2020-06-17 14:30:00,267.36,267.36,265.5,265.58,45764.0,231.708,231.708,230.096,230.1654,45764.0
2020-06-17 15:00:00,265.55,265.63,264.79,264.93,51079.0,230.1394,230.2087,229.4807,229.602,51079.0
2020-06-17 15:30:00,264.92,265.84,263.93,263.97,121843.0,229.5934,230.3907,228.7354,228.7701,121843.0
2020-06-18 09:30:00,260.51,262.03,259.19,260.53,127917.0,226.7355,228.0585,225.5867,226.7529,127917.0
2020-06-18 10:00:00,260.01,260.14,257.56,257.74,45997.0,226.3004,226.4135,224.168,224.3247,45997.0
2020-06-18 10:30:00,257.77,258.63,257.11,258.34,79238.0,224.3508,225.0993,223.7763,224.8469,79238.0
2020-06-18 11:00:00,258.51,259.52,258.4,258.64,60986.0,224.9948,225.8739,224.8991,225.108,60986.0
2020-06-18 11:30:00,258.58,258.99,258.24,258.52,32864.0,225.0558,225.4126,224.7598,225.0035,32864.0
2020-06-18 12:00:00,258.47,258.58,257.6,257.77,39904.0,224.96,225.0558,224.2028,224.3508,39904.0
2020-06-18 12:30:00,257.76,258.92,256.93,258.68,85735.0,224.3421,225.3517,223.6197,225.1428,85735.0
2020-06-18 13:00:00,258.74,258.75,257.55,258.01,77435.0,225.195,225.2037,224.1593,224.5597,77435.0
2020-06-18 13:30:00,258.05,258.54,257.76,257.83,66796.0,224.5945,225.0209,224.3421,224.403,66796.0
2020-06-18 14:00:00,257.85,257.94,256.53,257.74,56806.0,224.4204,224.4987,223.2715,224.3247,56806.0
2020-06-18 14:30:00,257.69,258.3,257.55,257.64,62872.0,224.2811,224.8121,224.1593,224.2376,62872.0
2020-06-18 15:00:00,257.72,257.76,256.79,256.9,83324.0,224.3073,224.3421,223.4978,223.5936,83324.0
2020-06-18 15:30:00,256.9,257.92,256.79,257.58,287376.0,223.5936,224.4813,223.4978,224.1854,287376.0
2020-06-19 09:30:00,261.51,261.94,258.45,261.13,685085.0,227.6059,227.9801,224.9426,227.2752,685085.0
2020-06-19 10:00:00,261.21,261.24,258.95,260.1,61675.0,227.3448,227.3709,225.3778,226.3787,61675.0
2020-06-19 10:30:00,260.24,260.98,258.53,259.81,58185.0,226.5005,227.1446,225.0122,226.1263,58185.0
2020-06-19 11:00:00,259.85,260.15,258.5,258.76,37888.0,226.1611,226.4222,224.9861,225.2124,37888.0
2020-06-19 11:30:00,258.76,259.1,258.04,258.6,32960.0,225.2124,225.5083,224.5858,225.0732,32960.0
2020-06-19 12:00:00,258.61,258.64,256.42,258.18,44414.0,225.0819,225.108,223.1758,224.7076,44414.0
2020-06-19 12:30:00,258.01,259.26,257.97,259.25,45502.0,224.5597,225.6476,224.5248,225.6389,45502.0
2020-06-19 13:00:00,259.19,260.07,258.83,259.55,25335.0,225.5867,226.3526,225.2733,225.9,25335.0
2020-06-19 13:30:00,259.39,260.49,258.88,259.53,28107.0,225.7607,226.7181,225.3169,225.8826,28107.0
2020-06-19 14:00:00,259.56,260.05,256.96,257.11,90016.0,225.9087,226.3352,223.6458,223.7763,90016.0
2020-06-19 14:30:00,257.12,259.29,256.93,259.27,38666.0,223.785,225.6737,223.6197,225.6563,38666.0
2020-06-19 15:00:00,259.26,261.81,258.5,260.81,146212.0,225.6476,227.867,224.9861,226.9966,146212.0
2020-06-19 15:30:00,260.86,265.87,260.36,265.6,666912.0,227.0402,231.4006,226.605,231.1656,666912.0
2020-06-22 09:30:00,264.16,266.84,261.12,262.56,242898.0,229.9123,232.2449,227.2664,228.5198,242898.0
2020-06-22 10:00:00,262.82,263.21,261.35,263.1,142773.0,228.746,229.0855,227.4666,228.9897,142773.0
2020-06-22 10:30:00,263.09,263.28,261.75,262.5,65515.0,228.981,229.1464,227.8148,228.4675,65515.0
2020-06-22 11:00:00,262.44,263.68,262.2,262.43,72500.0,228.4153,229.4946,228.2064,228.4066,72500.0
2020-06-22 11:30:00,262.43,263.15,262.2,262.42,56833.0,228.4066,229.0333,228.2064,228.3979,56833.0
2020-06-22 12:00:00,262.48,263.49,262.12,262.88,45108.0,228.4501,229.3292,228.1368,228.7983,45108.0
2020-06-22 12:30:00,262.97,263.33,262.22,262.92,57584.0,228.8766,229.1899,228.2238,228.8331,57584.0
2020-06-22 13:00:00,262.83,263.27,262.66,263.17,44072.0,228.7548,229.1377,228.6068,229.0507,44072.0
2020-06-22 13:30:00,263.14,264.0,263.14,263.29,49868.0,229.0246,229.7731,229.0246,229.1551,49868.0
2020-06-22 14:00:00,263.22,264.22,262.9,263.96,53173.0,229.0942,229.9645,228.8157,229.7382,53173.0
2020-06-22 14:30:00,263.9,264.64,263.75,264.35,53644.0,229.686,230.3301,229.5555,230.0777,53644.0
2020-06-22 15:00:00,264.4,264.45,263.49,263.68,138174.0,230.1212,230.1647,229.3292,229.4946,138174.0
2020-06-22 15:30:00,263.74,264.8,263.59,264.63,203380.0,229.5468,230.4693,229.4162,230.3214,203380.0
2020-06-23 09:30:00,266.13,266.82,262.01,262.71,121419.0,231.6269,232.2275,228.0411,228.6503,121419.0
2020-06-23 10:00:00,262.69,265.58,262.66,264.81,56613.0,228.6329,231.1482,228.6068,230.478,56613.0
2020-06-23 10:30:00,265.0,265.73,263.81,264.58,77652.0,230.6434,231.2788,229.6077,230.2779,77652.0
2020-06-23 11:00:00,264.51,265.02,264.29,264.51,100097.0,230.2169,230.6608,230.0255,230.2169,100097.0
2020-06-23 11:30:00,264.53,264.84,263.57,263.86,50820.0,230.2344,230.5042,229.3988,229.6512,50820.0
2020-06-23 12:00:00,263.81,264.85,263.81,264.29,40825.0,229.6077,230.5129,229.6077,230.0255,40825.0
2020-06-23 12:30:00,264.24,264.46,263.42,263.55,81197.0,229.9819,230.1734,229.2683,229.3814,81197.0
2020-06-23 13:00:00,263.55,265.13,263.54,265.0,42170.0,229.3814,230.7566,229.3727,230.6434,42170.0
2020-06-23 13:30:00,265.07,265.72,264.9,265.29,64975.0,230.7043,231.2701,230.5564,230.8958,64975.0
2020-06-23 14:00:00,265.29,265.46,264.81,265.38,50604.0,230.8958,231.0438,230.478,230.9742,50604.0
2020-06-23 14:30:00,265.5,265.78,264.78,265.74,71521.0,231.0786,231.3223,230.4519,231.2875,71521.0
2020-06-23 15:00:00,265.69,266.1,265.23,265.34,89764.0,231.244,231.6008,230.8436,230.9393,89764.0
2020-06-23 15:30:00,265.33,265.7,264.2,264.5,195250.0,230.9306,231.2527,229.9471,230.2082,195250.0
2020-06-24 09:30:00,262.25,263.18,260.88,262.03,148448.0,228.2499,229.0594,227.0576,228.0585,148448.0
2020-06-24 10:00:00,261.9,261.96,258.88,259.29,127635.0,227.9453,227.9975,225.3169,225.6737,127635.0
2020-06-24 10:30:00,259.22,259.46,256.14,256.54,229088.0,225.6128,225.8217,222.9321,223.2802,229088.0
2020-06-24 11:00:00,256.5,257.1,252.72,253.2,184309.0,223.2454,223.7676,219.9555,220.3733,184309.0
2020-06-24 11:30:00,253.11,253.41,250.27,251.9,130252.0,220.2949,220.556,217.8231,219.2418,130252.0
2020-06-24 12:00:00,251.82,253.9,251.39,252.95,64931.0,219.1722,220.9825,218.7979,220.1557,64931.0
2020-06-24 12:30:00,252.85,253.5,252.13,252.95,104774.0,220.0686,220.6344,219.442,220.1557,104774.0
2020-06-24 13:00:00,253.02,254.05,252.67,252.85,190538.0,220.2166,221.1131,219.912,220.0686,190538.0
2020-06-24 13:30:00,252.75,253.13,252.41,252.8,108805.0,219.9816,220.3123,219.6857,220.0251,108805.0
2020-06-24 14:00:00,252.75,253.52,251.94,253.42,98034.0,219.9816,220.6518,219.2766,220.5647,98034.0
2020-06-24 14:30:00,253.41,253.73,252.29,253.08,201791.0,220.556,220.8345,219.5812,220.2688,201791.0
2020-06-24 15:00:00,253.18,254.45,252.87,253.17,163409.0,220.3558,221.4612,220.086,220.3471,163409.0
2020-06-24 15:30:00,253.24,254.87,253.08,254.18,461854.0,220.4081,221.8267,220.2688,221.2262,461854.0
2020-06-25 09:30:00,254.28,255.94,251.51,252.71,164114.0,221.3132,222.758,218.9024,219.9468,164114.0
2020-06-25 10:00:00,252.82,253.55,251.45,252.99,132404.0,220.0425,220.6779,218.8501,220.1905,132404.0
2020-06-25 10:30:00,253.2,254.32,252.7,253.29,68680.0,220.3733,221.3481,219.9381,220.4516,68680.0
2020-06-25 11:00:00,253.13,253.8,252.62,253.01,130316.0,220.3123,220.8955,219.8685,220.2079,130316.0
2020-06-25 11:30:00,253.05,253.11,251.47,251.86,69310.0,220.2427,220.2949,218.8675,219.207,69310.0
2020-06-25 12:00:00,251.86,252.41,251.57,251.85,107883.0,219.207,219.6857,218.9546,219.1983,107883.0
2020-06-25 12:30:00,251.86,252.1,250.93,250.94,143694.0,219.207,219.4159,218.3976,218.4063,143694.0
2020-06-25 13:00:00,250.95,252.29,250.58,252.24,61705.0,218.415,219.5812,218.0929,219.5377,61705.0
2020-06-25 13:30:00,252.2,252.47,251.68,251.98,66136.0,219.5029,219.7379,219.0503,219.3114,66136.0
2020-06-25 14:00:00,252.0,252.06,251.35,251.49,52534.0,219.3288,219.3811,218.7631,218.885,52534.0
2020-06-25 14:30:00,251.46,252.25,251.24,251.87,49384.0,218.8588,219.5464,218.6674,219.2157,49384.0
2020-06-25 15:00:00,251.8,252.88,251.76,251.97,196764.0,219.1548,220.0947,219.1199,219.3027,196764.0
2020-06-25 15:30:00,251.97,254.59,251.85,254.36,411101.0,219.3027,221.583,219.1983,221.3829,411101.0
2020-06-26 09:30:00,254.07,255.24,252.4,253.19,72626.0,221.1305,222.1488,219.677,220.3646,72626.0
2020-06-26 10:00:00,253.31,254.83,252.86,253.54,51198.0,220.469,221.7919,220.0773,220.6692,51198.0
2020-06-26 10:30:00,253.54,253.95,252.47,253.64,44924.0,220.6692,221.026,219.7379,220.7562,44924.0
2020-06-26 11:00:00,253.75,256.67,253.67,256.4,55363.0,220.852,223.3934,220.7823,223.1584,55363.0
2020-06-26 11:30:00,256.45,258.09,255.77,257.95,67612.0,223.2019,224.6293,222.6101,224.5074,67612.0
2020-06-26 12:00:00,257.96,257.97,256.26,256.83,55362.0,224.5161,224.5248,223.0365,223.5326,55362.0
2020-06-26 12:30:00,256.79,256.85,255.6,256.45,65530.0,223.4978,223.55,222.4621,223.2019,65530.0
2020-06-26 13:00:00,256.37,256.54,254.8,255.58,35260.0,223.1323,223.2802,221.7658,222.4447,35260.0
2020-06-26 13:30:00,255.54,256.07,255.29,255.74,46492.0,222.4099,222.8712,222.1923,222.584,46492.0
2020-06-26 14:00:00,255.69,255.96,254.25,254.31,59199.0,222.5404,222.7754,221.2871,221.3393,59199.0
2020-06-26 14:30:00,254.27,254.38,253.41,253.98,67146.0,221.3045,221.4003,220.556,221.0521,67146.0
2020-06-26 15:00:00,253.98,254.39,253.33,253.55,80967.0,221.0521,221.409,220.4864,220.6779,80967.0
2020-06-26 15:30:00,253.51,253.57,244.02,245.77,699944.0,220.6431,220.6953,212.3834,213.9065,699944.0
2020-06-29 09:30:00,248.11,251.24,247.5,250.21,137910.0,215.9432,218.6674,215.4122,217.7709,137910.0
2020-06-29 10:00:00,250.15,252.64,250.04,251.3,61692.0,217.7187,219.8859,217.6229,218.7196,61692.0
2020-06-29 10:30:00,251.25,253.43,251.25,252.05,57529.0,218.6761,220.5734,218.6761,219.3724,57529.0
2020-06-29 11:00:00,252.13,253.71,252.07,253.32,49854.0,219.442,220.8171,219.3898,220.4777,49854.0
2020-06-29 11:30:00,253.27,254.12,252.98,253.29,64338.0,220.4342,221.174,220.1818,220.4516,64338.0
2020-06-29 12:00:00,253.29,253.73,252.48,252.97,31562.0,220.4516,220.8345,219.7466,220.1731,31562.0
2020-06-29 12:30:00,252.96,253.18,252.38,252.49,24604.0,220.1644,220.3558,219.6596,219.7553,24604.0
2020-06-29 13:00:00,252.44,253.02,252.02,252.28,35785.0,219.7118,220.2166,219.3462,219.5725,35785.0
2020-06-29 13:30:00,252.29,253.69,252.08,253.11,39967.0,219.5812,220.7997,219.3985,220.2949,39967.0
2020-06-29 14:00:00,253.17,254.04,253.17,253.95,45147.0,220.3471,221.1044,220.3471,221.026,45147.0
2020-06-29 14:30:00,254.0,254.46,253.55,254.0,50662.0,221.0695,221.4699,220.6779,221.0695,50662.0
2020-06-29 15:00:00,253.96,254.1,252.76,252.78,52520.0,221.0347,221.1566,219.9903,220.0077,52520.0
2020-06-29 15:30:00,252.86,253.8,251.81,253.8,256952.0,220.0773,220.8955,219.1635,220.8955,256952.0
2020-06-30 09:30:00,254.25,256.3,253.12,254.97,85670.0,221.2871,223.0713,220.3036,221.9138,85670.0
2020-06-30 10:00:00,254.98,257.94,254.67,256.76,42394.0,221.9225,224.4987,221.6527,223.4717,42394.0
2020-06-30 10:30:00,256.75,257.94,256.75,257.47,31887.0,223.463,224.4987,223.463,224.0897,31887.0
2020-06-30 11:00:00,257.37,258.09,256.81,257.04,30863.0,224.0026,224.6293,223.5152,223.7154,30863.0
2020-06-30 11:30:00,257.16,257.64,256.68,257.42,40443.0,223.8199,224.2376,223.4021,224.0461,40443.0
2020-06-30 12:00:00,257.39,257.92,257.03,257.67,37212.0,224.02,224.4813,223.7067,224.2637,37212.0
2020-06-30 12:30:00,257.61,257.76,256.97,257.06,41100.0,224.2115,224.3421,223.6545,223.7328,41100.0
2020-06-30 13:00:00,257.0,257.13,256.4,256.4,30252.0,223.6806,223.7937,223.1584,223.1584,30252.0
2020-06-30 13:30:00,256.53,256.53,255.44,256.05,30724.0,223.2715,223.2715,222.3228,222.8538,30724.0
2020-06-30 14:00:00,256.05,256.45,255.57,256.45,31941.0,222.8538,223.2019,222.436,223.2019,31941.0
2020-06-30 14:30:00,256.54,257.0,256.03,256.97,68903.0,223.2802,223.6806,222.8364,223.6545,68903.0
2020-06-30 15:00:00,257.03,257.15,256.42,256.93,81821.0,223.7067,223.8111,223.1758,223.6197,81821.0
2020-06-30 15:30:00,256.92,259.12,256.84,258.25,390622.0,223.611,225.5257,223.5413,224.7685,390622.0
2020-07-01 09:30:00,259.32,260.75,258.15,260.37,132373.0,225.6998,226.9444,224.6815,226.6137,132373.0
2020-07-01 10:00:00,260.81,263.59,260.33,263.29,58232.0,226.9966,229.4162,226.5789,229.1551,58232.0
2020-07-01 10:30:00,263.35,263.8,262.08,262.48,46235.0,229.2073,229.599,228.102,228.4501,46235.0
2020-07-01 11:00:00,262.66,263.15,261.93,261.99,35465.0,228.6068,229.0333,227.9714,228.0237,35465.0
2020-07-01 11:30:00,261.91,263.66,261.85,263.21,20780.0,227.954,229.4771,227.9018,229.0855,20780.0
2020-07-01 12:00:00,263.18,263.79,262.6,263.57,25385.0,229.0594,229.5903,228.5546,229.3988,25385.0
2020-07-01 12:30:00,263.61,264.2,263.61,264.04,20485.0,229.4336,229.9471,229.4336,229.8079,20485.0
2020-07-01 13:00:00,264.06,264.2,263.57,264.09,20544.0,229.8253,229.9471,229.3988,229.8514,20544.0
2020-07-01 13:30:00,264.06,265.2,264.01,265.1,37763.0,229.8253,230.8175,229.7818,230.7305,37763.0
2020-07-01 14:00:00,265.15,266.29,264.97,266.01,26769.0,230.774,231.7662,230.6173,231.5225,26769.0
2020-07-01 14:30:00,265.97,266.46,265.46,266.3,33324.0,231.4877,231.9141,231.0438,231.7749,33324.0
2020-07-01 15:00:00,266.26,266.72,265.54,265.63,52304.0,231.7401,232.1404,231.1134,231.1917,52304.0
2020-07-01 15:30:00,265.65,266.15,265.08,265.53,146985.0,231.2091,231.6443,230.713,231.1047,146985.0
2020-07-02 09:30:00,268.05,268.63,265.0,267.05,80127.0,233.298,233.8028,230.6434,232.4276,80127.0
2020-07-02 10:00:00,266.77,266.86,263.6,263.98,71951.0,232.1839,232.2623,229.4249,229.7557,71951.0
2020-07-02 10:30:00,263.82,264.46,263.26,263.31,49990.0,229.6164,230.1734,229.129,229.1725,49990.0
2020-07-02 11:00:00,263.56,264.63,262.53,264.25,33366.0,229.3901,230.3214,228.4936,229.9907,33366.0
2020-07-02 11:30:00,264.35,264.83,263.94,264.53,32445.0,230.0777,230.4955,229.7208,230.2344,32445.0
2020-07-02 12:00:00,264.68,264.69,263.92,264.16,20810.0,230.3649,230.3736,229.7034,229.9123,20810.0
2020-07-02 12:30:00,264.08,264.33,263.55,264.33,47546.0,229.8427,230.0603,229.3814,230.0603,47546.0
2020-07-02 13:00:00,264.22,266.16,264.17,265.83,32920.0,229.9645,231.653,229.921,231.3658,32920.0
2020-07-02 13:30:00,266.0,266.73,265.96,266.34,25355.0,231.5138,232.1491,231.479,231.8097,25355.0
2020-07-02 14:00:00,266.28,266.81,265.98,266.67,28394.0,231.7575,232.2188,231.4964,232.0969,28394.0
2020-07-02 14:30:00,266.66,267.0,266.61,266.77,31315.0,232.0882,232.3841,232.0447,232.1839,31315.0
2020-07-02 15:00:00,266.85,266.86,266.1,266.31,49223.0,232.2536,232.2623,231.6008,231.7836,49223.0
2020-07-02 15:30:00,266.26,266.37,263.73,264.21,122325.0,231.7401,231.8358,229.5381,229.9558,122325.0
2020-07-06 09:30:00,268.0,268.95,265.27,265.66,93410.0,233.2545,234.0813,230.8784,231.2178,93410.0
2020-07-06 10:00:00,265.78,266.88,264.8,266.27,57494.0,231.3223,232.2797,230.4693,231.7488,57494.0
2020-07-06 10:30:00,266.18,266.2,264.56,265.39,31149.0,231.6704,231.6878,230.2605,230.9829,31149.0
2020-07-06 11:00:00,265.33,266.04,265.14,265.62,54175.0,230.9306,231.5486,230.7653,231.183,54175.0
2020-07-06 11:30:00,265.59,267.08,265.18,267.04,59682.0,231.1569,232.4537,230.8001,232.4189,59682.0
2020-07-06 12:00:00,267.06,267.44,265.32,265.5,41219.0,232.4363,232.7671,230.9219,231.0786,41219.0
2020-07-06 12:30:00,265.46,266.62,265.46,265.93,27404.0,231.0438,232.0534,231.0438,231.4528,27404.0
2020-07-06 13:00:00,265.93,266.9,265.85,266.41,34402.0,231.4528,232.2971,231.3832,231.8706,34402.0
2020-07-06 13:30:00,266.41,266.42,265.07,265.3,41213.0,231.8706,231.8793,230.7043,230.9045,41213.0
2020-07-06 14:00:00,265.31,265.62,264.96,265.62,29702.0,230.9132,231.183,230.6086,231.183,29702.0
2020-07-06 14:30:00,265.64,265.99,265.56,265.9,26034.0,231.2004,231.5051,231.1308,231.4267,26034.0
2020-07-06 15:00:00,265.84,266.06,265.5,265.69,37981.0,231.3745,231.566,231.0786,231.244,37981.0
2020-07-06 15:30:00,265.65,266.15,265.29,266.05,70110.0,231.2091,231.6443,230.8958,231.5573,70110.0
2020-07-07 09:30:00,264.02,267.6,262.59,267.6,88904.0,229.7905,232.9063,228.5459,232.9063,88904.0
2020-07-07 10:00:00,267.55,268.38,266.56,267.46,46326.0,232.8628,233.5852,232.0012,232.7845,46326.0
2020-07-07 10:30:00,267.26,269.2,267.16,268.51,38302.0,232.6104,234.2989,232.5234,233.6984,38302.0
2020-07-07 11:00:00,268.71,269.71,268.22,269.56,43367.0,233.8724,234.7428,233.446,234.6122,43367.0
2020-07-07 11:30:00,269.73,269.73,268.63,268.97,41468.0,234.7602,234.7602,233.8028,234.0987,41468.0
2020-07-07 12:00:00,268.83,268.95,267.12,267.46,33983.0,233.9769,234.0813,232.4886,232.7845,33983.0
2020-07-07 12:30:00,267.53,267.78,267.07,267.46,23116.0,232.8454,233.063,232.445,232.7845,23116.0
2020-07-07 13:00:00,267.37,267.96,266.75,267.96,39052.0,232.7062,233.2197,232.1665,233.2197,39052.0
2020-07-07 13:30:00,267.85,267.98,267.17,267.18,22253.0,233.1239,233.2371,232.5321,232.5408,22253.0
2020-07-07 14:00:00,267.21,267.45,266.9,267.34,34807.0,232.5669,232.7758,232.2971,232.68,34807.0
2020-07-07 14:30:00,267.26,268.33,266.85,268.12,48354.0,232.6104,233.5417,232.2536,233.3589,48354.0
2020-07-07 15:00:00,267.95,267.95,266.56,267.81,47127.0,233.211,233.211,232.0012,233.0891,47127.0
2020-07-07 15:30:00,267.87,267.99,265.79,265.98,147663.0,233.1413,233.2458,231.331,231.4964,147663.0
2020-07-08 09:30:00,266.83,269.37,264.48,265.57,140186.0,232.2362,234.4469,230.1908,231.1395,140186.0
2020-07-08 10:00:00,265.71,265.71,263.03,263.83,135558.0,231.2614,231.2614,228.9288,229.6251,135558.0
2020-07-08 10:30:00,263.61,264.33,262.88,263.47,49695.0,229.4336,230.0603,228.7983,229.3118,49695.0
2020-07-08 11:00:00,263.54,263.75,261.53,262.08,64759.0,229.3727,229.5555,227.6233,228.102,64759.0
2020-07-08 11:30:00,262.06,264.29,262.04,263.78,28487.0,228.0846,230.0255,228.0672,229.5816,28487.0
2020-07-08 12:00:00,263.94,264.37,263.37,263.38,41351.0,229.7208,230.0951,229.2247,229.2334,41351.0
2020-07-08 12:30:00,263.38,264.2,263.32,263.56,50314.0,229.2334,229.9471,229.1812,229.3901,50314.0
2020-07-08 13:00:00,263.65,264.1,263.23,263.49,24962.0,229.4684,229.8601,229.1029,229.3292,24962.0
2020-07-08 13:30:00,263.66,264.5,263.61,263.65,21809.0,229.4771,230.2082,229.4336,229.4684,21809.0
2020-07-08 14:00:00,263.6,264.59,263.17,263.9,37691.0,229.4249,230.2866,229.0507,229.686,37691.0
2020-07-08 14:30:00,263.88,264.27,263.52,264.15,28642.0,229.6686,230.0081,229.3553,229.9036,28642.0
2020-07-08 15:00:00,264.31,264.35,263.4,263.82,42707.0,230.0429,230.0777,229.2509,229.6164,42707.0
2020-07-08 15:30:00,263.88,264.7,263.06,264.7,116410.0,229.6686,230.3823,228.9549,230.3823,116410.0
2020-07-09 09:30:00,262.98,265.33,262.66,264.77,57910.0,228.8853,230.9306,228.6068,230.4432,57910.0
2020-07-09 10:00:00,264.71,265.1,263.69,263.88,40590.0,230.391,230.7305,229.5033,229.6686,40590.0
2020-07-09 10:30:00,263.8,264.51,261.35,261.56,23715.0,229.599,230.2169,227.4666,227.6494,23715.0
2020-07-09 11:00:00,261.38,262.23,260.41,261.5,41962.0,227.4927,228.2325,226.6485,227.5972,41962.0
2020-07-09 11:30:00,261.25,262.17,260.64,261.11,28332.0,227.3796,228.1803,226.8487,227.2577,28332.0
2020-07-09 12:00:00,261.12,262.54,261.12,262.21,22277.0,227.2664,228.5023,227.2664,228.2151,22277.0
2020-07-09 12:30:00,262.2,262.62,261.71,262.32,18384.0,228.2064,228.572,227.78,228.3109,18384.0
2020-07-09 13:00:00,262.37,263.19,262.17,263.18,15970.0,228.3544,229.0681,228.1803,229.0594,15970.0
2020-07-09 13:30:00,263.26,263.63,263.26,263.57,23673.0,229.129,229.451,229.129,229.3988,23673.0
2020-07-09 14:00:00,263.41,264.87,263.34,264.81,18892.0,229.2596,230.5303,229.1986,230.478,18892.0
2020-07-09 14:30:00,264.78,265.71,264.54,265.71,40336.0,230.4519,231.2614,230.2431,231.2614,40336.0
2020-07-09 15:00:00,265.74,266.03,264.94,264.98,27358.0,231.2875,231.5399,230.5912,230.626,27358.0
2020-07-09 15:30:00,265.11,266.97,264.39,265.78,144064.0,230.7392,232.358,230.1125,231.3223,144064.0
2020-07-10 09:30:00,266.5,267.6,263.51,263.77,57413.0,231.9489,232.9063,229.3466,229.5729,57413.0
2020-07-10 10:00:00,263.85,264.58,263.22,264.09,33323.0,229.6425,230.2779,229.0942,229.8514,33323.0
2020-07-10 10:30:00,263.89,264.69,263.62,264.48,24765.0,229.6773,230.3736,229.4423,230.1908,24765.0
2020-07-10 11:00:00,264.48,264.73,263.96,264.04,19003.0,230.1908,230.4084,229.7382,229.8079,19003.0
2020-07-10 11:30:00,264.2,264.38,263.55,264.24,27176.0,229.9471,230.1038,229.3814,229.9819,27176.0
2020-07-10 12:00:00,264.26,264.47,263.11,263.31,52584.0,229.9994,230.1821,228.9985,229.1725,52584.0
2020-07-10 12:30:00,263.27,263.88,263.17,263.88,20905.0,229.1377,229.6686,229.0507,229.6686,20905.0
2020-07-10 13:00:00,263.95,263.96,263.09,263.36,16733.0,229.7295,229.7382,228.981,229.216,16733.0
2020-07-10 13:30:00,263.41,264.57,263.12,264.4,23678.0,229.2596,230.2692,229.0072,230.1212,23678.0
2020-07-10 14:00:00,264.42,264.89,264.25,264.43,20124.0,230.1386,230.5477,229.9907,230.1473,20124.0
2020-07-10 14:30:00,264.42,265.05,264.26,264.88,21394.0,230.1386,230.6869,229.9994,230.539,21394.0
2020-07-10 15:00:00,264.8,265.42,264.7,264.82,23322.0,230.4693,231.009,230.3823,230.4868,23322.0
2020-07-10 15:30:00,264.84,264.9,264.07,264.35,106324.0,230.5042,230.5564,229.834,230.0777,106324.0
2020-07-13 09:30:00,262.74,264.69,259.81,260.49,123724.0,228.6764,230.3736,226.1263,226.7181,123724.0
2020-07-13 10:00:00,260.44,260.91,259.62,260.03,141509.0,226.6746,227.0837,225.9609,226.3178,141509.0
2020-07-13 10:30:00,259.94,261.45,259.14,261.33,63728.0,226.2394,227.5537,225.5432,227.4492,63728.0
2020-07-13 11:00:00,261.3,262.0,260.72,261.53,54492.0,227.4231,228.0324,226.9183,227.6233,54492.0
2020-07-13 11:30:00,261.68,261.78,260.81,261.55,33839.0,227.7538,227.8409,226.9966,227.6407,33839.0
2020-07-13 12:00:00,261.74,262.43,261.44,262.29,73457.0,227.8061,228.4066,227.545,228.2848,73457.0
2020-07-13 12:30:00,262.33,262.33,261.51,261.87,29102.0,228.3196,228.3196,227.6059,227.9192,29102.0
2020-07-13 13:00:00,261.79,262.18,261.68,261.92,51807.0,227.8496,228.189,227.7538,227.9627,51807.0
2020-07-13 13:30:00,261.97,262.29,260.34,260.5,39449.0,228.0062,228.2848,226.5876,226.7268,39449.0
2020-07-13 14:00:00,260.4,260.82,258.13,258.21,39607.0,226.6398,227.0053,224.6641,224.7337,39607.0
2020-07-13 14:30:00,258.17,258.73,257.97,258.31,35680.0,224.6989,225.1863,224.5248,224.8208,35680.0
2020-07-13 15:00:00,258.34,258.34,255.69,255.84,75814.0,224.8469,224.8469,222.5404,222.671,75814.0
2020-07-13 15:30:00,255.87,256.46,254.51,256.04,181588.0,222.6971,223.2106,221.5134,222.8451,181588.0
2020-07-14 09:30:00,256.23,257.52,254.64,256.5,99090.0,223.0104,224.1332,221.6266,223.2454,99090.0
2020-07-14 10:00:00,256.41,256.53,254.46,256.22,56636.0,223.1671,223.2715,221.4699,223.0017,56636.0
2020-07-14 10:30:00,256.14,257.47,254.52,254.52,64201.0,222.9321,224.0897,221.5221,221.5221,64201.0
2020-07-14 11:00:00,254.58,256.25,253.74,255.99,179301.0,221.5743,223.0278,220.8432,222.8015,179301.0
2020-07-14 11:30:00,255.65,256.29,255.4,255.75,38293.0,222.5056,223.0626,222.288,222.5927,38293.0
2020-07-14 12:00:00,255.74,256.01,254.92,255.45,90848.0,222.584,222.8189,221.8703,222.3315,90848.0
2020-07-14 12:30:00,255.44,256.06,255.3,255.4,32590.0,222.3228,222.8625,222.201,222.288,32590.0
2020-07-14 13:00:00,255.47,255.76,255.09,255.56,40659.0,222.349,222.6014,222.0182,222.4273,40659.0
2020-07-14 13:30:00,255.46,257.27,255.4,256.66,149688.0,222.3403,223.9156,222.288,223.3847,149688.0
2020-07-14 14:00:00,256.68,259.34,256.68,258.74,27253.0,223.4021,225.7172,223.4021,225.195,27253.0
2020-07-14 14:30:00,258.82,259.02,258.18,258.6,18810.0,225.2646,225.4387,224.7076,225.0732,18810.0
2020-07-14 15:00:00,258.64,258.86,257.67,258.4,45245.0,225.108,225.2995,224.2637,224.8991,45245.0
2020-07-14 15:30:00,258.39,259.82,258.14,258.94,175577.0,224.8904,226.135,224.6728,225.3691,175577.0
2020-07-15 09:30:00,262.31,262.34,257.24,257.99,99511.0,228.3022,228.3283,223.8895,224.5422,99511.0
2020-07-15 10:00:00,258.08,260.06,257.59,259.33,70917.0,224.6206,226.3439,224.1941,225.7085,70917.0
2020-07-15 10:30:00,259.24,259.35,256.8,256.8,55647.0,225.6302,225.7259,223.5065,223.5065,55647.0
2020-07-15 11:00:00,256.85,259.23,256.5,258.95,64832.0,223.55,225.6215,223.2454,225.3778,64832.0
2020-07-15 11:30:00,259.01,259.61,258.55,258.74,36538.0,225.43,225.9522,225.0296,225.195,36538.0
2020-07-15 12:00:00,258.72,259.21,258.01,258.6,52195.0,225.1776,225.6041,224.5597,225.0732,52195.0
2020-07-15 12:30:00,258.47,258.84,257.78,258.66,20341.0,224.96,225.282,224.3595,225.1254,20341.0
2020-07-15 13:00:00,258.67,259.14,257.93,258.31,39966.0,225.1341,225.5432,224.49,224.8208,39966.0
2020-07-15 13:30:00,258.27,258.53,257.22,257.27,30286.0,224.7859,225.0122,223.8721,223.9156,30286.0
2020-07-15 14:00:00,257.27,258.27,257.12,257.91,23830.0,223.9156,224.7859,223.785,224.4726,23830.0
2020-07-15 14:30:00,257.87,258.22,257.06,257.31,32690.0,224.4378,224.7424,223.7328,223.9504,32690.0
2020-07-15 15:00:00,257.26,258.62,257.23,258.44,35245.0,223.9069,225.0906,223.8808,224.9339,35245.0
2020-07-15 15:30:00,258.41,258.56,256.38,257.2,145194.0,224.9078,225.0383,223.141,223.8547,145194.0
2020-07-16 09:30:00,257.2,257.75,255.95,256.09,62870.0,223.8547,224.3334,222.7667,222.8886,62870.0
2020-07-16 10:00:00,256.11,256.7,254.27,254.46,50487.0,222.906,223.4195,221.3045,221.4699,50487.0
2020-07-16 10:30:00,254.53,254.53,253.31,253.78,79873.0,221.5308,221.5308,220.469,220.8781,79873.0
2020-07-16 11:00:00,253.76,254.38,253.15,253.78,70827.0,220.8607,221.4003,220.3297,220.8781,70827.0
2020-07-16 11:30:00,253.74,254.03,253.26,253.95,30477.0,220.8432,221.0956,220.4255,221.026,30477.0
2020-07-16 12:00:00,253.92,254.04,253.25,253.98,43247.0,220.9999,221.1044,220.4168,221.0521,43247.0
2020-07-16 12:30:00,253.94,255.04,253.84,254.64,52304.0,221.0173,221.9747,220.9303,221.6266,52304.0
2020-07-16 13:00:00,254.7,254.95,254.36,254.69,48076.0,221.6788,221.8964,221.3829,221.6701,48076.0
2020-07-16 13:30:00,254.78,254.86,254.31,254.37,45378.0,221.7484,221.818,221.3393,221.3916,45378.0
2020-07-16 14:00:00,254.28,254.63,254.0,254.49,47675.0,221.3132,221.6179,221.0695,221.496,47675.0
2020-07-16 14:30:00,254.37,255.58,254.34,254.97,49575.0,221.3916,222.4447,221.3655,221.9138,49575.0
2020-07-16 15:00:00,255.08,256.58,254.94,256.58,45027.0,222.0095,223.315,221.8877,223.315,45027.0
2020-07-16 15:30:00,256.61,257.67,256.08,257.47,177384.0,223.3412,224.2637,222.8799,224.0897,177384.0
2020-07-17 09:30:00,258.5,258.5,254.75,255.89,151753.0,224.9861,224.9861,221.7223,222.7145,151753.0
2020-07-17 10:00:00,255.77,257.76,255.59,257.64,64023.0,222.6101,224.3421,222.4534,224.2376,64023.0
2020-07-17 10:30:00,257.71,258.56,256.86,258.27,39699.0,224.2985,225.0383,223.5587,224.7859,39699.0
2020-07-17 11:00:00,258.29,259.59,258.29,259.46,49490.0,224.8034,225.9348,224.8034,225.8217,49490.0
2020-07-17 11:30:00,259.55,259.62,258.7,259.5,51043.0,225.9,225.9609,225.1602,225.8565,51043.0
2020-07-17 12:00:00,259.47,260.12,259.36,259.86,44979.0,225.8304,226.3961,225.7346,226.1698,44979.0
2020-07-17 12:30:00,259.85,259.89,258.88,259.1,19504.0,226.1611,226.1959,225.3169,225.5083,19504.0
2020-07-17 13:00:00,259.05,259.67,258.54,259.5,37101.0,225.4648,226.0044,225.0209,225.8565,37101.0
2020-07-17 13:30:00,259.63,259.88,259.24,259.57,29204.0,225.9696,226.1872,225.6302,225.9174,29204.0
2020-07-17 14:00:00,259.57,260.65,259.51,260.58,47362.0,225.9174,226.8574,225.8652,226.7965,47362.0
2020-07-17 14:30:00,260.68,261.01,259.9,259.9,28557.0,226.8835,227.1707,226.2046,226.2046,28557.0
2020-07-17 15:00:00,259.89,260.0,258.99,259.95,45217.0,226.1959,226.2917,225.4126,226.2481,45217.0
2020-07-17 15:30:00,260.02,260.18,258.66,259.03,157438.0,226.3091,226.4483,225.1254,225.4474,157438.0
2020-07-20 09:30:00,260.18,262.15,258.38,259.41,132774.0,226.4483,228.1629,224.8817,225.7781,132774.0
2020-07-20 10:00:00,259.5,260.9,258.68,258.73,48356.0,225.8565,227.075,225.1428,225.1863,48356.0
2020-07-20 10:30:00,258.71,260.3,258.07,258.24,39545.0,225.1689,226.5528,224.6119,224.7598,39545.0
2020-07-20 11:00:00,258.2,258.24,257.34,257.57,35133.0,224.725,224.7598,223.9765,224.1767,35133.0
2020-07-20 11:30:00,257.61,258.83,257.11,258.82,41454.0,224.2115,225.2733,223.7763,225.2646,41454.0
2020-07-20 12:00:00,258.81,259.99,258.62,259.48,33826.0,225.2559,226.283,225.0906,225.8391,33826.0
2020-07-20 12:30:00,259.48,260.23,259.03,259.92,26806.0,225.8391,226.4918,225.4474,226.222,26806.0
2020-07-20 13:00:00,260.05,260.48,259.84,260.32,34529.0,226.3352,226.7094,226.1524,226.5702,34529.0
2020-07-20 13:30:00,260.32,260.88,259.89,260.8,26870.0,226.5702,227.0576,226.1959,226.9879,26870.0
2020-07-20 14:00:00,260.76,261.18,260.56,261.18,33613.0,226.9531,227.3187,226.7791,227.3187,33613.0
2020-07-20 14:30:00,261.13,261.4,260.8,260.93,38356.0,227.2752,227.5101,226.9879,227.1011,38356.0
2020-07-20 15:00:00,260.92,261.09,260.25,260.44,38916.0,227.0924,227.2403,226.5092,226.6746,38916.0
2020-07-20 15:30:00,260.44,261.0,260.28,260.53,89264.0,226.6746,227.162,226.5354,226.7529,89264.0
2020-07-21 09:30:00,263.0,263.0,259.3,260.43,69243.0,228.9027,228.9027,225.6824,226.6659,69243.0
2020-07-21 10:00:00,260.29,260.8,259.26,260.37,36172.0,226.5441,226.9879,225.6476,226.6137,36172.0
2020-07-21 10:30:00,260.22,261.7,260.1,261.21,36681.0,226.4831,227.7713,226.3787,227.3448,36681.0
2020-07-21 11:00:00,261.2,261.57,260.24,260.96,42173.0,227.3361,227.6581,226.5005,227.1272,42173.0
2020-07-21 11:30:00,261.0,261.26,259.27,259.41,24971.0,227.162,227.3883,225.6563,225.7781,24971.0
2020-07-21 12:00:00,259.4,259.5,258.8,259.36,29687.0,225.7694,225.8565,225.2472,225.7346,29687.0
2020-07-21 12:30:00,259.2,259.3,258.35,258.81,25874.0,225.5954,225.6824,224.8556,225.2559,25874.0
2020-07-21 13:00:00,258.85,259.36,258.5,259.31,18370.0,225.2907,225.7346,224.9861,225.6911,18370.0
2020-07-21 13:30:00,259.26,259.81,259.26,259.57,25171.0,225.6476,226.1263,225.6476,225.9174,25171.0
2020-07-21 14:00:00,259.56,260.2,259.31,259.39,30222.0,225.9087,226.4657,225.6911,225.7607,30222.0
2020-07-21 14:30:00,259.35,259.53,258.91,259.11,27602.0,225.7259,225.8826,225.343,225.517,27602.0
2020-07-21 15:00:00,259.11,259.13,258.35,258.63,39221.0,225.517,225.5344,224.8556,225.0993,39221.0
2020-07-21 15:30:00,258.67,259.24,257.97,259.21,126421.0,225.1341,225.6302,224.5248,225.6041,126421.0
2020-07-22 09:30:00,258.08,259.6,257.02,258.88,77524.0,224.6206,225.9435,223.698,225.3169,77524.0
2020-07-22 10:00:00,258.98,260.79,258.9,260.17,46854.0,225.4039,226.9792,225.3343,226.4396,46854.0
2020-07-22 10:30:00,260.22,260.22,258.09,258.79,40446.0,226.4831,226.4831,224.6293,225.2385,40446.0
2020-07-22 11:00:00,258.79,259.39,258.42,259.14,37802.0,225.2385,225.7607,224.9165,225.5432,37802.0
2020-07-22 11:30:00,259.19,259.73,259.12,259.69,39728.0,225.5867,226.0567,225.5257,226.0218,39728.0
2020-07-22 12:00:00,259.69,260.66,259.61,260.26,38150.0,226.0218,226.8661,225.9522,226.5179,38150.0
2020-07-22 12:30:00,260.26,260.8,260.17,260.23,38891.0,226.5179,226.9879,226.4396,226.4918,38891.0
2020-07-22 13:00:00,260.24,260.38,259.67,260.3,39359.0,226.5005,226.6224,226.0044,226.5528,39359.0
2020-07-22 13:30:00,260.23,260.31,258.92,259.25,37898.0,226.4918,226.5615,225.3517,225.6389,37898.0
2020-07-22 14:00:00,259.3,259.73,258.91,259.37,41419.0,225.6824,226.0567,225.343,225.7433,41419.0
2020-07-22 14:30:00,259.33,259.73,258.81,259.59,40996.0,225.7085,226.0567,225.2559,225.9348,40996.0
2020-07-22 15:00:00,259.72,260.04,258.96,259.03,72952.0,226.048,226.3265,225.3865,225.4474,72952.0
2020-07-22 15:30:00,259.03,259.11,258.29,259.04,243834.0,225.4474,225.517,224.8034,225.4561,243834.0
2020-07-23 09:30:00,259.14,260.39,258.78,259.09,67218.0,225.5432,226.6311,225.2298,225.4996,67218.0
2020-07-23 10:00:00,259.17,259.22,257.53,258.79,43505.0,225.5693,225.6128,224.1419,225.2385,43505.0
2020-07-23 10:30:00,258.72,259.01,258.48,258.83,29662.0,225.1776,225.43,224.9687,225.2733,29662.0
2020-07-23 11:00:00,258.82,259.0,258.06,258.11,63486.0,225.2646,225.4213,224.6032,224.6467,63486.0
2020-07-23 11:30:00,258.16,258.85,257.8,258.4,40406.0,224.6902,225.2907,224.3769,224.8991,40406.0
2020-07-23 12:00:00,258.31,258.31,256.52,256.71,32313.0,224.8208,224.8208,223.2628,223.4282,32313.0
2020-07-23 12:30:00,256.74,257.09,256.29,256.99,22390.0,223.4543,223.7589,223.0626,223.6719,22390.0
2020-07-23 13:00:00,256.97,257.74,256.69,257.04,25315.0,223.6545,224.3247,223.4108,223.7154,25315.0
2020-07-23 13:30:00,256.99,257.28,256.58,256.78,37519.0,223.6719,223.9243,223.315,223.4891,37519.0
2020-07-23 14:00:00,256.67,256.68,254.0,255.53,53244.0,223.3934,223.4021,221.0695,222.4012,53244.0
2020-07-23 14:30:00,255.58,257.06,255.5,256.84,28965.0,222.4447,223.7328,222.3751,223.5413,28965.0
2020-07-23 15:00:00,256.87,257.04,255.7,256.43,61140.0,223.5675,223.7154,222.5491,223.1845,61140.0
2020-07-23 15:30:00,256.4,257.93,256.02,257.93,135128.0,223.1584,224.49,222.8277,224.49,135128.0
2020-07-24 09:30:00,259.75,260.43,257.44,258.78,124420.0,226.0741,226.6659,224.0636,225.2298,124420.0
2020-07-24 10:00:00,258.94,259.63,258.0,258.49,53073.0,225.3691,225.9696,224.5509,224.9774,53073.0
2020-07-24 10:30:00,258.32,258.32,257.39,257.96,37764.0,224.8295,224.8295,224.02,224.5161,37764.0
2020-07-24 11:00:00,257.97,258.6,257.66,257.96,52522.0,224.5248,225.0732,224.255,224.5161,52522.0
2020-07-24 11:30:00,257.84,257.95,256.94,257.04,38900.0,224.4117,224.5074,223.6284,223.7154,38900.0
2020-07-24 12:00:00,257.12,257.5,256.44,257.49,33362.0,223.785,224.1158,223.1932,224.1071,33362.0
2020-07-24 12:30:00,257.45,257.85,257.2,257.71,25914.0,224.0723,224.4204,223.8547,224.2985,25914.0
2020-07-24 13:00:00,257.64,257.65,256.94,257.38,26940.0,224.2376,224.2463,223.6284,224.0113,26940.0
2020-07-24 13:30:00,257.35,257.39,256.87,257.15,44854.0,223.9852,224.02,223.5675,223.8111,44854.0
2020-07-24 14:00:00,257.17,257.58,256.85,257.21,81291.0,223.8286,224.1854,223.55,223.8634,81291.0
2020-07-24 14:30:00,257.25,257.25,256.43,256.54,44424.0,223.8982,223.8982,223.1845,223.2802,44424.0
2020-07-24 15:00:00,256.49,257.34,256.34,256.41,56401.0,223.2367,223.9765,223.1062,223.1671,56401.0
2020-07-24 15:30:00,256.43,256.86,255.85,256.34,187186.0,223.1845,223.5587,222.6797,223.1062,187186.0
2020-07-27 09:30:00,254.57,260.18,254.53,259.9,137198.0,221.5656,226.4483,221.5308,226.2046,137198.0
2020-07-27 10:00:00,260.03,260.65,258.73,258.84,82782.0,226.3178,226.8574,225.1863,225.282,82782.0
2020-07-27 10:30:00,258.56,259.7,258.54,259.37,49448.0,225.0383,226.0305,225.0209,225.7433,49448.0
2020-07-27 11:00:00,259.43,260.26,259.31,259.38,41704.0,225.7956,226.5179,225.6911,225.752,41704.0
2020-07-27 11:30:00,259.51,259.62,258.72,258.87,31902.0,225.8652,225.9609,225.1776,225.3082,31902.0
2020-07-27 12:00:00,258.91,259.04,258.15,258.7,43879.0,225.343,225.4561,224.6815,225.1602,43879.0
2020-07-27 12:30:00,258.66,258.83,258.27,258.69,31481.0,225.1254,225.2733,224.7859,225.1515,31481.0
2020-07-27 13:00:00,258.75,260.08,258.74,260.08,39573.0,225.2037,226.3613,225.195,226.3613,39573.0
2020-07-27 13:30:00,260.11,260.45,259.35,260.0,29805.0,226.3874,226.6833,225.7259,226.2917,29805.0
2020-07-27 14:00:00,260.03,260.23,259.81,260.08,53030.0,226.3178,226.4918,226.1263,226.3613,53030.0
2020-07-27 14:30:00,260.08,260.62,260.06,260.43,30524.0,226.3613,226.8313,226.3439,226.6659,30524.0
2020-07-27 15:00:00,260.38,260.86,260.23,260.62,65885.0,226.6224,227.0402,226.4918,226.8313,65885.0
2020-07-27 15:30:00,260.53,260.94,260.2,260.32,135206.0,226.7529,227.1098,226.4657,226.5702,135206.0
2020-07-28 09:30:00,260.57,262.57,260.57,262.41,50345.0,226.7878,228.5285,226.7878,228.3892,50345.0
2020-07-28 10:00:00,262.23,263.69,262.07,263.55,61889.0,228.2325,229.5033,228.0933,229.3814,61889.0
2020-07-28 10:30:00,263.55,265.4,263.55,264.96,55370.0,229.3814,230.9916,229.3814,230.6086,55370.0
2020-07-28 11:00:00,264.85,266.25,264.3,266.08,56103.0,230.5129,231.7314,230.0342,231.5834,56103.0
2020-07-28 11:30:00,266.16,267.12,264.52,264.53,39046.0,231.653,232.4886,230.2256,230.2344,39046.0
2020-07-28 12:00:00,264.48,265.94,264.15,265.7,60025.0,230.1908,231.4615,229.9036,231.2527,60025.0
2020-07-28 12:30:00,265.78,266.87,265.46,266.63,40470.0,231.3223,232.271,231.0438,232.0621,40470.0
2020-07-28 13:00:00,266.67,267.11,266.46,266.88,79835.0,232.0969,232.4799,231.9141,232.2797,79835.0
2020-07-28 13:30:00,266.83,268.02,266.71,267.95,78486.0,232.2362,233.2719,232.1317,233.211,78486.0
2020-07-28 14:00:00,267.94,268.05,267.31,267.73,72866.0,233.2023,233.298,232.6539,233.0195,72866.0
2020-07-28 14:30:00,267.69,268.7,267.62,268.44,56944.0,232.9847,233.8637,232.9237,233.6374,56944.0
2020-07-28 15:00:00,268.39,268.5,267.06,267.1,89116.0,233.5939,233.6897,232.4363,232.4712,89116.0
2020-07-28 15:30:00,267.13,267.76,266.68,266.88,161543.0,232.4973,233.0456,232.1056,232.2797,161543.0
2020-07-29 09:30:00,268.14,272.2,267.97,270.08,114969.0,233.3763,236.91,233.2284,235.0648,114969.0
2020-07-29 10:00:00,270.3,270.41,269.02,269.9,59485.0,235.2563,235.352,234.1422,234.9081,59485.0
2020-07-29 10:30:00,270.0,271.19,269.43,270.96,49709.0,234.9952,236.0309,234.4991,235.8307,49709.0
2020-07-29 11:00:00,270.79,271.07,270.01,270.36,43089.0,235.6828,235.9265,235.0039,235.3085,43089.0
2020-07-29 11:30:00,270.31,271.23,270.31,270.67,27639.0,235.265,236.0657,235.265,235.5783,27639.0
2020-07-29 12:00:00,270.54,270.6,269.34,269.9,39286.0,235.4652,235.5174,234.4207,234.9081,39286.0
2020-07-29 12:30:00,269.94,270.92,269.63,269.9,45503.0,234.943,235.7959,234.6731,234.9081,45503.0
2020-07-29 13:00:00,269.94,271.03,269.89,270.85,61934.0,234.943,235.8916,234.8994,235.735,61934.0
2020-07-29 13:30:00,270.9,271.24,270.37,270.63,56949.0,235.7785,236.0744,235.3172,235.5435,56949.0
2020-07-29 14:00:00,270.54,270.62,268.76,269.38,43364.0,235.4652,235.5348,233.9159,234.4556,43364.0
2020-07-29 14:30:00,269.38,270.88,269.38,269.68,42002.0,234.4556,235.7611,234.4556,234.7167,42002.0
2020-07-29 15:00:00,269.71,270.79,269.0,270.64,48034.0,234.7428,235.6828,234.1248,235.5522,48034.0
2020-07-29 15:30:00,270.51,271.49,269.74,271.29,203997.0,235.4391,236.292,234.7689,236.1179,203997.0
2020-07-30 09:30:00,268.0,268.0,260.37,261.33,210618.0,233.2545,233.2545,226.6137,227.4492,210618.0
2020-07-30 10:00:00,261.34,263.78,259.0,259.1,152906.0,227.4579,229.5816,225.4213,225.5083,152906.0
2020-07-30 10:30:00,259.29,262.34,259.23,260.0,76030.0,225.6737,228.3283,225.6215,226.2917,76030.0
2020-07-30 11:00:00,259.95,260.06,257.53,257.93,64348.0,226.2481,226.3439,224.1419,224.49,64348.0
2020-07-30 11:30:00,257.88,260.57,257.57,260.57,61549.0,224.4465,226.7878,224.1767,226.7878,61549.0
2020-07-30 12:00:00,260.67,261.38,260.19,260.69,113352.0,226.8748,227.4927,226.457,226.8922,113352.0
2020-07-30 12:30:00,261.06,262.74,260.5,262.72,59330.0,227.2142,228.6764,226.7268,228.659,59330.0
2020-07-30 13:00:00,262.66,263.69,262.39,262.84,58636.0,228.6068,229.5033,228.3718,228.7635,58636.0
2020-07-30 13:30:00,262.83,262.83,261.47,262.26,37965.0,228.7548,228.7548,227.5711,228.2587,37965.0
2020-07-30 14:00:00,262.32,262.89,260.94,261.26,38363.0,228.3109,228.807,227.1098,227.3883,38363.0
2020-07-30 14:30:00,261.32,262.06,261.31,261.53,27573.0,227.4405,228.0846,227.4318,227.6233,27573.0
2020-07-30 15:00:00,261.6,262.5,261.27,262.35,53207.0,227.6842,228.4675,227.397,228.337,53207.0
2020-07-30 15:30:00,262.34,262.83,261.77,262.61,246087.0,228.3283,228.7548,227.8322,228.5633,246087.0
2020-07-31 09:30:00,261.95,264.47,260.77,261.41,152307.0,227.9888,230.1821,226.9618,227.5189,152307.0
2020-07-31 10:00:00,261.44,261.94,260.58,260.66,88254.0,227.545,227.9801,226.7965,226.8661,88254.0
2020-07-31 10:30:00,260.78,260.93,259.87,260.32,81579.0,226.9705,227.1011,226.1785,226.5702,81579.0
2020-07-31 11:00:00,260.33,260.41,259.16,259.6,69998.0,226.5789,226.6485,225.5606,225.9435,69998.0
2020-07-31 11:30:00,259.75,260.64,258.64,258.79,93514.0,226.0741,226.8487,225.108,225.2385,93514.0
2020-07-31 12:00:00,258.76,259.1,257.95,258.41,44634.0,225.2124,225.5083,224.5074,224.9078,44634.0
2020-07-31 12:30:00,258.3,258.33,257.09,257.33,44203.0,224.8121,224.8382,223.7589,223.9678,44203.0
2020-07-31 13:00:00,257.31,258.95,257.24,258.55,38343.0,223.9504,225.3778,223.8895,225.0296,38343.0
2020-07-31 13:30:00,258.5,258.72,257.91,258.02,34116.0,224.9861,225.1776,224.4726,224.5684,34116.0
2020-07-31 14:00:00,258.0,258.35,257.62,257.89,41157.0,224.5509,224.8556,224.2202,224.4552,41157.0
2020-07-31 14:30:00,257.86,258.06,257.44,257.79,45181.0,224.4291,224.6032,224.0636,224.3682,45181.0
2020-07-31 15:00:00,257.76,259.2,257.63,258.43,56683.0,224.3421,225.5954,224.2289,224.9252,56683.0
2020-07-31 15:30:00,258.52,261.46,258.15,261.43,228214.0,225.0035,227.5624,224.6815,227.5363,228214.0
2020-08-03 09:30:00,259.0,261.76,258.12,258.7,125645.0,225.4213,227.8235,224.6554,225.1602,125645.0
2020-08-03 10:00:00,258.85,258.94,257.19,258.13,53513.0,225.2907,225.3691,223.846,224.6641,53513.0
2020-08-03 10:30:00,258.24,259.36,258.24,258.44,53061.0,224.7598,225.7346,224.7598,224.9339,53061.0
2020-08-03 11:00:00,258.41,259.0,257.5,257.5,67597.0,224.9078,225.4213,224.1158,224.1158,67597.0
2020-08-03 11:30:00,257.5,258.22,256.86,257.52,43232.0,224.1158,224.7424,223.5587,224.1332,43232.0
2020-08-03 12:00:00,257.52,258.31,257.28,257.42,30239.0,224.1332,224.8208,223.9243,224.0461,30239.0
2020-08-03 12:30:00,257.33,257.97,257.33,257.96,27108.0,223.9678,224.5248,223.9678,224.5161,27108.0
2020-08-03 13:00:00,258.0,258.06,257.38,257.42,49459.0,224.5509,224.6032,224.0113,224.0461,49459.0
2020-08-03 13:30:00,257.5,257.51,256.82,257.37,37973.0,224.1158,224.1245,223.5239,224.0026,37973.0
2020-08-03 14:00:00,257.26,257.51,256.52,256.61,45423.0,223.9069,224.1245,223.2628,223.3412,45423.0
2020-08-03 14:30:00,256.64,257.22,256.59,257.12,43153.0,223.3673,223.8721,223.3238,223.785,43153.0
2020-08-03 15:00:00,257.16,257.37,256.88,256.88,49913.0,223.8199,224.0026,223.5762,223.5762,49913.0
2020-08-03 15:30:00,256.88,257.21,256.12,256.57,202104.0,223.5762,223.8634,222.9147,223.3063,202104.0
2020-08-04 09:30:00,256.28,258.16,255.93,258.16,89493.0,223.0539,224.6902,222.7493,224.6902,89493.0
2020-08-04 10:00:00,257.93,258.84,257.43,258.75,38029.0,224.49,225.282,224.0548,225.2037,38029.0
2020-08-04 10:30:00,258.84,260.67,258.64,260.18,55407.0,225.282,226.8748,225.108,226.4483,55407.0
2020-08-04 11:00:00,260.17,261.72,259.62,261.39,89096.0,226.4396,227.7887,225.9609,227.5014,89096.0
2020-08-04 11:30:00,261.4,262.4,260.52,261.01,101508.0,227.5101,228.3805,226.7442,227.1707,101508.0
2020-08-04 12:00:00,261.02,261.02,260.0,260.18,38935.0,227.1794,227.1794,226.2917,226.4483,38935.0
2020-08-04 12:30:00,260.14,260.19,259.08,259.13,27192.0,226.4135,226.457,225.4909,225.5344,27192.0
2020-08-04 13:00:00,259.13,260.2,258.98,259.49,37012.0,225.5344,226.4657,225.4039,225.8478,37012.0
2020-08-04 13:30:00,259.54,259.75,258.56,258.78,44173.0,225.8913,226.0741,225.0383,225.2298,44173.0
2020-08-04 14:00:00,258.75,258.75,258.12,258.31,29624.0,225.2037,225.2037,224.6554,224.8208,29624.0
2020-08-04 14:30:00,258.3,259.4,257.75,259.4,41311.0,224.8121,225.7694,224.3334,225.7694,41311.0
2020-08-04 15:00:00,259.44,260.28,259.25,259.7,47826.0,225.8043,226.5354,225.6389,226.0305,47826.0
2020-08-04 15:30:00,259.65,260.78,259.39,260.22,173543.0,225.987,226.9705,225.7607,226.4831,173543.0
2020-08-05 09:30:00,260.26,260.37,256.83,257.95,85521.0,226.5179,226.6137,223.5326,224.5074,85521.0
2020-08-05 10:00:00,258.07,258.07,256.05,256.26,53961.0,224.6119,224.6119,222.8538,223.0365,53961.0
2020-08-05 10:30:00,256.19,256.36,255.42,255.53,41359.0,222.9756,223.1236,222.3054,222.4012,41359.0
2020-08-05 11:00:00,255.51,255.61,254.22,254.55,64651.0,222.3838,222.4708,221.261,221.5482,64651.0
2020-08-05 11:30:00,254.58,255.73,254.55,255.56,38429.0,221.5743,222.5752,221.5482,222.4273,38429.0
2020-08-05 12:00:00,255.57,256.45,255.51,256.25,21743.0,222.436,223.2019,222.3838,223.0278,21743.0
2020-08-05 12:30:00,256.28,256.76,256.19,256.76,25869.0,223.0539,223.4717,222.9756,223.4717,25869.0
2020-08-05 13:00:00,256.75,257.03,256.45,256.58,24971.0,223.463,223.7067,223.2019,223.315,24971.0
2020-08-05 13:30:00,256.58,256.78,256.1,256.43,20068.0,223.315,223.4891,222.8973,223.1845,20068.0
2020-08-05 14:00:00,256.42,256.82,255.98,256.21,24241.0,223.1758,223.5239,222.7928,222.993,24241.0
2020-08-05 14:30:00,256.23,256.33,255.64,255.65,23903.0,223.0104,223.0975,222.4969,222.5056,23903.0
2020-08-05 15:00:00,255.62,255.83,255.2,255.25,36464.0,222.4795,222.6623,222.114,222.1575,36464.0
2020-08-05 15:30:00,255.23,255.66,254.81,255.3,79283.0,222.1401,222.5143,221.7745,222.201,79283.0
2020-08-06 09:30:00,254.7,255.31,253.56,254.66,69152.0,221.6788,222.2097,220.6866,221.644,69152.0
2020-08-06 10:00:00,254.84,255.15,254.4,254.72,21108.0,221.8006,222.0704,221.4177,221.6962,21108.0
2020-08-06 10:30:00,254.74,254.85,253.84,254.17,20719.0,221.7136,221.8093,220.9303,221.2175,20719.0
2020-08-06 11:00:00,254.0,254.2,253.39,253.54,30514.0,221.0695,221.2436,220.5386,220.6692,30514.0
2020-08-06 11:30:00,253.47,253.67,252.0,252.35,51890.0,220.6083,220.7823,219.3288,219.6335,51890.0
2020-08-06 12:00:00,252.41,253.76,252.41,253.69,34734.0,219.6857,220.8607,219.6857,220.7997,34734.0
2020-08-06 12:30:00,253.6,253.88,253.5,253.78,24526.0,220.7214,220.9651,220.6344,220.8781,24526.0
2020-08-06 13:00:00,253.72,254.17,253.63,254.0,32822.0,220.8258,221.2175,220.7475,221.0695,32822.0
2020-08-06 13:30:00,254.02,254.6,253.87,254.34,30694.0,221.0869,221.5918,220.9564,221.3655,30694.0
2020-08-06 14:00:00,254.39,255.13,254.33,254.55,43811.0,221.409,222.053,221.3568,221.5482,43811.0
2020-08-06 14:30:00,254.55,254.75,254.31,254.49,27978.0,221.5482,221.7223,221.3393,221.496,27978.0
2020-08-06 15:00:00,254.53,255.03,254.44,254.69,57246.0,221.5308,221.966,221.4525,221.6701,57246.0
2020-08-06 15:30:00,254.63,255.54,254.56,255.51,138782.0,221.6179,222.4099,221.5569,222.3838,138782.0
2020-08-07 09:30:00,254.44,256.93,254.18,256.21,43778.0,221.4525,223.6197,221.2262,222.993,43778.0
2020-08-07 10:00:00,256.19,257.26,255.63,256.22,67131.0,222.9756,223.9069,222.4882,223.0017,67131.0
2020-08-07 10:30:00,256.15,256.71,255.9,256.68,34822.0,222.9408,223.4282,222.7232,223.4021,34822.0
2020-08-07 11:00:00,256.73,257.06,256.48,256.91,25821.0,223.4456,223.7328,223.228,223.6023,25821.0
2020-08-07 11:30:00,257.0,257.91,256.99,257.91,31941.0,223.6806,224.4726,223.6719,224.4726,31941.0
2020-08-07 12:00:00,257.76,258.23,257.62,257.88,49249.0,224.3421,224.7511,224.2202,224.4465,49249.0
2020-08-07 12:30:00,257.95,258.71,257.85,258.09,35296.0,224.5074,225.1689,224.4204,224.6293,35296.0
2020-08-07 13:00:00,258.17,258.37,257.54,257.74,27191.0,224.6989,224.873,224.1506,224.3247,27191.0
2020-08-07 13:30:00,257.71,258.51,257.14,257.15,26456.0,224.2985,224.9948,223.8024,223.8111,26456.0
2020-08-07 14:00:00,257.2,257.68,256.88,256.88,25881.0,223.8547,224.2724,223.5762,223.5762,25881.0
2020-08-07 14:30:00,256.87,257.41,256.87,256.96,25595.0,223.5675,224.0374,223.5675,223.6458,25595.0
2020-08-07 15:00:00,256.97,257.09,256.55,256.66,35463.0,223.6545,223.7589,223.2889,223.3847,35463.0
2020-08-07 15:30:00,256.63,257.66,256.43,257.41,110741.0,223.3586,224.255,223.1845,224.0374,110741.0
2020-08-10 09:30:00,257.21,257.71,253.61,253.62,58908.0,223.8634,224.2985,220.7301,220.7388,58908.0
2020-08-10 10:00:00,253.61,253.83,252.09,253.0,59736.0,220.7301,220.9216,219.4072,220.1992,59736.0
2020-08-10 10:30:00,252.96,253.53,252.2,252.34,74476.0,220.1644,220.6605,219.5029,219.6248,74476.0
2020-08-10 11:00:00,252.22,253.23,252.18,252.79,75505.0,219.5203,220.3994,219.4855,220.0164,75505.0
2020-08-10 11:30:00,252.83,254.09,252.73,254.01,55078.0,220.0512,221.1479,219.9642,221.0782,55078.0
2020-08-10 12:00:00,253.91,254.16,252.28,252.3,42145.0,220.9912,221.2088,219.5725,219.5899,42145.0
2020-08-10 12:30:00,252.4,253.31,252.26,253.18,45667.0,219.677,220.469,219.5551,220.3558,45667.0
2020-08-10 13:00:00,253.29,253.69,253.03,253.3,28775.0,220.4516,220.7997,220.2253,220.4603,28775.0
2020-08-10 13:30:00,253.31,253.77,253.25,253.38,50050.0,220.469,220.8694,220.4168,220.5299,50050.0
2020-08-10 14:00:00,253.48,253.9,253.04,253.14,48137.0,220.617,220.9825,220.234,220.321,48137.0
2020-08-10 14:30:00,253.13,253.19,252.39,252.75,44950.0,220.3123,220.3646,219.6683,219.9816,44950.0
2020-08-10 15:00:00,252.69,252.99,251.94,252.45,68508.0,219.9294,220.1905,219.2766,219.7205,68508.0
2020-08-10 15:30:00,252.51,253.38,252.4,253.37,129996.0,219.7727,220.5299,219.677,220.5212,129996.0
2020-08-11 09:30:00,253.95,254.2,249.64,250.27,176233.0,221.026,221.2436,217.2748,217.8231,176233.0
2020-08-11 10:00:00,250.2,250.64,249.79,250.29,173145.0,217.7622,218.1452,217.4054,217.8405,173145.0
2020-08-11 10:30:00,250.34,250.34,246.8,247.19,140268.0,217.884,217.884,214.803,215.1424,140268.0
2020-08-11 11:00:00,247.28,248.07,247.15,247.77,57668.0,215.2208,215.9083,215.1076,215.6472,57668.0
2020-08-11 11:30:00,247.75,248.31,247.51,248.31,47394.0,215.6298,216.1172,215.421,216.1172,47394.0
2020-08-11 12:00:00,248.38,248.56,247.49,247.72,53430.0,216.1782,216.3348,215.4035,215.6037,53430.0
2020-08-11 12:30:00,247.7,248.5,247.7,248.33,50833.0,215.5863,216.2826,215.5863,216.1346,50833.0
2020-08-11 13:00:00,248.33,248.33,247.76,247.88,36329.0,216.1346,216.1346,215.6385,215.743,36329.0
2020-08-11 13:30:00,247.85,248.27,247.49,247.49,88761.0,215.7169,216.0824,215.4035,215.4035,88761.0
2020-08-11 14:00:00,247.49,248.09,247.49,247.67,64816.0,215.4035,215.9258,215.4035,215.5602,64816.0
2020-08-11 14:30:00,247.69,248.0,247.4,247.7,49732.0,215.5776,215.8474,215.3252,215.5863,49732.0
2020-08-11 15:00:00,247.68,247.88,246.13,246.82,110011.0,215.5689,215.743,214.2199,214.8204,110011.0
2020-08-11 15:30:00,246.7,246.85,245.2,246.2,213352.0,214.716,214.8465,213.4104,214.2808,213352.0
2020-08-12 09:30:00,247.01,250.21,247.0,250.09,110059.0,214.9858,217.7709,214.9771,217.6665,110059.0
2020-08-12 10:00:00,249.98,250.4,249.17,249.87,53545.0,217.5707,217.9363,216.8657,217.475,53545.0
2020-08-12 10:30:00,249.88,251.41,249.71,251.05,85321.0,217.4837,218.8153,217.3357,218.502,85321.0
2020-08-12 11:00:00,251.05,251.66,250.42,251.24,50682.0,218.502,219.0329,217.9537,218.6674,50682.0
2020-08-12 11:30:00,251.32,252.03,250.92,251.98,53889.0,218.737,219.3549,218.3889,219.3114,53889.0
2020-08-12 12:00:00,251.92,252.4,251.82,252.1,22768.0,219.2592,219.677,219.1722,219.4159,22768.0
2020-08-12 12:30:00,252.14,252.21,251.7,251.84,29415.0,219.4507,219.5116,219.0677,219.1896,29415.0
2020-08-12 13:00:00,251.88,252.11,251.24,251.29,36791.0,219.2244,219.4246,218.6674,218.7109,36791.0
2020-08-12 13:30:00,251.34,252.05,251.27,252.03,32035.0,218.7544,219.3724,218.6935,219.3549,32035.0
2020-08-12 14:00:00,252.04,252.43,251.65,252.16,37864.0,219.3636,219.7031,219.0242,219.4681,37864.0
2020-08-12 14:30:00,252.2,252.95,251.97,252.78,44212.0,219.5029,220.1557,219.3027,220.0077,44212.0
2020-08-12 15:00:00,252.8,252.86,252.34,252.62,51260.0,220.0251,220.0773,219.6248,219.8685,51260.0
2020-08-12 15:30:00,252.63,252.66,251.24,251.31,181374.0,219.8772,219.9033,218.6674,218.7283,181374.0
2020-08-13 09:30:00,250.9,253.0,250.18,252.73,65985.0,218.3714,220.1992,217.7448,219.9642,65985.0
2020-08-13 10:00:00,252.73,252.83,251.51,252.14,38052.0,219.9642,220.0512,218.9024,219.4507,38052.0
2020-08-13 10:30:00,252.13,252.58,251.02,251.42,20668.0,219.442,219.8336,218.4759,218.824,20668.0
2020-08-13 11:00:00,251.23,252.03,251.23,251.39,19032.0,218.6587,219.3549,218.6587,218.7979,19032.0
2020-08-13 11:30:00,251.43,252.06,250.89,251.02,31957.0,218.8327,219.3811,218.3627,218.4759,31957.0
2020-08-13 12:00:00,251.01,251.51,250.91,251.42,34890.0,218.4672,218.9024,218.3801,218.824,34890.0
2020-08-13 12:30:00,251.41,252.58,251.3,252.58,21912.0,218.8153,219.8336,218.7196,219.8336,21912.0
2020-08-13 13:00:00,252.56,252.65,251.83,251.83,30993.0,219.8162,219.8946,219.1809,219.1809,30993.0
2020-08-13 13:30:00,251.85,252.24,251.77,251.84,33409.0,219.1983,219.5377,219.1287,219.1896,33409.0
2020-08-13 14:00:00,251.84,251.92,250.42,250.88,24741.0,219.1896,219.2592,217.9537,218.354,24741.0
2020-08-13 14:30:00,250.88,251.36,250.73,251.13,32121.0,218.354,218.7718,218.2235,218.5716,32121.0
2020-08-13 15:00:00,251.06,251.25,250.33,251.24,24224.0,218.5107,218.6761,217.8753,218.6674,24224.0
2020-08-13 15:30:00,251.27,251.53,250.62,250.73,129202.0,218.6935,218.9198,218.1277,218.2235,129202.0
2020-08-14 09:30:00,250.83,253.24,250.18,252.64,63426.0,218.3105,220.4081,217.7448,219.8859,63426.0
2020-08-14 10:00:00,252.7,252.87,251.4,251.4,22231.0,219.9381,220.086,218.8066,218.8066,22231.0
2020-08-14 10:30:00,251.57,252.75,251.57,251.9,19373.0,218.9546,219.9816,218.9546,219.2418,19373.0
2020-08-14 11:00:00,252.03,252.55,251.86,252.13,14595.0,219.3549,219.8075,219.207,219.442,14595.0
2020-08-14 11:30:00,252.07,252.39,251.46,251.54,14506.0,219.3898,219.6683,218.8588,218.9285,14506.0
2020-08-14 12:00:00,251.54,251.66,250.98,251.01,26502.0,218.9285,219.0329,218.4411,218.4672,26502.0
2020-08-14 12:30:00,251.04,251.66,250.99,251.33,12472.0,218.4933,219.0329,218.4498,218.7457,12472.0
2020-08-14 13:00:00,251.41,251.7,250.97,251.52,14845.0,218.8153,219.0677,218.4324,218.9111,14845.0
2020-08-14 13:30:00,251.6,251.62,251.1,251.21,14049.0,218.9807,218.9981,218.5455,218.6413,14049.0
2020-08-14 14:00:00,251.19,251.19,250.75,251.13,26793.0,218.6238,218.6238,218.2409,218.5716,26793.0
2020-08-14 14:30:00,251.11,251.17,250.0,250.15,19499.0,218.5542,218.6064,217.5881,217.7187,19499.0
2020-08-14 15:00:00,250.15,250.25,249.02,249.26,24731.0,217.7187,217.8057,216.7352,216.9441,24731.0
2020-08-14 15:30:00,249.21,250.12,248.71,250.12,89719.0,216.9006,217.6926,216.4654,217.6926,89719.0
2020-08-17 09:30:00,250.09,251.48,249.51,250.81,58093.0,217.6665,218.8763,217.1617,218.2931,58093.0
2020-08-17 10:00:00,250.81,251.39,250.52,250.91,25362.0,218.2931,218.7979,218.0407,218.3801,25362.0
2020-08-17 10:30:00,251.06,251.68,250.57,250.57,57661.0,218.5107,219.0503,218.0842,218.0842,57661.0
2020-08-17 11:00:00,250.44,250.79,249.84,250.75,60764.0,217.9711,218.2757,217.4489,218.2409,60764.0
2020-08-17 11:30:00,250.79,250.86,250.01,250.4,37332.0,218.2757,218.3366,217.5968,217.9363,37332.0
2020-08-17 12:00:00,250.49,250.62,250.0,250.22,23480.0,218.0146,218.1277,217.5881,217.7796,23480.0
2020-08-17 12:30:00,250.34,251.23,250.2,251.08,45004.0,217.884,218.6587,217.7622,218.5281,45004.0
2020-08-17 13:00:00,251.06,251.95,250.53,251.41,92435.0,218.5107,219.2853,218.0494,218.8153,92435.0
2020-08-17 13:30:00,251.45,251.6,251.03,251.26,41138.0,218.8501,218.9807,218.4846,218.6848,41138.0
2020-08-17 14:00:00,251.2,251.3,250.55,250.71,43811.0,218.6326,218.7196,218.0668,218.2061,43811.0
2020-08-17 14:30:00,250.65,250.99,249.73,249.73,81447.0,218.1539,218.4498,217.3531,217.3531,81447.0
2020-08-17 15:00:00,249.72,250.36,249.42,250.13,105756.0,217.3444,217.9015,217.0833,217.7013,105756.0
2020-08-17 15:30:00,250.18,251.02,250.06,250.9,159000.0,217.7448,218.4759,217.6403,218.3714,159000.0
2020-08-18 09:30:00,252.17,253.51,251.62,252.72,121120.0,219.4768,220.6431,218.9981,219.9555,121120.0
2020-08-18 10:00:00,252.71,252.93,251.53,251.69,82613.0,219.9468,220.1383,218.9198,219.059,82613.0
2020-08-18 10:30:00,251.77,253.09,251.75,252.2,76240.0,219.1287,220.2775,219.1112,219.5029,76240.0
2020-08-18 11:00:00,252.28,252.44,251.34,252.44,40873.0,219.5725,219.7118,218.7544,219.7118,40873.0
2020-08-18 11:30:00,252.47,253.09,252.42,252.83,51510.0,219.7379,220.2775,219.6944,220.0512,51510.0
2020-08-18 12:00:00,252.8,254.62,252.8,254.41,117540.0,220.0251,221.6092,220.0251,221.4264,117540.0
2020-08-18 12:30:00,254.4,254.78,254.14,254.15,45069.0,221.4177,221.7484,221.1914,221.2001,45069.0
2020-08-18 13:00:00,254.11,254.62,253.93,254.57,66234.0,221.1653,221.6092,221.0086,221.5656,66234.0
2020-08-18 13:30:00,254.63,254.78,253.8,254.03,54446.0,221.6179,221.7484,220.8955,221.0956,54446.0
2020-08-18 14:00:00,254.05,254.18,252.82,252.86,44469.0,221.1131,221.2262,220.0425,220.0773,44469.0
2020-08-18 14:30:00,252.9,253.52,252.79,253.18,59889.0,220.1122,220.6518,220.0164,220.3558,59889.0
2020-08-18 15:00:00,253.14,253.14,252.43,252.72,63285.0,220.321,220.321,219.7031,219.9555,63285.0
2020-08-18 15:30:00,252.72,253.22,252.1,252.75,140063.0,219.9555,220.3907,219.4159,219.9816,140063.0
2020-08-19 09:30:00,253.23,253.58,249.21,249.4,77729.0,220.3994,220.704,216.9006,217.0659,77729.0
2020-08-19 10:00:00,249.63,250.25,246.79,247.17,56231.0,217.2661,217.8057,214.7943,215.125,56231.0
2020-08-19 10:30:00,247.11,247.38,245.79,245.92,61900.0,215.0728,215.3078,213.9239,214.0371,61900.0
2020-08-19 11:00:00,245.9,247.02,245.75,246.81,37781.0,214.0197,214.9945,213.8891,214.8117,37781.0
2020-08-19 11:30:00,246.91,247.08,246.29,246.7,65422.0,214.8987,215.0467,214.3591,214.716,65422.0
2020-08-19 12:00:00,246.69,246.75,245.88,246.66,44691.0,214.7073,214.7595,214.0023,214.6812,44691.0
2020-08-19 12:30:00,246.67,246.88,246.38,246.49,29668.0,214.6899,214.8726,214.4375,214.5332,29668.0
2020-08-19 13:00:00,246.47,246.79,246.25,246.62,23997.0,214.5158,214.7943,214.3243,214.6463,23997.0
2020-08-19 13:30:00,246.64,246.7,246.19,246.39,26774.0,214.6637,214.716,214.2721,214.4462,26774.0
2020-08-19 14:00:00,246.34,246.75,245.95,246.14,39833.0,214.4026,214.7595,214.0632,214.2286,39833.0
2020-08-19 14:30:00,246.2,246.3,245.85,246.17,48386.0,214.2808,214.3678,213.9762,214.2547,48386.0
2020-08-19 15:00:00,246.17,246.5,245.43,245.72,55404.0,214.2547,214.5419,213.6106,213.863,55404.0
2020-08-19 15:30:00,245.74,245.96,244.86,245.23,202643.0,213.8804,214.0719,213.1145,213.4365,202643.0
2020-08-20 09:30:00,245.0,248.0,243.39,247.97,115140.0,213.2364,215.8474,211.8351,215.8213,115140.0
2020-08-20 10:00:00,247.99,248.0,246.57,247.83,54703.0,215.8387,215.8474,214.6028,215.6995,54703.0
2020-08-20 10:30:00,247.85,248.17,247.31,248.15,33477.0,215.7169,215.9954,215.2469,215.978,33477.0
2020-08-20 11:00:00,248.0,248.71,248.0,248.61,37832.0,215.8474,216.4654,215.8474,216.3783,37832.0
2020-08-20 11:30:00,248.64,248.96,248.09,248.62,29217.0,216.4044,216.683,215.9258,216.387,29217.0
2020-08-20 12:00:00,248.63,248.78,248.0,248.06,31370.0,216.3957,216.5263,215.8474,215.8996,31370.0
2020-08-20 12:30:00,248.08,248.08,247.31,247.39,17571.0,215.9171,215.9171,215.2469,215.3165,17571.0
2020-08-20 13:00:00,247.4,247.5,246.87,247.21,36515.0,215.3252,215.4122,214.8639,215.1598,36515.0
2020-08-20 13:30:00,247.35,247.54,247.03,247.47,30585.0,215.2817,215.4471,215.0032,215.3861,30585.0
2020-08-20 14:00:00,247.51,247.99,247.28,247.93,21431.0,215.421,215.8387,215.2208,215.7865,21431.0
2020-08-20 14:30:00,247.94,248.37,247.93,248.24,13666.0,215.7952,216.1695,215.7865,216.0563,13666.0
2020-08-20 15:00:00,248.21,248.36,247.29,247.59,25100.0,216.0302,216.1608,215.2295,215.4906,25100.0
2020-08-20 15:30:00,247.52,248.16,247.3,247.58,114914.0,215.4297,215.9867,215.2382,215.4819,114914.0
2020-08-21 09:30:00,249.69,249.69,247.34,247.73,115726.0,217.3183,217.3183,215.273,215.6124,115726.0
2020-08-21 10:00:00,247.69,248.07,245.99,246.73,30638.0,215.5776,215.9083,214.098,214.7421,30638.0
2020-08-21 10:30:00,246.83,246.91,245.81,245.91,24428.0,214.8291,214.8987,213.9414,214.0284,24428.0
2020-08-21 11:00:00,245.88,246.33,245.44,246.26,29271.0,214.0023,214.3939,213.6193,214.333,29271.0
2020-08-21 11:30:00,246.32,247.99,246.23,247.46,44650.0,214.3852,215.8387,214.3069,215.3774,44650.0
2020-08-21 12:00:00,247.46,248.08,247.46,247.93,15455.0,215.3774,215.9171,215.3774,215.7865,15455.0
2020-08-21 12:30:00,247.88,248.02,247.52,247.91,17004.0,215.743,215.8648,215.4297,215.7691,17004.0
2020-08-21 13:00:00,247.94,248.44,247.87,248.32,15378.0,215.7952,216.2304,215.7343,216.1259,15378.0
2020-08-21 13:30:00,248.3,249.01,248.3,248.58,19256.0,216.1085,216.7265,216.1085,216.3522,19256.0
2020-08-21 14:00:00,248.62,248.68,248.28,248.68,18292.0,216.387,216.4393,216.0911,216.4393,18292.0
2020-08-21 14:30:00,248.83,249.42,248.79,248.98,33098.0,216.5698,217.0833,216.535,216.7004,33098.0
2020-08-21 15:00:00,249.02,249.4,248.9,249.27,28768.0,216.7352,217.0659,216.6307,216.9528,28768.0
2020-08-21 15:30:00,249.29,249.98,249.22,249.39,129498.0,216.9702,217.5707,216.9093,217.0572,129498.0
2020-08-24 09:30:00,248.25,248.38,245.41,245.98,72741.0,216.065,216.1782,213.5932,214.0893,72741.0
2020-08-24 10:00:00,245.95,245.96,244.09,244.17,60688.0,214.0632,214.0719,212.4443,212.514,60688.0
2020-08-24 10:30:00,244.25,244.25,242.88,243.51,86424.0,212.5836,212.5836,211.3912,211.9395,86424.0
2020-08-24 11:00:00,243.51,244.0,242.17,242.25,43432.0,211.9395,212.366,210.7733,210.8429,43432.0
2020-08-24 11:30:00,242.28,243.52,242.28,243.12,74266.0,210.869,211.9482,210.869,211.6001,74266.0
2020-08-24 12:00:00,243.12,243.81,242.9,243.24,30351.0,211.6001,212.2006,211.4086,211.7045,30351.0
2020-08-24 12:30:00,243.19,243.85,243.14,243.56,19568.0,211.661,212.2355,211.6175,211.9831,19568.0
2020-08-24 13:00:00,243.61,243.96,243.39,243.83,23760.0,212.0266,212.3312,211.8351,212.2181,23760.0
2020-08-24 13:30:00,243.83,244.29,243.68,244.06,42080.0,212.2181,212.6184,212.0875,212.4182,42080.0
2020-08-24 14:00:00,244.06,244.91,243.93,244.46,42276.0,212.4182,213.158,212.3051,212.7664,42276.0
2020-08-24 14:30:00,244.47,244.79,244.38,244.74,48484.0,212.7751,213.0536,212.6967,213.0101,48484.0
2020-08-24 15:00:00,244.79,244.79,243.95,244.38,42531.0,213.0536,213.0536,212.3225,212.6967,42531.0
2020-08-24 15:30:00,244.43,245.45,244.36,245.44,108271.0,212.7403,213.628,212.6793,213.6193,108271.0
2020-08-25 09:30:00,246.3,247.06,244.3,244.64,87118.0,214.3678,215.0293,212.6271,212.923,87118.0
2020-08-25 10:00:00,244.48,244.81,243.75,243.77,45451.0,212.7838,213.071,212.1484,212.1658,45451.0
2020-08-25 10:30:00,243.7,244.3,243.52,244.19,26418.0,212.1049,212.6271,211.9482,212.5314,26418.0
2020-08-25 11:00:00,244.17,245.82,244.17,245.76,28200.0,212.514,213.9501,212.514,213.8978,28200.0
2020-08-25 11:30:00,245.81,246.6,245.63,246.5,44779.0,213.9414,214.6289,213.7847,214.5419,44779.0
2020-08-25 12:00:00,246.44,247.18,246.06,246.7,50621.0,214.4897,215.1337,214.1589,214.716,50621.0
2020-08-25 12:30:00,246.71,246.87,246.17,246.45,24842.0,214.7247,214.8639,214.2547,214.4984,24842.0
2020-08-25 13:00:00,246.4,246.67,246.2,246.34,27257.0,214.4549,214.6899,214.2808,214.4026,27257.0
2020-08-25 13:30:00,246.29,246.29,245.68,245.68,18191.0,214.3591,214.3591,213.8282,213.8282,18191.0
2020-08-25 14:00:00,245.62,246.16,245.62,246.15,23238.0,213.776,214.246,213.776,214.2373,23238.0
2020-08-25 14:30:00,246.17,246.33,245.73,246.28,25571.0,214.2547,214.3939,213.8717,214.3504,25571.0
2020-08-25 15:00:00,246.27,246.52,245.8,246.37,42490.0,214.3417,214.5593,213.9326,214.4287,42490.0
2020-08-25 15:30:00,246.36,246.9,246.12,246.41,119394.0,214.42,214.89,214.2112,214.4636,119394.0
2020-08-26 09:30:00,245.65,246.31,244.19,244.68,85044.0,213.8021,214.3765,212.5314,212.9579,85044.0
2020-08-26 10:00:00,244.53,244.82,243.75,244.13,44583.0,212.8273,213.0797,212.1484,212.4792,44583.0
2020-08-26 10:30:00,244.22,244.68,243.84,244.42,73160.0,212.5575,212.9579,212.2268,212.7316,73160.0
2020-08-26 11:00:00,244.35,245.34,244.29,245.05,53960.0,212.6706,213.5323,212.6184,213.2799,53960.0
2020-08-26 11:30:00,244.99,245.1,244.66,244.76,30527.0,213.2277,213.3234,212.9404,213.0275,30527.0
2020-08-26 12:00:00,244.8,245.33,244.7,245.22,26524.0,213.0623,213.5236,212.9753,213.4278,26524.0
2020-08-26 12:30:00,245.24,245.58,244.81,244.88,35911.0,213.4453,213.7412,213.071,213.1319,35911.0
2020-08-26 13:00:00,244.94,245.14,244.66,244.78,26039.0,213.1841,213.3582,212.9404,213.0449,26039.0
2020-08-26 13:30:00,244.9,245.37,244.9,245.19,26383.0,213.1493,213.5584,213.1493,213.4017,26383.0
2020-08-26 14:00:00,245.21,245.39,245.03,245.24,27636.0,213.4191,213.5758,213.2625,213.4453,27636.0
2020-08-26 14:30:00,245.23,245.75,244.92,245.3,75127.0,213.4365,213.8891,213.1667,213.4975,75127.0
2020-08-26 15:00:00,245.31,246.29,245.1,246.29,46954.0,213.5062,214.3591,213.3234,214.3591,46954.0
2020-08-26 15:30:00,246.3,247.1,246.08,246.98,136305.0,214.3678,215.0641,214.1763,214.9597,136305.0
2020-08-27 09:30:00,247.4,248.87,246.04,247.57,85597.0,215.3252,216.6046,214.1415,215.4732,85597.0
2020-08-27 10:00:00,247.68,248.62,247.01,248.62,43309.0,215.5689,216.387,214.9858,216.387,43309.0
2020-08-27 10:30:00,248.66,248.9,247.64,247.76,82322.0,216.4219,216.6307,215.5341,215.6385,82322.0
2020-08-27 11:00:00,247.61,248.32,247.38,247.55,111580.0,215.508,216.1259,215.3078,215.4558,111580.0
2020-08-27 11:30:00,247.52,248.53,247.34,248.42,25894.0,215.4297,216.3087,215.273,216.213,25894.0
2020-08-27 12:00:00,248.36,248.67,247.91,248.66,58058.0,216.1608,216.4306,215.7691,216.4219,58058.0
2020-08-27 12:30:00,248.69,248.95,248.42,248.49,42565.0,216.448,216.6743,216.213,216.2739,42565.0
2020-08-27 13:00:00,248.34,248.5,247.83,247.83,30510.0,216.1433,216.2826,215.6995,215.6995,30510.0
2020-08-27 13:30:00,247.83,248.17,247.65,248.17,59617.0,215.6995,215.9954,215.5428,215.9954,59617.0
2020-08-27 14:00:00,248.14,249.1,247.99,248.87,67847.0,215.9693,216.8048,215.8387,216.6046,67847.0
2020-08-27 14:30:00,248.9,248.96,248.15,248.16,50156.0,216.6307,216.683,215.978,215.9867,50156.0
2020-08-27 15:00:00,248.17,249.05,248.1,249.03,50548.0,215.9954,216.7613,215.9345,216.7439,50548.0
2020-08-27 15:30:00,249.01,249.07,247.9,247.9,138725.0,216.7265,216.7787,215.7604,215.7604,138725.0
2020-08-28 09:30:00,248.77,249.02,245.93,247.2,50548.0,216.5176,216.7352,214.0458,215.1511,50548.0
2020-08-28 10:00:00,247.29,247.29,245.72,246.34,50683.0,215.2295,215.2295,213.863,214.4026,50683.0
2020-08-28 10:30:00,246.33,246.44,245.93,246.18,31916.0,214.3939,214.4897,214.0458,214.2634,31916.0
2020-08-28 11:00:00,246.18,246.67,245.55,246.54,55673.0,214.2634,214.6899,213.7151,214.5767,55673.0
2020-08-28 11:30:00,246.41,246.46,245.55,245.59,35462.0,214.4636,214.5071,213.7151,213.7499,35462.0
2020-08-28 12:00:00,245.6,245.99,245.41,245.67,36219.0,213.7586,214.098,213.5932,213.8195,36219.0
2020-08-28 12:30:00,245.66,246.99,245.66,246.79,40612.0,213.8108,214.9684,213.8108,214.7943,40612.0
2020-08-28 13:00:00,246.77,246.92,246.3,246.33,41789.0,214.7769,214.9074,214.3678,214.3939,41789.0
2020-08-28 13:30:00,246.31,247.21,246.28,247.0,25829.0,214.3765,215.1598,214.3504,214.9771,25829.0
2020-08-28 14:00:00,246.92,247.5,246.56,247.37,27597.0,214.9074,215.4122,214.5941,215.2991,27597.0
2020-08-28 14:30:00,247.36,248.08,247.35,248.03,32134.0,215.2904,215.9171,215.2817,215.8735,32134.0
2020-08-28 15:00:00,248.0,248.87,248.0,248.85,50717.0,215.8474,216.6046,215.8474,216.5872,50717.0
2020-08-28 15:30:00,248.8,249.73,248.41,249.64,147848.0,216.5437,217.3531,216.2043,217.2748,147848.0
2020-08-31 09:30:00,249.0,250.12,248.64,249.21,64263.0,216.7178,217.6926,216.4044,216.9006,64263.0
2020-08-31 10:00:00,249.09,249.48,248.36,248.59,36745.0,216.7961,217.1355,216.1608,216.3609,36745.0
2020-08-31 10:30:00,248.53,248.92,247.94,247.99,35673.0,216.3087,216.6481,215.7952,215.8387,35673.0
2020-08-31 11:00:00,247.97,248.6,247.49,248.07,36215.0,215.8213,216.3696,215.4035,215.9083,36215.0
2020-08-31 11:30:00,248.07,249.43,247.83,249.25,43335.0,215.9083,217.092,215.6995,216.9354,43335.0
2020-08-31 12:00:00,249.28,249.66,248.5,248.51,20556.0,216.9615,217.2922,216.2826,216.2913,20556.0
2020-08-31 12:30:00,248.5,248.88,248.15,248.68,15405.0,216.2826,216.6133,215.978,216.4393,15405.0
2020-08-31 13:00:00,248.67,249.21,248.58,249.14,17086.0,216.4306,216.9006,216.3522,216.8396,17086.0
2020-08-31 13:30:00,249.18,249.83,249.0,249.34,29746.0,216.8744,217.4402,216.7178,217.0137,29746.0
2020-08-31 14:00:00,249.34,249.76,249.09,249.09,27814.0,217.0137,217.3792,216.7961,216.7961,27814.0
2020-08-31 14:30:00,249.09,249.51,249.08,249.39,25859.0,216.7961,217.1617,216.7874,217.0572,25859.0
2020-08-31 15:00:00,249.3,249.51,249.15,249.38,37494.0,216.9789,217.1617,216.8483,217.0485,37494.0
2020-08-31 15:30:00,249.38,249.99,249.02,249.03,137201.0,217.0485,217.5794,216.7352,216.7439,137201.0
2020-09-01 09:30:00,248.44,249.75,247.38,248.65,68117.0,216.2304,217.3705,215.3078,216.4132,68117.0
2020-09-01 10:00:00,248.43,248.95,246.63,247.23,44380.0,216.2217,216.6743,214.655,215.1773,44380.0
2020-09-01 10:30:00,247.22,248.41,247.16,248.12,49518.0,215.1685,216.2043,215.1163,215.9519,49518.0
2020-09-01 11:00:00,248.07,248.68,247.58,248.1,43566.0,215.9083,216.4393,215.4819,215.9345,43566.0
2020-09-01 11:30:00,248.05,248.6,247.5,248.58,33077.0,215.8909,216.3696,215.4122,216.3522,33077.0
2020-09-01 12:00:00,248.56,249.26,248.45,249.26,16882.0,216.3348,216.9441,216.2391,216.9441,16882.0
2020-09-01 12:30:00,249.2,249.56,249.11,249.5,36512.0,216.8918,217.2052,216.8135,217.153,36512.0
2020-09-01 13:00:00,249.44,249.51,248.6,248.73,96785.0,217.1007,217.1617,216.3696,216.4828,96785.0
2020-09-01 13:30:00,248.73,249.12,248.53,248.89,28016.0,216.4828,216.8222,216.3087,216.622,28016.0
2020-09-01 14:00:00,248.92,248.95,248.23,248.5,34403.0,216.6481,216.6743,216.0476,216.2826,34403.0
2020-09-01 14:30:00,248.51,248.73,248.32,248.68,22212.0,216.2913,216.4828,216.1259,216.4393,22212.0
2020-09-01 15:00:00,248.68,248.68,247.72,247.79,48552.0,216.4393,216.4393,215.6037,215.6646,48552.0
2020-09-01 15:30:00,247.77,248.17,247.05,248.03,98569.0,215.6472,215.9954,215.0206,215.8735,98569.0
2020-09-02 09:30:00,247.71,251.67,247.03,251.24,72764.0,215.595,219.0416,215.0032,218.6674,72764.0
2020-09-02 10:00:00,251.05,251.45,249.46,250.35,45847.0,218.502,218.8501,217.1181,217.8928,45847.0
2020-09-02 10:30:00,250.21,251.23,250.21,250.86,41015.0,217.7709,218.6587,217.7709,218.3366,41015.0
2020-09-02 11:00:00,250.91,252.67,250.74,252.37,48619.0,218.3801,219.912,218.2322,219.6509,48619.0
2020-09-02 11:30:00,252.4,253.85,252.17,253.42,69981.0,219.677,220.939,219.4768,220.5647,69981.0
2020-09-02 12:00:00,253.38,254.76,253.27,254.64,89502.0,220.5299,221.731,220.4342,221.6266,89502.0
2020-09-02 12:30:00,254.65,255.47,254.44,255.23,76287.0,221.6353,222.349,221.4525,222.1401,76287.0
2020-09-02 13:00:00,255.27,255.92,255.15,255.63,65750.0,222.1749,222.7406,222.0704,222.4882,65750.0
2020-09-02 13:30:00,255.59,255.84,254.96,255.63,47159.0,222.4534,222.671,221.9051,222.4882,47159.0
2020-09-02 14:00:00,255.52,255.67,254.92,255.64,43414.0,222.3925,222.523,221.8703,222.4969,43414.0
2020-09-02 14:30:00,255.51,255.89,255.06,255.82,37432.0,222.3838,222.7145,221.9921,222.6536,37432.0
2020-09-02 15:00:00,255.82,256.48,255.75,256.3,54022.0,222.6536,223.228,222.5927,223.0713,54022.0
2020-09-02 15:30:00,256.3,257.29,256.02,256.35,256011.0,223.0713,223.933,222.8277,223.1149,256011.0
2020-09-03 09:30:00,255.56,256.76,253.49,255.55,92162.0,222.4273,223.4717,220.6257,222.4186,92162.0
2020-09-03 10:00:00,255.65,255.98,253.82,254.18,56911.0,222.5056,222.7928,220.9129,221.2262,56911.0
2020-09-03 10:30:00,254.09,254.5,252.82,254.06,63638.0,221.1479,221.5047,220.0425,221.1218,63638.0
2020-09-03 11:00:00,254.0,254.0,249.23,250.02,48627.0,221.0695,221.0695,216.918,217.6055,48627.0
2020-09-03 11:30:00,249.98,252.2,249.81,252.2,66424.0,217.5707,219.5029,217.4228,219.5029,66424.0
2020-09-03 12:00:00,252.18,253.17,250.83,252.47,87902.0,219.4855,220.3471,218.3105,219.7379,87902.0
2020-09-03 12:30:00,252.44,252.5,250.93,250.93,81634.0,219.7118,219.764,218.3976,218.3976,81634.0
2020-09-03 13:00:00,251.01,251.99,250.75,251.67,51899.0,218.4672,219.3201,218.2409,219.0416,51899.0
2020-09-03 13:30:00,251.64,251.79,250.41,251.53,37864.0,219.0155,219.1461,217.945,218.9198,37864.0
2020-09-03 14:00:00,251.39,252.06,251.24,251.96,26899.0,218.7979,219.3811,218.6674,219.294,26899.0
2020-09-03 14:30:00,251.88,252.71,250.99,251.3,38006.0,219.2244,219.9468,218.4498,218.7196,38006.0
2020-09-03 15:00:00,251.14,251.36,250.45,250.52,59333.0,218.5803,218.7718,217.9798,218.0407,59333.0
2020-09-03 15:30:00,250.49,252.85,249.88,252.32,234867.0,218.0146,220.0686,217.4837,219.6073,234867.0
2020-09-04 09:30:00,251.3,256.23,251.08,253.94,183381.0,218.7196,223.0104,218.5281,221.0173,183381.0
2020-09-04 10:00:00,253.86,254.57,251.4,251.42,101934.0,220.9477,221.5656,218.8066,218.824,101934.0
2020-09-04 10:30:00,251.52,252.16,250.02,251.41,75073.0,218.9111,219.4681,217.6055,218.8153,75073.0
2020-09-04 11:00:00,251.42,251.58,246.83,248.0,62943.0,218.824,218.9633,214.8291,215.8474,62943.0
2020-09-04 11:30:00,247.95,248.68,247.05,248.03,80436.0,215.8039,216.4393,215.0206,215.8735,80436.0
2020-09-04 12:00:00,247.86,249.22,247.7,249.22,42103.0,215.7256,216.9093,215.5863,216.9093,42103.0
2020-09-04 12:30:00,249.29,250.44,249.05,250.44,38733.0,216.9702,217.9711,216.7613,217.9711,38733.0
2020-09-04 13:00:00,250.37,250.38,249.35,249.35,35881.0,217.9102,217.9189,217.0224,217.0224,35881.0
2020-09-04 13:30:00,249.31,250.24,248.69,249.96,26577.0,216.9876,217.797,216.448,217.5533,26577.0
2020-09-04 14:00:00,249.86,250.22,249.33,249.94,57129.0,217.4663,217.7796,217.005,217.5359,57129.0
2020-09-04 14:30:00,249.82,251.11,249.79,250.87,69619.0,217.4315,218.5542,217.4054,218.3453,69619.0
2020-09-04 15:00:00,250.85,251.7,250.15,251.47,87003.0,218.3279,219.0677,217.7187,218.8675,87003.0
2020-09-04 15:30:00,251.45,251.64,249.89,249.99,222407.0,218.8501,219.0155,217.4924,217.5794,222407.0
2020-09-08 09:30:00,248.72,249.63,243.1,246.96,167336.0,216.4741,217.2661,211.5827,214.9423,167336.0
2020-09-08 10:00:00,247.01,247.36,244.48,246.09,52883.0,214.9858,215.2904,212.7838,214.1851,52883.0
2020-09-08 10:30:00,246.06,248.42,246.0,247.5,47530.0,214.1589,216.213,214.1067,215.4122,47530.0
2020-09-08 11:00:00,247.5,248.84,247.34,248.39,36580.0,215.4122,216.5785,215.273,216.1869,36580.0
2020-09-08 11:30:00,248.45,249.17,247.67,247.67,68008.0,216.2391,216.8657,215.5602,215.5602,68008.0
2020-09-08 12:00:00,247.64,247.69,247.12,247.35,24587.0,215.5341,215.5776,215.0815,215.2817,24587.0
2020-09-08 12:30:00,247.35,247.36,246.46,246.86,16820.0,215.2817,215.2904,214.5071,214.8552,16820.0
2020-09-08 13:00:00,246.82,247.99,246.6,247.99,22714.0,214.8204,215.8387,214.6289,215.8387,22714.0
2020-09-08 13:30:00,247.86,249.36,247.64,248.59,31336.0,215.7256,217.0311,215.5341,216.3609,31336.0
2020-09-08 14:00:00,248.57,248.8,247.57,247.62,42073.0,216.3435,216.5437,215.4732,215.5167,42073.0
2020-09-08 14:30:00,247.6,247.6,246.0,246.64,42001.0,215.4993,215.4993,214.1067,214.6637,42001.0
2020-09-08 15:00:00,246.72,247.38,245.77,247.34,49901.0,214.7334,215.3078,213.9065,215.273,49901.0
2020-09-08 15:30:00,247.4,248.56,246.71,246.97,148901.0,215.3252,216.3348,214.7247,214.951,148901.0
2020-09-09 09:30:00,250.62,254.79,249.46,253.29,118940.0,218.1277,221.7571,217.1181,220.4516,118940.0
2020-09-09 10:00:00,253.39,255.29,252.93,253.36,122785.0,220.5386,222.1923,220.1383,220.5125,122785.0
2020-09-09 10:30:00,253.45,253.64,250.7,250.77,44490.0,220.5908,220.7562,218.1974,218.2583,44490.0
2020-09-09 11:00:00,250.84,251.89,250.63,251.38,70364.0,218.3192,219.2331,218.1365,218.7892,70364.0
2020-09-09 11:30:00,251.37,253.74,251.0,253.49,117661.0,218.7805,220.8432,218.4585,220.6257,117661.0
2020-09-09 12:00:00,253.54,254.6,251.98,253.04,282463.0,220.6692,221.5918,219.3114,220.234,282463.0
2020-09-09 12:30:00,252.96,253.41,252.16,252.49,34133.0,220.1644,220.556,219.4681,219.7553,34133.0
2020-09-09 13:00:00,252.7,253.56,252.52,253.56,24329.0,219.9381,220.6866,219.7814,220.6866,24329.0
2020-09-09 13:30:00,253.6,253.95,252.59,252.97,59988.0,220.7214,221.026,219.8423,220.1731,59988.0
2020-09-09 14:00:00,252.83,253.42,252.44,252.72,30359.0,220.0512,220.5647,219.7118,219.9555,30359.0
2020-09-09 14:30:00,252.78,254.1,252.78,253.89,33354.0,220.0077,221.1566,220.0077,220.9738,33354.0
2020-09-09 15:00:00,253.89,254.38,253.7,253.76,46319.0,220.9738,221.4003,220.8084,220.8607,46319.0
2020-09-09 15:30:00,253.79,254.02,252.12,252.42,152203.0,220.8868,221.0869,219.4333,219.6944,152203.0
2020-09-10 09:30:00,251.92,251.92,247.54,247.61,155331.0,219.2592,219.2592,215.4471,215.508,155331.0
2020-09-10 10:00:00,247.65,251.69,247.65,250.5,72247.0,215.5428,219.059,215.5428,218.0233,72247.0
2020-09-10 10:30:00,250.53,251.34,248.78,249.08,42279.0,218.0494,218.7544,216.5263,216.7874,42279.0
2020-09-10 11:00:00,248.82,249.93,248.43,249.83,30728.0,216.5611,217.5272,216.2217,217.4402,30728.0
2020-09-10 11:30:00,249.96,250.32,248.64,249.05,34376.0,217.5533,217.8666,216.4044,216.7613,34376.0
2020-09-10 12:00:00,248.89,249.45,248.27,248.78,27606.0,216.622,217.1094,216.0824,216.5263,27606.0
2020-09-10 12:30:00,248.71,249.19,247.84,248.76,30394.0,216.4654,216.8831,215.7082,216.5089,30394.0
2020-09-10 13:00:00,248.65,250.74,248.64,250.06,34802.0,216.4132,218.2322,216.4044,217.6403,34802.0
2020-09-10 13:30:00,249.99,250.57,249.57,249.83,21744.0,217.5794,218.0842,217.2139,217.4402,21744.0
2020-09-10 14:00:00,249.86,250.34,247.98,247.98,20721.0,217.4663,217.884,215.83,215.83,20721.0
2020-09-10 14:30:00,248.17,250.07,247.81,250.06,36905.0,215.9954,217.6491,215.6821,217.6403,36905.0
2020-09-10 15:00:00,250.07,250.08,248.02,248.74,56291.0,217.6491,217.6578,215.8648,216.4915,56291.0
2020-09-10 15:30:00,248.67,249.59,248.19,248.38,115273.0,216.4306,217.2313,216.0128,216.1782,115273.0
2020-09-11 09:30:00,249.78,250.37,248.23,249.53,78350.0,217.3967,217.9102,216.0476,217.1791,78350.0
2020-09-11 10:00:00,249.44,250.76,249.32,250.37,40482.0,217.1007,218.2496,216.9963,217.9102,40482.0
2020-09-11 10:30:00,250.44,252.14,250.01,251.74,72200.0,217.9711,219.4507,217.5968,219.1025,72200.0
2020-09-11 11:00:00,251.79,252.54,251.24,251.59,30417.0,219.1461,219.7988,218.6674,218.972,30417.0
2020-09-11 11:30:00,251.47,251.67,250.99,251.46,32922.0,218.8675,219.0416,218.4498,218.8588,32922.0
2020-09-11 12:00:00,251.23,252.56,251.17,252.26,47347.0,218.6587,219.8162,218.6064,219.5551,47347.0
2020-09-11 12:30:00,252.09,252.12,250.83,250.85,29446.0,219.4072,219.4333,218.3105,218.3279,29446.0
2020-09-11 13:00:00,250.96,251.0,249.41,249.49,27532.0,218.4237,218.4585,217.0746,217.1442,27532.0
2020-09-11 13:30:00,249.43,249.48,248.73,248.73,41801.0,217.092,217.1355,216.4828,216.4828,41801.0
2020-09-11 14:00:00,248.88,250.02,248.53,249.76,19178.0,216.6133,217.6055,216.3087,217.3792,19178.0
2020-09-11 14:30:00,249.83,250.76,249.78,250.34,34580.0,217.4402,218.2496,217.3967,217.884,34580.0
2020-09-11 15:00:00,250.3,250.89,249.54,250.89,42193.0,217.8492,218.3627,217.1878,218.3627,42193.0
2020-09-11 15:30:00,250.88,251.33,249.77,249.79,113547.0,218.354,218.7457,217.3879,217.4054,113547.0
2020-09-14 09:30:00,251.11,252.84,250.93,252.72,57310.0,218.5542,220.0599,218.3976,219.9555,57310.0
2020-09-14 10:00:00,252.78,254.08,252.3,253.86,56262.0,220.0077,221.1392,219.5899,220.9477,56262.0
2020-09-14 10:30:00,253.79,254.64,253.7,254.64,46125.0,220.8868,221.6266,220.8084,221.6266,46125.0
2020-09-14 11:00:00,254.64,255.1,254.24,254.96,35804.0,221.6266,222.0269,221.2784,221.9051,35804.0
2020-09-14 11:30:00,254.96,255.69,254.96,255.2,54479.0,221.9051,222.5404,221.9051,222.114,54479.0
2020-09-14 12:00:00,255.1,255.44,254.96,255.34,29306.0,222.0269,222.3228,221.9051,222.2358,29306.0
2020-09-14 12:30:00,255.33,255.33,254.81,254.99,22652.0,222.2271,222.2271,221.7745,221.9312,22652.0
2020-09-14 13:00:00,255.0,255.21,254.31,254.92,32159.0,221.9399,222.1227,221.3393,221.8703,32159.0
2020-09-14 13:30:00,254.99,255.37,254.72,255.15,28786.0,221.9312,222.2619,221.6962,222.0704,28786.0
2020-09-14 14:00:00,255.11,255.14,254.41,254.43,27212.0,222.0356,222.0617,221.4264,221.4438,27212.0
2020-09-14 14:30:00,254.53,254.74,253.94,254.3,43865.0,221.5308,221.7136,221.0173,221.3306,43865.0
2020-09-14 15:00:00,254.31,254.4,253.12,253.43,51241.0,221.3393,221.4177,220.3036,220.5734,51241.0
2020-09-14 15:30:00,253.47,255.17,253.33,253.9,268359.0,220.6083,222.0879,220.4864,220.9825,268359.0
2020-09-15 09:30:00,255.61,260.0,255.57,259.99,130001.0,222.4708,226.2917,222.436,226.283,130001.0
2020-09-15 10:00:00,260.0,261.96,259.48,261.31,98445.0,226.2917,227.9975,225.8391,227.4318,98445.0
2020-09-15 10:30:00,261.31,264.58,261.2,264.58,172046.0,227.4318,230.2779,227.3361,230.2779,172046.0
2020-09-15 11:00:00,264.51,264.65,262.7,263.28,120223.0,230.2169,230.3388,228.6416,229.1464,120223.0
2020-09-15 11:30:00,263.2,263.69,261.69,262.95,119240.0,229.0768,229.5033,227.7625,228.8592,119240.0
2020-09-15 12:00:00,262.88,263.42,262.64,263.16,56072.0,228.7983,229.2683,228.5894,229.042,56072.0
2020-09-15 12:30:00,263.19,263.67,263.13,263.49,34605.0,229.0681,229.4858,229.0159,229.3292,34605.0
2020-09-15 13:00:00,263.45,264.44,263.36,264.2,31172.0,229.2944,230.156,229.216,229.9471,31172.0
2020-09-15 13:30:00,264.37,264.37,263.48,263.91,50378.0,230.0951,230.0951,229.3205,229.6947,50378.0
2020-09-15 14:00:00,263.95,265.18,263.68,264.49,83087.0,229.7295,230.8001,229.4946,230.1995,83087.0
2020-09-15 14:30:00,264.57,265.22,264.48,264.78,84901.0,230.2692,230.8349,230.1908,230.4519,84901.0
2020-09-15 15:00:00,264.83,264.87,262.9,263.13,124759.0,230.4955,230.5303,228.8157,229.0159,124759.0
2020-09-15 15:30:00,263.09,263.94,262.2,263.83,290183.0,228.981,229.7208,228.2064,229.6251,290183.0
2020-09-16 09:30:00,265.0,265.55,263.67,265.43,97167.0,230.6434,231.1221,229.4858,231.0177,97167.0
2020-09-16 10:00:00,265.39,266.59,265.05,266.4,73119.0,230.9829,232.0273,230.6869,231.8619,73119.0
2020-09-16 10:30:00,266.47,267.23,266.1,267.23,64649.0,231.9228,232.5843,231.6008,232.5843,64649.0
2020-09-16 11:00:00,267.16,268.66,266.89,268.21,95605.0,232.5234,233.8289,232.2884,233.4372,95605.0
2020-09-16 11:30:00,268.28,268.36,267.36,267.36,55767.0,233.4982,233.5678,232.6974,232.6974,55767.0
2020-09-16 12:00:00,267.37,267.87,267.09,267.45,63719.0,232.7062,233.1413,232.4625,232.7758,63719.0
2020-09-16 12:30:00,267.44,267.57,266.52,266.92,42644.0,232.7671,232.8802,231.9664,232.3145,42644.0
2020-09-16 13:00:00,266.92,267.26,266.72,266.89,34870.0,232.3145,232.6104,232.1404,232.2884,34870.0
2020-09-16 13:30:00,266.86,266.9,265.71,266.08,56527.0,232.2623,232.2971,231.2614,231.5834,56527.0
2020-09-16 14:00:00,266.08,266.2,265.05,265.31,76139.0,231.5834,231.6878,230.6869,230.9132,76139.0
2020-09-16 14:30:00,265.23,265.74,264.49,264.75,71434.0,230.8436,231.2875,230.1995,230.4258,71434.0
2020-09-16 15:00:00,264.78,265.23,263.49,263.63,78974.0,230.4519,230.8436,229.3292,229.451,78974.0
2020-09-16 15:30:00,263.6,264.37,262.79,263.29,425371.0,229.4249,230.0951,228.7199,229.1551,425371.0
2020-09-17 09:30:00,259.62,260.05,258.22,258.59,149545.0,225.9609,226.3352,224.7424,225.0645,149545.0
2020-09-17 10:00:00,258.67,260.4,257.87,258.14,127664.0,225.1341,226.6398,224.4378,224.6728,127664.0
2020-09-17 10:30:00,258.1,258.41,255.94,255.94,61480.0,224.638,224.9078,222.758,222.758,61480.0
2020-09-17 11:00:00,256.07,256.57,253.73,253.8,126386.0,222.8712,223.3063,220.8345,220.8955,126386.0
2020-09-17 11:30:00,253.82,254.95,251.79,252.0,124642.0,220.9129,221.8964,219.1461,219.3288,124642.0
2020-09-17 12:00:00,251.96,252.23,249.93,250.55,85103.0,219.294,219.529,217.5272,218.0668,85103.0
2020-09-17 12:30:00,250.65,252.77,250.6,252.47,75833.0,218.1539,219.999,218.1103,219.7379,75833.0
2020-09-17 13:00:00,252.53,252.75,250.56,250.6,61078.0,219.7901,219.9816,218.0755,218.1103,61078.0
2020-09-17 13:30:00,250.58,251.03,250.0,250.18,66161.0,218.0929,218.4846,217.5881,217.7448,66161.0
2020-09-17 14:00:00,250.21,250.81,249.93,249.96,66827.0,217.7709,218.2931,217.5272,217.5533,66827.0
2020-09-17 14:30:00,249.96,250.43,249.8,250.02,73763.0,217.5533,217.9624,217.4141,217.6055,73763.0
2020-09-17 15:00:00,250.02,250.3,249.08,249.08,82913.0,217.6055,217.8492,216.7874,216.7874,82913.0
2020-09-17 15:30:00,249.08,251.23,248.94,250.74,276284.0,216.7874,218.6587,216.6656,218.2322,276284.0
2020-09-18 09:30:00,249.0,251.26,247.85,249.5,524459.0,216.7178,218.6848,215.7169,217.153,524459.0
2020-09-18 10:00:00,249.5,249.93,246.8,247.13,74085.0,217.153,217.5272,214.803,215.0902,74085.0
2020-09-18 10:30:00,247.22,247.53,245.38,245.73,78748.0,215.1685,215.4384,213.5671,213.8717,78748.0
2020-09-18 11:00:00,245.69,246.5,244.92,245.26,101484.0,213.8369,214.5419,213.1667,213.4627,101484.0
2020-09-18 11:30:00,245.3,247.75,245.16,247.3,57316.0,213.4975,215.6298,213.3756,215.2382,57316.0
2020-09-18 12:00:00,247.39,248.11,246.51,246.84,53756.0,215.3165,215.9432,214.5506,214.8378,53756.0
2020-09-18 12:30:00,246.84,246.84,245.31,245.95,54726.0,214.8378,214.8378,213.5062,214.0632,54726.0
2020-09-18 13:00:00,245.81,246.08,245.27,245.31,42821.0,213.9414,214.1763,213.4714,213.5062,42821.0
2020-09-18 13:30:00,245.28,245.34,244.4,245.11,82854.0,213.4801,213.5323,212.7142,213.3321,82854.0
2020-09-18 14:00:00,245.13,245.13,243.81,244.45,90870.0,213.3495,213.3495,212.2006,212.7577,90870.0
2020-09-18 14:30:00,244.39,245.27,244.22,244.81,92751.0,212.7055,213.4714,212.5575,213.071,92751.0
2020-09-18 15:00:00,244.88,246.72,244.88,246.71,129398.0,213.1319,214.7334,213.1319,214.7247,129398.0
2020-09-18 15:30:00,246.73,248.23,245.45,245.5,390834.0,214.7421,216.0476,213.628,213.6715,390834.0
2020-09-21 09:30:00,243.38,244.42,238.61,240.37,253021.0,211.8264,212.7316,207.6748,209.2066,253021.0
2020-09-21 10:00:00,240.25,240.42,238.29,239.55,128642.0,209.1022,209.2502,207.3963,208.4929,128642.0
2020-09-21 10:30:00,239.46,241.3,239.13,240.45,144319.0,208.4146,210.0161,208.1274,209.2763,144319.0
2020-09-21 11:00:00,240.34,242.08,240.2,241.4,121591.0,209.1805,210.6949,209.0587,210.1031,121591.0
2020-09-21 11:30:00,241.32,241.89,240.71,241.77,93499.0,210.0335,210.5296,209.5026,210.4251,93499.0
2020-09-21 12:00:00,241.76,243.2,241.51,243.07,170690.0,210.4164,211.6697,210.1988,211.5566,170690.0
2020-09-21 12:30:00,243.01,243.63,241.97,241.97,51968.0,211.5044,212.044,210.5992,210.5992,51968.0
2020-09-21 13:00:00,242.02,243.23,241.63,243.23,58456.0,210.6427,211.6958,210.3033,211.6958,58456.0
2020-09-21 13:30:00,243.21,243.6,242.21,242.45,45008.0,211.6784,212.0179,210.8081,211.017,45008.0
2020-09-21 14:00:00,242.39,242.66,241.66,242.28,81991.0,210.9647,211.1997,210.3294,210.869,81991.0
2020-09-21 14:30:00,242.14,242.14,240.55,240.56,136530.0,210.7472,210.7472,209.3633,209.372,136530.0
2020-09-21 15:00:00,240.59,241.55,240.42,241.27,129341.0,209.3981,210.2337,209.2502,209.99,129341.0
2020-09-21 15:30:00,241.35,241.35,240.0,241.09,406084.0,210.0596,210.0596,208.8846,209.8333,406084.0
2020-09-22 09:30:00,241.99,243.86,240.2,240.2,160310.0,210.6166,212.2442,209.0587,209.0587,160310.0
2020-09-22 10:00:00,240.34,244.49,240.33,244.31,97587.0,209.1805,212.7925,209.1718,212.6358,97587.0
2020-09-22 10:30:00,244.31,244.85,242.63,242.63,98123.0,212.6358,213.1058,211.1736,211.1736,98123.0
2020-09-22 11:00:00,242.7,243.11,241.94,242.24,63424.0,211.2346,211.5914,210.5731,210.8342,63424.0
2020-09-22 11:30:00,242.22,242.24,241.44,241.77,55350.0,210.8168,210.8342,210.1379,210.4251,55350.0
2020-09-22 12:00:00,241.85,242.27,241.69,242.27,43995.0,210.4948,210.8603,210.3555,210.8603,43995.0
2020-09-22 12:30:00,242.23,242.3,241.42,241.81,44648.0,210.8255,210.8864,210.1205,210.4599,44648.0
2020-09-22 13:00:00,241.87,242.4,241.59,242.28,43731.0,210.5122,210.9734,210.2685,210.869,43731.0
2020-09-22 13:30:00,242.26,243.12,242.22,242.87,90488.0,210.8516,211.6001,210.8168,211.3825,90488.0
2020-09-22 14:00:00,242.88,243.83,242.85,243.81,68845.0,211.3912,212.2181,211.3651,212.2006,68845.0
2020-09-22 14:30:00,243.81,243.88,242.41,242.53,37490.0,212.2006,212.2616,210.9822,211.0866,37490.0
2020-09-22 15:00:00,242.5,242.74,242.17,242.38,80428.0,211.0605,211.2694,210.7733,210.956,80428.0
2020-09-22 15:30:00,242.35,242.98,241.57,241.9,203514.0,210.9299,211.4783,210.2511,210.5383,203514.0
2020-09-23 09:30:00,242.23,242.23,240.0,240.28,195090.0,210.8255,210.8255,208.8846,209.1283,195090.0
2020-09-23 10:00:00,240.4,242.0,240.35,241.93,87668.0,209.2327,210.6253,209.1892,210.5644,87668.0
2020-09-23 10:30:00,241.92,242.08,240.18,240.81,67716.0,210.5557,210.6949,209.0413,209.5896,67716.0
2020-09-23 11:00:00,240.76,241.0,240.0,240.31,166821.0,209.5461,209.755,208.8846,209.1544,166821.0
2020-09-23 11:30:00,240.31,241.3,240.24,240.78,40009.0,209.1544,210.0161,209.0935,209.5635,40009.0
2020-09-23 12:00:00,240.72,241.24,240.26,240.86,42069.0,209.5113,209.9638,209.1109,209.6331,42069.0
2020-09-23 12:30:00,240.83,241.3,239.89,239.9,60690.0,209.607,210.0161,208.7889,208.7976,60690.0
2020-09-23 13:00:00,239.92,240.18,239.51,239.56,73974.0,208.815,209.0413,208.4581,208.5016,73974.0
2020-09-23 13:30:00,239.56,239.71,238.61,239.17,79815.0,208.5016,208.6322,207.6748,208.1622,79815.0
2020-09-23 14:00:00,239.17,239.17,236.78,237.03,87456.0,208.1622,208.1622,206.0821,206.2997,87456.0
2020-09-23 14:30:00,237.09,237.29,235.92,236.18,77423.0,206.3519,206.5259,205.3336,205.5599,77423.0
2020-09-23 15:00:00,236.16,236.4,235.07,235.94,139074.0,205.5424,205.7513,204.5938,205.351,139074.0
2020-09-23 15:30:00,235.97,236.59,235.24,235.68,282496.0,205.3771,205.9167,204.7417,205.1247,282496.0
2020-09-24 09:30:00,236.3,237.36,235.1,237.02,216121.0,205.6643,206.5869,204.6199,206.291,216121.0
2020-09-24 10:00:00,237.1,237.99,236.51,237.11,130296.0,206.3606,207.1352,205.8471,206.3693,130296.0
2020-09-24 10:30:00,237.11,237.45,236.11,237.45,91072.0,206.3693,206.6652,205.4989,206.6652,91072.0
2020-09-24 11:00:00,237.45,238.24,236.67,236.67,97594.0,206.6652,207.3528,205.9863,205.9863,97594.0
2020-09-24 11:30:00,236.72,237.27,236.18,237.18,49349.0,206.0298,206.5085,205.5599,206.4302,49349.0
2020-09-24 12:00:00,237.14,238.08,236.93,237.64,171268.0,206.3954,207.2135,206.2126,206.8306,171268.0
2020-09-24 12:30:00,237.68,239.53,237.33,239.17,133449.0,206.8654,208.4755,206.5608,208.1622,133449.0
2020-09-24 13:00:00,239.15,239.97,238.94,239.3,44054.0,208.1448,208.8585,207.962,208.2754,44054.0
2020-09-24 13:30:00,239.34,240.13,238.45,238.5,82014.0,208.3102,208.9977,207.5356,207.5791,82014.0
2020-09-24 14:00:00,238.54,238.72,237.52,237.52,59041.0,207.6139,207.7706,206.7261,206.7261,59041.0
2020-09-24 14:30:00,237.5,237.61,235.92,236.04,74128.0,206.7087,206.8045,205.3336,205.438,74128.0
2020-09-24 15:00:00,236.1,236.75,235.53,235.73,61439.0,205.4902,206.056,204.9941,205.1682,61439.0
2020-09-24 15:30:00,235.7,236.91,235.41,236.18,242455.0,205.1421,206.1952,204.8897,205.5599,242455.0
2020-09-25 09:30:00,235.0,238.7,234.97,237.78,295950.0,205.5051,208.7408,205.4789,207.9362,295950.0
2020-09-25 10:00:00,237.82,238.37,235.95,236.86,66203.0,207.9712,208.4522,206.3359,207.1317,66203.0
2020-09-25 10:30:00,236.77,237.0,235.65,236.96,92085.0,207.053,207.2541,206.0736,207.2191,92085.0
2020-09-25 11:00:00,236.99,238.03,236.64,237.9,118034.0,207.2454,208.1548,206.9393,208.0412,118034.0
2020-09-25 11:30:00,237.89,238.4,237.14,237.18,116503.0,208.0324,208.4784,207.3766,207.4115,116503.0
2020-09-25 12:00:00,237.29,237.79,236.7,237.01,47689.0,207.5077,207.945,206.9918,207.2629,47689.0
2020-09-25 12:30:00,237.06,237.16,236.64,237.03,66910.0,207.3066,207.394,206.9393,207.2804,66910.0
2020-09-25 13:00:00,236.97,237.86,236.65,237.07,155603.0,207.2279,208.0062,206.9481,207.3153,155603.0
2020-09-25 13:30:00,237.09,237.72,236.93,237.01,273714.0,207.3328,207.8838,207.1929,207.2629,273714.0
2020-09-25 14:00:00,237.02,238.99,236.98,238.77,149061.0,207.2716,208.9944,207.2366,208.802,149061.0
2020-09-25 14:30:00,238.77,238.79,237.92,238.11,178559.0,208.802,208.8195,208.0587,208.2248,178559.0
2020-09-25 15:00:00,238.11,240.63,237.95,240.63,97618.0,208.2248,210.4285,208.0849,210.4285,97618.0
2020-09-25 15:30:00,240.65,240.67,239.49,239.81,269887.0,210.446,210.4635,209.4316,209.7114,269887.0
2020-09-28 09:30:00,243.07,244.42,241.31,241.54,137061.0,212.5623,213.7428,211.0232,211.2243,137061.0
2020-09-28 10:00:00,241.49,241.57,240.16,240.5,55443.0,211.1806,211.2505,210.0175,210.3148,55443.0
2020-09-28 10:30:00,240.53,240.79,239.5,240.79,96098.0,210.3411,210.5684,209.4403,210.5684,96098.0
2020-09-28 11:00:00,240.84,240.95,239.38,239.72,69927.0,210.6122,210.7084,209.3354,209.6327,69927.0
2020-09-28 11:30:00,239.68,240.41,238.82,239.24,76426.0,209.5978,210.2361,208.8457,209.213,76426.0
2020-09-28 12:00:00,239.27,239.43,238.41,239.17,103132.0,209.2392,209.3791,208.4872,209.1518,103132.0
2020-09-28 12:30:00,239.17,239.95,238.93,239.94,70475.0,209.1518,209.8339,208.9419,209.8251,70475.0
2020-09-28 13:00:00,239.96,240.55,239.88,240.46,75898.0,209.8426,210.3586,209.7727,210.2799,75898.0
2020-09-28 13:30:00,240.5,241.57,240.5,241.08,79927.0,210.3148,211.2505,210.3148,210.822,79927.0
2020-09-28 14:00:00,241.04,241.12,240.34,240.98,151135.0,210.7871,210.857,210.1749,210.7346,151135.0
2020-09-28 14:30:00,240.99,241.3,240.61,240.76,53207.0,210.7433,211.0144,210.411,210.5422,53207.0
2020-09-28 15:00:00,240.73,240.76,239.99,240.56,103528.0,210.516,210.5422,209.8688,210.3673,103528.0
2020-09-28 15:30:00,240.53,240.56,239.61,240.26,314858.0,210.3411,210.3673,209.5365,210.105,314858.0
2020-09-29 09:30:00,241.21,242.0,239.42,240.1,161665.0,210.9357,211.6266,209.3704,209.965,161665.0
2020-09-29 10:00:00,240.2,240.67,239.88,239.93,90396.0,210.0525,210.4635,209.7727,209.8164,90396.0
2020-09-29 10:30:00,240.02,241.19,239.86,240.09,187650.0,209.8951,210.9182,209.7552,209.9563,187650.0
2020-09-29 11:00:00,240.1,240.3,239.12,240.11,81617.0,209.965,210.1399,209.108,209.9738,81617.0
2020-09-29 11:30:00,240.19,241.54,240.16,241.21,135046.0,210.0437,211.2243,210.0175,210.9357,135046.0
2020-09-29 12:00:00,241.13,241.2,240.45,240.56,49638.0,210.8658,210.927,210.2711,210.3673,49638.0
2020-09-29 12:30:00,240.57,240.84,240.02,240.56,56413.0,210.3761,210.6122,209.8951,210.3673,56413.0
2020-09-29 13:00:00,240.57,240.8,240.02,240.53,100640.0,210.3761,210.5772,209.8951,210.3411,100640.0
2020-09-29 13:30:00,240.51,241.5,240.42,240.96,99727.0,210.3236,211.1893,210.2449,210.7171,99727.0
2020-09-29 14:00:00,240.94,240.99,240.2,240.26,65859.0,210.6996,210.7433,210.0525,210.105,65859.0
2020-09-29 14:30:00,240.27,241.67,240.19,241.3,75596.0,210.1137,211.338,210.0437,211.0144,75596.0
2020-09-29 15:00:00,241.26,241.7,240.64,240.71,92462.0,210.9794,211.3642,210.4373,210.4985,92462.0
2020-09-29 15:30:00,240.68,241.23,240.03,240.14,312083.0,210.4722,210.9532,209.9038,210.0,312083.0
2020-09-30 09:30:00,241.93,242.89,240.23,242.8,87785.0,211.5654,212.4049,210.0787,212.3262,87785.0
2020-09-30 10:00:00,242.76,243.58,242.03,243.15,99364.0,212.2912,213.0083,211.6528,212.6322,99364.0
2020-09-30 10:30:00,243.1,243.27,242.25,242.25,83159.0,212.5885,212.7372,211.8452,211.8452,83159.0
2020-09-30 11:00:00,242.24,243.2,242.0,242.81,143203.0,211.8364,212.676,211.6266,212.3349,143203.0
2020-09-30 11:30:00,242.81,242.95,242.23,242.25,184193.0,212.3349,212.4573,211.8277,211.8452,184193.0
2020-09-30 12:00:00,242.37,242.44,241.23,241.23,70053.0,211.9501,212.0113,210.9532,210.9532,70053.0
2020-09-30 12:30:00,241.27,241.69,241.03,241.17,146764.0,210.9882,211.3555,210.7783,210.9007,146764.0
2020-09-30 13:00:00,241.14,241.52,240.68,241.44,76680.0,210.8745,211.2068,210.4722,211.1369,76680.0
2020-09-30 13:30:00,241.47,242.48,241.39,242.35,49195.0,211.1631,212.0463,211.0931,211.9326,49195.0
2020-09-30 14:00:00,242.38,243.0,241.51,242.72,116587.0,211.9589,212.5011,211.1981,212.2562,116587.0
2020-09-30 14:30:00,242.64,242.66,240.38,240.9,87231.0,212.1862,212.2037,210.2099,210.6646,87231.0
2020-09-30 15:00:00,240.95,241.62,239.69,240.53,208363.0,210.7084,211.2943,209.6065,210.3411,208363.0
2020-09-30 15:30:00,240.43,241.99,239.9,241.58,382903.0,210.2536,211.6178,209.7901,211.2593,382903.0
2020-10-01 09:30:00,242.19,244.09,241.87,241.88,131558.0,211.7927,213.4543,211.5129,211.5216,131558.0
2020-10-01 10:00:00,241.77,242.1,239.95,241.8,75664.0,211.4254,211.714,209.8339,211.4517,75664.0
2020-10-01 10:30:00,241.72,242.69,241.17,241.96,65453.0,211.3817,212.23,210.9007,211.5916,65453.0
2020-10-01 11:00:00,242.03,243.84,241.53,243.68,126022.0,211.6528,213.2356,211.2156,213.0957,126022.0
2020-10-01 11:30:00,243.73,245.0,243.73,244.76,71649.0,213.1394,214.25,213.1394,214.0402,71649.0
2020-10-01 12:00:00,244.8,244.81,243.57,244.1,84468.0,214.0751,214.0839,212.9995,213.463,84468.0
2020-10-01 12:30:00,244.11,244.21,242.78,242.79,103935.0,213.4717,213.5592,212.3087,212.3174,103935.0
2020-10-01 13:00:00,242.83,243.8,242.51,243.43,63021.0,212.3524,213.2007,212.0726,212.8771,63021.0
2020-10-01 13:30:00,243.37,243.42,241.25,241.33,44089.0,212.8246,212.8683,210.9707,211.0407,44089.0
2020-10-01 14:00:00,241.39,241.91,240.56,241.01,143400.0,211.0931,211.5479,210.3673,210.7608,143400.0
2020-10-01 14:30:00,240.99,241.93,240.8,241.93,187707.0,210.7433,211.5654,210.5772,211.5654,187707.0
2020-10-01 15:00:00,241.97,242.26,240.91,241.15,112666.0,211.6003,211.8539,210.6734,210.8833,112666.0
2020-10-01 15:30:00,241.06,242.43,240.94,241.98,338440.0,210.8046,212.0026,210.6996,211.6091,338440.0
2020-10-02 09:30:00,240.07,241.4,238.99,241.36,94344.0,209.9388,211.1019,208.9944,211.0669,94344.0
2020-10-02 10:00:00,241.26,241.74,239.76,240.77,64782.0,210.9794,211.3992,209.6677,210.5509,64782.0
2020-10-02 10:30:00,240.63,241.92,240.19,241.74,76624.0,210.4285,211.5566,210.0437,211.3992,76624.0
2020-10-02 11:00:00,241.7,243.0,241.5,242.33,53993.0,211.3642,212.5011,211.1893,211.9152,53993.0
2020-10-02 11:30:00,242.29,242.3,240.75,240.87,52595.0,211.8802,211.8889,210.5335,210.6384,52595.0
2020-10-02 12:00:00,240.82,243.76,240.56,243.31,101025.0,210.5947,213.1657,210.3673,212.7722,101025.0
2020-10-02 12:30:00,243.56,243.91,242.19,242.59,72298.0,212.9908,213.2968,211.7927,212.1425,72298.0
2020-10-02 13:00:00,242.52,243.66,242.35,243.08,55942.0,212.0813,213.0782,211.9326,212.571,55942.0
2020-10-02 13:30:00,243.21,243.23,242.26,242.39,37700.0,212.6847,212.7022,211.8539,211.9676,37700.0
2020-10-02 14:00:00,242.4,243.18,242.39,243.04,48665.0,211.9764,212.6585,211.9676,212.536,48665.0
2020-10-02 14:30:00,243.13,243.34,242.62,242.89,35885.0,212.6147,212.7984,212.1688,212.4049,35885.0
2020-10-02 15:00:00,242.89,243.29,242.6,243.11,46402.0,212.4049,212.7547,212.1513,212.5973,46402.0
2020-10-02 15:30:00,243.15,243.7,242.63,243.34,190638.0,212.6322,213.1132,212.1775,212.7984,190638.0
2020-10-05 09:30:00,243.25,243.64,238.43,238.55,129784.0,212.7197,213.0607,208.5046,208.6096,129784.0
2020-10-05 10:00:00,238.56,238.87,237.89,238.27,98566.0,208.6183,208.8894,208.0324,208.3647,98566.0
2020-10-05 10:30:00,238.41,239.81,238.17,238.89,145499.0,208.4872,209.7114,208.2773,208.9069,145499.0
2020-10-05 11:00:00,238.99,239.51,238.85,238.87,109710.0,208.9944,209.4491,208.8719,208.8894,109710.0
2020-10-05 11:30:00,238.98,239.46,238.05,238.15,58128.0,208.9856,209.4054,208.1723,208.2598,58128.0
2020-10-05 12:00:00,238.2,238.66,237.92,238.6,83553.0,208.3035,208.7058,208.0587,208.6533,83553.0
2020-10-05 12:30:00,238.55,239.94,238.47,239.94,39351.0,208.6096,209.8251,208.5396,209.8251,39351.0
2020-10-05 13:00:00,239.9,239.9,239.55,239.57,50845.0,209.7901,209.7901,209.4841,209.5016,50845.0
2020-10-05 13:30:00,239.55,239.55,238.96,239.3,53181.0,209.4841,209.4841,208.9681,209.2654,53181.0
2020-10-05 14:00:00,239.2,240.42,239.09,240.41,154539.0,209.178,210.2449,209.0818,210.2361,154539.0
2020-10-05 14:30:00,240.48,241.48,240.4,241.48,88247.0,210.2973,211.1718,210.2274,211.1718,88247.0
2020-10-05 15:00:00,241.5,242.78,241.16,242.73,94976.0,211.1893,212.3087,210.892,212.2649,94976.0
2020-10-05 15:30:00,242.75,243.46,242.45,243.33,175521.0,212.2824,212.9033,212.0201,212.7896,175521.0
2020-10-06 09:30:00,243.91,243.91,241.66,242.1,137581.0,213.2968,213.2968,211.3292,211.714,137581.0
2020-10-06 10:00:00,242.02,242.95,241.63,242.08,63016.0,211.6441,212.4573,211.303,211.6965,63016.0
2020-10-06 10:30:00,242.08,244.41,241.93,243.91,64550.0,211.6965,213.7341,211.5654,213.2968,64550.0
2020-10-06 11:00:00,243.87,244.2,242.85,243.18,44936.0,213.2619,213.5504,212.3699,212.6585,44936.0
2020-10-06 11:30:00,243.19,243.63,242.98,243.6,74508.0,212.6672,213.052,212.4836,213.0258,74508.0
2020-10-06 12:00:00,243.48,244.17,242.97,242.98,41915.0,212.9208,213.5242,212.4748,212.4836,41915.0
2020-10-06 12:30:00,242.98,243.46,242.83,242.96,53324.0,212.4836,212.9033,212.3524,212.4661,53324.0
2020-10-06 13:00:00,243.09,243.54,242.78,242.78,61891.0,212.5798,212.9733,212.3087,212.3087,61891.0
2020-10-06 13:30:00,242.86,243.1,242.36,242.56,36604.0,212.3786,212.5885,211.9414,212.1163,36604.0
2020-10-06 14:00:00,242.51,243.45,242.35,243.0,40687.0,212.0726,212.8946,211.9326,212.5011,40687.0
2020-10-06 14:30:00,243.06,243.65,240.24,241.41,121555.0,212.5535,213.0695,210.0875,211.1106,121555.0
2020-10-06 15:00:00,241.26,241.88,240.37,241.08,55299.0,210.9794,211.5216,210.2012,210.822,55299.0
2020-10-06 15:30:00,241.07,242.16,240.16,240.88,141646.0,210.8133,211.7665,210.0175,210.6471,141646.0
2020-10-07 09:30:00,241.19,243.51,241.19,241.93,107768.0,210.9182,212.9471,210.9182,211.5654,107768.0
2020-10-07 10:00:00,241.9,242.48,241.28,242.06,48758.0,211.5391,212.0463,210.9969,211.679,48758.0
2020-10-07 10:30:00,242.06,242.5,241.62,241.62,33107.0,211.679,212.0638,211.2943,211.2943,33107.0
2020-10-07 11:00:00,241.62,242.58,241.61,242.3,80289.0,211.2943,212.1338,211.2855,211.8889,80289.0
2020-10-07 11:30:00,242.27,242.59,241.69,242.26,40632.0,211.8627,212.1425,211.3555,211.8539,40632.0
2020-10-07 12:00:00,242.3,242.77,242.03,242.38,35184.0,211.8889,212.2999,211.6528,211.9589,35184.0
2020-10-07 12:30:00,242.4,242.91,241.99,242.55,59436.0,211.9764,212.4224,211.6178,212.1075,59436.0
2020-10-07 13:00:00,242.52,242.71,242.25,242.63,23727.0,212.0813,212.2475,211.8452,212.1775,23727.0
2020-10-07 13:30:00,242.68,243.5,242.5,243.1,135821.0,212.2212,212.9383,212.0638,212.5885,135821.0
2020-10-07 14:00:00,243.1,243.24,242.64,242.98,45881.0,212.5885,212.7109,212.1862,212.4836,45881.0
2020-10-07 14:30:00,242.94,243.18,242.5,243.18,60047.0,212.4486,212.6585,212.0638,212.6585,60047.0
2020-10-07 15:00:00,243.19,243.24,242.58,242.58,59341.0,212.6672,212.7109,212.1338,212.1338,59341.0
2020-10-07 15:30:00,242.6,242.67,241.49,241.76,200025.0,212.1513,212.2125,211.1806,211.4167,200025.0
2020-10-08 09:30:00,243.76,245.5,243.0,244.86,165082.0,213.1657,214.6873,212.5011,214.1276,165082.0
2020-10-08 10:00:00,244.85,246.17,244.49,245.48,105823.0,214.1189,215.2732,213.8041,214.6698,105823.0
2020-10-08 10:30:00,245.45,245.92,244.94,245.34,64857.0,214.6436,215.0546,214.1976,214.5474,64857.0
2020-10-08 11:00:00,245.44,246.55,245.11,245.27,130367.0,214.6348,215.6055,214.3462,214.4862,130367.0
2020-10-08 11:30:00,245.22,246.43,245.0,245.09,93307.0,214.4424,215.5006,214.25,214.3287,93307.0
2020-10-08 12:00:00,245.03,245.69,244.89,245.64,41129.0,214.2763,214.8534,214.1538,214.8097,41129.0
2020-10-08 12:30:00,245.63,245.93,244.13,244.89,98807.0,214.801,215.0633,213.4892,214.1538,98807.0
2020-10-08 13:00:00,245.02,245.42,244.72,244.77,34284.0,214.2675,214.6173,214.0052,214.0489,34284.0
2020-10-08 13:30:00,244.76,245.03,244.45,244.67,49803.0,214.0402,214.2763,213.7691,213.9615,49803.0
2020-10-08 14:00:00,244.67,245.19,244.0,244.26,48189.0,213.9615,214.4162,213.3756,213.6029,48189.0
2020-10-08 14:30:00,244.26,244.83,243.67,244.68,60420.0,213.6029,214.1014,213.087,213.9702,60420.0
2020-10-08 15:00:00,244.69,244.74,243.61,243.68,76545.0,213.9789,214.0227,213.0345,213.0957,76545.0
2020-10-08 15:30:00,243.69,243.89,242.86,243.72,219644.0,213.1045,213.2794,212.3786,213.1307,219644.0
2020-10-09 09:30:00,244.27,244.87,243.38,244.01,76851.0,213.6117,214.1364,212.8334,213.3843,76851.0
2020-10-09 10:00:00,244.04,244.38,243.15,243.19,42435.0,213.4105,213.7079,212.6322,212.6672,42435.0
2020-10-09 10:30:00,243.24,244.41,243.23,243.68,38084.0,212.7109,213.7341,212.7022,213.0957,38084.0
2020-10-09 11:00:00,243.74,244.79,243.59,244.63,55040.0,213.1482,214.0664,213.017,213.9265,55040.0
2020-10-09 11:30:00,244.65,245.91,244.61,245.34,43694.0,213.944,215.0458,213.909,214.5474,43694.0
2020-10-09 12:00:00,245.42,246.21,245.28,245.97,48685.0,214.6173,215.3082,214.4949,215.0983,48685.0
2020-10-09 12:30:00,245.9,246.4,245.31,245.39,40185.0,215.0371,215.4743,214.5211,214.5911,40185.0
2020-10-09 13:00:00,245.39,245.77,244.93,245.7,28057.0,214.5911,214.9234,214.1888,214.8622,28057.0
2020-10-09 13:30:00,245.74,245.99,245.47,245.99,28642.0,214.8972,215.1158,214.6611,215.1158,28642.0
2020-10-09 14:00:00,245.92,245.92,244.83,245.0,20136.0,215.0546,215.0546,214.1014,214.25,20136.0
2020-10-09 14:30:00,244.96,245.44,244.8,245.27,33955.0,214.2151,214.6348,214.0751,214.4862,33955.0
2020-10-09 15:00:00,245.28,245.64,245.15,245.37,47795.0,214.4949,214.8097,214.3812,214.5736,47795.0
2020-10-09 15:30:00,245.33,245.33,244.5,244.68,223972.0,214.5386,214.5386,213.8128,213.9702,223972.0
2020-10-12 09:30:00,245.25,246.24,244.33,246.02,65025.0,214.4687,215.3344,213.6641,215.142,65025.0
2020-10-12 10:00:00,246.16,246.73,245.72,246.36,51897.0,215.2644,215.7629,214.8797,215.4393,51897.0
2020-10-12 10:30:00,246.21,246.97,246.21,246.71,48871.0,215.3082,215.9728,215.3082,215.7454,48871.0
2020-10-12 11:00:00,246.7,247.29,246.64,247.12,54738.0,215.7367,216.2526,215.6842,216.104,54738.0
2020-10-12 11:30:00,247.11,247.45,246.94,246.95,22107.0,216.0952,216.3925,215.9466,215.9553,22107.0
2020-10-12 12:00:00,247.02,247.1,246.71,247.07,23762.0,216.0165,216.0865,215.7454,216.0602,23762.0
2020-10-12 12:30:00,246.99,247.03,246.34,246.66,50459.0,215.9903,216.0253,215.4219,215.7017,50459.0
2020-10-12 13:00:00,246.6,247.12,246.45,247.07,40474.0,215.6492,216.104,215.5181,216.0602,40474.0
2020-10-12 13:30:00,247.11,247.47,246.55,247.39,41471.0,216.0952,216.41,215.6055,216.3401,41471.0
2020-10-12 14:00:00,247.37,247.78,247.16,247.47,49290.0,216.3226,216.6811,216.1389,216.41,49290.0
2020-10-12 14:30:00,247.46,247.49,246.81,247.06,49977.0,216.4013,216.4275,215.8329,216.0515,49977.0
2020-10-12 15:00:00,247.09,247.25,246.79,247.0,74473.0,216.0777,216.2176,215.8154,215.999,74473.0
2020-10-12 15:30:00,247.0,247.08,246.21,246.38,200882.0,215.999,216.069,215.3082,215.4568,200882.0
2020-10-13 09:30:00,245.15,246.55,243.61,243.8,128422.0,214.3812,215.6055,213.0345,213.2007,128422.0
2020-10-13 10:00:00,243.96,244.17,243.08,243.52,43661.0,213.3406,213.5242,212.571,212.9558,43661.0
2020-10-13 10:30:00,243.57,243.69,242.75,243.2,103443.0,212.9995,213.1045,212.2824,212.676,103443.0
2020-10-13 11:00:00,243.28,243.28,241.87,242.05,106043.0,212.7459,212.7459,211.5129,211.6703,106043.0
2020-10-13 11:30:00,242.06,243.0,241.42,242.89,65090.0,211.679,212.5011,211.1194,212.4049,65090.0
2020-10-13 12:00:00,242.83,243.67,242.83,243.54,38163.0,212.3524,213.087,212.3524,212.9733,38163.0
2020-10-13 12:30:00,243.53,243.73,242.85,243.29,76235.0,212.9645,213.1394,212.3699,212.7547,76235.0
2020-10-13 13:00:00,243.08,243.28,242.81,242.83,23415.0,212.571,212.7459,212.3349,212.3524,23415.0
2020-10-13 13:30:00,242.92,242.95,242.26,242.26,27888.0,212.4311,212.4573,211.8539,211.8539,27888.0
2020-10-13 14:00:00,242.24,243.0,242.2,242.31,70678.0,211.8364,212.5011,211.8015,211.8977,70678.0
2020-10-13 14:30:00,242.2,243.17,241.92,242.96,29641.0,211.8015,212.6497,211.5566,212.4661,29641.0
2020-10-13 15:00:00,242.94,243.55,242.92,243.43,54853.0,212.4486,212.982,212.4311,212.8771,54853.0
2020-10-13 15:30:00,243.4,243.65,242.41,242.41,280272.0,212.8509,213.0695,211.9851,211.9851,280272.0
2020-10-14 09:30:00,242.88,243.28,240.7,241.95,146524.0,212.3961,212.7459,210.4897,211.5828,146524.0
2020-10-14 10:00:00,241.95,243.1,241.14,241.16,99759.0,211.5828,212.5885,210.8745,210.892,99759.0
2020-10-14 10:30:00,241.16,242.08,240.49,241.79,62253.0,210.892,211.6965,210.3061,211.4429,62253.0
2020-10-14 11:00:00,241.85,241.91,239.63,239.85,62744.0,211.4954,211.5479,209.554,209.7464,62744.0
2020-10-14 11:30:00,239.96,240.1,238.4,238.92,73188.0,209.8426,209.965,208.4784,208.9331,73188.0
2020-10-14 12:00:00,239.02,240.25,238.8,240.0,65694.0,209.0206,210.0962,208.8282,209.8776,65694.0
2020-10-14 12:30:00,239.95,240.79,239.8,240.73,31009.0,209.8339,210.5684,209.7027,210.516,31009.0
2020-10-14 13:00:00,240.72,240.93,239.62,239.71,38700.0,210.5072,210.6909,209.5453,209.624,38700.0
2020-10-14 13:30:00,239.72,239.84,239.0,239.41,55836.0,209.6327,209.7377,209.0031,209.3616,55836.0
2020-10-14 14:00:00,239.46,239.65,239.26,239.42,66808.0,209.4054,209.5715,209.2305,209.3704,66808.0
2020-10-14 14:30:00,239.34,239.58,238.96,239.18,90681.0,209.3004,209.5103,208.9681,209.1605,90681.0
2020-10-14 15:00:00,239.16,239.73,238.9,238.99,178080.0,209.143,209.6415,208.9157,208.9944,178080.0
2020-10-14 15:30:00,238.99,239.28,238.08,238.33,316259.0,208.9944,209.248,208.1986,208.4172,316259.0
2020-10-15 09:30:00,238.55,239.76,237.92,239.31,183176.0,208.6096,209.6677,208.0587,209.2742,183176.0
2020-10-15 10:00:00,239.26,239.52,237.91,238.08,122834.0,209.2305,209.4578,208.0499,208.1986,122834.0
2020-10-15 10:30:00,238.14,238.19,237.5,238.05,72706.0,208.251,208.2948,207.6914,208.1723,72706.0
2020-10-15 11:00:00,238.07,239.3,237.58,238.81,57297.0,208.1898,209.2654,207.7613,208.8369,57297.0
2020-10-15 11:30:00,238.89,239.57,238.61,239.45,57233.0,208.9069,209.5016,208.6621,209.3966,57233.0
2020-10-15 12:00:00,239.45,239.58,238.89,239.41,86943.0,209.3966,209.5103,208.9069,209.3616,86943.0
2020-10-15 12:30:00,239.46,240.59,239.26,240.4,80312.0,209.4054,210.3935,209.2305,210.2274,80312.0
2020-10-15 13:00:00,240.48,241.92,240.44,241.74,67709.0,210.2973,211.5566,210.2624,211.3992,67709.0
2020-10-15 13:30:00,241.7,242.15,241.38,241.38,54371.0,211.3642,211.7577,211.0844,211.0844,54371.0
2020-10-15 14:00:00,241.48,241.58,240.99,241.04,41296.0,211.1718,211.2593,210.7433,210.7871,41296.0
2020-10-15 14:30:00,241.04,241.35,240.84,241.25,46915.0,210.7871,211.0582,210.6122,210.9707,46915.0
2020-10-15 15:00:00,241.19,241.22,240.34,240.35,76568.0,210.9182,210.9445,210.1749,210.1837,76568.0
2020-10-15 15:30:00,240.36,240.53,239.12,239.72,206219.0,210.1924,210.3411,209.108,209.6327,206219.0
2020-10-16 09:30:00,239.7,242.45,239.16,242.45,208793.0,209.6152,212.0201,209.143,212.0201,208793.0
2020-10-16 10:00:00,242.37,242.75,241.7,242.02,59410.0,211.9501,212.2824,211.3642,211.6441,59410.0
2020-10-16 10:30:00,242.08,243.44,242.08,243.04,79993.0,211.6965,212.8858,211.6965,212.536,79993.0
2020-10-16 11:00:00,242.91,243.07,242.21,242.36,49968.0,212.4224,212.5623,211.8102,211.9414,49968.0
2020-10-16 11:30:00,242.36,242.4,241.85,242.14,33322.0,211.9414,211.9764,211.4954,211.749,33322.0
2020-10-16 12:00:00,242.15,242.65,241.94,242.33,43890.0,211.7577,212.195,211.5741,211.9152,43890.0
2020-10-16 12:30:00,242.31,242.96,242.17,242.89,36666.0,211.8977,212.4661,211.7752,212.4049,36666.0
2020-10-16 13:00:00,242.91,243.7,242.82,243.49,37082.0,212.4224,213.1132,212.3437,212.9296,37082.0
2020-10-16 13:30:00,243.48,243.97,243.41,243.52,38167.0,212.9208,213.3493,212.8596,212.9558,38167.0
2020-10-16 14:00:00,243.57,243.86,243.29,243.66,42612.0,212.9995,213.2531,212.7547,213.0782,42612.0
2020-10-16 14:30:00,243.76,244.06,243.32,244.06,56873.0,213.1657,213.428,212.7809,213.428,56873.0
2020-10-16 15:00:00,244.04,244.08,243.69,243.99,66205.0,213.4105,213.4455,213.1045,213.3668,66205.0
2020-10-16 15:30:00,244.0,244.0,242.71,242.73,211423.0,213.3756,213.3756,212.2475,212.2649,211423.0
2020-10-19 09:30:00,243.66,245.7,242.81,243.47,109317.0,213.0782,214.8622,212.3349,212.9121,109317.0
2020-10-19 10:00:00,243.29,244.9,243.13,244.79,89180.0,212.7547,214.1626,212.6147,214.0664,89180.0
2020-10-19 10:30:00,244.91,245.28,242.73,243.56,51357.0,214.1713,214.4949,212.2649,212.9908,51357.0
2020-10-19 11:00:00,243.39,243.57,242.4,243.32,49220.0,212.8421,212.9995,211.9764,212.7809,49220.0
2020-10-19 11:30:00,243.36,243.81,242.9,243.15,27459.0,212.8159,213.2094,212.4136,212.6322,27459.0
2020-10-19 12:00:00,243.07,243.13,242.65,243.05,25182.0,212.5623,212.6147,212.195,212.5448,25182.0
2020-10-19 12:30:00,242.97,243.35,242.92,243.23,26902.0,212.4748,212.8071,212.4311,212.7022,26902.0
2020-10-19 13:00:00,243.19,243.36,242.97,243.0,25728.0,212.6672,212.8159,212.4748,212.5011,25728.0
2020-10-19 13:30:00,242.98,243.04,241.92,242.04,22307.0,212.4836,212.536,211.5566,211.6616,22307.0
2020-10-19 14:00:00,242.03,242.37,241.79,241.96,33336.0,211.6528,211.9501,211.4429,211.5916,33336.0
2020-10-19 14:30:00,241.9,241.94,239.55,239.68,38658.0,211.5391,211.5741,209.4841,209.5978,38658.0
2020-10-19 15:00:00,239.69,240.28,239.16,240.09,56874.0,209.6065,210.1224,209.143,209.9563,56874.0
2020-10-19 15:30:00,240.09,240.83,239.43,239.87,199984.0,209.9563,210.6034,209.3791,209.7639,199984.0
2020-10-20 09:30:00,241.68,242.85,240.63,242.5,93011.0,211.3467,212.3699,210.4285,212.0638,93011.0
2020-10-20 10:00:00,242.53,242.93,242.0,242.76,35018.0,212.0901,212.4398,211.6266,212.2912,35018.0
2020-10-20 10:30:00,242.78,243.4,241.97,242.03,29627.0,212.3087,212.8509,211.6003,211.6528,29627.0
2020-10-20 11:00:00,242.02,242.39,241.82,241.86,43734.0,211.6441,211.9676,211.4692,211.5041,43734.0
2020-10-20 11:30:00,241.84,242.85,241.64,242.69,52476.0,211.4867,212.3699,211.3118,212.23,52476.0
2020-10-20 12:00:00,242.77,243.1,242.65,242.68,29900.0,212.2999,212.5885,212.195,212.2212,29900.0
2020-10-20 12:30:00,242.64,244.2,242.64,243.96,45990.0,212.1862,213.5504,212.1862,213.3406,45990.0
2020-10-20 13:00:00,243.97,245.3,243.96,245.13,58029.0,213.3493,214.5124,213.3406,214.3637,58029.0
2020-10-20 13:30:00,245.24,245.73,244.64,244.87,45953.0,214.4599,214.8884,213.9352,214.1364,45953.0
2020-10-20 14:00:00,244.84,245.31,244.48,244.89,50720.0,214.1101,214.5211,213.7953,214.1538,50720.0
2020-10-20 14:30:00,244.96,245.25,244.79,245.23,34409.0,214.2151,214.4687,214.0664,214.4512,34409.0
2020-10-20 15:00:00,245.28,245.28,243.16,244.21,71163.0,214.4949,214.4949,212.641,213.5592,71163.0
2020-10-20 15:30:00,244.2,244.84,243.69,243.8,158945.0,213.5504,214.1101,213.1045,213.2007,158945.0
2020-10-21 09:30:00,243.36,245.96,243.02,244.97,81926.0,212.8159,215.0896,212.5186,214.2238,81926.0
2020-10-21 10:00:00,244.81,245.59,244.42,245.11,72477.0,214.0839,214.766,213.7428,214.3462,72477.0
2020-10-21 10:30:00,245.11,245.71,244.8,245.35,37522.0,214.3462,214.8709,214.0751,214.5561,37522.0
2020-10-21 11:00:00,245.43,245.6,243.85,244.41,46991.0,214.6261,214.7747,213.2444,213.7341,46991.0
2020-10-21 11:30:00,244.29,244.54,243.32,243.32,44178.0,213.6292,213.8478,212.7809,212.7809,44178.0
2020-10-21 12:00:00,243.3,244.57,243.03,243.83,28621.0,212.7634,213.874,212.5273,213.2269,28621.0
2020-10-21 12:30:00,244.03,244.03,242.1,242.44,24163.0,213.4018,213.4018,211.714,212.0113,24163.0
2020-10-21 13:00:00,242.48,243.33,242.38,243.01,27990.0,212.0463,212.7896,211.9589,212.5098,27990.0
2020-10-21 13:30:00,242.91,243.15,242.31,242.53,30329.0,212.4224,212.6322,211.8977,212.0901,30329.0
2020-10-21 14:00:00,242.49,243.33,242.44,243.11,26936.0,212.0551,212.7896,212.0113,212.5973,26936.0
2020-10-21 14:30:00,243.02,243.23,242.62,242.62,25203.0,212.5186,212.7022,212.1688,212.1688,25203.0
2020-10-21 15:00:00,242.69,242.78,241.75,242.16,33753.0,212.23,212.3087,211.4079,211.7665,33753.0
2020-10-21 15:30:00,242.09,242.36,241.31,241.79,98282.0,211.7053,211.9414,211.0232,211.4429,98282.0
2020-10-22 09:30:00,241.33,241.61,238.7,239.15,96727.0,211.0407,211.2855,208.7408,209.1343,96727.0
2020-10-22 10:00:00,239.35,240.0,238.46,238.97,71325.0,209.3092,209.8776,208.5309,208.9769,71325.0
2020-10-22 10:30:00,239.03,239.48,238.4,239.25,93336.0,209.0293,209.4229,208.4784,209.2217,93336.0
2020-10-22 11:00:00,239.24,239.52,238.61,239.0,98986.0,209.213,209.4578,208.6621,209.0031,98986.0
2020-10-22 11:30:00,239.0,239.06,238.21,238.36,70151.0,209.0031,209.0556,208.3123,208.4434,70151.0
2020-10-22 12:00:00,238.37,238.56,237.74,238.05,95509.0,208.4522,208.6183,207.9012,208.1723,95509.0
2020-10-22 12:30:00,237.99,238.08,236.84,237.15,76047.0,208.1199,208.1986,207.1142,207.3853,76047.0
2020-10-22 13:00:00,237.22,238.04,236.89,237.9,36633.0,207.4465,208.1636,207.1579,208.0412,36633.0
2020-10-22 13:30:00,238.02,238.24,237.65,237.84,47249.0,208.1461,208.3385,207.8225,207.9887,47249.0
2020-10-22 14:00:00,237.84,238.14,236.67,236.91,55272.0,207.9887,208.251,206.9655,207.1754,55272.0
2020-10-22 14:30:00,236.87,236.99,236.03,236.49,61788.0,207.1404,207.2454,206.4059,206.8081,61788.0
2020-10-22 15:00:00,236.47,236.51,235.14,235.28,113150.0,206.7906,206.8256,205.6276,205.75,113150.0
2020-10-22 15:30:00,235.33,236.03,235.31,235.77,226253.0,205.7937,206.4059,205.7762,206.1785,226253.0
2020-10-23 09:30:00,236.64,238.58,236.64,238.27,97835.0,206.9393,208.6358,206.9393,208.3647,97835.0
2020-10-23 10:00:00,238.31,239.37,237.45,237.5,56532.0,208.3997,209.3267,207.6476,207.6914,56532.0
2020-10-23 10:30:00,237.57,237.57,236.2,236.69,36190.0,207.7526,207.7526,206.5545,206.983,36190.0
2020-10-23 11:00:00,236.56,237.21,235.78,235.94,39490.0,206.8693,207.4378,206.1872,206.3272,39490.0
2020-10-23 11:30:00,235.78,237.03,235.66,237.03,40698.0,206.1872,207.2804,206.0823,207.2804,40698.0
2020-10-23 12:00:00,236.99,237.26,236.15,236.75,43355.0,207.2454,207.4815,206.5108,207.0355,43355.0
2020-10-23 12:30:00,236.7,236.92,235.97,235.97,27614.0,206.9918,207.1842,206.3534,206.3534,27614.0
2020-10-23 13:00:00,236.08,237.42,236.08,237.37,22766.0,206.4496,207.6214,206.4496,207.5777,22766.0
2020-10-23 13:30:00,237.42,237.48,236.9,237.14,23363.0,207.6214,207.6739,207.1667,207.3766,23363.0
2020-10-23 14:00:00,237.17,237.83,237.03,237.55,30064.0,207.4028,207.9799,207.2804,207.7351,30064.0
2020-10-23 14:30:00,237.53,237.6,237.18,237.5,21861.0,207.7176,207.7788,207.4115,207.6914,21861.0
2020-10-23 15:00:00,237.48,237.91,237.29,237.79,31625.0,207.6739,208.0499,207.5077,207.945,31625.0
2020-10-23 15:30:00,237.87,238.06,237.53,237.73,105855.0,208.0149,208.1811,207.7176,207.8925,105855.0
2020-10-26 09:30:00,235.56,236.59,234.75,235.86,59157.0,205.9949,206.8956,205.2865,206.2572,59157.0
2020-10-26 10:00:00,235.86,236.78,235.56,235.84,45290.0,206.2572,207.0617,205.9949,206.2397,45290.0
2020-10-26 10:30:00,235.72,235.91,234.12,234.6,68153.0,206.1348,206.3009,204.7356,205.1553,68153.0
2020-10-26 11:00:00,234.59,234.6,233.4,234.44,86224.0,205.1466,205.1553,204.106,205.0154,86224.0
2020-10-26 11:30:00,234.47,235.59,233.74,235.5,74209.0,205.0417,206.0211,204.4033,205.9424,74209.0
2020-10-26 12:00:00,235.37,236.64,235.29,236.31,87927.0,205.8287,206.9393,205.7587,206.6507,87927.0
2020-10-26 12:30:00,236.31,236.48,235.46,236.4,47004.0,206.6507,206.7994,205.9074,206.7294,47004.0
2020-10-26 13:00:00,236.34,237.04,236.28,236.4,43841.0,206.677,207.2891,206.6245,206.7294,43841.0
2020-10-26 13:30:00,236.33,237.14,235.46,237.14,33951.0,206.6682,207.3766,205.9074,207.3766,33951.0
2020-10-26 14:00:00,237.12,237.86,236.86,237.86,48987.0,207.3591,208.0062,207.1317,208.0062,48987.0
2020-10-26 14:30:00,237.84,237.9,237.01,237.39,42948.0,207.9887,208.0412,207.2629,207.5952,42948.0
2020-10-26 15:00:00,237.39,237.51,236.52,236.8,60460.0,207.5952,207.7001,206.8344,207.0792,60460.0
2020-10-26 15:30:00,236.85,237.62,236.04,237.41,138635.0,207.1229,207.7963,206.4146,207.6127,138635.0
2020-10-27 09:30:00,238.93,240.98,238.34,239.38,120663.0,208.9419,210.7346,208.4259,209.3354,120663.0
2020-10-27 10:00:00,239.37,239.9,238.17,239.08,48569.0,209.3267,209.7901,208.2773,209.0731,48569.0
2020-10-27 10:30:00,238.93,239.06,237.5,237.63,42820.0,208.9419,209.0556,207.6914,207.8051,42820.0
2020-10-27 11:00:00,237.59,237.86,237.12,237.62,60352.0,207.7701,208.0062,207.3591,207.7963,60352.0
2020-10-27 11:30:00,237.68,239.22,237.54,239.05,46948.0,207.8488,209.1955,207.7263,209.0468,46948.0
2020-10-27 12:00:00,239.13,239.41,238.35,238.44,40305.0,209.1168,209.3616,208.4347,208.5134,40305.0
2020-10-27 12:30:00,238.49,238.49,237.3,237.9,31123.0,208.5571,208.5571,207.5165,208.0412,31123.0
2020-10-27 13:00:00,237.97,238.36,237.04,238.36,45344.0,208.1024,208.4434,207.2891,208.4434,45344.0
2020-10-27 13:30:00,238.36,238.72,238.1,238.44,34309.0,208.4434,208.7582,208.2161,208.5134,34309.0
2020-10-27 14:00:00,238.39,238.6,237.83,238.22,46577.0,208.4697,208.6533,207.9799,208.321,46577.0
2020-10-27 14:30:00,238.22,238.42,237.84,238.12,47184.0,208.321,208.4959,207.9887,208.2336,47184.0
2020-10-27 15:00:00,238.09,238.69,237.85,238.41,80121.0,208.2073,208.732,207.9974,208.4872,80121.0
2020-10-27 15:30:00,238.38,238.55,236.03,236.29,229043.0,208.4609,208.6096,206.4059,206.6332,229043.0
2020-10-28 09:30:00,233.82,237.32,232.98,234.73,138431.0,204.4732,207.534,203.7387,205.269,138431.0
2020-10-28 10:00:00,234.75,234.92,232.24,232.51,108043.0,205.2865,205.4352,203.0915,203.3277,108043.0
2020-10-28 10:30:00,232.48,233.74,231.91,232.24,78134.0,203.3014,204.4033,202.803,203.0915,78134.0
2020-10-28 11:00:00,232.18,232.28,230.76,230.99,84820.0,203.0391,203.1265,201.7973,201.9984,84820.0
2020-10-28 11:30:00,230.81,231.81,230.6,231.67,59371.0,201.841,202.7155,201.6574,202.5931,59371.0
2020-10-28 12:00:00,231.61,232.68,231.52,231.87,55120.0,202.5406,203.4763,202.4619,202.768,55120.0
2020-10-28 12:30:00,231.8,231.8,230.36,230.76,34208.0,202.7068,202.7068,201.4475,201.7973,34208.0
2020-10-28 13:00:00,230.66,230.73,229.58,230.7,48745.0,201.7099,201.7711,200.7654,201.7448,48745.0
2020-10-28 13:30:00,230.64,231.23,230.36,230.91,50639.0,201.6924,202.2083,201.4475,201.9285,50639.0
2020-10-28 14:00:00,230.98,231.0,230.06,230.7,112779.0,201.9897,202.0072,201.1852,201.7448,112779.0
2020-10-28 14:30:00,230.63,230.78,229.41,230.52,89510.0,201.6836,201.8148,200.6167,201.5874,89510.0
2020-10-28 15:00:00,230.54,231.44,229.67,231.11,75662.0,201.6049,202.392,200.8441,202.1034,75662.0
2020-10-28 15:30:00,231.13,231.82,229.25,230.54,276799.0,202.1209,202.7243,200.4768,201.6049,276799.0
2020-10-29 09:30:00,233.47,236.37,231.51,234.95,237888.0,204.1672,206.7032,202.4532,205.4614,237888.0
2020-10-29 10:00:00,234.89,235.14,231.84,232.52,88947.0,205.4089,205.6276,202.7418,203.3364,88947.0
2020-10-29 10:30:00,232.58,233.23,231.61,232.5,60700.0,203.3889,203.9573,202.5406,203.3189,60700.0
2020-10-29 11:00:00,232.63,233.14,231.5,231.91,67939.0,203.4326,203.8786,202.4444,202.803,67939.0
2020-10-29 11:30:00,231.97,232.46,230.66,231.56,55306.0,202.8554,203.2839,201.7099,202.4969,55306.0
2020-10-29 12:00:00,231.67,232.98,231.11,232.56,52863.0,202.5931,203.7387,202.1034,203.3714,52863.0
2020-10-29 12:30:00,232.68,233.02,231.52,231.66,45194.0,203.4763,203.7737,202.4619,202.5843,45194.0
2020-10-29 13:00:00,231.76,231.88,230.85,231.26,38438.0,202.6718,202.7767,201.876,202.2345,38438.0
2020-10-29 13:30:00,231.33,233.76,231.26,233.22,35516.0,202.2958,204.4208,202.2345,203.9485,35516.0
2020-10-29 14:00:00,233.34,234.59,232.93,234.27,56004.0,204.0535,205.1466,203.6949,204.8668,56004.0
2020-10-29 14:30:00,234.16,234.22,232.04,232.44,57897.0,204.7706,204.823,202.9167,203.2664,57897.0
2020-10-29 15:00:00,232.44,233.5,231.89,233.18,58786.0,203.2664,204.1934,202.7855,203.9136,58786.0
2020-10-29 15:30:00,233.27,233.66,231.65,231.65,184348.0,203.9923,204.3333,202.5756,202.5756,184348.0
2020-10-30 09:30:00,230.0,232.5,230.0,231.72,57140.0,201.1327,203.3189,201.1327,202.6368,57140.0
2020-10-30 10:00:00,231.85,232.22,228.64,228.87,69093.0,202.7505,203.0741,199.9434,200.1445,69093.0
2020-10-30 10:30:00,228.76,229.33,227.24,227.94,74258.0,200.0483,200.5468,198.7191,199.3312,74258.0
2020-10-30 11:00:00,227.79,228.7,226.5,227.45,66491.0,199.2001,199.9959,198.072,198.9027,66491.0
2020-10-30 11:30:00,227.35,228.08,226.87,227.87,59695.0,198.8153,199.4537,198.3955,199.27,59695.0
2020-10-30 12:00:00,227.79,229.97,227.59,229.55,30886.0,199.2001,201.1065,199.0252,200.7392,30886.0
2020-10-30 12:30:00,229.41,229.59,228.05,228.12,49983.0,200.6167,200.7742,199.4274,199.4887,49983.0
2020-10-30 13:00:00,228.09,228.55,227.49,228.14,30404.0,199.4624,199.8647,198.9377,199.5061,30404.0
2020-10-30 13:30:00,227.99,228.59,227.18,228.31,38573.0,199.375,199.8997,198.6666,199.6548,38573.0
2020-10-30 14:00:00,228.27,229.63,227.82,227.84,55935.0,199.6198,200.8091,199.2263,199.2438,55935.0
2020-10-30 14:30:00,227.79,228.06,226.94,227.09,46254.0,199.2001,199.4362,198.4568,198.5879,46254.0
2020-10-30 15:00:00,227.3,228.28,227.0,227.67,49670.0,198.7716,199.6286,198.5092,199.0951,49670.0
2020-10-30 15:30:00,227.71,229.98,227.18,229.71,206104.0,199.1301,201.1152,198.6666,200.8791,206104.0
2020-11-02 09:30:00,232.58,233.4,229.8,232.5,100303.0,203.3889,204.106,200.9578,203.3189,100303.0
2020-11-02 10:00:00,232.6,233.19,231.95,232.83,74814.0,203.4064,203.9223,202.8379,203.6075,74814.0
2020-11-02 10:30:00,232.66,232.75,231.1,231.21,59903.0,203.4588,203.5375,202.0946,202.1908,59903.0
2020-11-02 11:00:00,231.2,232.4,230.98,232.4,59487.0,202.1821,203.2315,201.9897,203.2315,59487.0
2020-11-02 11:30:00,232.38,233.28,232.08,232.65,71025.0,203.214,204.001,202.9516,203.4501,71025.0
2020-11-02 12:00:00,232.48,232.7,231.85,232.7,35379.0,203.3014,203.4938,202.7505,203.4938,35379.0
2020-11-02 12:30:00,232.72,232.79,230.84,231.12,36626.0,203.5113,203.5725,201.8673,202.1121,36626.0
2020-11-02 13:00:00,231.12,231.12,229.74,229.85,46814.0,202.1121,202.1121,200.9053,201.0015,46814.0
2020-11-02 13:30:00,229.75,230.26,229.26,229.43,54851.0,200.9141,201.3601,200.4856,200.6342,54851.0
2020-11-02 14:00:00,229.43,231.47,229.43,231.46,34115.0,200.6342,202.4182,200.6342,202.4094,34115.0
2020-11-02 14:30:00,231.47,231.96,231.12,231.89,34249.0,202.4182,202.8467,202.1121,202.7855,34249.0
2020-11-02 15:00:00,231.87,232.65,231.66,232.41,52084.0,202.768,203.4501,202.5843,203.2402,52084.0
2020-11-02 15:30:00,232.42,233.6,232.11,233.52,170671.0,203.249,204.2809,202.9779,204.2109,170671.0
2020-11-03 09:30:00,235.54,236.0,233.5,234.31,71304.0,205.9774,206.3796,204.1934,204.9017,71304.0
2020-11-03 10:00:00,234.34,237.16,234.27,236.59,86713.0,204.928,207.394,204.8668,206.8956,86713.0
2020-11-03 10:30:00,236.63,236.63,235.06,236.27,50450.0,206.9306,206.9306,205.5576,206.6157,50450.0
2020-11-03 11:00:00,236.28,236.93,235.69,236.44,40303.0,206.6245,207.1929,206.1085,206.7644,40303.0
2020-11-03 11:30:00,236.68,237.23,235.58,235.75,29507.0,206.9743,207.4553,206.0123,206.161,29507.0
2020-11-03 12:00:00,235.83,235.95,235.33,235.79,37194.0,206.231,206.3359,205.7937,206.196,37194.0
2020-11-03 12:30:00,235.81,236.34,235.53,235.66,33473.0,206.2135,206.677,205.9686,206.0823,33473.0
2020-11-03 13:00:00,235.64,236.14,235.31,235.45,24668.0,206.0648,206.5021,205.7762,205.8987,24668.0
2020-11-03 13:30:00,235.57,235.83,234.56,234.83,31724.0,206.0036,206.231,205.1204,205.3565,31724.0
2020-11-03 14:00:00,234.85,235.04,233.78,234.08,38999.0,205.374,205.5401,204.4383,204.7006,38999.0
2020-11-03 14:30:00,234.05,234.89,234.03,234.54,31700.0,204.6744,205.4089,204.6569,205.1029,31700.0
2020-11-03 15:00:00,234.54,234.54,233.61,233.96,43857.0,205.1029,205.1029,204.2896,204.5957,43857.0
2020-11-03 15:30:00,233.98,235.41,233.92,234.06,156895.0,204.6132,205.8637,204.5607,204.6831,156895.0
2020-11-04 09:30:00,234.7,239.32,234.7,239.21,288885.0,205.2428,209.2829,205.2428,209.1867,288885.0
2020-11-04 10:00:00,239.31,241.48,239.08,239.93,125031.0,209.2742,211.1718,209.0731,209.8164,125031.0
2020-11-04 10:30:00,240.02,240.79,238.73,240.79,115606.0,209.8951,210.5684,208.767,210.5684,115606.0
2020-11-04 11:00:00,240.7,241.39,240.19,241.32,79012.0,210.4897,211.0931,210.0437,211.0319,79012.0
2020-11-04 11:30:00,241.42,242.3,241.15,241.98,88434.0,211.1194,211.8889,210.8833,211.6091,88434.0
2020-11-04 12:00:00,241.97,243.09,241.81,243.01,96013.0,211.6003,212.5798,211.4604,212.5098,96013.0
2020-11-04 12:30:00,242.96,243.19,242.22,242.26,46496.0,212.4661,212.6672,211.819,211.8539,46496.0
2020-11-04 13:00:00,242.33,242.37,241.15,242.2,85337.0,211.9152,211.9501,210.8833,211.8015,85337.0
2020-11-04 13:30:00,242.33,243.22,241.85,242.05,72752.0,211.9152,212.6934,211.4954,211.6703,72752.0
2020-11-04 14:00:00,242.06,243.0,241.91,242.85,56827.0,211.679,212.5011,211.5479,212.3699,56827.0
2020-11-04 14:30:00,242.85,243.24,241.59,241.6,90357.0,212.3699,212.7109,211.268,211.2768,90357.0
2020-11-04 15:00:00,241.6,241.67,238.69,238.77,145933.0,211.2768,211.338,208.732,208.802,145933.0
2020-11-04 15:30:00,238.88,239.17,236.56,237.07,349503.0,208.8982,209.1518,206.8693,207.3153,349503.0
2020-11-05 09:30:00,240.28,242.7,239.13,239.86,149911.0,210.1224,212.2387,209.1168,209.7552,149911.0
2020-11-05 10:00:00,239.88,242.79,238.78,241.49,122762.0,209.7727,212.3174,208.8107,211.1806,122762.0
2020-11-05 10:30:00,241.52,241.53,239.51,239.8,70998.0,211.2068,211.2156,209.4491,209.7027,70998.0
2020-11-05 11:00:00,239.74,239.77,237.82,237.91,100970.0,209.6502,209.6765,207.9712,208.0499,100970.0
2020-11-05 11:30:00,237.99,239.45,237.82,238.53,111278.0,208.1199,209.3966,207.9712,208.5921,111278.0
2020-11-05 12:00:00,238.61,239.72,238.18,238.76,146173.0,208.6621,209.6327,208.286,208.7932,146173.0
2020-11-05 12:30:00,238.78,240.36,238.75,239.91,93461.0,208.8107,210.1924,208.7845,209.7989,93461.0
2020-11-05 13:00:00,239.92,240.82,239.92,240.6,58535.0,209.8076,210.5947,209.8076,210.4023,58535.0
2020-11-05 13:30:00,240.69,241.74,240.69,240.96,141097.0,210.481,211.3992,210.481,210.7171,141097.0
2020-11-05 14:00:00,240.96,241.4,240.26,240.69,36604.0,210.7171,211.1019,210.105,210.481,36604.0
2020-11-05 14:30:00,240.76,241.32,240.61,241.09,41914.0,210.5422,211.0319,210.411,210.8308,41914.0
2020-11-05 15:00:00,241.08,241.24,240.06,240.7,42785.0,210.822,210.962,209.9301,210.4897,42785.0
2020-11-05 15:30:00,240.72,240.84,239.7,239.8,155387.0,210.5072,210.6122,209.6152,209.7027,155387.0
2020-11-06 09:30:00,239.91,241.05,238.66,240.67,179368.0,209.7989,210.7958,208.7058,210.4635,179368.0
2020-11-06 10:00:00,240.88,242.02,240.61,241.95,56944.0,210.6471,211.6441,210.411,211.5828,56944.0
2020-11-06 10:30:00,241.96,241.96,239.88,240.19,38162.0,211.5916,211.5916,209.7727,210.0437,38162.0
2020-11-06 11:00:00,240.12,241.62,239.87,240.96,66495.0,209.9825,211.2943,209.7639,210.7171,66495.0
2020-11-06 11:30:00,240.99,241.67,240.93,241.64,28578.0,210.7433,211.338,210.6909,211.3118,28578.0
2020-11-06 12:00:00,241.64,241.9,241.17,241.55,28582.0,211.3118,211.5391,210.9007,211.2331,28582.0
2020-11-06 12:30:00,241.51,241.92,241.29,241.91,28179.0,211.1981,211.5566,211.0057,211.5479,28179.0
2020-11-06 13:00:00,242.09,242.19,241.75,241.82,28902.0,211.7053,211.7927,211.4079,211.4692,28902.0
2020-11-06 13:30:00,241.8,241.93,241.37,241.84,15152.0,211.4517,211.5654,211.0756,211.4867,15152.0
2020-11-06 14:00:00,241.88,242.73,241.71,242.64,36968.0,211.5216,212.2649,211.373,212.1862,36968.0
2020-11-06 14:30:00,242.64,242.72,241.62,241.79,39182.0,212.1862,212.2562,211.2943,211.4429,39182.0
2020-11-06 15:00:00,241.74,242.53,241.31,242.35,24302.0,211.3992,212.0901,211.0232,211.9326,24302.0
2020-11-06 15:30:00,242.31,243.59,241.88,242.12,105607.0,211.8977,213.017,211.5216,211.7315,105607.0
2020-11-09 09:30:00,249.16,253.08,247.26,248.55,267686.0,217.8879,221.3159,216.2264,217.3545,267686.0
2020-11-09 10:00:00,249.26,252.26,245.18,246.11,132508.0,217.9754,220.5988,214.4074,215.2207,132508.0
2020-11-09 10:30:00,245.75,246.71,244.0,245.83,182561.0,214.9059,215.7454,213.3756,214.9759,182561.0
2020-11-09 11:00:00,245.86,246.99,244.78,245.58,72083.0,215.0021,215.9903,214.0577,214.7572,72083.0
2020-11-09 11:30:00,245.39,247.2,245.17,246.21,72392.0,214.5911,216.1739,214.3987,215.3082,72392.0
2020-11-09 12:00:00,246.34,248.43,246.04,247.96,70556.0,215.4219,217.2495,215.1595,216.8385,70556.0
2020-11-09 12:30:00,248.25,248.82,246.43,246.98,58471.0,217.0921,217.5906,215.5006,215.9815,58471.0
2020-11-09 13:00:00,246.9,247.41,245.59,246.1,49660.0,215.9116,216.3576,214.766,215.212,49660.0
2020-11-09 13:30:00,245.99,246.45,244.54,244.54,60350.0,215.1158,215.5181,213.8478,213.8478,60350.0
2020-11-09 14:00:00,244.84,244.87,242.92,243.1,67753.0,214.1101,214.1364,212.4311,212.5885,67753.0
2020-11-09 14:30:00,243.1,243.78,242.73,243.09,67155.0,212.5885,213.1832,212.2649,212.5798,67155.0
2020-11-09 15:00:00,243.16,243.25,240.41,240.75,85105.0,212.641,212.7197,210.2361,210.5335,85105.0
2020-11-09 15:30:00,240.7,241.62,236.95,237.98,281349.0,210.4897,211.2943,207.2104,208.1111,281349.0
2020-11-10 09:30:00,238.93,238.93,232.52,235.93,192307.0,208.9419,208.9419,203.3364,206.3184,192307.0
2020-11-10 10:00:00,235.75,236.44,233.62,235.28,100704.0,206.161,206.7644,204.2983,205.75,100704.0
2020-11-10 10:30:00,235.23,236.25,233.81,234.74,160946.0,205.7063,206.5983,204.4645,205.2778,160946.0
2020-11-10 11:00:00,234.58,234.86,232.69,233.97,127431.0,205.1379,205.3827,203.4851,204.6044,127431.0
2020-11-10 11:30:00,233.97,234.13,232.08,232.18,124990.0,204.6044,204.7443,202.9516,203.0391,124990.0
2020-11-10 12:00:00,232.13,234.91,232.1,233.8,113329.0,202.9954,205.4264,202.9691,204.4558,113329.0
2020-11-10 12:30:00,233.89,234.17,232.87,233.27,80933.0,204.5345,204.7793,203.6425,203.9923,80933.0
2020-11-10 13:00:00,233.34,233.96,231.73,232.07,78066.0,204.0535,204.5957,202.6456,202.9429,78066.0
2020-11-10 13:30:00,232.01,232.84,231.52,232.49,67999.0,202.8904,203.6162,202.4619,203.3102,67999.0
2020-11-10 14:00:00,232.45,233.0,231.85,232.2,85461.0,203.2752,203.7562,202.7505,203.0566,85461.0
2020-11-10 14:30:00,232.27,232.6,230.78,230.96,99900.0,203.1178,203.4064,201.8148,201.9722,99900.0
2020-11-10 15:00:00,230.97,232.44,230.22,232.44,114279.0,201.9809,203.2664,201.3251,203.2664,114279.0
2020-11-10 15:30:00,232.46,232.66,231.52,232.37,364640.0,203.2839,203.4588,202.4619,203.2052,364640.0
2020-11-11 09:30:00,234.82,240.48,233.31,240.48,262930.0,205.3477,210.2973,204.0273,210.2973,262930.0
2020-11-11 10:00:00,240.48,241.38,239.42,240.41,80868.0,210.2973,211.0844,209.3704,210.2361,80868.0
2020-11-11 10:30:00,240.41,241.16,239.38,241.1,58824.0,210.2361,210.892,209.3354,210.8395,58824.0
2020-11-11 11:00:00,241.14,241.48,239.94,240.24,55010.0,210.8745,211.1718,209.8251,210.0875,55010.0
2020-11-11 11:30:00,240.28,240.83,240.25,240.57,43592.0,210.1224,210.6034,210.0962,210.3761,43592.0
2020-11-11 12:00:00,240.57,241.23,240.37,240.64,46768.0,210.3761,210.9532,210.2012,210.4373,46768.0
2020-11-11 12:30:00,240.64,240.9,239.44,239.76,72766.0,210.4373,210.6646,209.3879,209.6677,72766.0
2020-11-11 13:00:00,239.77,240.58,239.52,240.09,36567.0,209.6765,210.3848,209.4578,209.9563,36567.0
2020-11-11 13:30:00,240.12,240.54,239.34,239.42,22923.0,209.9825,210.3498,209.3004,209.3704,22923.0
2020-11-11 14:00:00,239.5,239.61,238.19,238.37,34090.0,209.4403,209.5365,208.2948,208.4522,34090.0
2020-11-11 14:30:00,238.38,238.9,237.6,238.06,34738.0,208.4609,208.9157,207.7788,208.1811,34738.0
2020-11-11 15:00:00,238.11,238.28,237.35,237.51,38380.0,208.2248,208.3735,207.5602,207.7001,38380.0
2020-11-11 15:30:00,237.45,238.63,237.4,238.46,143143.0,207.6476,208.6795,207.6039,208.5309,143143.0
2020-11-12 09:30:00,239.6,239.87,237.99,239.76,85490.0,209.5278,209.7639,208.1199,209.6677,85490.0
2020-11-12 10:00:00,239.94,240.3,238.58,238.62,75317.0,209.8251,210.1399,208.6358,208.6708,75317.0
2020-11-12 10:30:00,238.6,238.91,237.49,238.2,42554.0,208.6533,208.9244,207.6826,208.3035,42554.0
2020-11-12 11:00:00,238.11,238.62,237.64,238.41,89820.0,208.2248,208.6708,207.8138,208.4872,89820.0
2020-11-12 11:30:00,238.4,238.41,237.53,237.53,37896.0,208.4784,208.4872,207.7176,207.7176,37896.0
2020-11-12 12:00:00,237.45,238.05,237.01,237.46,84725.0,207.6476,208.1723,207.2629,207.6564,84725.0
2020-11-12 12:30:00,237.47,237.93,236.5,237.1,94735.0,207.6651,208.0674,206.8169,207.3416,94735.0
2020-11-12 13:00:00,237.09,237.38,236.46,237.01,43837.0,207.3328,207.5864,206.7819,207.2629,43837.0
2020-11-12 13:30:00,236.99,238.05,236.84,238.0,60884.0,207.2454,208.1723,207.1142,208.1286,60884.0
2020-11-12 14:00:00,237.96,238.55,237.74,238.29,42845.0,208.0936,208.6096,207.9012,208.3822,42845.0
2020-11-12 14:30:00,238.24,239.47,237.98,239.09,76840.0,208.3385,209.4141,208.1111,209.0818,76840.0
2020-11-12 15:00:00,238.99,239.32,238.1,238.73,113345.0,208.9944,209.2829,208.2161,208.767,113345.0
2020-11-12 15:30:00,238.68,238.84,237.86,238.23,232952.0,208.7233,208.8632,208.0062,208.3297,232952.0
2020-11-13 09:30:00,239.76,240.75,238.29,239.59,53188.0,209.6677,210.5335,208.3822,209.5191,53188.0
2020-11-13 10:00:00,239.36,240.1,237.89,238.29,58384.0,209.3179,209.965,208.0324,208.3822,58384.0
2020-11-13 10:30:00,238.15,239.38,237.69,239.36,73573.0,208.2598,209.3354,207.8575,209.3179,73573.0
2020-11-13 11:00:00,239.5,239.76,239.06,239.41,65254.0,209.4403,209.6677,209.0556,209.3616,65254.0
2020-11-13 11:30:00,239.37,239.52,238.88,239.37,44717.0,209.3267,209.4578,208.8982,209.3267,44717.0
2020-11-13 12:00:00,239.49,240.22,239.42,240.06,37683.0,209.4316,210.07,209.3704,209.9301,37683.0
2020-11-13 12:30:00,240.08,241.08,239.64,240.94,43169.0,209.9476,210.822,209.5628,210.6996,43169.0
2020-11-13 13:00:00,240.98,241.93,240.75,241.54,47301.0,210.7346,211.5654,210.5335,211.2243,47301.0
2020-11-13 13:30:00,241.59,241.66,240.95,241.15,30264.0,211.268,211.3292,210.7084,210.8833,30264.0
2020-11-13 14:00:00,241.26,242.52,241.19,242.48,35544.0,210.9794,212.0813,210.9182,212.0463,35544.0
2020-11-13 14:30:00,242.41,242.67,241.88,242.46,35721.0,211.9851,212.2125,211.5216,212.0288,35721.0
2020-11-13 15:00:00,242.49,243.0,242.2,242.92,66338.0,212.0551,212.5011,211.8015,212.4311,66338.0
2020-11-13 15:30:00,242.92,243.72,242.91,243.12,223212.0,212.4311,213.1307,212.4224,212.606,223212.0
2020-11-16 09:30:00,244.76,245.59,239.85,240.29,145434.0,214.0402,214.766,209.7464,210.1312,145434.0
2020-11-16 10:00:00,240.27,240.37,238.85,239.8,56007.0,210.1137,210.2012,208.8719,209.7027,56007.0
2020-11-16 10:30:00,239.8,241.12,239.61,240.97,61241.0,209.7027,210.857,209.5365,210.7258,61241.0
2020-11-16 11:00:00,240.98,241.82,240.95,241.44,41709.0,210.7346,211.4692,210.7084,211.1369,41709.0
2020-11-16 11:30:00,241.44,241.86,240.95,241.64,29578.0,211.1369,211.5041,210.7084,211.3118,29578.0
2020-11-16 12:00:00,241.68,242.14,241.16,241.31,37820.0,211.3467,211.749,210.892,211.0232,37820.0
2020-11-16 12:30:00,241.38,241.47,240.42,240.94,55568.0,211.0844,211.1631,210.2449,210.6996,55568.0
2020-11-16 13:00:00,240.83,240.95,239.83,240.11,31974.0,210.6034,210.7084,209.7289,209.9738,31974.0
2020-11-16 13:30:00,240.16,240.61,239.8,240.26,35082.0,210.0175,210.411,209.7027,210.105,35082.0
2020-11-16 14:00:00,240.21,240.42,239.86,240.17,26461.0,210.0612,210.2449,209.7552,210.0263,26461.0
2020-11-16 14:30:00,240.19,240.85,240.0,240.61,32144.0,210.0437,210.6209,209.8776,210.411,32144.0
2020-11-16 15:00:00,240.62,240.65,239.68,239.84,39344.0,210.4198,210.446,209.5978,209.7377,39344.0
2020-11-16 15:30:00,239.84,240.17,238.94,239.1,241753.0,209.7377,210.0263,208.9506,209.0906,241753.0
2020-11-17 09:30:00,239.0,240.87,238.48,240.06,140167.0,209.0031,210.6384,208.5484,209.9301,140167.0
2020-11-17 10:00:00,239.92,240.11,238.3,238.55,59545.0,209.8076,209.9738,208.391,208.6096,59545.0
2020-11-17 10:30:00,238.54,239.7,238.49,239.32,41328.0,208.6008,209.6152,208.5571,209.2829,41328.0
2020-11-17 11:00:00,239.29,239.82,239.08,239.6,37338.0,209.2567,209.7202,209.0731,209.5278,37338.0
2020-11-17 11:30:00,239.61,240.25,238.5,238.84,42256.0,209.5365,210.0962,208.5659,208.8632,42256.0
2020-11-17 12:00:00,238.84,239.69,238.59,239.22,31492.0,208.8632,209.6065,208.6446,209.1955,31492.0
2020-11-17 12:30:00,239.27,239.72,239.01,239.04,43283.0,209.2392,209.6327,209.0118,209.0381,43283.0
2020-11-17 13:00:00,239.2,239.56,238.96,239.28,38374.0,209.178,209.4928,208.9681,209.248,38374.0
2020-11-17 13:30:00,239.25,239.35,238.7,239.11,36868.0,209.2217,209.3092,208.7408,209.0993,36868.0
2020-11-17 14:00:00,239.14,239.81,239.0,239.56,33625.0,209.1255,209.7114,209.0031,209.4928,33625.0
2020-11-17 14:30:00,239.62,240.15,239.24,240.15,39438.0,209.5453,210.0088,209.213,210.0088,39438.0
2020-11-17 15:00:00,240.17,240.49,239.56,239.7,60262.0,210.0263,210.3061,209.4928,209.6152,60262.0
2020-11-17 15:30:00,239.66,239.88,238.79,239.18,151058.0,209.5803,209.7727,208.8195,209.1605,151058.0
2020-11-18 09:30:00,238.31,240.11,237.21,240.11,133975.0,208.3997,209.9738,207.4378,209.9738,133975.0
2020-11-18 10:00:00,240.16,242.31,239.96,241.59,73048.0,210.0175,211.8977,209.8426,211.268,73048.0
2020-11-18 10:30:00,241.64,241.84,239.28,239.77,46436.0,211.3118,211.4867,209.248,209.6765,46436.0
2020-11-18 11:00:00,239.64,240.57,239.62,240.12,44983.0,209.5628,210.3761,209.5453,209.9825,44983.0
2020-11-18 11:30:00,240.09,240.27,239.4,240.01,43593.0,209.9563,210.1137,209.3529,209.8863,43593.0
2020-11-18 12:00:00,240.21,240.33,239.51,239.97,85334.0,210.0612,210.1662,209.4491,209.8514,85334.0
2020-11-18 12:30:00,240.03,240.32,239.3,239.32,63381.0,209.9038,210.1574,209.2654,209.2829,63381.0
2020-11-18 13:00:00,239.32,239.72,238.9,238.97,42519.0,209.2829,209.6327,208.9157,208.9769,42519.0
2020-11-18 13:30:00,238.94,239.04,238.24,238.82,36417.0,208.9506,209.0381,208.3385,208.8457,36417.0
2020-11-18 14:00:00,238.85,239.01,237.89,238.16,37737.0,208.8719,209.0118,208.0324,208.2685,37737.0
2020-11-18 14:30:00,238.23,239.15,238.04,238.66,34076.0,208.3297,209.1343,208.1636,208.7058,34076.0
2020-11-18 15:00:00,238.72,239.45,238.47,238.98,49339.0,208.7582,209.3966,208.5396,208.9856,49339.0
2020-11-18 15:30:00,238.96,239.04,237.62,237.71,250648.0,208.9681,209.0381,207.7963,207.875,250648.0
2020-11-19 09:30:00,237.09,237.4,233.37,235.96,142532.0,207.3328,207.6039,204.0797,206.3447,142532.0
2020-11-19 10:00:00,235.74,237.11,235.46,235.91,73984.0,206.1523,207.3503,205.9074,206.3009,73984.0
2020-11-19 10:30:00,235.8,236.41,234.83,235.71,101703.0,206.2047,206.7382,205.3565,206.126,101703.0
2020-11-19 11:00:00,235.67,235.83,234.44,235.32,96321.0,206.0911,206.231,205.0154,205.785,96321.0
2020-11-19 11:30:00,235.36,235.63,234.45,235.48,62743.0,205.82,206.0561,205.0242,205.9249,62743.0
2020-11-19 12:00:00,235.48,236.13,235.21,236.07,65566.0,205.9249,206.4933,205.6888,206.4408,65566.0
2020-11-19 12:30:00,236.14,237.05,235.76,235.84,44635.0,206.5021,207.2978,206.1698,206.2397,44635.0
2020-11-19 13:00:00,235.88,236.49,235.82,236.4,44941.0,206.2747,206.8081,206.2222,206.7294,44941.0
2020-11-19 13:30:00,236.33,237.28,236.2,237.12,35548.0,206.6682,207.499,206.5545,207.3591,35548.0
2020-11-19 14:00:00,237.03,237.94,236.96,237.56,36222.0,207.2804,208.0761,207.2191,207.7438,36222.0
2020-11-19 14:30:00,237.61,238.88,237.61,238.08,57335.0,207.7876,208.8982,207.7876,208.1986,57335.0
2020-11-19 15:00:00,238.14,238.74,237.81,237.88,54133.0,208.251,208.7757,207.9625,208.0237,54133.0
2020-11-19 15:30:00,237.93,238.76,237.62,238.43,181922.0,208.0674,208.7932,207.7963,208.5046,181922.0
2020-11-20 09:30:00,238.19,238.43,236.45,236.89,106878.0,208.2948,208.5046,206.7732,207.1579,106878.0
2020-11-20 10:00:00,236.8,236.86,234.73,235.46,84547.0,207.0792,207.1317,205.269,205.9074,84547.0
2020-11-20 10:30:00,235.44,235.51,234.79,235.33,111206.0,205.8899,205.9511,205.3215,205.7937,111206.0
2020-11-20 11:00:00,235.33,236.7,235.17,236.18,155040.0,205.7937,206.9918,205.6538,206.537,155040.0
2020-11-20 11:30:00,236.18,236.31,235.1,235.56,67017.0,206.537,206.6507,205.5926,205.9949,67017.0
2020-11-20 12:00:00,235.6,235.93,235.47,235.74,24854.0,206.0298,206.3184,205.9162,206.1523,24854.0
2020-11-20 12:30:00,235.72,235.91,234.65,234.68,51236.0,206.1348,206.3009,205.1991,205.2253,51236.0
2020-11-20 13:00:00,234.65,235.19,234.56,235.18,27436.0,205.1991,205.6713,205.1204,205.6625,27436.0
2020-11-20 13:30:00,235.16,235.6,234.93,235.21,57151.0,205.6451,206.0298,205.4439,205.6888,57151.0
2020-11-20 14:00:00,235.24,235.29,234.65,234.92,41518.0,205.715,205.7587,205.1991,205.4352,41518.0
2020-11-20 14:30:00,234.9,235.3,234.44,234.5,78261.0,205.4177,205.7675,205.0154,205.0679,78261.0
2020-11-20 15:00:00,234.5,234.56,233.34,233.84,108918.0,205.0679,205.1204,204.0535,204.4907,108918.0
2020-11-20 15:30:00,233.74,234.5,232.5,232.66,319045.0,204.4033,205.0679,203.3189,203.4588,319045.0
2020-11-23 09:30:00,233.56,233.61,231.3,231.75,113243.0,204.2459,204.2896,202.2695,202.663,113243.0
2020-11-23 10:00:00,231.52,231.78,229.41,229.54,130535.0,202.4619,202.6893,200.6167,200.7304,130535.0
2020-11-23 10:30:00,229.46,230.22,228.77,229.93,144796.0,200.6605,201.3251,200.0571,201.0715,144796.0
2020-11-23 11:00:00,229.87,230.62,229.57,230.02,197052.0,201.019,201.6749,200.7567,201.1502,197052.0
2020-11-23 11:30:00,229.97,231.14,229.85,230.87,150135.0,201.1065,202.1296,201.0015,201.8935,150135.0
2020-11-23 12:00:00,230.87,230.9,229.32,229.51,151896.0,201.8935,201.9197,200.538,200.7042,151896.0
2020-11-23 12:30:00,229.5,230.08,229.48,229.74,119263.0,200.6954,201.2027,200.678,200.9053,119263.0
2020-11-23 13:00:00,229.77,230.81,229.56,230.44,92050.0,200.9316,201.841,200.7479,201.5175,92050.0
2020-11-23 13:30:00,230.44,230.68,230.04,230.35,101685.0,201.5175,201.7273,201.1677,201.4388,101685.0
2020-11-23 14:00:00,230.37,230.45,229.58,229.64,89197.0,201.4563,201.5262,200.7654,200.8179,89197.0
2020-11-23 14:30:00,229.64,230.76,229.57,230.28,156541.0,200.8179,201.7973,200.7567,201.3775,156541.0
2020-11-23 15:00:00,230.28,230.5,229.88,230.15,107214.0,201.3775,201.5699,201.0278,201.2639,107214.0
2020-11-23 15:30:00,230.08,230.12,228.62,228.91,335219.0,201.2027,201.2376,199.9259,200.1795,335219.0
2020-11-24 09:30:00,231.04,231.85,229.2,229.88,199494.0,202.0422,202.7505,200.4331,201.0278,199494.0
2020-11-24 10:00:00,229.86,230.17,228.8,228.9,115769.0,201.0103,201.2814,200.0833,200.1708,115769.0
2020-11-24 10:30:00,228.86,229.92,228.6,229.65,93614.0,200.1358,201.0627,199.9084,200.8266,93614.0
2020-11-24 11:00:00,229.62,231.8,229.62,231.37,121897.0,200.8004,202.7068,200.8004,202.3307,121897.0
2020-11-24 11:30:00,231.33,231.47,230.31,230.74,82221.0,202.2958,202.4182,201.4038,201.7798,82221.0
2020-11-24 12:00:00,230.68,230.83,229.43,230.06,72378.0,201.7273,201.8585,200.6342,201.1852,72378.0
2020-11-24 12:30:00,230.06,230.29,229.5,229.89,70705.0,201.1852,201.3863,200.6954,201.0365,70705.0
2020-11-24 13:00:00,229.85,230.03,229.2,229.35,82252.0,201.0015,201.1589,200.4331,200.5643,82252.0
2020-11-24 13:30:00,229.46,229.82,228.9,229.13,106099.0,200.6605,200.9753,200.1708,200.3719,106099.0
2020-11-24 14:00:00,229.15,229.34,228.74,229.2,62052.0,200.3894,200.5555,200.0308,200.4331,62052.0
2020-11-24 14:30:00,229.21,229.99,228.73,228.77,84535.0,200.4418,201.1239,200.0221,200.0571,84535.0
2020-11-24 15:00:00,228.74,229.02,228.53,228.81,105832.0,200.0308,200.2757,199.8472,200.092,105832.0
2020-11-24 15:30:00,228.79,228.87,227.39,228.04,246881.0,200.0746,200.1445,198.8503,199.4187,246881.0
2020-11-25 09:30:00,229.29,231.65,228.65,229.65,163488.0,200.5118,202.5756,199.9521,200.8266,163488.0
2020-11-25 10:00:00,229.56,231.33,229.41,231.27,128852.0,200.7479,202.2958,200.6167,202.2433,128852.0
2020-11-25 10:30:00,231.22,232.09,231.04,231.54,122469.0,202.1996,202.9604,202.0422,202.4794,122469.0
2020-11-25 11:00:00,231.49,231.55,230.41,231.38,87874.0,202.4357,202.4882,201.4912,202.3395,87874.0
2020-11-25 11:30:00,231.41,232.07,230.74,230.99,72788.0,202.3657,202.9429,201.7798,201.9984,72788.0
2020-11-25 12:00:00,230.95,231.65,230.91,231.15,59037.0,201.9635,202.5756,201.9285,202.1384,59037.0
2020-11-25 12:30:00,231.16,232.26,231.11,232.16,118798.0,202.1471,203.109,202.1034,203.0216,118798.0
2020-11-25 13:00:00,232.21,232.37,231.7,231.77,68424.0,203.0653,203.2052,202.6193,202.6805,68424.0
2020-11-25 13:30:00,231.81,232.46,231.81,232.06,93910.0,202.7155,203.2839,202.7155,202.9341,93910.0
2020-11-25 14:00:00,232.02,232.5,231.69,232.0,68309.0,202.8992,203.3189,202.6106,202.8817,68309.0
2020-11-25 14:30:00,232.04,233.27,231.92,232.98,94114.0,202.9167,203.9923,202.8117,203.7387,94114.0
2020-11-25 15:00:00,232.91,232.91,232.27,232.43,119038.0,203.6775,203.6775,203.1178,203.2577,119038.0
2020-11-25 15:30:00,232.42,233.37,232.39,233.11,261036.0,203.249,204.0797,203.2227,203.8524,261036.0
2020-11-27 09:30:00,233.96,233.97,230.58,232.24,96833.0,204.5957,204.6044,201.6399,203.0915,96833.0
2020-11-27 10:00:00,232.29,232.94,231.68,232.58,59252.0,203.1353,203.7037,202.6018,203.3889,59252.0
2020-11-27 10:30:00,232.62,233.26,232.07,232.75,71481.0,203.4239,203.9835,202.9429,203.5375,71481.0
2020-11-27 11:00:00,232.7,233.43,231.87,232.01,55137.0,203.4938,204.1322,202.768,202.8904,55137.0
2020-11-27 11:30:00,232.06,232.4,231.69,232.0,36826.0,202.9341,203.2315,202.6106,202.8817,36826.0
2020-11-27 12:00:00,231.93,232.86,231.9,232.24,58134.0,202.8205,203.6337,202.7942,203.0915,58134.0
2020-11-27 12:30:00,232.27,234.08,232.18,234.08,78934.0,203.1178,204.7006,203.0391,204.7006,78934.0
2020-11-30 09:30:00,234.0,234.14,230.69,231.69,138465.0,204.6307,204.7531,201.7361,202.6106,138465.0
2020-11-30 10:00:00,231.68,232.6,231.17,231.83,82088.0,202.6018,203.4064,202.1558,202.733,82088.0
2020-11-30 10:30:00,231.75,231.83,230.72,231.04,59600.0,202.663,202.733,201.7623,202.0422,59600.0
2020-11-30 11:00:00,231.03,231.03,230.05,230.17,95355.0,202.0334,202.0334,201.1764,201.2814,95355.0
2020-11-30 11:30:00,230.18,230.22,228.78,229.15,131694.0,201.2901,201.3251,200.0658,200.3894,131694.0
2020-11-30 12:00:00,229.1,230.26,228.82,230.03,59916.0,200.3457,201.3601,200.1008,201.1589,59916.0
2020-11-30 12:30:00,229.99,230.17,229.5,229.97,36681.0,201.1239,201.2814,200.6954,201.1065,36681.0
2020-11-30 13:00:00,229.86,230.1,229.69,229.74,38637.0,201.0103,201.2201,200.8616,200.9053,38637.0
2020-11-30 13:30:00,229.77,229.81,229.0,229.1,56253.0,200.9316,200.9665,200.2582,200.3457,56253.0
2020-11-30 14:00:00,229.06,229.33,228.75,229.11,79154.0,200.3107,200.5468,200.0396,200.3544,79154.0
2020-11-30 14:30:00,229.08,229.6,228.83,229.52,63498.0,200.3282,200.7829,200.1095,200.7129,63498.0
2020-11-30 15:00:00,229.48,230.59,229.07,230.27,96294.0,200.678,201.6486,200.3194,201.3688,96294.0
2020-11-30 15:30:00,230.19,232.2,230.19,231.21,372769.0,201.2988,203.0566,201.2988,202.1908,372769.0
2020-12-01 09:30:00,232.0,236.39,231.72,235.68,209730.0,202.8817,206.7207,202.6368,206.0998,209730.0
2020-12-01 10:00:00,235.49,235.65,234.21,234.48,175578.0,205.9336,206.0736,204.8143,205.0504,175578.0
2020-12-01 10:30:00,234.67,234.85,233.57,233.8,64210.0,205.2166,205.374,204.2546,204.4558,64210.0
2020-12-01 11:00:00,233.86,235.45,233.8,234.22,85231.0,204.5082,205.8987,204.4558,204.823,85231.0
2020-12-01 11:30:00,234.17,234.56,233.73,234.04,108528.0,204.7793,205.1204,204.3945,204.6656,108528.0
2020-12-01 12:00:00,233.98,234.21,233.67,233.89,103816.0,204.6132,204.8143,204.3421,204.5345,103816.0
2020-12-01 12:30:00,233.9,234.19,233.29,233.43,67427.0,204.5432,204.7968,204.0098,204.1322,67427.0
2020-12-01 13:00:00,233.39,234.2,233.38,234.16,84571.0,204.0972,204.8055,204.0885,204.7706,84571.0
2020-12-01 13:30:00,234.14,234.15,233.59,233.59,73152.0,204.7531,204.7618,204.2721,204.2721,73152.0
2020-12-01 14:00:00,233.64,234.12,233.59,233.79,118584.0,204.3158,204.7356,204.2721,204.447,118584.0
2020-12-01 14:30:00,233.79,234.33,233.78,234.33,84416.0,204.447,204.9192,204.4383,204.9192,84416.0
2020-12-01 15:00:00,234.33,234.71,233.91,234.71,68015.0,204.9192,205.2515,204.5519,205.2515,68015.0
2020-12-01 15:30:00,234.7,235.93,234.39,235.7,298311.0,205.2428,206.3184,204.9717,206.1173,298311.0
2020-12-02 09:30:00,234.79,235.83,232.98,233.81,152619.0,205.3215,206.231,203.7387,204.4645,152619.0
2020-12-02 10:00:00,233.99,234.08,232.07,233.05,57687.0,204.6219,204.7006,202.9429,203.7999,57687.0
2020-12-02 10:30:00,233.03,233.55,232.9,233.21,104227.0,203.7824,204.2371,203.6687,203.9398,104227.0
2020-12-02 11:00:00,233.26,233.52,231.43,231.58,118667.0,203.9835,204.2109,202.3832,202.5144,118667.0
2020-12-02 11:30:00,231.59,231.78,230.89,231.21,55332.0,202.5231,202.6893,201.911,202.1908,55332.0
2020-12-02 12:00:00,231.17,231.54,230.21,230.33,70794.0,202.1558,202.4794,201.3163,201.4213,70794.0
2020-12-02 12:30:00,230.34,230.81,230.0,230.53,104206.0,201.43,201.841,201.1327,201.5962,104206.0
2020-12-02 13:00:00,230.55,230.63,229.6,229.7,98928.0,201.6137,201.6836,200.7829,200.8703,98928.0
2020-12-02 13:30:00,229.67,230.21,229.43,230.06,58664.0,200.8441,201.3163,200.6342,201.1852,58664.0
2020-12-02 14:00:00,230.08,230.52,229.84,229.86,60544.0,201.2027,201.5874,200.9928,201.0103,60544.0
2020-12-02 14:30:00,229.91,230.06,229.66,229.88,100727.0,201.054,201.1852,200.8354,201.0278,100727.0
2020-12-02 15:00:00,229.88,230.01,229.12,229.88,190523.0,201.0278,201.1414,200.3631,201.0278,190523.0
2020-12-02 15:30:00,229.86,229.86,228.59,228.88,402245.0,201.0103,201.0103,199.8997,200.1533,402245.0
2020-12-03 09:30:00,229.52,230.21,228.61,229.34,278985.0,200.7129,201.3163,199.9172,200.5555,278985.0
2020-12-03 10:00:00,229.36,230.76,229.18,229.82,286608.0,200.573,201.7973,200.4156,200.9753,286608.0
2020-12-03 10:30:00,229.83,230.1,229.32,229.66,146496.0,200.984,201.2201,200.538,200.8354,146496.0
2020-12-03 11:00:00,229.65,229.85,228.67,228.67,95195.0,200.8266,201.0015,199.9696,199.9696,95195.0
2020-12-03 11:30:00,228.63,229.22,228.08,228.27,70032.0,199.9346,200.4506,199.4537,199.6198,70032.0
2020-12-03 12:00:00,228.21,228.55,227.82,228.02,69792.0,199.5674,199.8647,199.2263,199.4012,69792.0
2020-12-03 12:30:00,228.05,228.12,226.55,227.06,113268.0,199.4274,199.4887,198.1157,198.5617,113268.0
2020-12-03 13:00:00,227.06,227.24,226.12,227.0,168648.0,198.5617,198.7191,197.7397,198.5092,168648.0
2020-12-03 13:30:00,227.04,227.41,226.86,227.15,79955.0,198.5442,198.8678,198.3868,198.6404,79955.0
2020-12-03 14:00:00,227.17,227.32,226.59,227.04,101560.0,198.6579,198.7891,198.1507,198.5442,101560.0
2020-12-03 14:30:00,227.0,228.5,226.96,228.22,104825.0,198.5092,199.821,198.4742,199.5761,104825.0
2020-12-03 15:00:00,228.22,228.41,227.36,227.51,209817.0,199.5761,199.7423,198.824,198.9552,209817.0
2020-12-03 15:30:00,227.55,227.56,225.79,226.22,420348.0,198.9902,198.9989,197.4511,197.8271,420348.0
2020-12-04 09:30:00,226.75,227.74,226.35,227.38,207705.0,198.2906,199.1563,197.9408,198.8415,207705.0
2020-12-04 10:00:00,227.46,228.2,226.93,227.03,251277.0,198.9115,199.5586,198.448,198.5355,251277.0
2020-12-04 10:30:00,227.03,227.07,224.75,225.67,370807.0,198.5355,198.5704,196.5416,197.3462,370807.0
2020-12-04 11:00:00,225.93,226.58,225.14,226.38,176353.0,197.5735,198.1419,196.8827,197.967,176353.0
2020-12-04 11:30:00,226.38,226.68,226.19,226.27,151690.0,197.967,198.2294,197.8009,197.8708,151690.0
2020-12-04 12:00:00,226.23,226.51,225.17,225.27,101157.0,197.8359,198.0807,196.9089,196.9964,101157.0
2020-12-04 12:30:00,225.4,225.53,224.6,224.6,147288.0,197.11,197.2237,196.4104,196.4104,147288.0
2020-12-04 13:00:00,224.68,226.25,224.44,226.04,138344.0,196.4804,197.8534,196.2705,197.6697,138344.0
2020-12-04 13:30:00,225.96,226.43,225.52,226.08,134590.0,197.5998,198.0108,197.215,197.7047,134590.0
2020-12-04 14:00:00,226.11,226.44,225.91,226.31,162248.0,197.7309,198.0195,197.556,197.9058,162248.0
2020-12-04 14:30:00,226.31,227.55,226.14,227.01,127820.0,197.9058,198.9902,197.7572,198.518,127820.0
2020-12-04 15:00:00,226.97,227.79,226.83,227.69,108467.0,198.483,199.2001,198.3606,199.1126,108467.0
2020-12-04 15:30:00,227.72,228.9,227.71,228.5,279102.0,199.1389,200.1708,199.1301,199.821,279102.0
2020-12-07 09:30:00,227.66,228.79,226.84,226.93,152955.0,199.0864,200.0746,198.3693,198.448,152955.0
2020-12-07 10:00:00,226.97,227.1,225.76,225.86,95940.0,198.483,198.5967,197.4249,197.5123,95940.0
2020-12-07 10:30:00,225.95,225.99,225.14,225.25,96628.0,197.591,197.626,196.8827,196.9789,96628.0
2020-12-07 11:00:00,225.22,225.43,224.13,224.19,139419.0,196.9526,197.1363,195.9994,196.0519,139419.0
2020-12-07 11:30:00,224.23,224.93,223.59,224.92,132059.0,196.0869,196.699,195.5272,196.6903,132059.0
2020-12-07 12:00:00,224.87,224.91,224.16,224.31,79813.0,196.6466,196.6815,196.0257,196.1568,79813.0
2020-12-07 12:30:00,224.34,224.93,224.01,224.78,199761.0,196.1831,196.699,195.8945,196.5679,199761.0
2020-12-07 13:00:00,224.74,224.94,224.26,224.31,41954.0,196.5329,196.7078,196.1131,196.1568,41954.0
2020-12-07 13:30:00,224.31,225.2,224.25,224.86,86925.0,196.1568,196.9351,196.1044,196.6378,86925.0
2020-12-07 14:00:00,224.8,224.8,224.16,224.37,79752.0,196.5853,196.5853,196.0257,196.2093,79752.0
2020-12-07 14:30:00,224.37,224.58,224.08,224.11,45885.0,196.2093,196.393,195.9557,195.9819,45885.0
2020-12-07 15:00:00,224.19,224.57,223.85,224.47,69171.0,196.0519,196.3842,195.7546,196.2968,69171.0
2020-12-07 15:30:00,224.5,224.7,223.35,224.31,269776.0,196.323,196.4979,195.3173,196.1568,269776.0
2020-12-08 09:30:00,223.27,224.44,222.18,223.46,197656.0,195.2474,196.2705,194.2942,195.4135,197656.0
2020-12-08 10:00:00,223.46,223.94,222.76,222.76,79616.0,195.4135,195.8333,194.8014,194.8014,79616.0
2020-12-08 10:30:00,222.8,223.25,222.77,223.1,72731.0,194.8364,195.2299,194.8101,195.0987,72731.0
2020-12-08 11:00:00,223.18,224.57,223.11,224.35,127387.0,195.1687,196.3842,195.1075,196.1918,127387.0
2020-12-08 11:30:00,224.35,224.78,224.07,224.53,154064.0,196.1918,196.5679,195.947,196.3492,154064.0
2020-12-08 12:00:00,224.47,224.59,224.01,224.34,114632.0,196.2968,196.4017,195.8945,196.1831,114632.0
2020-12-08 12:30:00,224.39,224.52,223.72,224.0,189998.0,196.2268,196.3405,195.6409,195.8858,189998.0
2020-12-08 13:00:00,223.98,224.2,223.88,224.2,54047.0,195.8683,196.0607,195.7808,196.0607,54047.0
2020-12-08 13:30:00,224.21,224.24,223.47,223.51,48134.0,196.0694,196.0956,195.4223,195.4573,48134.0
2020-12-08 14:00:00,223.51,224.2,223.38,223.95,61206.0,195.4573,196.0607,195.3436,195.842,61206.0
2020-12-08 14:30:00,223.98,224.01,223.62,223.62,73509.0,195.8683,195.8945,195.5534,195.5534,73509.0
2020-12-08 15:00:00,223.62,223.64,223.04,223.22,95288.0,195.5534,195.5709,195.0462,195.2036,95288.0
2020-12-08 15:30:00,223.22,223.91,223.2,223.49,266233.0,195.2036,195.807,195.1862,195.4398,266233.0
2020-12-09 09:30:00,222.72,223.04,219.67,219.88,260320.0,194.7664,195.0462,192.0992,192.2829,260320.0
2020-12-09 10:00:00,219.88,220.05,218.62,219.62,188869.0,192.2829,192.4315,191.181,192.0555,188869.0
2020-12-09 10:30:00,219.63,219.63,218.2,218.45,201442.0,192.0642,192.0642,190.8137,191.0323,201442.0
2020-12-09 11:00:00,218.45,218.75,218.24,218.74,218856.0,191.0323,191.2947,190.8487,191.2859,218856.0
2020-12-09 11:30:00,218.64,219.2,218.5,218.7,118346.0,191.1985,191.6882,191.0761,191.251,118346.0
2020-12-09 12:00:00,218.69,219.0,218.44,218.6,72634.0,191.2422,191.5133,191.0236,191.1635,72634.0
2020-12-09 12:30:00,218.6,218.6,217.55,217.63,132565.0,191.1635,191.1635,190.2453,190.3153,132565.0
2020-12-09 13:00:00,217.63,217.83,216.8,217.07,145986.0,190.3153,190.4901,189.5894,189.8255,145986.0
2020-12-09 13:30:00,217.04,217.81,216.95,217.58,149190.0,189.7993,190.4727,189.7206,190.2715,149190.0
2020-12-09 14:00:00,217.6,218.21,217.57,217.82,88450.0,190.289,190.8225,190.2628,190.4814,88450.0
2020-12-09 14:30:00,217.81,217.89,216.22,216.59,116627.0,190.4727,190.5426,189.0822,189.4058,116627.0
2020-12-09 15:00:00,216.56,218.6,216.5,218.6,186188.0,189.3795,191.1635,189.3271,191.1635,186188.0
2020-12-09 15:30:00,218.55,220.18,218.55,219.59,332382.0,191.1198,192.5452,191.1198,192.0293,332382.0
2020-12-10 09:30:00,220.21,221.93,220.1,221.61,189544.0,192.5714,194.0756,192.4752,193.7957,189544.0
2020-12-10 10:00:00,221.7,221.9,220.35,220.63,117581.0,193.8744,194.0493,192.6939,192.9387,117581.0
2020-12-10 10:30:00,220.59,220.88,219.93,220.68,122253.0,192.9037,193.1573,192.3266,192.9824,122253.0
2020-12-10 11:00:00,220.76,221.23,220.18,220.19,97205.0,193.0524,193.4634,192.5452,192.5539,97205.0
2020-12-10 11:30:00,220.16,220.87,219.87,220.57,132628.0,192.5277,193.1486,192.2741,192.8863,132628.0
2020-12-10 12:00:00,220.53,220.56,219.08,219.2,88014.0,192.8513,192.8775,191.5833,191.6882,88014.0
2020-12-10 12:30:00,219.27,219.42,218.87,219.22,41357.0,191.7494,191.8806,191.3996,191.7057,41357.0
2020-12-10 13:00:00,219.31,219.38,218.86,219.16,80440.0,191.7844,191.8456,191.3909,191.6532,80440.0
2020-12-10 13:30:00,219.22,219.4,218.83,219.22,70926.0,191.7057,191.8631,191.3646,191.7057,70926.0
2020-12-10 14:00:00,219.22,219.26,218.48,218.8,103899.0,191.7057,191.7407,191.0586,191.3384,103899.0
2020-12-10 14:30:00,218.72,219.4,218.69,219.13,77448.0,191.2684,191.8631,191.2422,191.627,77448.0
2020-12-10 15:00:00,219.19,219.42,218.67,219.12,89937.0,191.6795,191.8806,191.2247,191.6182,89937.0
2020-12-10 15:30:00,219.0,219.87,218.9,219.31,256810.0,191.5133,192.2741,191.4259,191.7844,256810.0
2020-12-11 09:30:00,218.0,218.95,216.41,217.02,281829.0,190.6388,191.4696,189.2484,189.7818,281829.0
2020-12-11 10:00:00,217.09,217.36,215.46,215.5,177909.0,189.843,190.0791,188.4176,188.4526,177909.0
2020-12-11 10:30:00,215.48,217.1,215.41,215.76,193437.0,188.4351,189.8518,188.3739,188.68,193437.0
2020-12-11 11:00:00,215.76,216.18,215.66,215.85,84126.0,188.68,189.0472,188.5925,188.7587,84126.0
2020-12-11 11:30:00,215.9,216.48,215.78,216.4,171536.0,188.8024,189.3096,188.6974,189.2396,171536.0
2020-12-11 12:00:00,216.38,216.76,216.01,216.42,135807.0,189.2221,189.5544,188.8986,189.2571,135807.0
2020-12-11 12:30:00,216.42,217.16,216.26,217.06,92322.0,189.2571,189.9042,189.1172,189.8168,92322.0
2020-12-11 13:00:00,217.04,217.5,216.89,217.24,100364.0,189.7993,190.2016,189.6681,189.9742,100364.0
2020-12-11 13:30:00,217.24,217.5,216.43,216.85,85072.0,189.9742,190.2016,189.2659,189.6331,85072.0
2020-12-11 14:00:00,216.85,217.06,216.58,217.01,57593.0,189.6331,189.8168,189.397,189.7731,57593.0
2020-12-11 14:30:00,217.02,219.0,217.02,218.9,144867.0,189.7818,191.5133,189.7818,191.4259,144867.0
2020-12-11 15:00:00,218.87,219.55,218.66,219.42,102887.0,191.3996,191.9943,191.216,191.8806,102887.0
2020-12-11 15:30:00,219.43,220.17,219.38,219.82,245337.0,191.8893,192.5365,191.8456,192.2304,245337.0
2020-12-14 09:30:00,220.97,222.43,220.18,221.51,147505.0,193.236,194.5128,192.5452,193.7083,147505.0
2020-12-14 10:00:00,221.51,221.51,219.83,220.75,92045.0,193.7083,193.7083,192.2391,193.0437,92045.0
2020-12-14 10:30:00,220.71,220.77,219.07,220.13,141480.0,193.0087,193.0611,191.5745,192.5015,141480.0
2020-12-14 11:00:00,220.2,221.2,219.53,219.61,230949.0,192.5627,193.4372,191.9768,192.0467,230949.0
2020-12-14 11:30:00,219.73,219.77,219.16,219.57,37616.0,192.1517,192.1867,191.6532,192.0118,37616.0
2020-12-14 12:00:00,219.57,219.59,218.86,219.0,57489.0,192.0118,192.0293,191.3909,191.5133,57489.0
2020-12-14 12:30:00,219.0,219.19,218.02,218.17,49032.0,191.5133,191.6795,190.6563,190.7875,49032.0
2020-12-14 13:00:00,218.18,218.66,218.01,218.14,31040.0,190.7962,191.216,190.6476,190.7612,31040.0
2020-12-14 13:30:00,218.26,218.26,217.46,217.61,47616.0,190.8662,190.8662,190.1666,190.2978,47616.0
2020-12-14 14:00:00,217.65,217.73,217.1,217.14,53333.0,190.3327,190.4027,189.8518,189.8868,53333.0
2020-12-14 14:30:00,217.13,217.69,216.88,217.28,83511.0,189.878,190.3677,189.6594,190.0092,83511.0
2020-12-14 15:00:00,217.3,217.73,217.0,217.0,65541.0,190.0267,190.4027,189.7643,189.7643,65541.0
2020-12-14 15:30:00,217.0,217.28,216.4,216.8,221187.0,189.7643,190.0092,189.2396,189.5894,221187.0
2020-12-15 09:30:00,217.08,218.25,215.64,217.0,135532.0,189.8343,190.8574,188.575,189.7643,135532.0
2020-12-15 10:00:00,217.08,217.33,216.43,217.03,82195.0,189.8343,190.0529,189.2659,189.7906,82195.0
2020-12-15 10:30:00,217.11,218.36,216.64,216.72,73209.0,189.8605,190.9536,189.4495,189.5195,73209.0
2020-12-15 11:00:00,216.76,216.87,215.59,215.84,109951.0,189.5544,189.6506,188.5313,188.7499,109951.0
2020-12-15 11:30:00,215.81,216.23,215.55,216.07,86711.0,188.7237,189.091,188.4963,188.951,86711.0
2020-12-15 12:00:00,216.06,216.27,215.63,215.96,130333.0,188.9423,189.1259,188.5663,188.8549,130333.0
2020-12-15 12:30:00,216.04,217.17,215.98,217.04,72830.0,188.9248,189.913,188.8723,189.7993,72830.0
2020-12-15 13:00:00,217.02,217.62,216.92,216.99,89968.0,189.7818,190.3065,189.6944,189.7556,89968.0
2020-12-15 13:30:00,217.05,217.55,216.72,217.47,40301.0,189.808,190.2453,189.5195,190.1753,40301.0
2020-12-15 14:00:00,217.44,217.91,217.21,217.21,85542.0,190.1491,190.5601,189.948,189.948,85542.0
2020-12-15 14:30:00,217.13,217.41,216.95,216.98,68008.0,189.878,190.1229,189.7206,189.7468,68008.0
2020-12-15 15:00:00,217.0,217.24,216.75,216.84,82514.0,189.7643,189.9742,189.5457,189.6244,82514.0
2020-12-15 15:30:00,216.78,217.54,216.63,217.25,191829.0,189.5719,190.2365,189.4408,189.9829,191829.0
2020-12-16 09:30:00,218.28,219.8,217.19,218.16,219676.0,190.8837,192.2129,189.9305,190.7787,219676.0
2020-12-16 10:00:00,217.95,218.65,217.09,218.4,101726.0,190.5951,191.2072,189.843,190.9886,101726.0
2020-12-16 10:30:00,218.42,219.03,217.42,217.42,108380.0,191.0061,191.5395,190.1316,190.1316,108380.0
2020-12-16 11:00:00,217.45,217.5,216.1,216.16,107988.0,190.1578,190.2016,188.9773,189.0298,107988.0
2020-12-16 11:30:00,216.1,216.66,215.68,216.29,80627.0,188.9773,189.467,188.61,189.1434,80627.0
2020-12-16 12:00:00,216.29,216.73,216.2,216.44,40893.0,189.1434,189.5282,189.0647,189.2746,40893.0
2020-12-16 12:30:00,216.44,216.78,216.23,216.55,85427.0,189.2746,189.5719,189.091,189.3708,85427.0
2020-12-16 13:00:00,216.59,217.39,216.58,217.12,64861.0,189.4058,190.1054,189.397,189.8693,64861.0
2020-12-16 13:30:00,217.12,217.74,216.85,217.55,228528.0,189.8693,190.4114,189.6331,190.2453,228528.0
2020-12-16 14:00:00,217.74,218.59,216.96,218.47,94172.0,190.4114,191.1548,189.7293,191.0498,94172.0
2020-12-16 14:30:00,218.42,218.62,218.22,218.3,57051.0,191.0061,191.181,190.8312,190.9012,57051.0
2020-12-16 15:00:00,218.28,218.95,218.19,218.57,93918.0,190.8837,191.4696,190.805,191.1373,93918.0
2020-12-16 15:30:00,218.66,219.76,218.5,219.62,289731.0,191.216,192.1779,191.0761,192.0555,289731.0
2020-12-17 09:30:00,221.1,223.12,221.0,221.55,241077.0,193.3497,195.1162,193.2623,193.7433,241077.0
2020-12-17 10:00:00,221.62,222.11,220.18,220.32,95968.0,193.8045,194.233,192.5452,192.6676,95968.0
2020-12-17 10:30:00,220.43,222.25,220.38,221.77,125093.0,192.7638,194.3554,192.7201,193.9356,125093.0
2020-12-17 11:00:00,221.74,222.19,220.39,220.66,142849.0,193.9094,194.3029,192.7288,192.965,142849.0
2020-12-17 11:30:00,220.7,221.36,220.13,221.15,57972.0,192.9999,193.5771,192.5015,193.3935,57972.0
2020-12-17 12:00:00,221.12,221.18,220.76,220.95,82368.0,193.3672,193.4197,193.0524,193.2186,82368.0
2020-12-17 12:30:00,220.97,221.18,220.87,221.07,69407.0,193.236,193.4197,193.1486,193.3235,69407.0
2020-12-17 13:00:00,221.06,221.65,221.06,221.21,112140.0,193.3148,193.8307,193.3148,193.4459,112140.0
2020-12-17 13:30:00,221.17,221.89,220.93,221.85,66423.0,193.4109,194.0406,193.2011,194.0056,66423.0
2020-12-17 14:00:00,221.85,222.67,221.6,222.5,81431.0,194.0056,194.7227,193.787,194.574,81431.0
2020-12-17 14:30:00,222.53,223.6,222.5,223.29,89852.0,194.6003,195.536,194.574,195.2649,89852.0
2020-12-17 15:00:00,223.22,223.46,222.84,223.36,115805.0,195.2036,195.4135,194.8713,195.3261,115805.0
2020-12-17 15:30:00,223.27,223.31,222.23,222.64,217218.0,195.2474,195.2824,194.3379,194.6964,217218.0
2020-12-18 09:30:00,222.18,223.23,220.4,221.01,571595.0,194.2942,195.2124,192.7376,193.271,571595.0
2020-12-18 10:00:00,220.96,221.57,220.13,220.56,71373.0,193.2273,193.7607,192.5015,192.8775,71373.0
2020-12-18 10:30:00,220.6,220.92,220.09,220.34,97409.0,192.9125,193.1923,192.4665,192.6851,97409.0
2020-12-18 11:00:00,220.31,220.57,219.84,220.37,96236.0,192.6589,192.8863,192.2479,192.7114,96236.0
2020-12-18 11:30:00,220.39,220.79,219.96,220.79,66903.0,192.7288,193.0786,192.3528,193.0786,66903.0
2020-12-18 12:00:00,220.75,221.2,220.54,221.0,43813.0,193.0437,193.4372,192.86,193.2623,43813.0
2020-12-18 12:30:00,221.02,221.26,220.44,220.56,67518.0,193.2798,193.4896,192.7726,192.8775,67518.0
2020-12-18 13:00:00,220.67,221.04,220.1,220.74,82197.0,192.9737,193.2973,192.4752,193.0349,82197.0
2020-12-18 13:30:00,220.69,220.79,220.34,220.66,31696.0,192.9912,193.0786,192.6851,192.965,31696.0
2020-12-18 14:00:00,220.72,220.74,220.33,220.37,55919.0,193.0174,193.0349,192.6764,192.7114,55919.0
2020-12-18 14:30:00,220.35,220.87,220.35,220.79,56079.0,192.6939,193.1486,192.6939,193.0786,56079.0
2020-12-18 15:00:00,220.71,221.48,220.56,220.68,76166.0,193.0087,193.682,192.8775,192.9824,76166.0
2020-12-18 15:30:00,220.68,222.95,220.35,221.41,383741.0,192.9824,194.9675,192.6939,193.6208,383741.0
2020-12-21 09:30:00,218.36,219.59,217.94,219.47,183581.0,190.9536,192.0293,190.5863,191.9243,183581.0
2020-12-21 10:00:00,219.32,220.14,218.59,219.03,146815.0,191.7931,192.5102,191.1548,191.5395,146815.0
2020-12-21 10:30:00,218.94,219.36,217.13,217.61,67797.0,191.4608,191.8281,189.878,190.2978,67797.0
2020-12-21 11:00:00,217.63,218.87,217.42,218.8,73232.0,190.3153,191.3996,190.1316,191.3384,73232.0
2020-12-21 11:30:00,218.8,219.27,218.35,219.11,81478.0,191.3384,191.7494,190.9449,191.6095,81478.0
2020-12-21 12:00:00,219.16,220.36,219.16,220.13,70281.0,191.6532,192.7026,191.6532,192.5015,70281.0
2020-12-21 12:30:00,220.06,220.48,219.82,220.41,33222.0,192.4403,192.8075,192.2304,192.7463,33222.0
2020-12-21 13:00:00,220.3,220.49,219.77,219.86,49746.0,192.6501,192.8163,192.1867,192.2654,49746.0
2020-12-21 13:30:00,219.86,220.38,219.79,220.26,37670.0,192.2654,192.7201,192.2041,192.6152,37670.0
2020-12-21 14:00:00,220.26,220.41,219.98,220.31,49785.0,192.6152,192.7463,192.3703,192.6589,49785.0
2020-12-21 14:30:00,220.25,220.5,220.01,220.31,47221.0,192.6064,192.825,192.3965,192.6589,47221.0
2020-12-21 15:00:00,220.31,220.36,219.58,219.87,54311.0,192.6589,192.7026,192.0205,192.2741,54311.0
2020-12-21 15:30:00,219.81,219.89,219.3,219.7,204459.0,192.2216,192.2916,191.7756,192.1254,204459.0
2020-12-22 09:30:00,219.29,219.71,218.27,218.93,93391.0,191.7669,192.1342,190.8749,191.4521,93391.0
2020-12-22 10:00:00,218.77,220.04,218.4,219.87,74369.0,191.3122,192.4228,190.9886,192.2741,74369.0
2020-12-22 10:30:00,219.81,219.93,219.1,219.31,71545.0,192.2216,192.3266,191.6008,191.7844,71545.0
2020-12-22 11:00:00,219.27,220.22,219.14,219.97,77066.0,191.7494,192.5802,191.6357,192.3616,77066.0
2020-12-22 11:30:00,219.9,219.95,219.13,219.23,64042.0,192.3003,192.3441,191.627,191.7144,64042.0
2020-12-22 12:00:00,219.23,219.8,219.22,219.74,49156.0,191.7144,192.2129,191.7057,192.1604,49156.0
2020-12-22 12:30:00,219.78,219.88,219.4,219.59,40873.0,192.1954,192.2829,191.8631,192.0293,40873.0
2020-12-22 13:00:00,219.66,219.79,219.38,219.56,38760.0,192.0905,192.2041,191.8456,192.003,38760.0
2020-12-22 13:30:00,219.55,219.79,219.51,219.59,39885.0,191.9943,192.2041,191.9593,192.0293,39885.0
2020-12-22 14:00:00,219.59,220.13,219.42,220.1,57553.0,192.0293,192.5015,191.8806,192.4752,57553.0
2020-12-22 14:30:00,220.26,220.27,219.55,219.73,58841.0,192.6152,192.6239,191.9943,192.1517,58841.0
2020-12-22 15:00:00,219.73,219.91,219.66,219.67,43810.0,192.1517,192.3091,192.0905,192.0992,43810.0
2020-12-22 15:30:00,219.7,220.85,219.54,220.49,135228.0,192.1254,193.1311,191.9855,192.8163,135228.0
2020-12-23 09:30:00,221.27,222.22,220.92,222.05,93223.0,193.4984,194.3292,193.1923,194.1805,93223.0
2020-12-23 10:00:00,222.04,223.59,221.62,223.45,72049.0,194.1718,195.5272,193.8045,195.4048,72049.0
2020-12-23 10:30:00,223.51,223.6,222.38,222.45,55196.0,195.4573,195.536,194.4691,194.5303,55196.0
2020-12-23 11:00:00,222.44,222.58,221.31,221.37,49676.0,194.5215,194.644,193.5334,193.5858,49676.0
2020-12-23 11:30:00,221.41,222.24,221.28,222.08,37260.0,193.6208,194.3466,193.5071,194.2067,37260.0
2020-12-23 12:00:00,222.09,222.44,221.28,221.83,53032.0,194.2155,194.5215,193.5071,193.9881,53032.0
2020-12-23 12:30:00,221.79,221.91,220.74,220.77,30453.0,193.9531,194.0581,193.0349,193.0611,30453.0
2020-12-23 13:00:00,220.77,220.85,220.27,220.46,42424.0,193.0611,193.1311,192.6239,192.7901,42424.0
2020-12-23 13:30:00,220.51,220.51,219.64,219.73,35039.0,192.8338,192.8338,192.073,192.1517,35039.0
2020-12-23 14:00:00,219.74,219.8,219.14,219.31,37681.0,192.1604,192.2129,191.6357,191.7844,37681.0
2020-12-23 14:30:00,219.34,219.4,218.7,218.91,54994.0,191.8106,191.8631,191.251,191.4346,54994.0
2020-12-23 15:00:00,218.92,219.12,218.72,218.98,34864.0,191.4433,191.6182,191.2684,191.4958,34864.0
2020-12-23 15:30:00,218.98,219.03,217.38,217.57,260971.0,191.4958,191.5395,190.0966,190.2628,260971.0
2020-12-24 09:30:00,216.44,219.39,216.19,218.06,100455.0,190.322,192.9161,190.1022,191.7466,100455.0
2020-12-24 10:00:00,218.12,218.99,217.98,217.98,40213.0,191.7993,192.5643,191.6762,191.6762,40213.0
2020-12-24 10:30:00,218.0,218.06,217.09,217.25,48049.0,191.6938,191.7466,190.8936,191.0343,48049.0
2020-12-24 11:00:00,217.2,218.47,217.07,218.26,56614.0,190.9903,192.1071,190.876,191.9224,56614.0
2020-12-24 11:30:00,218.27,218.7,217.4,217.58,44074.0,191.9312,192.3093,191.1662,191.3245,44074.0
2020-12-24 12:00:00,217.55,218.0,217.32,217.95,41579.0,191.2981,191.6938,191.0959,191.6498,41579.0
2020-12-24 12:30:00,217.93,218.7,217.57,218.64,56590.0,191.6322,192.3093,191.3157,192.2566,56590.0
2020-12-28 09:30:00,218.87,219.79,217.61,217.61,78417.0,192.4588,193.2678,191.3509,191.3509,78417.0
2020-12-28 10:00:00,217.67,218.99,217.43,218.37,56256.0,191.4036,192.5643,191.1926,192.0192,56256.0
2020-12-28 10:30:00,218.41,219.71,218.33,219.52,42015.0,192.0543,193.1975,191.984,193.0304,42015.0
2020-12-28 11:00:00,219.48,219.51,219.01,219.34,41447.0,192.9952,193.0216,192.5819,192.8721,41447.0
2020-12-28 11:30:00,219.42,219.97,219.29,219.9,41685.0,192.9424,193.4261,192.8281,193.3645,41685.0
2020-12-28 12:00:00,219.88,220.25,219.69,219.9,54227.0,193.3469,193.6723,193.1799,193.3645,54227.0
2020-12-28 12:30:00,219.92,219.95,219.6,219.84,27346.0,193.3821,193.4085,193.1007,193.3118,27346.0
2020-12-28 13:00:00,219.85,219.92,219.65,219.81,26447.0,193.3206,193.3821,193.1447,193.2854,26447.0
2020-12-28 13:30:00,219.76,219.86,219.66,219.72,63816.0,193.2414,193.3294,193.1535,193.2062,63816.0
2020-12-28 14:00:00,219.74,219.74,219.24,219.37,49607.0,193.2238,193.2238,192.7842,192.8985,49607.0
2020-12-28 14:30:00,219.39,219.62,219.29,219.58,32352.0,192.9161,193.1183,192.8281,193.0831,32352.0
2020-12-28 15:00:00,219.63,219.73,219.41,219.53,29329.0,193.1271,193.215,192.9337,193.0392,29329.0
2020-12-28 15:30:00,219.52,221.45,219.11,221.04,189812.0,193.0304,194.7275,192.6699,194.367,189812.0
2020-12-29 09:30:00,222.21,222.99,221.58,221.72,93323.0,195.3958,196.0817,194.8418,194.9649,93323.0
2020-12-29 10:00:00,221.74,223.42,221.53,222.87,66551.0,194.9825,196.4598,194.7978,195.9761,66551.0
2020-12-29 10:30:00,222.74,222.87,221.16,221.57,70975.0,195.8618,195.9761,194.4725,194.833,70975.0
2020-12-29 11:00:00,221.64,221.97,220.97,221.97,49036.0,194.8946,195.1847,194.3054,195.1847,49036.0
2020-12-29 11:30:00,222.0,222.11,221.11,221.37,28889.0,195.2111,195.3078,194.4285,194.6571,28889.0
2020-12-29 12:00:00,221.27,221.54,221.1,221.38,29054.0,194.5692,194.8066,194.4197,194.6659,29054.0
2020-12-29 12:30:00,221.4,221.4,220.65,220.9,24999.0,194.6835,194.6835,194.024,194.2439,24999.0
2020-12-29 13:00:00,220.9,222.0,220.83,221.63,39866.0,194.2439,195.2111,194.1823,194.8858,39866.0
2020-12-29 13:30:00,221.62,221.64,221.05,221.08,45132.0,194.877,194.8946,194.3758,194.4021,45132.0
2020-12-29 14:00:00,221.08,221.11,220.51,220.69,31286.0,194.4021,194.4285,193.9009,194.0592,31286.0
2020-12-29 14:30:00,220.74,221.03,220.47,220.88,21862.0,194.1032,194.3582,193.8657,194.2263,21862.0
2020-12-29 15:00:00,220.84,221.73,220.84,221.63,48344.0,194.1911,194.9737,194.1911,194.8858,48344.0
2020-12-29 15:30:00,221.63,221.65,220.42,220.48,113364.0,194.8858,194.9034,193.8218,193.8745,113364.0
2020-12-30 09:30:00,220.51,221.36,219.74,220.04,107413.0,193.9009,194.6483,193.2238,193.4876,107413.0
2020-12-30 10:00:00,219.98,221.53,219.98,220.67,65016.0,193.4349,194.7978,193.4349,194.0416,65016.0
2020-12-30 10:30:00,220.59,221.16,220.02,220.21,59440.0,193.9713,194.4725,193.47,193.6371,59440.0
2020-12-30 11:00:00,220.2,220.48,219.62,219.98,72029.0,193.6283,193.8745,193.1183,193.4349,72029.0
2020-12-30 11:30:00,220.01,220.13,219.66,219.72,29253.0,193.4613,193.5668,193.1535,193.2062,29253.0
2020-12-30 12:00:00,219.77,220.21,219.41,219.93,26884.0,193.2502,193.6371,192.9337,193.3909,26884.0
2020-12-30 12:30:00,220.0,220.23,219.54,219.62,34922.0,193.4525,193.6547,193.048,193.1183,34922.0
2020-12-30 13:00:00,219.58,219.98,219.46,219.49,19202.0,193.0831,193.4349,192.9776,193.004,19202.0
2020-12-30 13:30:00,219.52,219.68,219.35,219.65,25001.0,193.0304,193.1711,192.8809,193.1447,25001.0
2020-12-30 14:00:00,219.67,220.07,219.49,220.07,31949.0,193.1623,193.514,193.004,193.514,31949.0
2020-12-30 14:30:00,220.09,220.21,219.82,220.16,28004.0,193.5316,193.6371,193.2942,193.5932,28004.0
2020-12-30 15:00:00,220.16,220.4,219.63,219.71,76769.0,193.5932,193.8042,193.1271,193.1975,76769.0
2020-12-30 15:30:00,219.74,220.73,219.5,220.52,207596.0,193.2238,194.0944,193.0128,193.9097,207596.0
2020-12-31 09:30:00,219.76,221.5,219.6,221.21,48981.0,193.2414,194.7715,193.1007,194.5164,48981.0
2020-12-31 10:00:00,221.25,222.24,221.23,221.23,56145.0,194.5516,195.4222,194.534,194.534,56145.0
2020-12-31 10:30:00,221.21,221.34,220.59,220.77,47491.0,194.5164,194.6308,193.9713,194.1295,47491.0
2020-12-31 11:00:00,220.78,221.58,220.76,221.19,53041.0,194.1383,194.8418,194.1207,194.4989,53041.0
2020-12-31 11:30:00,221.23,221.29,220.49,221.17,40053.0,194.534,194.5868,193.8833,194.4813,40053.0
2020-12-31 12:00:00,221.18,221.72,221.15,221.54,46728.0,194.4901,194.9649,194.4637,194.8066,46728.0
2020-12-31 12:30:00,221.56,221.68,221.31,221.62,30935.0,194.8242,194.9297,194.6044,194.877,30935.0
2020-12-31 13:00:00,221.57,221.62,221.29,221.38,21454.0,194.833,194.877,194.5868,194.6659,21454.0
2020-12-31 13:30:00,221.4,221.78,221.38,221.75,32059.0,194.6835,195.0177,194.6659,194.9913,32059.0
2020-12-31 14:00:00,221.73,222.2,221.51,222.17,38339.0,194.9737,195.387,194.7802,195.3606,38339.0
2020-12-31 14:30:00,222.22,222.86,222.2,222.48,85311.0,195.4046,195.9673,195.387,195.6332,85311.0
2020-12-31 15:00:00,222.47,223.85,222.47,223.48,105063.0,195.6244,196.8379,195.6244,196.5125,105063.0
2020-12-31 15:30:00,223.45,224.67,223.35,224.3,296303.0,196.4861,197.5589,196.3982,197.2336,296303.0
2021-01-04 09:30:00,226.07,226.21,222.29,223.14,172168.0,198.79,198.9131,195.4661,196.2136,172168.0
2021-01-04 10:00:00,223.1,224.19,222.42,222.77,119125.0,196.1784,197.1368,195.5804,195.8882,119125.0
2021-01-04 10:30:00,222.62,223.06,221.97,222.24,195154.0,195.7563,196.1432,195.1847,195.4222,195154.0
2021-01-04 11:00:00,222.39,222.63,220.66,221.1,76123.0,195.5541,195.7651,194.0328,194.4197,76123.0
2021-01-04 11:30:00,221.09,221.38,220.25,220.56,101284.0,194.4109,194.6659,193.6723,193.9449,101284.0
2021-01-04 12:00:00,220.36,220.97,219.97,220.75,79210.0,193.769,194.3054,193.4261,194.112,79210.0
2021-01-04 12:30:00,220.65,220.66,219.95,220.25,46102.0,194.024,194.0328,193.4085,193.6723,46102.0
2021-01-04 13:00:00,220.2,220.91,219.9,220.7,46510.0,193.6283,194.2526,193.3645,194.068,46510.0
2021-01-04 13:30:00,220.68,221.56,220.61,221.46,53830.0,194.0504,194.8242,193.9888,194.7363,53830.0
2021-01-04 14:00:00,221.49,221.49,220.33,220.92,80341.0,194.7627,194.7627,193.7426,194.2614,80341.0
2021-01-04 14:30:00,220.86,220.9,219.68,219.87,103691.0,194.2087,194.2439,193.1711,193.3381,103691.0
2021-01-04 15:00:00,219.84,220.07,219.27,219.82,107108.0,193.3118,193.514,192.8105,193.2942,107108.0
2021-01-04 15:30:00,219.76,220.96,219.49,219.73,266906.0,193.2414,194.2966,193.004,193.215,266906.0
2021-01-05 09:30:00,220.12,220.93,219.09,219.96,155743.0,193.558,194.2702,192.6523,193.4173,155743.0
2021-01-05 10:00:00,220.03,221.49,220.03,221.25,84301.0,193.4788,194.7627,193.4788,194.5516,84301.0
2021-01-05 10:30:00,221.27,221.86,219.88,220.89,116840.0,194.5692,195.088,193.3469,194.2351,116840.0
2021-01-05 11:00:00,220.94,221.37,220.57,221.03,98820.0,194.279,194.6571,193.9537,194.3582,98820.0
2021-01-05 11:30:00,221.02,222.6,220.84,221.94,97756.0,194.3494,195.7387,194.1911,195.1584,97756.0
2021-01-05 12:00:00,221.95,222.57,221.66,221.94,69940.0,195.1672,195.7123,194.9121,195.1584,69940.0
2021-01-05 12:30:00,221.94,222.21,221.65,221.85,60556.0,195.1584,195.3958,194.9034,195.0792,60556.0
2021-01-05 13:00:00,221.87,221.88,220.56,220.89,57467.0,195.0968,195.1056,193.9449,194.2351,57467.0
2021-01-05 13:30:00,220.88,220.96,220.18,220.69,63888.0,194.2263,194.2966,193.6107,194.0592,63888.0
2021-01-05 14:00:00,220.69,221.78,220.66,221.54,56748.0,194.0592,195.0177,194.0328,194.8066,56748.0
2021-01-05 14:30:00,221.58,221.8,221.07,221.15,58991.0,194.8418,195.0353,194.3933,194.4637,58991.0
2021-01-05 15:00:00,221.09,221.65,220.89,220.89,89682.0,194.4109,194.9034,194.2351,194.2351,89682.0
2021-01-05 15:30:00,220.86,221.84,220.49,220.82,209781.0,194.2087,195.0704,193.8833,194.1735,209781.0
2021-01-06 09:30:00,219.5,219.68,216.41,218.04,156687.0,193.0128,193.1711,190.2957,191.729,156687.0
2021-01-06 10:00:00,218.07,218.08,215.42,216.56,113001.0,191.7554,191.7641,189.4251,190.4276,113001.0
2021-01-06 10:30:00,216.46,217.33,215.96,216.81,72888.0,190.3396,191.1046,189.9,190.6474,72888.0
2021-01-06 11:00:00,216.81,217.22,216.33,217.17,95661.0,190.6474,191.0079,190.2253,190.964,95661.0
2021-01-06 11:30:00,217.2,217.46,216.69,217.21,115196.0,190.9903,191.219,190.5419,190.9991,115196.0
2021-01-06 12:00:00,217.17,217.29,216.22,216.4,89323.0,190.964,191.0695,190.1286,190.2869,89323.0
2021-01-06 12:30:00,216.43,217.3,216.43,216.84,66948.0,190.3133,191.0783,190.3133,190.6738,66948.0
2021-01-06 13:00:00,216.85,217.1,216.44,216.88,61225.0,190.6826,190.9024,190.322,190.709,61225.0
2021-01-06 13:30:00,216.9,217.22,216.8,217.15,71008.0,190.7265,191.0079,190.6386,190.9464,71008.0
2021-01-06 14:00:00,217.13,217.37,216.38,216.66,100831.0,190.9288,191.1398,190.2693,190.5155,100831.0
2021-01-06 14:30:00,216.68,217.12,215.39,215.52,100281.0,190.5331,190.92,189.3988,189.5131,100281.0
2021-01-06 15:00:00,215.52,215.59,215.07,215.3,127601.0,189.5131,189.5746,189.1174,189.3196,127601.0
2021-01-06 15:30:00,215.38,215.61,214.56,214.9,305739.0,189.39,189.5922,188.6689,188.9679,305739.0
2021-01-07 09:30:00,215.27,217.06,214.68,216.7,302032.0,189.2932,190.8672,188.7744,190.5507,302032.0
2021-01-07 10:00:00,216.73,217.7,216.49,217.49,147928.0,190.5771,191.43,190.366,191.2453,147928.0
2021-01-07 10:30:00,217.44,217.93,216.64,217.05,88919.0,191.2014,191.6322,190.4979,190.8584,88919.0
2021-01-07 11:00:00,217.14,217.24,216.25,216.38,63699.0,190.9376,191.0255,190.155,190.2693,63699.0
2021-01-07 11:30:00,216.34,217.21,216.22,216.84,202052.0,190.2341,190.9991,190.1286,190.6738,202052.0
2021-01-07 12:00:00,216.82,217.1,216.82,216.9,34836.0,190.6562,190.9024,190.6562,190.7265,34836.0
2021-01-07 12:30:00,216.98,217.24,216.8,216.85,45767.0,190.7969,191.0255,190.6386,190.6826,45767.0
2021-01-07 13:00:00,216.86,217.07,216.65,216.73,121853.0,190.6914,190.876,190.5067,190.5771,121853.0
2021-01-07 13:30:00,216.77,217.56,216.66,217.14,108758.0,190.6122,191.3069,190.5155,190.9376,108758.0
2021-01-07 14:00:00,217.17,218.37,217.01,218.21,106623.0,190.964,192.0192,190.8233,191.8785,106623.0
2021-01-07 14:30:00,218.24,219.51,218.2,219.38,93395.0,191.9048,193.0216,191.8697,192.9073,93395.0
2021-01-07 15:00:00,219.36,219.36,217.96,217.96,64655.0,192.8897,192.8897,191.6586,191.6586,64655.0
2021-01-07 15:30:00,217.89,218.27,217.46,217.5,221716.0,191.5971,191.9312,191.219,191.2541,221716.0
2021-01-08 09:30:00,218.24,222.79,218.11,222.4,140626.0,191.9048,195.9058,191.7905,195.5628,140626.0
2021-01-08 10:00:00,222.43,223.18,222.11,222.78,104780.0,195.5892,196.2487,195.3078,195.897,104780.0
2021-01-08 10:30:00,222.84,223.8,222.68,223.77,96052.0,195.9498,196.7939,195.8091,196.7675,96052.0
2021-01-08 11:00:00,223.82,223.82,221.94,221.96,103314.0,196.8115,196.8115,195.1584,195.1759,103314.0
2021-01-08 11:30:00,221.95,222.38,221.25,221.97,91943.0,195.1672,195.5453,194.5516,195.1847,91943.0
2021-01-08 12:00:00,221.93,223.04,221.86,222.45,56875.0,195.1496,196.1256,195.088,195.6068,56875.0
2021-01-08 12:30:00,222.44,222.75,221.96,222.34,57913.0,195.598,195.8706,195.1759,195.5101,57913.0
2021-01-08 13:00:00,222.3,222.98,222.16,222.57,50834.0,195.4749,196.0729,195.3518,195.7123,50834.0
2021-01-08 13:30:00,222.58,222.62,221.32,221.44,70818.0,195.7211,195.7563,194.6132,194.7187,70818.0
2021-01-08 14:00:00,221.42,221.72,221.25,221.56,50978.0,194.7011,194.9649,194.5516,194.8242,50978.0
2021-01-08 14:30:00,221.58,222.6,221.57,222.55,68195.0,194.8418,195.7387,194.833,195.6947,68195.0
2021-01-08 15:00:00,222.52,223.1,222.25,222.27,88560.0,195.6684,196.1784,195.4309,195.4485,88560.0
2021-01-08 15:30:00,222.31,223.05,222.01,222.2,211986.0,195.4837,196.1344,195.2199,195.387,211986.0
2021-01-11 09:30:00,221.26,221.97,218.5,218.56,141472.0,194.5604,195.1847,192.1335,192.1862,141472.0
2021-01-11 10:00:00,218.52,218.57,215.84,216.98,185531.0,192.1511,192.195,189.7944,190.7969,185531.0
2021-01-11 10:30:00,217.04,217.24,216.21,217.04,170935.0,190.8496,191.0255,190.1198,190.8496,170935.0
2021-01-11 11:00:00,217.01,218.62,216.75,218.46,123856.0,190.8233,192.239,190.5946,192.0983,123856.0
2021-01-11 11:30:00,218.52,218.8,217.1,217.12,61253.0,192.1511,192.3973,190.9024,190.92,61253.0
2021-01-11 12:00:00,217.12,217.32,215.92,216.1,89319.0,190.92,191.0959,189.8648,190.0231,89319.0
2021-01-11 12:30:00,216.08,216.83,215.95,216.44,80629.0,190.0055,190.665,189.8912,190.322,80629.0
2021-01-11 13:00:00,216.48,216.6,215.62,215.7,71201.0,190.3572,190.4627,189.601,189.6713,71201.0
2021-01-11 13:30:00,215.72,215.8,214.85,215.06,62119.0,189.6889,189.7593,188.9239,189.1086,62119.0
2021-01-11 14:00:00,215.0,215.13,214.32,214.51,84233.0,189.0558,189.1701,188.4579,188.6249,84233.0
2021-01-11 14:30:00,214.45,215.32,214.19,215.32,62503.0,188.5722,189.3372,188.3436,189.3372,62503.0
2021-01-11 15:00:00,215.31,215.39,214.7,215.14,103809.0,189.3284,189.3988,188.792,189.1789,103809.0
2021-01-11 15:30:00,215.15,215.35,214.52,214.98,261655.0,189.1877,189.3636,188.6337,189.0382,261655.0
2021-01-12 09:30:00,214.62,215.78,213.69,214.17,281310.0,188.7217,189.7417,187.9039,188.326,281310.0
2021-01-12 10:00:00,214.17,214.36,212.75,213.56,119416.0,188.326,188.493,187.0773,187.7896,119416.0
2021-01-12 10:30:00,213.57,213.82,212.77,213.34,107072.0,187.7984,188.0182,187.0949,187.5961,107072.0
2021-01-12 11:00:00,213.34,213.79,212.2,212.43,147926.0,187.5961,187.9918,186.5937,186.7959,147926.0
2021-01-12 11:30:00,212.4,212.57,211.21,211.21,128571.0,186.7696,186.919,185.7232,185.7232,128571.0
2021-01-12 12:00:00,211.2,211.7,210.75,210.84,152510.0,185.7144,186.154,185.3187,185.3978,152510.0
2021-01-12 12:30:00,210.79,212.2,210.66,212.05,132268.0,185.3538,186.5937,185.2395,186.4618,132268.0
2021-01-12 13:00:00,212.08,212.39,211.71,212.25,62115.0,186.4882,186.7608,186.1628,186.6377,62115.0
2021-01-12 13:30:00,212.23,212.68,212.01,212.67,109874.0,186.6201,187.0158,186.4266,187.007,109874.0
2021-01-12 14:00:00,212.62,213.56,212.61,213.51,106469.0,186.963,187.7896,186.9542,187.7456,106469.0
2021-01-12 14:30:00,213.47,214.08,213.41,214.08,63504.0,187.7104,188.2468,187.6577,188.2468,63504.0
2021-01-12 15:00:00,214.07,214.74,214.07,214.72,84869.0,188.238,188.8272,188.238,188.8096,84869.0
2021-01-12 15:30:00,214.72,215.29,214.47,214.87,207875.0,188.8096,189.3108,188.5898,188.9415,207875.0
2021-01-13 09:30:00,214.21,215.21,213.9,214.74,207719.0,188.3611,189.2405,188.0885,188.8272,207719.0
2021-01-13 10:00:00,214.75,215.25,214.33,215.21,113118.0,188.836,189.2756,188.4667,189.2405,113118.0
2021-01-13 10:30:00,215.25,216.72,215.17,215.9,170581.0,189.2756,190.5683,189.2053,189.8472,170581.0
2021-01-13 11:00:00,215.88,216.05,215.18,215.4,102932.0,189.8296,189.9791,189.2141,189.4075,102932.0
2021-01-13 11:30:00,215.4,216.61,215.29,216.19,117138.0,189.4075,190.4715,189.3108,190.1022,117138.0
2021-01-13 12:00:00,216.15,216.37,215.67,216.1,54613.0,190.067,190.2605,189.645,190.0231,54613.0
2021-01-13 12:30:00,216.04,216.47,215.76,216.4,81782.0,189.9703,190.3484,189.7241,190.2869,81782.0
2021-01-13 13:00:00,216.4,216.5,215.94,216.05,41109.0,190.2869,190.3748,189.8824,189.9791,41109.0
2021-01-13 13:30:00,216.03,216.08,215.54,215.98,74054.0,189.9615,190.0055,189.5306,189.9176,74054.0
2021-01-13 14:00:00,216.03,216.32,215.87,216.06,83106.0,189.9615,190.2165,189.8208,189.9879,83106.0
2021-01-13 14:30:00,216.06,216.82,216.03,216.77,87330.0,189.9879,190.6562,189.9615,190.6122,87330.0
2021-01-13 15:00:00,216.73,217.04,216.43,217.0,137898.0,190.5771,190.8496,190.3133,190.8145,137898.0
2021-01-13 15:30:00,216.98,217.17,216.42,216.45,219178.0,190.7969,190.964,190.3045,190.3308,219178.0
2021-01-14 09:30:00,217.0,217.24,214.41,215.06,222402.0,190.8145,191.0255,188.537,189.1086,222402.0
2021-01-14 10:00:00,215.07,215.46,214.74,215.09,178848.0,189.1174,189.4603,188.8272,189.135,178848.0
2021-01-14 10:30:00,215.07,216.02,214.78,215.56,188678.0,189.1174,189.9527,188.8624,189.5482,188678.0
2021-01-14 11:00:00,215.59,215.94,215.21,215.53,118228.0,189.5746,189.8824,189.2405,189.5219,118228.0
2021-01-14 11:30:00,215.53,215.81,215.34,215.53,151088.0,189.5219,189.7681,189.3548,189.5219,151088.0
2021-01-14 12:00:00,215.52,215.52,214.69,214.91,79707.0,189.5131,189.5131,188.7832,188.9767,79707.0
2021-01-14 12:30:00,214.86,216.42,214.82,216.42,56370.0,188.9327,190.3045,188.8975,190.3045,56370.0
2021-01-14 13:00:00,216.39,216.68,215.8,216.45,158346.0,190.2781,190.5331,189.7593,190.3308,158346.0
2021-01-14 13:30:00,216.57,216.9,216.05,216.06,84436.0,190.4364,190.7265,189.9791,189.9879,84436.0
2021-01-14 14:00:00,216.07,216.27,215.89,216.03,51715.0,189.9967,190.1726,189.8384,189.9615,51715.0
2021-01-14 14:30:00,216.03,216.14,215.67,215.93,61795.0,189.9615,190.0582,189.645,189.8736,61795.0
2021-01-14 15:00:00,215.89,216.13,215.0,215.26,123276.0,189.8384,190.0495,189.0558,189.2844,123276.0
2021-01-14 15:30:00,215.21,215.38,214.58,215.01,449250.0,189.2405,189.39,188.6865,189.0646,449250.0
2021-01-15 09:30:00,214.99,217.0,214.22,216.72,291605.0,189.047,190.8145,188.3699,190.5683,291605.0
2021-01-15 10:00:00,216.85,218.32,216.85,217.01,102689.0,190.6826,191.9752,190.6826,190.8233,102689.0
2021-01-15 10:30:00,217.18,218.1,216.69,217.95,125917.0,190.9727,191.7817,190.5419,191.6498,125917.0
2021-01-15 11:00:00,217.95,218.12,217.5,217.93,69889.0,191.6498,191.7993,191.2541,191.6322,69889.0
2021-01-15 11:30:00,217.96,219.0,217.63,219.0,67649.0,191.6586,192.5731,191.3684,192.5731,67649.0
2021-01-15 12:00:00,218.99,219.15,218.3,218.78,70481.0,192.5643,192.705,191.9576,192.3797,70481.0
2021-01-15 12:30:00,218.73,218.98,218.28,218.97,92052.0,192.3357,192.5555,191.94,192.5467,92052.0
2021-01-15 13:00:00,218.97,219.56,218.68,219.08,47471.0,192.5467,193.0656,192.2917,192.6435,47471.0
2021-01-15 13:30:00,219.09,219.09,218.26,218.72,96055.0,192.6523,192.6523,191.9224,192.3269,96055.0
2021-01-15 14:00:00,218.76,219.26,218.63,219.19,54476.0,192.3621,192.8018,192.2478,192.7402,54476.0
2021-01-15 14:30:00,219.24,219.67,218.96,219.4,96631.0,192.7842,193.1623,192.538,192.9249,96631.0
2021-01-15 15:00:00,219.34,220.46,219.16,220.22,113562.0,192.8721,193.8569,192.7138,193.6459,113562.0
2021-01-15 15:30:00,220.22,220.37,219.46,219.94,344034.0,193.6459,193.7778,192.9776,193.3997,344034.0
2021-01-19 09:30:00,220.86,221.52,216.64,217.44,223895.0,194.2087,194.789,190.4979,191.2014,223895.0
2021-01-19 10:00:00,217.48,218.61,217.23,218.58,63787.0,191.2365,192.2302,191.0167,192.2038,63787.0
2021-01-19 10:30:00,218.54,218.68,216.71,218.63,105578.0,192.1686,192.2917,190.5595,192.2478,105578.0
2021-01-19 11:00:00,218.7,219.4,217.57,217.74,151949.0,192.3093,192.9249,191.3157,191.4652,151949.0
2021-01-19 11:30:00,217.61,217.7,217.25,217.55,48725.0,191.3509,191.43,191.0343,191.2981,48725.0
2021-01-19 12:00:00,217.6,217.96,216.9,217.03,74505.0,191.3421,191.6586,190.7265,190.8409,74505.0
2021-01-19 12:30:00,217.03,217.75,216.78,217.09,78007.0,190.8409,191.474,190.621,190.8936,78007.0
2021-01-19 13:00:00,217.0,217.49,216.93,216.97,75043.0,190.8145,191.2453,190.7529,190.7881,75043.0
2021-01-19 13:30:00,216.97,217.04,216.39,216.74,52344.0,190.7881,190.8496,190.2781,190.5858,52344.0
2021-01-19 14:00:00,216.78,216.89,216.01,216.52,114754.0,190.621,190.7177,189.9439,190.3924,114754.0
2021-01-19 14:30:00,216.53,216.64,215.96,216.61,99561.0,190.4012,190.4979,189.9,190.4715,99561.0
2021-01-19 15:00:00,216.57,216.69,216.01,216.4,136876.0,190.4364,190.5419,189.9439,190.2869,136876.0
2021-01-19 15:30:00,216.4,217.36,216.15,216.88,306681.0,190.2869,191.131,190.067,190.709,306681.0
2021-01-20 09:30:00,217.75,218.65,216.08,218.48,186286.0,191.474,192.2654,190.0055,192.1159,186286.0
2021-01-20 10:00:00,218.5,219.15,218.06,218.97,91238.0,192.1335,192.705,191.7466,192.5467,91238.0
2021-01-20 10:30:00,218.88,219.76,218.51,218.93,62185.0,192.4676,193.2414,192.1423,192.5116,62185.0
2021-01-20 11:00:00,218.84,219.86,218.75,219.37,70282.0,192.4324,193.3294,192.3533,192.8985,70282.0
2021-01-20 11:30:00,219.37,220.61,219.33,220.49,72203.0,192.8985,193.9888,192.8633,193.8833,72203.0
2021-01-20 12:00:00,220.55,222.57,220.54,222.26,110022.0,193.9361,195.7123,193.9273,195.4397,110022.0
2021-01-20 12:30:00,222.2,222.52,221.3,221.84,88338.0,195.387,195.6684,194.5956,195.0704,88338.0
2021-01-20 13:00:00,221.82,222.62,221.7,222.41,90220.0,195.0528,195.7563,194.9473,195.5716,90220.0
2021-01-20 13:30:00,222.41,222.57,221.76,221.76,110134.0,195.5716,195.7123,195.0001,195.0001,110134.0
2021-01-20 14:00:00,221.95,222.99,221.94,222.88,82456.0,195.1672,196.0817,195.1584,195.9849,82456.0
2021-01-20 14:30:00,222.88,223.37,222.65,222.92,92483.0,195.9849,196.4158,195.7827,196.0201,92483.0
2021-01-20 15:00:00,222.93,223.59,222.93,223.36,131421.0,196.0289,196.6093,196.0289,196.407,131421.0
2021-01-20 15:30:00,223.39,223.6,222.73,222.73,260994.0,196.4334,196.618,195.853,195.853,260994.0
2021-01-21 09:30:00,220.95,223.16,218.36,219.14,163290.0,194.2878,196.2311,192.0104,192.6962,163290.0
2021-01-21 10:00:00,219.11,220.75,218.96,220.68,65101.0,192.6699,194.112,192.538,194.0504,65101.0
2021-01-21 10:30:00,220.58,220.71,219.87,220.19,50407.0,193.9625,194.0768,193.3381,193.6195,50407.0
2021-01-21 11:00:00,220.12,221.2,219.99,220.64,54764.0,193.558,194.5077,193.4437,194.0152,54764.0
2021-01-21 11:30:00,220.58,220.83,219.88,220.7,65841.0,193.9625,194.1823,193.3469,194.068,65841.0
2021-01-21 12:00:00,220.7,221.94,220.69,220.69,55025.0,194.068,195.1584,194.0592,194.0592,55025.0
2021-01-21 12:30:00,220.72,220.86,219.76,220.81,62436.0,194.0856,194.2087,193.2414,194.1647,62436.0
2021-01-21 13:00:00,220.78,220.95,220.31,220.95,37803.0,194.1383,194.2878,193.7251,194.2878,37803.0
2021-01-21 13:30:00,220.91,221.06,220.55,220.98,114048.0,194.2526,194.3845,193.9361,194.3142,114048.0
2021-01-21 14:00:00,220.96,221.34,220.7,221.29,59413.0,194.2966,194.6308,194.068,194.5868,59413.0
2021-01-21 14:30:00,221.29,221.89,221.27,221.55,50799.0,194.5868,195.1144,194.5692,194.8154,50799.0
2021-01-21 15:00:00,221.58,222.23,221.58,222.09,82198.0,194.8418,195.4134,194.8418,195.2903,82198.0
2021-01-21 15:30:00,222.12,222.92,222.05,222.34,235044.0,195.3166,196.0201,195.2551,195.5101,235044.0
2021-01-22 09:30:00,222.1,224.21,221.86,223.76,201592.0,195.299,197.1544,195.088,196.7587,201592.0
2021-01-22 10:00:00,223.87,224.18,222.97,223.73,77801.0,196.8555,197.1281,196.0641,196.7324,77801.0
2021-01-22 10:30:00,223.7,224.33,223.48,223.55,91875.0,196.706,197.26,196.5125,196.5741,91875.0
2021-01-22 11:00:00,223.52,223.9,223.1,223.21,100495.0,196.5477,196.8818,196.1784,196.2751,100495.0
2021-01-22 11:30:00,223.23,224.59,223.03,224.58,54702.0,196.2927,197.4886,196.1168,197.4798,54702.0
2021-01-22 12:00:00,224.59,224.91,224.23,224.79,74285.0,197.4886,197.77,197.172,197.6644,74285.0
2021-01-22 12:30:00,224.81,225.0,224.03,224.14,88790.0,197.682,197.8491,196.9962,197.0929,88790.0
2021-01-22 13:00:00,224.16,224.23,223.72,224.08,54492.0,197.1105,197.172,196.7236,197.0401,54492.0
2021-01-22 13:30:00,224.07,224.35,223.94,224.02,54175.0,197.0313,197.2775,196.917,196.9874,54175.0
2021-01-22 14:00:00,224.01,224.04,223.77,223.8,59600.0,196.9786,197.0049,196.7675,196.7939,59600.0
2021-01-22 14:30:00,223.83,224.68,223.82,224.61,62732.0,196.8203,197.5677,196.8115,197.5062,62732.0
2021-01-22 15:00:00,224.59,224.63,223.96,224.37,103965.0,197.4886,197.5238,196.9346,197.2951,103965.0
2021-01-22 15:30:00,224.37,224.75,223.93,223.94,274819.0,197.2951,197.6293,196.9082,196.917,274819.0
2021-01-25 09:30:00,224.0,224.45,222.68,223.13,143436.0,196.9698,197.3655,195.8091,196.2048,143436.0
2021-01-25 10:00:00,223.1,224.37,222.13,224.04,91495.0,196.1784,197.2951,195.3254,197.0049,91495.0
2021-01-25 10:30:00,224.09,224.73,223.5,223.99,90604.0,197.0489,197.6117,196.5301,196.961,90604.0
2021-01-25 11:00:00,223.73,224.5,222.93,223.99,88916.0,196.7324,197.4094,196.0289,196.961,88916.0
2021-01-25 11:30:00,223.98,224.78,223.58,224.43,61407.0,196.9522,197.6557,196.6005,197.3479,61407.0
2021-01-25 12:00:00,224.49,226.51,224.49,226.25,87068.0,197.4006,199.1769,197.4006,198.9483,87068.0
2021-01-25 12:30:00,226.26,227.29,226.06,226.94,84048.0,198.9571,199.8628,198.7812,199.555,84048.0
2021-01-25 13:00:00,226.89,227.87,226.88,227.33,84980.0,199.511,200.3728,199.5022,199.8979,84980.0
2021-01-25 13:30:00,227.33,227.7,227.2,227.48,71676.0,199.8979,200.2233,199.7836,200.0298,71676.0
2021-01-25 14:00:00,227.53,228.34,227.26,228.3,69556.0,200.0738,200.7861,199.8364,200.7509,69556.0
2021-01-25 14:30:00,228.34,228.74,228.14,228.15,79438.0,200.7861,201.1378,200.6102,200.619,79438.0
2021-01-25 15:00:00,228.1,228.45,227.76,228.24,133935.0,200.575,200.8828,200.2761,200.6981,133935.0
2021-01-25 15:30:00,228.23,228.27,226.53,227.4,273013.0,200.6893,200.7245,199.1945,199.9595,273013.0
2021-01-26 09:30:00,227.84,227.84,224.31,226.41,174752.0,200.3464,200.3464,197.2424,199.089,174752.0
2021-01-26 10:00:00,226.67,228.91,226.66,228.66,120472.0,199.3176,201.2873,199.3088,201.0675,120472.0
2021-01-26 10:30:00,228.79,229.68,227.43,228.86,138645.0,201.1818,201.9644,199.9859,201.2433,138645.0
2021-01-26 11:00:00,228.85,229.78,228.55,229.53,132296.0,201.2345,202.0523,200.9707,201.8325,132296.0
2021-01-26 11:30:00,229.48,231.09,229.21,231.09,123558.0,201.7885,203.2042,201.5511,203.2042,123558.0
2021-01-26 12:00:00,231.08,232.16,230.8,231.79,168191.0,203.1954,204.1451,202.9492,203.8198,168191.0
2021-01-26 12:30:00,231.84,232.14,230.39,231.0,268455.0,203.8637,204.1275,202.5887,203.1251,268455.0
2021-01-26 13:00:00,231.04,231.72,230.45,231.66,96645.0,203.1603,203.7582,202.6415,203.7054,96645.0
2021-01-26 13:30:00,231.71,232.99,231.17,231.53,138197.0,203.7494,204.8749,203.2746,203.5911,138197.0
2021-01-26 14:00:00,231.61,231.97,231.51,231.7,120231.0,203.6615,203.978,203.5735,203.7406,120231.0
2021-01-26 14:30:00,231.74,232.22,231.65,232.17,90762.0,203.7758,204.1979,203.6966,204.1539,90762.0
2021-01-26 15:00:00,232.12,232.22,230.9,231.8,109074.0,204.1099,204.1979,203.0371,203.8285,109074.0
2021-01-26 15:30:00,231.8,232.55,231.38,232.29,305158.0,203.8285,204.488,203.4592,204.2594,305158.0
2021-01-27 09:30:00,234.14,234.14,230.13,230.8,199440.0,205.8862,205.8862,202.3601,202.9492,199440.0
2021-01-27 10:00:00,230.48,231.12,229.4,230.15,176855.0,202.6678,203.2306,201.7182,202.3777,176855.0
2021-01-27 10:30:00,230.03,230.65,229.69,230.19,97575.0,202.2721,202.8173,201.9732,202.4128,97575.0
2021-01-27 11:00:00,230.2,230.58,229.05,230.53,95091.0,202.4216,202.7558,201.4104,202.7118,95091.0
2021-01-27 11:30:00,230.51,231.35,229.81,230.31,74325.0,202.6942,203.4328,202.0787,202.5183,74325.0
2021-01-27 12:00:00,230.34,230.59,229.7,230.44,67547.0,202.5447,202.7646,201.982,202.6327,67547.0
2021-01-27 12:30:00,230.49,231.13,230.17,231.13,46299.0,202.6766,203.2394,202.3952,203.2394,46299.0
2021-01-27 13:00:00,231.07,231.37,230.3,230.75,77132.0,203.1866,203.4504,202.5096,202.9052,77132.0
2021-01-27 13:30:00,230.8,230.8,229.2,229.21,80516.0,202.9492,202.9492,201.5423,201.5511,80516.0
2021-01-27 14:00:00,229.38,229.65,228.72,229.16,77411.0,201.7006,201.938,201.1202,201.5071,77411.0
2021-01-27 14:30:00,229.23,229.33,228.27,228.83,127022.0,201.5687,201.6566,200.7245,201.2169,127022.0
2021-01-27 15:00:00,228.78,230.06,228.62,228.84,101387.0,201.173,202.2985,201.0323,201.2257,101387.0
2021-01-27 15:30:00,228.89,229.22,227.62,229.1,362702.0,201.2697,201.5599,200.1529,201.4544,362702.0
2021-01-28 09:30:00,227.71,229.47,226.61,227.44,673121.0,200.2321,201.7797,199.2648,199.9947,673121.0
2021-01-28 10:00:00,227.55,230.78,227.32,229.07,118208.0,200.0914,202.9316,199.8891,201.428,118208.0
2021-01-28 10:30:00,229.19,230.79,229.19,229.86,84071.0,201.5335,202.9404,201.5335,202.1226,84071.0
2021-01-28 11:00:00,230.01,232.96,230.01,232.62,100925.0,202.2545,204.8486,202.2545,204.5496,100925.0
2021-01-28 11:30:00,232.64,232.84,231.14,231.4,57463.0,204.5672,204.743,203.2482,203.4768,57463.0
2021-01-28 12:00:00,231.32,231.89,231.04,231.89,48807.0,203.4065,203.9077,203.1603,203.9077,48807.0
2021-01-28 12:30:00,231.83,232.2,231.15,231.5,43131.0,203.8549,204.1803,203.257,203.5647,43131.0
2021-01-28 13:00:00,231.45,231.58,230.35,230.84,59049.0,203.5208,203.6351,202.5535,202.9844,59049.0
2021-01-28 13:30:00,230.8,230.95,230.34,230.8,28284.0,202.9492,203.0811,202.5447,202.9492,28284.0
2021-01-28 14:00:00,230.87,231.26,229.3,229.62,71142.0,203.0108,203.3537,201.6302,201.9116,71142.0
2021-01-28 14:30:00,229.72,229.82,228.73,229.82,65457.0,201.9995,202.0875,201.129,202.0875,65457.0
2021-01-28 15:00:00,229.71,229.77,228.89,229.47,57032.0,201.9907,202.0435,201.2697,201.7797,57032.0
2021-01-28 15:30:00,229.46,229.58,228.2,228.3,218812.0,201.7709,201.8764,200.663,200.7509,218812.0
2021-01-29 09:30:00,226.87,227.88,225.2,227.09,174682.0,199.4935,200.3816,198.025,199.6869,174682.0
2021-01-29 10:00:00,227.09,228.58,226.72,228.22,122309.0,199.6869,200.9971,199.3616,200.6805,122309.0
2021-01-29 10:30:00,228.3,228.66,227.55,228.51,88040.0,200.7509,201.0675,200.0914,200.9356,88040.0
2021-01-29 11:00:00,228.56,228.78,227.18,227.18,78288.0,200.9795,201.173,199.766,199.766,78288.0
2021-01-29 11:30:00,227.18,227.69,226.35,226.73,52113.0,199.766,200.2145,199.0362,199.3703,52113.0
2021-01-29 12:00:00,226.73,227.42,226.11,226.34,93291.0,199.3703,199.9771,198.8252,199.0274,93291.0
2021-01-29 12:30:00,226.37,227.29,226.18,226.86,218295.0,199.0538,199.8628,198.8867,199.4847,218295.0
2021-01-29 13:00:00,226.85,227.2,225.5,225.74,178780.0,199.4759,199.7836,198.2888,198.4998,178780.0
2021-01-29 13:30:00,225.68,226.0,225.1,225.13,73200.0,198.447,198.7284,197.937,197.9634,73200.0
2021-01-29 14:00:00,225.11,227.73,225.08,227.31,74879.0,197.9458,200.2497,197.9195,199.8804,74879.0
2021-01-29 14:30:00,227.26,227.69,226.67,227.44,98795.0,199.8364,200.2145,199.3176,199.9947,98795.0
2021-01-29 15:00:00,227.5,228.02,227.41,227.5,214108.0,200.0474,200.5047,199.9683,200.0474,214108.0
2021-01-29 15:30:00,227.43,228.13,226.1,227.35,275596.0,199.9859,200.6014,198.8164,199.9155,275596.0
2021-02-01 09:30:00,229.17,229.69,225.95,228.7,127947.0,201.5159,201.9732,198.6845,201.1026,127947.0
2021-02-01 10:00:00,228.56,231.63,228.01,230.78,72579.0,200.9795,203.6791,200.4959,202.9316,72579.0
2021-02-01 10:30:00,230.86,232.87,230.86,232.85,69417.0,203.002,204.7694,203.002,204.7518,69417.0
2021-02-01 11:00:00,232.81,234.77,232.66,234.42,91792.0,204.7167,206.4402,204.5848,206.1324,91792.0
2021-02-01 11:30:00,234.51,234.97,233.52,234.04,69488.0,206.2115,206.616,205.341,205.7982,69488.0
2021-02-01 12:00:00,234.01,234.93,233.39,234.93,65743.0,205.7719,206.5808,205.2267,206.5808,65743.0
2021-02-01 12:30:00,234.96,234.98,234.19,234.37,69396.0,206.6072,206.6248,205.9301,206.0884,69396.0
2021-02-01 13:00:00,234.37,234.59,232.9,233.09,66867.0,206.0884,206.2819,204.7958,204.9629,66867.0
2021-02-01 13:30:00,233.01,233.36,232.02,232.65,58167.0,204.8925,205.2003,204.022,204.576,58167.0
2021-02-01 14:00:00,232.62,233.25,232.32,233.18,65611.0,204.5496,205.1036,204.2858,205.042,65611.0
2021-02-01 14:30:00,233.24,234.32,233.2,234.0,64765.0,205.0948,206.0445,205.0596,205.7631,64765.0
2021-02-01 15:00:00,233.94,234.2,233.39,233.68,75973.0,205.7103,205.9389,205.2267,205.4817,75973.0
2021-02-01 15:30:00,233.68,235.68,233.24,235.57,332321.0,205.4817,207.2403,205.0948,207.1436,332321.0
2021-02-02 09:30:00,236.08,237.58,235.19,236.85,117698.0,207.5921,208.9111,206.8095,208.2692,117698.0
2021-02-02 10:00:00,236.77,237.62,235.5,235.5,85455.0,208.1988,208.9462,207.0821,207.0821,85455.0
2021-02-02 10:30:00,235.36,236.55,234.95,235.5,70095.0,206.959,208.0054,206.5984,207.0821,70095.0
2021-02-02 11:00:00,235.49,236.13,234.83,234.91,62832.0,207.0733,207.636,206.4929,206.5633,62832.0
2021-02-02 11:30:00,234.93,236.58,234.58,236.32,89282.0,206.5808,208.0317,206.2731,207.8031,89282.0
2021-02-02 12:00:00,236.33,237.13,235.91,235.92,185749.0,207.8119,208.5154,207.4426,207.4514,185749.0
2021-02-02 12:30:00,235.94,237.18,235.93,237.09,53323.0,207.469,208.5593,207.4602,208.4802,53323.0
2021-02-02 13:00:00,237.08,237.13,236.65,236.99,66115.0,208.4714,208.5154,208.0933,208.3923,66115.0
2021-02-02 13:30:00,237.02,237.67,236.44,237.49,53176.0,208.4186,208.9902,207.9086,208.8319,53176.0
2021-02-02 14:00:00,237.52,237.98,237.0,237.15,52344.0,208.8583,209.2628,208.4011,208.533,52344.0
2021-02-02 14:30:00,237.15,237.72,237.0,237.34,67486.0,208.533,209.0342,208.4011,208.7,67486.0
2021-02-02 15:00:00,237.34,237.65,236.99,237.37,97964.0,208.7,208.9726,208.3923,208.7264,97964.0
2021-02-02 15:30:00,237.39,237.55,236.08,236.15,227003.0,208.744,208.8847,207.5921,207.6536,227003.0
2021-02-03 09:30:00,234.75,235.53,232.51,232.61,101022.0,206.4226,207.1084,204.4529,204.5408,101022.0
2021-02-03 10:00:00,232.59,232.99,230.77,231.59,100633.0,204.5232,204.8749,202.9228,203.6439,100633.0
2021-02-03 10:30:00,231.42,233.64,230.87,233.39,135233.0,203.4944,205.4465,203.0108,205.2267,135233.0
2021-02-03 11:00:00,233.49,233.51,232.38,232.74,100547.0,205.3146,205.3322,204.3386,204.6551,100547.0
2021-02-03 11:30:00,232.8,233.06,232.32,232.76,83884.0,204.7079,204.9365,204.2858,204.6727,83884.0
2021-02-03 12:00:00,232.83,233.17,232.63,232.96,70730.0,204.7343,205.0332,204.5584,204.8486,70730.0
2021-02-03 12:30:00,232.98,233.2,232.26,232.72,63585.0,204.8662,205.0596,204.233,204.6375,63585.0
2021-02-03 13:00:00,232.77,232.93,232.11,232.93,86025.0,204.6815,204.8222,204.1011,204.8222,86025.0
2021-02-03 13:30:00,232.9,233.31,232.34,232.82,82161.0,204.7958,205.1563,204.3034,204.7255,82161.0
2021-02-03 14:00:00,232.82,234.2,232.77,233.59,104247.0,204.7255,205.9389,204.6815,205.4025,104247.0
2021-02-03 14:30:00,233.64,233.77,233.19,233.24,60362.0,205.4465,205.5608,205.0508,205.0948,60362.0
2021-02-03 15:00:00,233.17,233.48,232.95,233.04,69475.0,205.0332,205.3058,204.8398,204.9189,69475.0
2021-02-03 15:30:00,233.11,233.29,232.27,232.3,230802.0,204.9805,205.1387,204.2418,204.2682,230802.0
2021-02-04 09:30:00,232.13,234.24,231.28,234.24,99203.0,204.1187,205.9741,203.3713,205.9741,99203.0
2021-02-04 10:00:00,234.16,235.24,232.77,233.02,81253.0,205.9038,206.8534,204.6815,204.9013,81253.0
2021-02-04 10:30:00,232.94,233.72,232.13,233.56,57733.0,204.831,205.5169,204.1187,205.3762,57733.0
2021-02-04 11:00:00,233.63,233.69,232.66,233.13,138427.0,205.4377,205.4905,204.5848,204.9981,138427.0
2021-02-04 11:30:00,233.26,233.76,233.06,233.71,38982.0,205.1124,205.552,204.9365,205.5081,38982.0
2021-02-04 12:00:00,233.73,233.83,232.77,233.3,66268.0,205.5257,205.6136,204.6815,205.1475,66268.0
2021-02-04 12:30:00,233.28,233.56,232.49,232.66,45670.0,205.13,205.3762,204.4353,204.5848,45670.0
2021-02-04 13:00:00,232.66,233.03,232.4,232.96,55029.0,204.5848,204.9101,204.3561,204.8486,55029.0
2021-02-04 13:30:00,232.98,233.13,232.53,232.79,59005.0,204.8662,204.9981,204.4705,204.6991,59005.0
2021-02-04 14:00:00,232.83,232.98,232.15,232.58,50401.0,204.7343,204.8662,204.1363,204.5144,50401.0
2021-02-04 14:30:00,232.53,233.06,232.44,232.56,62135.0,204.4705,204.9365,204.3913,204.4968,62135.0
2021-02-04 15:00:00,232.76,232.96,232.05,232.41,68019.0,204.6727,204.8486,204.0484,204.3649,68019.0
2021-02-04 15:30:00,232.44,232.45,231.28,232.2,181658.0,204.3913,204.4001,203.3713,204.1803,181658.0
2021-02-05 09:30:00,232.64,233.8,231.63,233.77,173013.0,204.5672,205.5872,203.6791,205.5608,173013.0
2021-02-05 10:00:00,233.63,234.97,232.96,232.96,74387.0,205.4377,206.616,204.8486,204.8486,74387.0
2021-02-05 10:30:00,233.06,233.15,232.1,232.6,48920.0,204.9365,205.0156,204.0923,204.532,48920.0
2021-02-05 11:00:00,232.64,233.44,232.26,233.31,67945.0,204.5672,205.2706,204.233,205.1563,67945.0
2021-02-05 11:30:00,233.35,233.87,232.82,233.17,53361.0,205.1915,205.6488,204.7255,205.0332,53361.0
2021-02-05 12:00:00,233.13,233.48,232.75,233.06,44309.0,204.9981,205.3058,204.6639,204.9365,44309.0
2021-02-05 12:30:00,232.96,233.75,232.81,233.41,37716.0,204.8486,205.5432,204.7167,205.2443,37716.0
2021-02-05 13:00:00,233.46,233.59,233.16,233.45,38989.0,205.2882,205.4025,205.0244,205.2794,38989.0
2021-02-05 13:30:00,233.54,233.86,233.41,233.71,30208.0,205.3586,205.64,205.2443,205.5081,30208.0
2021-02-05 14:00:00,233.84,234.0,233.22,233.53,57154.0,205.6224,205.7631,205.0772,205.3498,57154.0
2021-02-05 14:30:00,233.51,233.7,233.06,233.56,35966.0,205.3322,205.4993,204.9365,205.3762,35966.0
2021-02-05 15:00:00,233.68,233.88,233.36,233.42,48253.0,205.4817,205.6575,205.2003,205.2531,48253.0
2021-02-05 15:30:00,233.37,233.63,232.93,232.95,235621.0,205.2091,205.4377,204.8222,204.8398,235621.0
2021-02-08 09:30:00,233.02,233.37,230.41,230.84,207688.0,204.9013,205.2091,202.6063,202.9844,207688.0
2021-02-08 10:00:00,230.81,231.5,230.51,230.8,61506.0,202.958,203.5647,202.6942,202.9492,61506.0
2021-02-08 10:30:00,230.87,230.91,229.9,230.25,70091.0,203.0108,203.0459,202.1578,202.4656,70091.0
2021-02-08 11:00:00,230.37,230.48,229.11,229.61,75676.0,202.5711,202.6678,201.4631,201.9028,75676.0
2021-02-08 11:30:00,229.66,231.04,229.65,230.98,59816.0,201.9468,203.1603,201.938,203.1075,59816.0
2021-02-08 12:00:00,231.05,231.23,229.32,229.38,39959.0,203.169,203.3273,201.6478,201.7006,39959.0
2021-02-08 12:30:00,229.38,229.43,228.8,229.28,56589.0,201.7006,201.7445,201.1906,201.6126,56589.0
2021-02-08 13:00:00,229.26,230.78,229.15,230.73,66015.0,201.595,202.9316,201.4983,202.8877,66015.0
2021-02-08 13:30:00,230.79,231.09,230.4,230.52,46337.0,202.9404,203.2042,202.5975,202.703,46337.0
2021-02-08 14:00:00,230.52,230.91,230.5,230.63,47434.0,202.703,203.0459,202.6854,202.7997,47434.0
2021-02-08 14:30:00,230.63,231.12,230.4,230.84,46874.0,202.7997,203.2306,202.5975,202.9844,46874.0
2021-02-08 15:00:00,230.88,232.2,230.78,232.16,109219.0,203.0196,204.1803,202.9316,204.1451,109219.0
2021-02-08 15:30:00,232.11,232.92,231.96,232.9,125923.0,204.1011,204.8134,203.9692,204.7958,125923.0
2021-02-09 09:30:00,231.25,234.74,231.25,233.28,97946.0,203.3449,206.4138,203.3449,205.13,97946.0
2021-02-09 10:00:00,233.3,233.66,232.33,232.74,53155.0,205.1475,205.4641,204.2946,204.6551,53155.0
2021-02-09 10:30:00,232.65,232.96,232.26,232.26,41165.0,204.576,204.8486,204.233,204.233,41165.0
2021-02-09 11:00:00,232.27,232.44,231.73,231.8,72496.0,204.2418,204.3913,203.767,203.8285,72496.0
2021-02-09 11:30:00,231.9,232.32,231.71,232.19,19707.0,203.9165,204.2858,203.7494,204.1715,19707.0
2021-02-09 12:00:00,232.22,232.27,231.57,231.8,17601.0,204.1979,204.2418,203.6263,203.8285,17601.0
2021-02-09 12:30:00,231.79,232.11,231.43,231.46,34129.0,203.8198,204.1011,203.5032,203.5296,34129.0
2021-02-09 13:00:00,231.46,231.5,231.06,231.26,25011.0,203.5296,203.5647,203.1778,203.3537,25011.0
2021-02-09 13:30:00,231.28,231.65,231.2,231.36,32682.0,203.3713,203.6966,203.3009,203.4416,32682.0
2021-02-09 14:00:00,231.37,231.53,231.16,231.4,23209.0,203.4504,203.5911,203.2658,203.4768,23209.0
2021-02-09 14:30:00,231.41,231.86,231.38,231.48,51564.0,203.4856,203.8813,203.4592,203.5472,51564.0
2021-02-09 15:00:00,231.47,232.02,231.46,231.53,46506.0,203.5384,204.022,203.5296,203.5911,46506.0
2021-02-09 15:30:00,231.5,232.25,231.48,231.6,121233.0,203.5647,204.2242,203.5472,203.6527,121233.0
2021-02-10 09:30:00,232.42,234.17,232.19,232.61,107102.0,204.3737,205.9126,204.1715,204.5408,107102.0
2021-02-10 10:00:00,232.77,233.45,232.05,233.09,49620.0,204.6815,205.2794,204.0484,204.9629,49620.0
2021-02-10 10:30:00,233.06,233.36,232.27,232.54,77580.0,204.9365,205.2003,204.2418,204.4792,77580.0
2021-02-10 11:00:00,232.54,232.54,231.26,231.64,68259.0,204.4792,204.4792,203.3537,203.6879,68259.0
2021-02-10 11:30:00,231.57,231.74,231.05,231.34,52629.0,203.6263,203.7758,203.169,203.4241,52629.0
2021-02-10 12:00:00,231.34,231.69,231.03,231.3,40824.0,203.4241,203.7318,203.1515,203.3889,40824.0
2021-02-10 12:30:00,231.27,231.42,230.9,230.92,34646.0,203.3625,203.4944,203.0371,203.0547,34646.0
2021-02-10 13:00:00,230.9,231.5,230.47,231.14,81619.0,203.0371,203.5647,202.659,203.2482,81619.0
2021-02-10 13:30:00,231.21,231.22,230.72,230.92,24215.0,203.3097,203.3185,202.8789,203.0547,24215.0
2021-02-10 14:00:00,230.82,231.52,230.71,231.49,54065.0,202.9668,203.5823,202.8701,203.556,54065.0
2021-02-10 14:30:00,231.55,231.68,231.05,231.32,34669.0,203.6087,203.723,203.169,203.4065,34669.0
2021-02-10 15:00:00,231.34,231.41,231.03,231.15,55194.0,203.4241,203.4856,203.1515,203.257,55194.0
2021-02-10 15:30:00,231.1,231.67,230.93,231.66,150923.0,203.213,203.7142,203.0635,203.7054,150923.0
2021-02-11 09:30:00,230.79,231.6,230.08,230.53,84467.0,202.9404,203.6527,202.3161,202.7118,84467.0
2021-02-11 10:00:00,230.53,230.86,229.17,229.9,54800.0,202.7118,203.002,201.5159,202.1578,54800.0
2021-02-11 10:30:00,229.9,231.2,229.89,230.09,60261.0,202.1578,203.3009,202.149,202.3249,60261.0
2021-02-11 11:00:00,230.09,230.25,229.43,229.53,39324.0,202.3249,202.4656,201.7445,201.8325,39324.0
2021-02-11 11:30:00,229.55,229.62,228.75,229.0,50521.0,201.8501,201.9116,201.1466,201.3664,50521.0
2021-02-11 12:00:00,229.02,229.05,228.36,228.77,79464.0,201.384,201.4104,200.8037,201.1642,79464.0
2021-02-11 12:30:00,228.83,228.91,227.09,227.65,74180.0,201.2169,201.2873,199.6869,200.1793,74180.0
2021-02-11 13:00:00,227.68,228.53,227.57,227.94,35625.0,200.2057,200.9531,200.109,200.4343,35625.0
2021-02-11 13:30:00,227.89,228.36,227.75,228.21,40001.0,200.3904,200.8037,200.2673,200.6718,40001.0
2021-02-11 14:00:00,228.18,228.43,227.78,228.43,37488.0,200.6454,200.8652,200.2936,200.8652,37488.0
2021-02-11 14:30:00,228.49,228.49,227.71,227.91,38170.0,200.918,200.918,200.2321,200.408,38170.0
2021-02-11 15:00:00,227.84,228.38,227.82,227.93,60368.0,200.3464,200.8212,200.3288,200.4255,60368.0
2021-02-11 15:30:00,227.94,228.36,227.56,227.82,190736.0,200.4343,200.8037,200.1002,200.3288,190736.0
2021-02-12 09:30:00,227.82,228.54,224.64,224.78,136835.0,200.3288,200.9619,197.5325,197.6557,136835.0
2021-02-12 10:00:00,224.85,225.19,224.16,224.64,86586.0,197.7172,198.0162,197.1105,197.5325,86586.0
2021-02-12 10:30:00,224.73,224.85,223.55,224.49,92760.0,197.6117,197.7172,196.5741,197.4006,92760.0
2021-02-12 11:00:00,224.54,225.38,224.33,225.06,47056.0,197.4446,198.1833,197.26,197.9019,47056.0
2021-02-12 11:30:00,225.01,225.49,224.29,225.35,60860.0,197.8579,198.28,197.2248,198.1569,60860.0
2021-02-12 12:00:00,225.31,226.05,225.13,225.21,99066.0,198.1217,198.7724,197.9634,198.0338,99066.0
2021-02-12 12:30:00,225.12,225.76,225.0,225.62,40066.0,197.9546,198.5174,197.8491,198.3943,40066.0
2021-02-12 13:00:00,225.64,225.99,225.41,225.86,38892.0,198.4119,198.7196,198.2096,198.6053,38892.0
2021-02-12 13:30:00,225.84,226.11,225.58,225.66,38267.0,198.5877,198.8252,198.3591,198.4295,38267.0
2021-02-12 14:00:00,225.69,226.49,225.57,226.4,38279.0,198.4558,199.1593,198.3503,199.0802,38279.0
2021-02-12 14:30:00,226.44,226.45,226.02,226.24,36841.0,199.1153,199.1241,198.746,198.9395,36841.0
2021-02-12 15:00:00,226.21,226.92,225.9,226.87,62939.0,198.9131,199.5374,198.6405,199.4935,62939.0
2021-02-12 15:30:00,226.87,227.39,226.21,227.26,205538.0,199.4935,199.9507,198.9131,199.8364,205538.0
2021-02-16 09:30:00,227.59,227.59,224.97,225.17,137859.0,200.1266,200.1266,197.8227,197.9986,137859.0
2021-02-16 10:00:00,225.22,225.49,224.23,224.95,73421.0,198.0426,198.28,197.172,197.8051,73421.0
2021-02-16 10:30:00,224.97,225.03,223.21,223.64,103122.0,197.8227,197.8755,196.2751,196.6532,103122.0
2021-02-16 11:00:00,223.66,224.0,223.36,223.94,66121.0,196.6708,196.9698,196.407,196.917,66121.0
2021-02-16 11:30:00,224.0,224.34,223.45,223.98,36161.0,196.9698,197.2687,196.4861,196.9522,36161.0
2021-02-16 12:00:00,224.0,224.07,223.48,223.55,51316.0,196.9698,197.0313,196.5125,196.5741,51316.0
2021-02-16 12:30:00,223.59,224.32,223.52,224.26,58949.0,196.6093,197.2512,196.5477,197.1984,58949.0
2021-02-16 13:00:00,224.3,224.63,223.58,223.63,75208.0,197.2336,197.5238,196.6005,196.6444,75208.0
2021-02-16 13:30:00,223.66,224.47,223.66,224.2,73679.0,196.6708,197.3831,196.6708,197.1456,73679.0
2021-02-16 14:00:00,224.26,224.62,224.24,224.6,31019.0,197.1984,197.515,197.1808,197.4974,31019.0
2021-02-16 14:30:00,224.57,224.7,224.3,224.53,24755.0,197.471,197.5853,197.2336,197.4358,24755.0
2021-02-16 15:00:00,224.51,224.78,224.1,224.56,56791.0,197.4182,197.6557,197.0577,197.4622,56791.0
2021-02-16 15:30:00,224.56,225.16,224.41,225.05,113228.0,197.4622,197.9898,197.3303,197.8931,113228.0
2021-02-17 09:30:00,223.51,226.46,223.05,224.97,147891.0,196.5389,199.1329,196.1344,197.8227,147891.0
2021-02-17 10:00:00,224.89,225.62,224.6,225.58,39630.0,197.7524,198.3943,197.4974,198.3591,39630.0
2021-02-17 10:30:00,225.61,226.15,224.92,224.98,98996.0,198.3855,198.8603,197.7788,197.8315,98996.0
2021-02-17 11:00:00,225.02,226.73,224.88,226.51,61489.0,197.8667,199.3703,197.7436,199.1769,61489.0
2021-02-17 11:30:00,226.45,226.49,225.63,225.7,57507.0,199.1241,199.1593,198.4031,198.4646,57507.0
2021-02-17 12:00:00,225.68,225.92,225.32,225.78,41366.0,198.447,198.6581,198.1305,198.535,41366.0
2021-02-17 12:30:00,225.79,226.0,225.29,225.3,27046.0,198.5438,198.7284,198.1041,198.1129,27046.0
2021-02-17 13:00:00,225.33,225.97,224.9,225.17,35242.0,198.1393,198.7021,197.7612,197.9986,35242.0
2021-02-17 13:30:00,225.16,225.46,225.02,225.11,39011.0,197.9898,198.2536,197.8667,197.9458,39011.0
2021-02-17 14:00:00,225.09,225.69,225.07,225.36,31432.0,197.9282,198.4558,197.9107,198.1657,31432.0
2021-02-17 14:30:00,225.39,225.74,225.27,225.67,37008.0,198.192,198.4998,198.0865,198.4383,37008.0
2021-02-17 15:00:00,225.69,226.21,225.54,225.93,44030.0,198.4558,198.9131,198.3239,198.6669,44030.0
2021-02-17 15:30:00,225.92,226.72,225.92,226.3,94761.0,198.6581,199.3616,198.6581,198.9922,94761.0
2021-02-18 09:30:00,225.57,226.75,225.24,226.43,87097.0,198.3503,199.3879,198.0601,199.1065,87097.0
2021-02-18 10:00:00,226.32,227.52,226.11,227.48,45285.0,199.0098,200.065,198.8252,200.0298,45285.0
2021-02-18 10:30:00,227.42,228.15,227.15,227.76,56760.0,199.9771,200.619,199.7397,200.2761,56760.0
2021-02-18 11:00:00,227.8,228.22,227.22,227.71,50797.0,200.3112,200.6805,199.8012,200.2321,50797.0
2021-02-18 11:30:00,227.58,227.69,226.81,227.46,25072.0,200.1178,200.2145,199.4407,200.0123,25072.0
2021-02-18 12:00:00,227.35,228.1,227.32,227.5,32135.0,199.9155,200.575,199.8891,200.0474,32135.0
2021-02-18 12:30:00,227.43,227.6,227.26,227.46,21135.0,199.9859,200.1354,199.8364,200.0123,21135.0
2021-02-18 13:00:00,227.47,228.06,227.28,228.06,33031.0,200.021,200.5399,199.854,200.5399,33031.0
2021-02-18 13:30:00,228.06,228.09,227.72,227.93,21370.0,200.5399,200.5662,200.2409,200.4255,21370.0
2021-02-18 14:00:00,227.95,228.52,227.77,227.88,35749.0,200.4431,200.9443,200.2848,200.3816,35749.0
2021-02-18 14:30:00,227.88,228.32,227.72,228.32,34452.0,200.3816,200.7685,200.2409,200.7685,34452.0
2021-02-18 15:00:00,228.24,228.3,227.72,227.84,39236.0,200.6981,200.7509,200.2409,200.3464,39236.0
2021-02-18 15:30:00,227.92,228.3,227.57,228.26,153979.0,200.4167,200.7509,200.109,200.7157,153979.0
2021-02-19 09:30:00,228.61,229.82,227.74,228.66,196453.0,201.0235,202.0875,200.2585,201.0675,196453.0
2021-02-19 10:00:00,228.72,229.39,228.33,228.98,43062.0,201.1202,201.7094,200.7773,201.3488,43062.0
2021-02-19 10:30:00,228.97,228.98,227.94,228.47,88087.0,201.34,201.3488,200.4343,200.9004,88087.0
2021-02-19 11:00:00,228.41,228.42,227.3,227.59,45358.0,200.8476,200.8564,199.8716,200.1266,45358.0
2021-02-19 11:30:00,227.7,228.68,227.58,228.63,61478.0,200.2233,201.085,200.1178,201.0411,61478.0
2021-02-19 12:00:00,228.6,228.64,227.29,227.53,66370.0,201.0147,201.0499,199.8628,200.0738,66370.0
2021-02-19 12:30:00,227.49,228.04,227.14,227.82,50517.0,200.0386,200.5223,199.7309,200.3288,50517.0
2021-02-19 13:00:00,227.78,228.46,227.57,227.57,53988.0,200.2936,200.8916,200.109,200.109,53988.0
2021-02-19 13:30:00,227.54,227.97,227.23,227.47,100451.0,200.0826,200.4607,199.81,200.021,100451.0
2021-02-19 14:00:00,227.45,227.83,227.18,227.63,118376.0,200.0035,200.3376,199.766,200.1617,118376.0
2021-02-19 14:30:00,227.62,228.03,227.44,227.67,73897.0,200.1529,200.5135,199.9947,200.1969,73897.0
2021-02-19 15:00:00,227.66,227.74,227.23,227.7,99446.0,200.1881,200.2585,199.81,200.2233,99446.0
2021-02-19 15:30:00,227.69,227.71,226.22,226.37,233508.0,200.2145,200.2321,198.9219,199.0538,233508.0
2021-02-22 09:30:00,226.69,227.25,225.49,225.78,179583.0,199.3352,199.8276,198.28,198.535,179583.0
2021-02-22 10:00:00,225.61,225.61,223.22,223.65,74637.0,198.3855,198.3855,196.2839,196.662,74637.0
2021-02-22 10:30:00,223.6,224.9,223.26,224.89,39192.0,196.618,197.7612,196.3191,197.7524,39192.0
2021-02-22 11:00:00,224.82,224.97,223.13,223.28,53693.0,197.6908,197.8227,196.2048,196.3367,53693.0
2021-02-22 11:30:00,223.41,223.42,222.2,222.65,55448.0,196.451,196.4598,195.387,195.7827,55448.0
2021-02-22 12:00:00,222.59,223.12,222.19,223.1,49465.0,195.7299,196.196,195.3782,196.1784,49465.0
2021-02-22 12:30:00,222.99,223.89,222.94,223.67,19771.0,196.0817,196.873,196.0377,196.6796,19771.0
2021-02-22 13:00:00,223.69,224.12,223.24,223.76,30581.0,196.6972,197.0753,196.3015,196.7587,30581.0
2021-02-22 13:30:00,223.77,224.21,223.68,224.2,27689.0,196.7675,197.1544,196.6884,197.1456,27689.0
2021-02-22 14:00:00,224.2,224.85,224.04,224.51,45900.0,197.1456,197.7172,197.0049,197.4182,45900.0
2021-02-22 14:30:00,224.49,225.25,224.46,225.13,41748.0,197.4006,198.0689,197.3743,197.9634,41748.0
2021-02-22 15:00:00,225.08,225.15,224.6,225.08,55602.0,197.9195,197.981,197.4974,197.9195,55602.0
2021-02-22 15:30:00,225.05,225.45,224.83,225.08,171454.0,197.8931,198.2448,197.6996,197.9195,171454.0
2021-02-23 09:30:00,226.33,228.08,224.5,225.72,272093.0,199.0186,200.5574,197.4094,198.4822,272093.0
2021-02-23 10:00:00,225.53,225.76,222.59,223.56,102663.0,198.3151,198.5174,195.7299,196.5829,102663.0
2021-02-23 10:30:00,223.84,224.42,222.08,222.51,114649.0,196.8291,197.3391,195.2815,195.6596,114649.0
2021-02-23 11:00:00,222.57,223.9,222.19,223.78,48164.0,195.7123,196.8818,195.3782,196.7763,48164.0
2021-02-23 11:30:00,223.79,223.88,222.7,222.94,41510.0,196.7851,196.8643,195.8266,196.0377,41510.0
2021-02-23 12:00:00,222.97,223.03,222.25,222.59,47655.0,196.0641,196.1168,195.4309,195.7299,47655.0
2021-02-23 12:30:00,222.72,223.26,222.52,222.53,31416.0,195.8442,196.3191,195.6684,195.6772,31416.0
2021-02-23 13:00:00,222.61,222.87,222.38,222.67,40670.0,195.7475,195.9761,195.5453,195.8003,40670.0
2021-02-23 13:30:00,222.67,222.98,222.37,222.72,60028.0,195.8003,196.0729,195.5365,195.8442,60028.0
2021-02-23 14:00:00,222.7,222.82,222.14,222.19,43511.0,195.8266,195.9322,195.3342,195.3782,43511.0
2021-02-23 14:30:00,222.19,223.28,221.65,223.11,104441.0,195.3782,196.3367,194.9034,196.1872,104441.0
2021-02-23 15:00:00,223.05,223.78,222.75,223.78,65837.0,196.1344,196.7763,195.8706,196.7763,65837.0
2021-02-23 15:30:00,223.8,224.3,223.03,223.17,150285.0,196.7939,197.2336,196.1168,196.2399,150285.0
2021-02-24 09:30:00,223.17,224.66,222.4,223.46,117943.0,196.2399,197.5501,195.5628,196.4949,117943.0
2021-02-24 10:00:00,223.26,224.35,223.11,223.85,70821.0,196.3191,197.2775,196.1872,196.8379,70821.0
2021-02-24 10:30:00,223.87,225.05,223.8,225.02,67782.0,196.8555,197.8931,196.7939,197.8667,67782.0
2021-02-24 11:00:00,225.05,225.46,224.79,225.13,82383.0,197.8931,198.2536,197.6644,197.9634,82383.0
2021-02-24 11:30:00,225.13,225.22,224.36,224.39,61889.0,197.9634,198.0426,197.2863,197.3127,61889.0
2021-02-24 12:00:00,224.33,224.67,223.75,223.82,45591.0,197.26,197.5589,196.7499,196.8115,45591.0
2021-02-24 12:30:00,223.81,224.64,223.8,224.58,41083.0,196.8027,197.5325,196.7939,197.4798,41083.0
2021-02-24 13:00:00,224.58,226.01,224.57,225.82,57751.0,197.4798,198.7372,197.471,198.5702,57751.0
2021-02-24 13:30:00,225.79,226.45,225.6,226.36,57241.0,198.5438,199.1241,198.3767,199.045,57241.0
2021-02-24 14:00:00,226.37,226.44,225.34,225.45,103985.0,199.0538,199.1153,198.1481,198.2448,103985.0
2021-02-24 14:30:00,225.48,225.87,224.92,224.97,51597.0,198.2712,198.6141,197.7788,197.8227,51597.0
2021-02-24 15:00:00,225.01,226.01,224.88,225.35,87853.0,197.8579,198.7372,197.7436,198.1569,87853.0
2021-02-24 15:30:00,225.33,225.47,224.65,224.8,188941.0,198.1393,198.2624,197.5413,197.6732,188941.0
2021-02-25 09:30:00,223.6,227.89,222.51,225.54,251478.0,196.618,200.3904,195.6596,198.3239,251478.0
2021-02-25 10:00:00,225.48,227.42,225.48,225.55,183612.0,198.2712,199.9771,198.2712,198.3327,183612.0
2021-02-25 10:30:00,225.56,226.22,224.82,225.79,152061.0,198.3415,198.9219,197.6908,198.5438,152061.0
2021-02-25 11:00:00,225.81,226.26,224.89,225.04,141094.0,198.5614,198.9571,197.7524,197.8843,141094.0
2021-02-25 11:30:00,224.93,225.31,223.88,224.25,84434.0,197.7876,198.1217,196.8643,197.1896,84434.0
2021-02-25 12:00:00,224.42,224.44,223.56,224.35,133252.0,197.3391,197.3567,196.5829,197.2775,133252.0
2021-02-25 12:30:00,224.36,224.36,222.44,222.85,127521.0,197.2863,197.2863,195.598,195.9585,127521.0
2021-02-25 13:00:00,222.87,222.95,221.41,222.38,127925.0,195.9761,196.0465,194.6923,195.5453,127925.0
2021-02-25 13:30:00,222.41,222.48,221.66,222.08,60760.0,195.5716,195.6332,194.9121,195.2815,60760.0
2021-02-25 14:00:00,222.12,223.86,221.97,223.82,109666.0,195.3166,196.8467,195.1847,196.8115,109666.0
2021-02-25 14:30:00,223.75,224.55,223.48,223.69,142425.0,196.7499,197.4534,196.5125,196.6972,142425.0
2021-02-25 15:00:00,223.57,224.39,223.33,223.37,137566.0,196.5917,197.3127,196.3806,196.4158,137566.0
2021-02-25 15:30:00,223.31,224.98,223.02,224.75,293378.0,196.363,197.8315,196.108,197.6293,293378.0
2021-02-26 09:30:00,224.66,225.46,220.5,221.96,134387.0,197.5501,198.2536,193.8921,195.1759,134387.0
2021-02-26 10:00:00,221.9,222.78,220.76,220.76,121412.0,195.1232,195.897,194.1207,194.1207,121412.0
2021-02-26 10:30:00,220.9,221.81,219.15,221.7,118216.0,194.2439,195.044,192.705,194.9473,118216.0
2021-02-26 11:00:00,221.81,222.17,219.75,219.88,126334.0,195.044,195.3606,193.2326,193.3469,126334.0
2021-02-26 11:30:00,219.9,220.81,219.83,220.22,83528.0,193.3645,194.1647,193.303,193.6459,83528.0
2021-02-26 12:00:00,220.27,220.77,219.84,220.37,76288.0,193.6899,194.1295,193.3118,193.7778,76288.0
2021-02-26 12:30:00,220.39,220.77,219.51,219.65,176398.0,193.7954,194.1295,193.0216,193.1447,176398.0
2021-02-26 13:00:00,219.65,219.65,218.77,219.55,107125.0,193.1447,193.1447,192.3709,193.0568,107125.0
2021-02-26 13:30:00,219.56,219.77,218.4,219.25,159775.0,193.0656,193.2502,192.0455,192.793,159775.0
2021-02-26 14:00:00,219.14,219.42,218.17,218.69,123299.0,192.6962,192.9424,191.8433,192.3005,123299.0
2021-02-26 14:30:00,218.58,219.51,218.25,218.35,96685.0,192.2038,193.0216,191.9136,192.0016,96685.0
2021-02-26 15:00:00,218.28,218.73,217.73,217.73,108104.0,191.94,192.3357,191.4564,191.4564,108104.0
2021-02-26 15:30:00,217.74,217.81,216.02,216.02,332148.0,191.4652,191.5267,189.9527,189.9527,332148.0
2021-03-01 09:30:00,218.56,219.43,216.51,217.06,215962.0,192.1862,192.9512,190.3836,190.8672,215962.0
2021-03-01 10:00:00,217.05,217.97,216.5,217.58,182904.0,190.8584,191.6674,190.3748,191.3245,182904.0
2021-03-01 10:30:00,217.57,217.92,216.9,217.59,122106.0,191.3157,191.6235,190.7265,191.3333,122106.0
2021-03-01 11:00:00,217.65,218.03,216.48,216.55,101856.0,191.386,191.7202,190.3572,190.4188,101856.0
2021-03-01 11:30:00,216.5,217.56,216.3,217.16,160379.0,190.3748,191.3069,190.1989,190.9552,160379.0
2021-03-01 12:00:00,217.21,217.67,216.94,217.11,101257.0,190.9991,191.4036,190.7617,190.9112,101257.0
2021-03-01 12:30:00,217.16,217.22,215.75,215.8,120856.0,190.9552,191.0079,189.7153,189.7593,120856.0
2021-03-01 13:00:00,215.82,215.91,215.2,215.5,90872.0,189.7769,189.856,189.2317,189.4955,90872.0
2021-03-01 13:30:00,215.55,215.97,215.4,215.58,95094.0,189.5394,189.9088,189.4075,189.5658,95094.0
2021-03-01 14:00:00,215.65,216.07,215.54,215.87,91799.0,189.6274,189.9967,189.5306,189.8208,91799.0
2021-03-01 14:30:00,215.93,216.8,215.71,215.78,81468.0,189.8736,190.6386,189.6801,189.7417,81468.0
2021-03-01 15:00:00,215.74,216.81,215.71,215.98,94914.0,189.7065,190.6474,189.6801,189.9176,94914.0
2021-03-01 15:30:00,216.07,216.21,213.52,213.78,285566.0,189.9967,190.1198,187.7544,187.983,285566.0
2021-03-02 09:30:00,214.53,214.87,210.71,211.7,203385.0,188.6425,188.9415,185.2835,186.154,203385.0
2021-03-02 10:00:00,211.77,211.86,209.11,209.38,181508.0,186.2156,186.2947,183.8766,184.114,181508.0
2021-03-02 10:30:00,209.34,210.97,209.11,209.36,139762.0,184.0788,185.5121,183.8766,184.0964,139762.0
2021-03-02 11:00:00,209.27,209.71,208.82,209.52,120955.0,184.0173,184.4042,183.6216,184.2371,120955.0
2021-03-02 11:30:00,209.51,210.44,208.97,210.25,132050.0,184.2283,185.0461,183.7535,184.879,132050.0
2021-03-02 12:00:00,210.33,210.9,210.21,210.48,74194.0,184.9493,185.4506,184.8438,185.0812,74194.0
2021-03-02 12:30:00,210.43,211.12,210.31,210.67,49970.0,185.0373,185.644,184.9318,185.2483,49970.0
2021-03-02 13:00:00,210.58,210.9,210.25,210.77,66669.0,185.1692,185.4506,184.879,185.3362,66669.0
2021-03-02 13:30:00,210.8,211.24,210.27,210.66,57330.0,185.3626,185.7495,184.8966,185.2395,57330.0
2021-03-02 14:00:00,210.67,210.9,209.77,210.13,98515.0,185.2483,185.4506,184.4569,184.7735,98515.0
2021-03-02 14:30:00,210.21,211.13,210.16,210.49,84853.0,184.8438,185.6528,184.7999,185.09,84853.0
2021-03-02 15:00:00,210.53,210.65,209.3,209.3,84001.0,185.1252,185.2307,184.0436,184.0436,84001.0
2021-03-02 15:30:00,209.34,210.41,208.76,208.85,320368.0,184.0788,185.0197,183.5688,183.6479,320368.0
2021-03-03 09:30:00,208.81,209.03,205.83,206.49,225818.0,183.6128,183.8062,180.9924,181.5727,225818.0
2021-03-03 10:00:00,206.4,206.5,205.32,205.93,121898.0,181.4936,181.5815,180.5439,181.0803,121898.0
2021-03-03 10:30:00,205.92,206.04,204.47,205.8,136600.0,181.0715,181.177,179.7965,180.966,136600.0
2021-03-03 11:00:00,205.76,205.96,204.9,205.92,97388.0,180.9308,181.1067,180.1746,181.0715,97388.0
2021-03-03 11:30:00,205.88,206.01,204.84,205.12,118588.0,181.0363,181.1506,180.1218,180.368,118588.0
2021-03-03 12:00:00,205.06,205.89,204.96,205.7,67672.0,180.3153,181.0451,180.2273,180.878,67672.0
2021-03-03 12:30:00,205.74,205.8,204.3,204.64,119121.0,180.9132,180.966,179.647,179.946,119121.0
2021-03-03 13:00:00,204.6,205.11,203.99,204.84,138516.0,179.9108,180.3592,179.3744,180.1218,138516.0
2021-03-03 13:30:00,204.8,205.21,204.62,204.96,60907.0,180.0867,180.4472,179.9284,180.2273,60907.0
2021-03-03 14:00:00,204.84,205.22,204.16,204.9,100589.0,180.1218,180.456,179.5239,180.1746,100589.0
2021-03-03 14:30:00,204.82,204.97,204.17,204.3,151910.0,180.1042,180.2361,179.5327,179.647,151910.0
2021-03-03 15:00:00,204.27,204.75,203.75,203.96,226195.0,179.6206,180.0427,179.1634,179.348,226195.0
2021-03-03 15:30:00,203.93,203.95,202.91,202.91,500245.0,179.3216,179.3392,178.4247,178.4247,500245.0
2021-03-04 09:30:00,203.66,205.29,202.4,204.4,193738.0,179.0842,180.5175,177.9763,179.7349,193738.0
2021-03-04 10:00:00,204.3,205.11,203.14,203.48,135983.0,179.647,180.3592,178.627,178.9259,135983.0
2021-03-04 10:30:00,203.51,205.45,203.42,204.84,134526.0,178.9523,180.6582,178.8732,180.1218,134526.0
2021-03-04 11:00:00,204.83,205.35,204.44,205.29,133738.0,180.113,180.5703,179.7701,180.5175,133738.0
2021-03-04 11:30:00,205.38,206.42,205.31,205.49,121455.0,180.5967,181.5112,180.5351,180.6934,121455.0
2021-03-04 12:00:00,205.43,205.9,203.44,203.53,114946.0,180.6406,181.0539,178.8908,178.9699,114946.0
2021-03-04 12:30:00,203.5,203.56,202.13,202.55,72971.0,178.9435,178.9963,177.7388,178.1082,72971.0
2021-03-04 13:00:00,202.55,203.45,202.46,203.27,86373.0,178.1082,178.8996,178.029,178.7413,86373.0
2021-03-04 13:30:00,203.12,203.22,200.84,201.03,149288.0,178.6094,178.6973,176.6045,176.7716,149288.0
2021-03-04 14:00:00,200.98,203.04,200.71,203.03,95801.0,176.7276,178.539,176.4902,178.5302,95801.0
2021-03-04 14:30:00,203.02,203.21,202.16,202.49,131298.0,178.5214,178.6885,177.7652,178.0554,131298.0
2021-03-04 15:00:00,202.5,202.51,201.0,201.64,175470.0,178.0642,178.073,176.7452,177.308,175470.0
2021-03-04 15:30:00,201.63,202.02,200.51,201.33,414623.0,177.2992,177.6421,176.3143,177.0354,414623.0
2021-03-05 09:30:00,202.83,204.07,199.71,199.91,205995.0,178.3544,179.4447,175.6109,175.7867,205995.0
2021-03-05 10:00:00,199.9,200.35,199.53,199.87,157147.0,175.7779,176.1736,175.4526,175.7516,157147.0
2021-03-05 10:30:00,199.85,200.02,198.02,199.36,129686.0,175.734,175.8835,174.1248,175.3031,129686.0
2021-03-05 11:00:00,199.44,199.55,198.28,199.03,118524.0,175.3734,175.4702,174.3534,175.0129,118524.0
2021-03-05 11:30:00,199.0,200.04,198.6,199.86,92187.0,174.9865,175.901,174.6348,175.7428,92187.0
2021-03-05 12:00:00,199.86,201.4,199.86,200.78,138421.0,175.7428,177.0969,175.7428,176.5517,138421.0
2021-03-05 12:30:00,200.78,201.23,200.5,200.95,190897.0,176.5517,176.9474,176.3055,176.7012,190897.0
2021-03-05 13:00:00,200.94,201.26,200.61,200.97,95757.0,176.6924,176.9738,176.4023,176.7188,95757.0
2021-03-05 13:30:00,200.9,201.5,200.89,201.26,133151.0,176.6573,177.1849,176.6485,176.9738,133151.0
2021-03-05 14:00:00,201.29,201.5,200.84,201.09,139969.0,177.0002,177.1849,176.6045,176.8243,139969.0
2021-03-05 14:30:00,201.09,201.89,201.0,201.39,186244.0,176.8243,177.5278,176.7452,177.0881,186244.0
2021-03-05 15:00:00,201.34,201.46,200.97,201.08,151384.0,177.0442,177.1497,176.7188,176.8155,151384.0
2021-03-05 15:30:00,201.08,202.21,199.87,199.96,598562.0,176.8155,177.8092,175.7516,175.8307,598562.0
2021-03-08 09:30:00,200.51,200.96,197.5,199.42,194222.0,176.3143,176.71,173.6675,175.3559,194222.0
2021-03-08 10:00:00,199.56,201.49,198.94,201.33,128346.0,175.479,177.1761,174.9338,177.0354,128346.0
2021-03-08 10:30:00,201.24,202.12,200.75,201.92,113076.0,176.9562,177.73,176.5254,177.5542,113076.0
2021-03-08 11:00:00,201.95,203.79,201.78,203.66,124379.0,177.5806,179.1985,177.4311,179.0842,124379.0
2021-03-08 11:30:00,203.66,204.72,203.2,203.53,110863.0,179.0842,180.0163,178.6797,178.9699,110863.0
2021-03-08 12:00:00,203.54,203.56,202.48,202.98,118320.0,178.9787,178.9963,178.0466,178.4863,118320.0
2021-03-08 12:30:00,203.0,204.14,202.95,203.62,87039.0,178.5039,179.5063,178.4599,179.049,87039.0
2021-03-08 13:00:00,203.67,203.73,202.77,202.83,132517.0,179.093,179.1458,178.3016,178.3544,132517.0
2021-03-08 13:30:00,202.77,203.93,202.74,203.02,119333.0,178.3016,179.3216,178.2752,178.5214,119333.0
2021-03-08 14:00:00,203.03,203.85,202.96,203.3,111730.0,178.5302,179.2513,178.4687,178.7677,111730.0
2021-03-08 14:30:00,203.21,203.32,201.07,201.55,179993.0,178.6885,178.7852,176.8068,177.2288,179993.0
2021-03-08 15:00:00,201.47,201.5,199.54,199.62,192891.0,177.1585,177.1849,175.4614,175.5317,192891.0
2021-03-08 15:30:00,199.6,199.68,198.21,198.69,451231.0,175.5141,175.5845,174.2919,174.7139,451231.0
2021-03-09 09:30:00,199.98,203.97,199.78,203.02,269121.0,175.8483,179.3568,175.6724,178.5214,269121.0
2021-03-09 10:00:00,203.01,204.66,202.86,203.88,173892.0,178.5127,179.9635,178.3808,179.2777,173892.0
2021-03-09 10:30:00,203.89,203.97,201.82,202.37,194059.0,179.2865,179.3568,177.4663,177.9499,194059.0
2021-03-09 11:00:00,202.44,202.44,201.54,202.01,196019.0,178.0114,178.0114,177.22,177.6333,196019.0
2021-03-09 11:30:00,202.0,202.18,201.52,201.98,120676.0,177.6245,177.7828,177.2025,177.6069,120676.0
2021-03-09 12:00:00,201.98,203.52,201.91,203.08,168677.0,177.6069,178.9611,177.5454,178.5742,168677.0
2021-03-09 12:30:00,203.09,204.0,202.73,203.62,131827.0,178.583,179.3832,178.2664,179.049,131827.0
2021-03-09 13:00:00,203.63,204.03,203.37,203.63,89318.0,179.0578,179.4096,178.8292,179.0578,89318.0
2021-03-09 13:30:00,203.65,204.32,203.48,203.92,95458.0,179.0754,179.6646,178.9259,179.3128,95458.0
2021-03-09 14:00:00,203.89,204.02,203.07,203.84,134683.0,179.2865,179.4008,178.5654,179.2425,134683.0
2021-03-09 14:30:00,203.85,204.0,202.92,203.13,104182.0,179.2513,179.3832,178.4335,178.6182,104182.0
2021-03-09 15:00:00,203.13,203.39,202.7,202.78,81132.0,178.6182,178.8468,178.2401,178.3104,81132.0
2021-03-09 15:30:00,202.81,203.03,202.29,202.69,265770.0,178.3368,178.5302,177.8795,178.2313,265770.0
2021-03-10 09:30:00,202.7,204.13,201.35,204.13,283056.0,178.2401,179.4975,177.053,179.4975,283056.0
2021-03-10 10:00:00,203.97,204.72,202.9,203.75,124561.0,179.3568,180.0163,178.4159,179.1634,124561.0
2021-03-10 10:30:00,203.67,204.63,203.2,203.7,149821.0,179.093,179.9372,178.6797,179.1194,149821.0
2021-03-10 11:00:00,203.67,204.48,202.81,204.07,122421.0,179.093,179.8053,178.3368,179.4447,122421.0
2021-03-10 11:30:00,204.06,204.82,203.85,203.85,89120.0,179.4359,180.1042,179.2513,179.2513,89120.0
2021-03-10 12:00:00,203.82,204.85,203.43,204.5,82818.0,179.2249,180.1306,178.882,179.8229,82818.0
2021-03-10 12:30:00,204.47,205.4,204.28,204.9,178951.0,179.7965,180.6142,179.6294,180.1746,178951.0
2021-03-10 13:00:00,204.93,205.52,204.16,204.66,208802.0,180.201,180.7198,179.5239,179.9635,208802.0
2021-03-10 13:30:00,204.7,205.22,204.49,204.72,89634.0,179.9987,180.456,179.8141,180.0163,89634.0
2021-03-10 14:00:00,204.72,204.97,204.49,204.78,96667.0,180.0163,180.2361,179.8141,180.0691,96667.0
2021-03-10 14:30:00,204.8,205.68,204.74,204.81,136006.0,180.0867,180.8605,180.0339,180.0954,136006.0
2021-03-10 15:00:00,204.75,205.02,204.67,204.97,115351.0,180.0427,180.2801,179.9723,180.2361,115351.0
2021-03-10 15:30:00,204.96,205.01,204.21,204.5,320626.0,180.2273,180.2713,179.5678,179.8229,320626.0
2021-03-11 09:30:00,206.41,209.75,205.66,209.36,358996.0,181.5024,184.4393,180.8429,184.0964,358996.0
2021-03-11 10:00:00,209.34,209.9,208.04,209.34,204399.0,184.0788,184.5712,182.9357,184.0788,204399.0
2021-03-11 10:30:00,209.28,210.4,208.93,210.24,248238.0,184.026,185.0109,183.7183,184.8702,248238.0
2021-03-11 11:00:00,210.25,211.63,209.49,211.4,241016.0,184.879,186.0925,184.2107,185.8902,241016.0
2021-03-11 11:30:00,211.34,212.79,211.04,212.79,232984.0,185.8375,187.1125,185.5737,187.1125,232984.0
2021-03-11 12:00:00,212.71,213.9,212.56,213.49,192223.0,187.0421,188.0885,186.9102,187.728,192223.0
2021-03-11 12:30:00,213.46,214.82,213.45,214.63,170572.0,187.7016,188.8975,187.6929,188.7305,170572.0
2021-03-11 13:00:00,214.62,215.61,214.57,215.01,152995.0,188.7217,189.5922,188.6777,189.0646,152995.0
2021-03-11 13:30:00,215.0,215.05,213.78,213.97,104380.0,189.0558,189.0998,187.983,188.1501,104380.0
2021-03-11 14:00:00,213.89,214.83,213.88,214.27,91805.0,188.0798,188.9063,188.071,188.4139,91805.0
2021-03-11 14:30:00,214.27,214.51,213.62,213.81,95918.0,188.4139,188.6249,187.8423,188.0094,95918.0
2021-03-11 15:00:00,213.77,214.29,213.39,213.73,149987.0,187.9742,188.4315,187.6401,187.9391,149987.0
2021-03-11 15:30:00,213.71,214.47,213.35,213.89,349930.0,187.9215,188.5898,187.6049,188.0798,349930.0
2021-03-12 09:30:00,213.9,217.5,212.28,215.5,202502.0,188.0885,191.2541,186.664,189.4955,202502.0
2021-03-12 10:00:00,215.58,215.76,212.93,213.72,94617.0,189.5658,189.7241,187.2356,187.9303,94617.0
2021-03-12 10:30:00,213.71,214.63,213.55,214.0,110242.0,187.9215,188.7305,187.7808,188.1765,110242.0
2021-03-12 11:00:00,214.02,215.12,213.33,214.78,101108.0,188.1941,189.1613,187.5873,188.8624,101108.0
2021-03-12 11:30:00,214.8,216.01,214.8,215.62,100557.0,188.8799,189.9439,188.8799,189.601,100557.0
2021-03-12 12:00:00,215.61,215.71,214.96,215.5,59745.0,189.5922,189.6801,189.0206,189.4955,59745.0
2021-03-12 12:30:00,215.52,215.75,214.68,215.08,98155.0,189.5131,189.7153,188.7744,189.1262,98155.0
2021-03-12 13:00:00,215.03,215.09,214.36,214.77,80058.0,189.0822,189.135,188.493,188.8536,80058.0
2021-03-12 13:30:00,214.74,215.36,214.74,215.29,110056.0,188.8272,189.3724,188.8272,189.3108,110056.0
2021-03-12 14:00:00,215.25,215.59,214.93,215.26,106806.0,189.2756,189.5746,188.9943,189.2844,106806.0
2021-03-12 14:30:00,215.26,215.27,214.54,214.82,69433.0,189.2844,189.2932,188.6513,188.8975,69433.0
2021-03-12 15:00:00,214.75,215.25,214.65,215.25,74475.0,188.836,189.2756,188.748,189.2756,74475.0
2021-03-12 15:30:00,215.26,215.91,215.02,215.21,265140.0,189.2844,189.856,189.0734,189.2405,265140.0
2021-03-15 09:30:00,215.7,217.86,214.67,216.48,184160.0,189.6713,191.5707,188.7656,190.3572,184160.0
2021-03-15 10:00:00,216.48,216.86,214.94,215.28,71071.0,190.3572,190.6914,189.0031,189.302,71071.0
2021-03-15 10:30:00,215.3,216.61,214.56,216.16,68062.0,189.3196,190.4715,188.6689,190.0758,68062.0
2021-03-15 11:00:00,216.15,216.37,215.31,216.22,130114.0,190.067,190.2605,189.3284,190.1286,130114.0
2021-03-15 11:30:00,216.25,217.01,215.75,216.51,61790.0,190.155,190.8233,189.7153,190.3836,61790.0
2021-03-15 12:00:00,216.54,216.7,216.22,216.51,55732.0,190.41,190.5507,190.1286,190.3836,55732.0
2021-03-15 12:30:00,216.55,217.66,216.55,217.6,125523.0,190.4188,191.3948,190.4188,191.3421,125523.0
2021-03-15 13:00:00,217.65,218.24,217.39,218.06,116787.0,191.386,191.9048,191.1574,191.7466,116787.0
2021-03-15 13:30:00,218.07,218.58,218.07,218.19,64239.0,191.7554,192.2038,191.7554,191.8609,64239.0
2021-03-15 14:00:00,218.15,218.61,217.71,217.8,49548.0,191.8257,192.2302,191.4388,191.5179,49548.0
2021-03-15 14:30:00,217.8,217.82,216.8,216.85,37086.0,191.5179,191.5355,190.6386,190.6826,37086.0
2021-03-15 15:00:00,216.85,218.51,216.79,218.1,84495.0,190.6826,192.1423,190.6298,191.7817,84495.0
2021-03-15 15:30:00,218.09,218.79,217.13,218.49,181401.0,191.7729,192.3885,190.9288,192.1247,181401.0
2021-03-16 09:30:00,219.73,220.98,218.49,220.77,111507.0,193.215,194.3142,192.1247,194.1295,111507.0
2021-03-16 10:00:00,220.82,223.12,219.79,223.06,106974.0,194.1735,196.196,193.2678,196.1432,106974.0
2021-03-16 10:30:00,223.07,223.6,221.86,223.59,95083.0,196.152,196.618,195.088,196.6093,95083.0
2021-03-16 11:00:00,223.56,223.81,222.53,223.17,83640.0,196.5829,196.8027,195.6772,196.2399,83640.0
2021-03-16 11:30:00,223.18,223.18,221.99,222.64,50459.0,196.2487,196.2487,195.2023,195.7739,50459.0
2021-03-16 12:00:00,222.59,222.89,222.08,222.84,75484.0,195.7299,195.9937,195.2815,195.9498,75484.0
2021-03-16 12:30:00,222.88,223.61,222.35,222.88,64617.0,195.9849,196.6268,195.5189,195.9849,64617.0
2021-03-16 13:00:00,222.88,223.44,222.77,223.14,59261.0,195.9849,196.4774,195.8882,196.2136,59261.0
2021-03-16 13:30:00,223.22,223.31,222.57,222.83,56812.0,196.2839,196.363,195.7123,195.941,56812.0
2021-03-16 14:00:00,222.75,223.17,222.08,222.2,60835.0,195.8706,196.2399,195.2815,195.387,60835.0
2021-03-16 14:30:00,222.27,222.8,221.61,222.52,68928.0,195.4485,195.9146,194.8682,195.6684,68928.0
2021-03-16 15:00:00,222.5,222.62,222.1,222.16,51355.0,195.6508,195.7563,195.299,195.3518,51355.0
2021-03-16 15:30:00,222.21,223.34,221.9,222.84,276874.0,195.3958,196.3894,195.1232,195.9498,276874.0
2021-03-17 09:30:00,221.27,223.03,220.85,221.36,111447.0,194.5692,196.1168,194.1999,194.6483,111447.0
2021-03-17 10:00:00,221.28,221.62,220.61,221.54,85186.0,194.578,194.877,193.9888,194.8066,85186.0
2021-03-17 10:30:00,221.48,222.05,220.96,221.14,93280.0,194.7539,195.2551,194.2966,194.4549,93280.0
2021-03-17 11:00:00,220.99,221.92,220.82,221.92,134444.0,194.323,195.1408,194.1735,195.1408,134444.0
2021-03-17 11:30:00,222.06,222.06,221.19,221.51,100505.0,195.2639,195.2639,194.4989,194.7802,100505.0
2021-03-17 12:00:00,221.51,222.28,221.13,221.13,242335.0,194.7802,195.4573,194.4461,194.4461,242335.0
2021-03-17 12:30:00,221.13,221.55,220.76,221.28,63072.0,194.4461,194.8154,194.1207,194.578,63072.0
2021-03-17 13:00:00,221.25,221.33,220.61,220.92,48349.0,194.5516,194.622,193.9888,194.2614,48349.0
2021-03-17 13:30:00,220.88,221.09,220.47,221.01,69745.0,194.2263,194.4109,193.8657,194.3406,69745.0
2021-03-17 14:00:00,221.07,223.33,221.04,222.42,126682.0,194.3933,196.3806,194.367,195.5804,126682.0
2021-03-17 14:30:00,222.52,223.08,222.26,223.06,103330.0,195.6684,196.1608,195.4397,196.1432,103330.0
2021-03-17 15:00:00,223.06,223.33,222.47,222.81,86180.0,196.1432,196.3806,195.6244,195.9234,86180.0
2021-03-17 15:30:00,222.76,223.49,222.46,223.06,231989.0,195.8794,196.5213,195.6156,196.1432,231989.0
2021-03-18 09:30:00,220.8,223.17,220.02,220.69,147128.0,194.1559,196.2399,193.47,194.0592,147128.0
2021-03-18 10:00:00,220.6,221.72,219.11,219.7,121122.0,193.9801,194.9649,192.6699,193.1887,121122.0
2021-03-18 10:30:00,219.68,220.37,219.09,219.76,139494.0,193.1711,193.7778,192.6523,193.2414,139494.0
2021-03-18 11:00:00,219.77,220.38,219.4,220.38,124660.0,193.2502,193.7866,192.9249,193.7866,124660.0
2021-03-18 11:30:00,220.39,221.45,220.26,221.2,70546.0,193.7954,194.7275,193.6811,194.5077,70546.0
2021-03-18 12:00:00,221.31,221.8,220.94,221.09,73067.0,194.6044,195.0353,194.279,194.4109,73067.0
2021-03-18 12:30:00,221.15,221.55,221.0,221.45,71605.0,194.4637,194.8154,194.3318,194.7275,71605.0
2021-03-18 13:00:00,221.5,222.75,221.36,222.7,61570.0,194.7715,195.8706,194.6483,195.8266,61570.0
2021-03-18 13:30:00,222.66,223.54,222.48,223.52,85591.0,195.7915,196.5653,195.6332,196.5477,85591.0
2021-03-18 14:00:00,223.49,223.49,222.68,222.79,57428.0,196.5213,196.5213,195.8091,195.9058,57428.0
2021-03-18 14:30:00,222.8,222.96,221.78,222.78,77447.0,195.9146,196.0553,195.0177,195.897,77447.0
2021-03-18 15:00:00,222.72,223.58,222.27,223.2,231936.0,195.8442,196.6005,195.4485,196.2663,231936.0
2021-03-18 15:30:00,223.23,223.78,221.97,222.45,334296.0,196.2927,196.7763,195.1847,195.6068,334296.0
2021-03-19 09:30:00,222.85,224.49,221.36,222.82,511296.0,195.9585,197.4006,194.6483,195.9322,511296.0
2021-03-19 10:00:00,222.87,224.16,221.79,223.98,71588.0,195.9761,197.1105,195.0265,196.9522,71588.0
2021-03-19 10:30:00,224.0,224.93,223.48,224.46,108012.0,196.9698,197.7876,196.5125,197.3743,108012.0
2021-03-19 11:00:00,224.31,224.75,223.53,223.76,92648.0,197.2424,197.6293,196.5565,196.7587,92648.0
2021-03-19 11:30:00,223.73,224.78,223.62,224.37,68879.0,196.7324,197.6557,196.6356,197.2951,68879.0
2021-03-19 12:00:00,224.35,224.47,223.87,224.29,46619.0,197.2775,197.3831,196.8555,197.2248,46619.0
2021-03-19 12:30:00,224.42,225.05,224.32,224.89,67300.0,197.3391,197.8931,197.2512,197.7524,67300.0
2021-03-19 13:00:00,224.77,225.0,223.41,223.66,40555.0,197.6469,197.8491,196.451,196.6708,40555.0
2021-03-19 13:30:00,223.73,224.42,223.69,224.09,89063.0,196.7324,197.3391,196.6972,197.0489,89063.0
2021-03-19 14:00:00,224.05,224.6,223.87,224.54,64055.0,197.0137,197.4974,196.8555,197.4446,64055.0
2021-03-19 14:30:00,224.68,224.97,224.32,224.82,107320.0,197.5677,197.8227,197.2512,197.6908,107320.0
2021-03-19 15:00:00,224.8,224.82,223.6,223.84,136472.0,197.6732,197.6908,196.618,196.8291,136472.0
2021-03-19 15:30:00,223.84,224.15,221.78,221.86,1243703.0,196.8291,197.1017,195.0177,195.088,1243703.0
2021-03-22 09:30:00,221.86,224.75,221.33,224.4,98533.0,195.088,197.6293,194.622,197.3215,98533.0
2021-03-22 10:00:00,224.6,226.26,224.2,226.13,87504.0,197.4974,198.9571,197.1456,198.8427,87504.0
2021-03-22 10:30:00,226.0,227.49,225.64,227.3,76041.0,198.7284,200.0386,198.4119,199.8716,76041.0
2021-03-22 11:00:00,227.38,227.51,226.82,227.26,73806.0,199.9419,200.0562,199.4495,199.8364,73806.0
2021-03-22 11:30:00,227.26,227.69,226.38,226.6,67155.0,199.8364,200.2145,199.0626,199.256,67155.0
2021-03-22 12:00:00,226.61,227.24,226.56,227.19,57470.0,199.2648,199.8188,199.2209,199.7748,57470.0
2021-03-22 12:30:00,227.24,227.31,226.23,226.43,53375.0,199.8188,199.8804,198.9307,199.1065,53375.0
2021-03-22 13:00:00,226.44,226.67,225.83,226.04,40035.0,199.1153,199.3176,198.5789,198.7636,40035.0
2021-03-22 13:30:00,225.94,226.24,225.63,225.63,35140.0,198.6757,198.9395,198.4031,198.4031,35140.0
2021-03-22 14:00:00,225.65,226.51,225.65,226.22,46797.0,198.4207,199.1769,198.4207,198.9219,46797.0
2021-03-22 14:30:00,226.28,226.82,226.27,226.45,30934.0,198.9746,199.4495,198.9659,199.1241,30934.0
2021-03-22 15:00:00,226.55,226.62,225.02,225.59,130093.0,199.2121,199.2736,197.8667,198.3679,130093.0
2021-03-22 15:30:00,225.59,226.4,225.32,225.85,176702.0,198.3679,199.0802,198.1305,198.5965,176702.0
2021-03-23 09:30:00,226.59,227.49,225.58,226.88,80328.0,199.2472,200.0386,198.3591,199.5022,80328.0
2021-03-23 10:00:00,226.77,227.28,225.6,226.98,55030.0,199.4055,199.854,198.3767,199.5902,55030.0
2021-03-23 10:30:00,226.94,228.59,226.87,228.44,60274.0,199.555,201.0059,199.4935,200.874,60274.0
2021-03-23 11:00:00,228.44,229.43,228.03,229.32,53030.0,200.874,201.7445,200.5135,201.6478,53030.0
2021-03-23 11:30:00,229.15,229.56,228.63,229.4,43963.0,201.4983,201.8588,201.0411,201.7182,43963.0
2021-03-23 12:00:00,229.45,230.03,229.04,230.03,51797.0,201.7621,202.2721,201.4016,202.2721,51797.0
2021-03-23 12:30:00,230.11,230.56,229.42,230.56,42324.0,202.3425,202.7382,201.7357,202.7382,42324.0
2021-03-23 13:00:00,230.61,231.08,230.3,230.54,67880.0,202.7821,203.1954,202.5096,202.7206,67880.0
2021-03-23 13:30:00,230.5,231.06,230.01,230.65,75747.0,202.6854,203.1778,202.2545,202.8173,75747.0
2021-03-23 14:00:00,230.66,231.18,230.42,231.08,48346.0,202.8261,203.2834,202.6151,203.1954,48346.0
2021-03-23 14:30:00,231.14,231.38,230.77,230.85,51398.0,203.2482,203.4592,202.9228,202.9932,51398.0
2021-03-23 15:00:00,230.67,230.75,229.38,229.75,82558.0,202.8349,202.9052,201.7006,202.0259,82558.0
2021-03-23 15:30:00,229.75,230.2,228.84,229.75,194866.0,202.0259,202.4216,201.2257,202.0259,194866.0
2021-03-24 09:30:00,227.21,228.34,225.79,226.44,106153.0,199.7924,200.7861,198.5438,199.1153,106153.0
2021-03-24 10:00:00,226.44,226.78,224.36,224.75,81105.0,199.1153,199.4143,197.2863,197.6293,81105.0
2021-03-24 10:30:00,224.76,225.0,223.91,224.56,88952.0,197.6381,197.8491,196.8906,197.4622,88952.0
2021-03-24 11:00:00,224.58,226.18,224.51,225.69,93050.0,197.4798,198.8867,197.4182,198.4558,93050.0
2021-03-24 11:30:00,225.66,226.47,225.3,225.91,54294.0,198.4295,199.1417,198.1129,198.6493,54294.0
2021-03-24 12:00:00,225.95,226.51,225.77,226.4,89087.0,198.6845,199.1769,198.5262,199.0802,89087.0
2021-03-24 12:30:00,226.45,227.21,226.34,227.16,52210.0,199.1241,199.7924,199.0274,199.7485,52210.0
2021-03-24 13:00:00,227.11,228.53,227.05,228.53,56185.0,199.7045,200.9531,199.6517,200.9531,56185.0
2021-03-24 13:30:00,228.56,228.62,227.85,228.01,152262.0,200.9795,201.0323,200.3552,200.4959,152262.0
2021-03-24 14:00:00,228.06,228.86,227.95,228.39,111227.0,200.5399,201.2433,200.4431,200.83,111227.0
2021-03-24 14:30:00,228.33,229.26,227.58,227.75,125286.0,200.7773,201.595,200.1178,200.2673,125286.0
2021-03-24 15:00:00,227.75,228.36,227.56,227.96,173010.0,200.2673,200.8037,200.1002,200.4519,173010.0
2021-03-24 15:30:00,227.93,228.12,227.02,227.02,356522.0,200.4255,200.5926,199.6254,199.6254,356522.0
2021-03-25 09:30:00,227.15,227.73,226.03,227.09,100804.0,199.7397,200.2497,198.7548,199.6869,100804.0
2021-03-25 10:00:00,227.09,227.69,226.13,226.35,67738.0,199.6869,200.2145,198.8427,199.0362,67738.0
2021-03-25 10:30:00,226.14,228.1,226.09,227.9,71225.0,198.8515,200.575,198.8076,200.3992,71225.0
2021-03-25 11:00:00,228.06,228.47,227.38,227.73,48232.0,200.5399,200.9004,199.9419,200.2497,48232.0
2021-03-25 11:30:00,227.8,228.1,226.81,227.45,41449.0,200.3112,200.575,199.4407,200.0035,41449.0
2021-03-25 12:00:00,227.53,228.06,227.28,227.71,81538.0,200.0738,200.5399,199.854,200.2321,81538.0
2021-03-25 12:30:00,227.72,228.2,227.37,227.67,59008.0,200.2409,200.663,199.9331,200.1969,59008.0
2021-03-25 13:00:00,227.63,228.09,227.36,227.97,39092.0,200.1617,200.5662,199.9243,200.4607,39092.0
2021-03-25 13:30:00,227.97,228.22,227.44,227.49,39479.0,200.4607,200.6805,199.9947,200.0386,39479.0
2021-03-25 14:00:00,227.48,227.6,226.66,226.87,182907.0,200.0298,200.1354,199.3088,199.4935,182907.0
2021-03-25 14:30:00,226.83,227.4,226.83,227.14,53013.0,199.4583,199.9595,199.4583,199.7309,53013.0
2021-03-25 15:00:00,227.17,227.63,227.06,227.45,69502.0,199.7572,200.1617,199.6605,200.0035,69502.0
2021-03-25 15:30:00,227.47,227.87,226.92,227.37,245436.0,200.021,200.3728,199.5374,199.9331,245436.0
2021-03-26 09:30:00,230.87,231.1,229.06,230.27,233906.0,203.0108,203.213,201.4192,202.4832,233906.0
2021-03-26 10:00:00,230.37,231.38,230.0,230.16,131767.0,202.5711,203.4592,202.2458,202.3864,131767.0
2021-03-26 10:30:00,230.06,231.69,229.75,231.63,102924.0,202.2985,203.7318,202.0259,203.6791,102924.0
2021-03-26 11:00:00,231.67,232.41,231.23,231.37,94699.0,203.7142,204.3649,203.3273,203.4504,94699.0
2021-03-26 11:30:00,231.31,232.08,231.22,232.03,62391.0,203.3977,204.0748,203.3185,204.0308,62391.0
2021-03-26 12:00:00,232.12,232.79,231.99,232.4,60114.0,204.1099,204.6991,203.9956,204.3561,60114.0
2021-03-26 12:30:00,232.48,233.73,232.28,233.63,91689.0,204.4265,205.5257,204.2506,205.4377,91689.0
2021-03-26 13:00:00,233.59,234.28,233.15,233.94,115790.0,205.4025,206.0093,205.0156,205.7103,115790.0
2021-03-26 13:30:00,234.01,234.77,233.82,234.46,91880.0,205.7719,206.4402,205.6048,206.1676,91880.0
2021-03-26 14:00:00,234.41,235.73,233.84,235.65,111854.0,206.1236,207.2843,205.6224,207.214,111854.0
2021-03-26 14:30:00,235.58,236.14,235.31,235.68,89983.0,207.1524,207.6448,206.915,207.2403,89983.0
2021-03-26 15:00:00,235.69,236.95,235.65,236.68,107660.0,207.2491,208.3571,207.214,208.1197,107660.0
2021-03-26 15:30:00,236.71,239.07,236.55,238.81,378556.0,208.1461,210.2213,208.0054,209.9926,378556.0
2021-03-29 09:30:00,237.55,239.11,236.55,238.44,156744.0,208.8847,210.2564,208.0054,209.6673,156744.0
2021-03-29 10:00:00,238.38,238.6,236.68,236.88,112795.0,209.6145,209.808,208.1197,208.2955,112795.0
2021-03-29 10:30:00,236.71,238.51,236.48,238.45,50207.0,208.1461,209.7288,207.9438,209.6761,50207.0
2021-03-29 11:00:00,238.38,240.1,237.92,240.0,84227.0,209.6145,211.127,209.21,211.039,84227.0
2021-03-29 11:30:00,239.93,240.33,239.48,239.91,94497.0,210.9775,211.3292,210.5818,210.9599,94497.0
2021-03-29 12:00:00,239.93,240.0,239.29,239.6,56374.0,210.9775,211.039,210.4147,210.6873,56374.0
2021-03-29 12:30:00,239.6,241.85,239.59,241.09,65299.0,210.6873,212.6658,210.6785,211.9975,65299.0
2021-03-29 13:00:00,241.11,241.31,240.67,240.85,69007.0,212.0151,212.191,211.6282,211.7865,69007.0
2021-03-29 13:30:00,240.81,241.8,240.79,241.54,56862.0,211.7513,212.6218,211.7337,212.3932,56862.0
2021-03-29 14:00:00,241.7,241.95,241.33,241.51,57112.0,212.5339,212.7537,212.2086,212.3668,57112.0
2021-03-29 14:30:00,241.44,242.02,241.05,241.86,67428.0,212.3053,212.8153,211.9623,212.6746,67428.0
2021-03-29 15:00:00,241.86,242.33,241.39,242.06,91972.0,212.6746,213.0879,212.2613,212.8505,91972.0
2021-03-29 15:30:00,242.13,242.82,241.68,241.83,263004.0,212.912,213.5188,212.5163,212.6482,263004.0
2021-03-30 09:30:00,240.21,240.67,237.76,238.21,155764.0,211.2237,211.6282,209.0693,209.465,155764.0
2021-03-30 10:00:00,238.29,239.04,237.51,239.03,134938.0,209.5354,210.1949,208.8495,210.1861,134938.0
2021-03-30 10:30:00,239.06,239.06,236.91,237.07,73503.0,210.2125,210.2125,208.3219,208.4626,73503.0
2021-03-30 11:00:00,236.89,237.15,235.63,236.5,67809.0,208.3043,208.533,207.1964,207.9614,67809.0
2021-03-30 11:30:00,236.54,237.27,236.54,236.93,42155.0,207.9966,208.6385,207.9966,208.3395,42155.0
2021-03-30 12:00:00,236.92,237.52,236.85,237.16,30660.0,208.3307,208.8583,208.2692,208.5418,30660.0
2021-03-30 12:30:00,237.19,237.83,236.77,237.75,40151.0,208.5681,209.1309,208.1988,209.0606,40151.0
2021-03-30 13:00:00,237.75,238.07,237.1,237.76,30693.0,209.0606,209.3419,208.489,209.0693,30693.0
2021-03-30 13:30:00,237.79,238.41,237.37,238.32,50235.0,209.0957,209.6409,208.7264,209.5618,50235.0
2021-03-30 14:00:00,238.33,238.71,237.49,237.54,82837.0,209.5706,209.9047,208.8319,208.8759,82837.0
2021-03-30 14:30:00,237.61,238.64,237.58,238.57,54431.0,208.9374,209.8432,208.9111,209.7816,54431.0
2021-03-30 15:00:00,238.55,238.72,237.51,237.54,41014.0,209.764,209.9135,208.8495,208.8759,41014.0
2021-03-30 15:30:00,237.57,237.57,236.62,237.14,158779.0,208.9023,208.9023,208.0669,208.5242,158779.0
2021-03-31 09:30:00,236.4,237.8,235.7,236.51,93908.0,207.8735,209.1045,207.2579,207.9702,93908.0
2021-03-31 10:00:00,236.51,238.6,236.39,237.11,40947.0,207.9702,209.808,207.8647,208.4978,40947.0
2021-03-31 10:30:00,236.95,239.71,236.89,239.22,54822.0,208.3571,210.784,208.3043,210.3532,54822.0
2021-03-31 11:00:00,239.2,239.44,238.59,239.02,43063.0,210.3356,210.5466,209.7992,210.1773,43063.0
2021-03-31 11:30:00,239.06,240.32,239.04,240.12,45610.0,210.2125,211.3204,210.1949,211.1446,45610.0
2021-03-31 12:00:00,240.11,240.14,238.96,239.58,48401.0,211.1358,211.1622,210.1245,210.6697,48401.0
2021-03-31 12:30:00,239.51,239.83,239.2,239.6,31102.0,210.6082,210.8896,210.3356,210.6873,31102.0
2021-03-31 13:00:00,239.51,240.12,239.45,239.96,42872.0,210.6082,211.1446,210.5554,211.0039,42872.0
2021-03-31 13:30:00,239.99,240.44,239.77,240.35,40833.0,211.0303,211.426,210.8368,211.3468,40833.0
2021-03-31 14:00:00,240.32,240.89,240.1,240.38,60621.0,211.3204,211.8216,211.127,211.3732,60621.0
2021-03-31 14:30:00,240.41,240.63,239.44,239.9,29996.0,211.3996,211.593,210.5466,210.9511,29996.0
2021-03-31 15:00:00,239.9,240.08,238.88,238.92,39323.0,210.9511,211.1094,210.0542,210.0894,39323.0
2021-03-31 15:30:00,238.9,239.88,238.74,239.03,298541.0,210.0718,210.9335,209.9311,210.1861,298541.0
2021-04-01 09:30:00,240.06,240.5,237.39,238.4,82101.0,211.0918,211.4787,208.744,209.6321,82101.0
2021-04-01 10:00:00,238.4,239.12,238.08,238.86,37780.0,209.6321,210.2652,209.3507,210.0366,37780.0
2021-04-01 10:30:00,238.77,238.91,237.8,238.3,37837.0,209.9575,210.0806,209.1045,209.5442,37837.0
2021-04-01 11:00:00,238.24,238.84,238.04,238.19,56399.0,209.4914,210.019,209.3156,209.4475,56399.0
2021-04-01 11:30:00,238.23,238.33,237.68,237.98,45968.0,209.4826,209.5706,208.999,209.2628,45968.0
2021-04-01 12:00:00,238.01,238.41,237.49,237.83,23685.0,209.2892,209.6409,208.8319,209.1309,23685.0
2021-04-01 12:30:00,237.9,237.97,237.01,237.92,30272.0,209.1925,209.254,208.4099,209.21,30272.0
2021-04-01 13:00:00,237.91,238.01,237.31,237.97,23388.0,209.2012,209.2892,208.6736,209.254,23388.0
2021-04-01 13:30:00,237.99,238.59,237.95,238.12,31372.0,209.2716,209.7992,209.2364,209.3859,31372.0
2021-04-01 14:00:00,238.19,238.96,237.67,238.38,28859.0,209.4475,210.1245,208.9902,209.6145,28859.0
2021-04-01 14:30:00,238.36,239.06,238.14,238.96,24215.0,209.5969,210.2125,209.4035,210.1245,24215.0
2021-04-01 15:00:00,238.97,239.09,238.38,238.48,48335.0,210.1333,210.2389,209.6145,209.7025,48335.0
2021-04-01 15:30:00,238.42,240.15,238.16,240.05,299824.0,209.6497,211.1709,209.4211,211.083,299824.0
2021-04-05 09:30:00,240.78,242.58,240.33,242.15,67174.0,211.7249,213.3077,211.3292,212.9296,67174.0
2021-04-05 10:00:00,242.37,243.43,241.68,242.67,55326.0,213.1231,214.0551,212.5163,213.3869,55326.0
2021-04-05 10:30:00,242.67,243.27,242.24,243.11,41129.0,213.3869,213.9145,213.0087,213.7738,41129.0
2021-04-05 11:00:00,243.08,243.15,242.4,242.56,32397.0,213.7474,213.8089,213.1494,213.2901,32397.0
2021-04-05 11:30:00,242.57,244.03,242.48,243.74,51509.0,213.2989,214.5827,213.2198,214.3277,51509.0
2021-04-05 12:00:00,243.79,244.03,243.29,243.64,35153.0,214.3717,214.5827,213.932,214.2398,35153.0
2021-04-05 12:30:00,243.66,244.38,242.72,242.8,44870.0,214.2574,214.8905,213.4308,213.5012,44870.0
2021-04-05 13:00:00,242.82,243.3,242.25,242.56,74836.0,213.5188,213.9408,213.0175,213.2901,74836.0
2021-04-05 13:30:00,242.58,242.9,242.28,242.66,33501.0,213.3077,213.5891,213.0439,213.3781,33501.0
2021-04-05 14:00:00,242.64,242.77,242.18,242.31,31463.0,213.3605,213.4748,212.956,213.0703,31463.0
2021-04-05 14:30:00,242.56,243.04,242.18,242.31,49977.0,213.2901,213.7122,212.956,213.0703,49977.0
2021-04-05 15:00:00,242.29,243.31,242.09,243.25,55226.0,213.0527,213.9496,212.8768,213.8969,55226.0
2021-04-05 15:30:00,243.29,244.94,243.2,244.57,289275.0,213.932,215.3829,213.8529,215.0576,289275.0
2021-04-06 09:30:00,244.09,244.13,241.18,241.6,75350.0,214.6355,214.6707,212.0767,212.446,75350.0
2021-04-06 10:00:00,241.85,243.0,241.64,242.58,38914.0,212.6658,213.677,212.4811,213.3077,38914.0
2021-04-06 10:30:00,242.25,243.62,241.89,243.55,39661.0,213.0175,214.2222,212.701,214.1607,39661.0
2021-04-06 11:00:00,243.43,244.07,243.23,244.01,31970.0,214.0551,214.6179,213.8793,214.5652,31970.0
2021-04-06 11:30:00,243.98,244.09,242.9,243.08,39212.0,214.5388,214.6355,213.5891,213.7474,39212.0
2021-04-06 12:00:00,243.07,243.7,243.05,243.28,32461.0,213.7386,214.2926,213.721,213.9232,32461.0
2021-04-06 12:30:00,243.34,243.35,242.8,243.26,25315.0,213.976,213.9848,213.5012,213.9057,25315.0
2021-04-06 13:00:00,243.23,243.24,242.48,242.99,31123.0,213.8793,213.8881,213.2198,213.6682,31123.0
2021-04-06 13:30:00,243.03,243.05,242.44,242.44,34062.0,213.7034,213.721,213.1846,213.1846,34062.0
2021-04-06 14:00:00,242.44,242.55,241.58,241.71,40685.0,213.1846,213.2813,212.4284,212.5427,40685.0
2021-04-06 14:30:00,241.71,241.98,241.4,241.58,47590.0,212.5427,212.7801,212.2701,212.4284,47590.0
2021-04-06 15:00:00,241.59,242.51,241.55,242.51,47376.0,212.4372,213.2462,212.402,213.2462,47376.0
2021-04-06 15:30:00,242.55,243.63,242.33,243.58,178804.0,213.2813,214.231,213.0879,214.187,178804.0
2021-04-07 09:30:00,243.62,244.69,243.17,244.03,84444.0,214.2222,215.1631,213.8265,214.5827,84444.0
2021-04-07 10:00:00,244.08,244.74,242.68,242.85,43695.0,214.6267,215.2071,213.3956,213.5451,43695.0
2021-04-07 10:30:00,242.71,243.33,241.77,241.9,53315.0,213.422,213.9672,212.5955,212.7098,53315.0
2021-04-07 11:00:00,241.87,242.43,241.36,241.44,78663.0,212.6834,213.1758,212.2349,212.3053,78663.0
2021-04-07 11:30:00,241.44,241.94,240.95,241.58,53996.0,212.3053,212.7449,211.8744,212.4284,53996.0
2021-04-07 12:00:00,241.59,242.85,241.59,241.91,29363.0,212.4372,213.5451,212.4372,212.7186,29363.0
2021-04-07 12:30:00,241.93,242.26,241.72,241.97,23875.0,212.7362,213.0263,212.5515,212.7713,23875.0
2021-04-07 13:00:00,242.05,242.41,241.92,242.18,20848.0,212.8417,213.1582,212.7274,212.956,20848.0
2021-04-07 13:30:00,242.25,243.21,242.13,243.21,56032.0,213.0175,213.8617,212.912,213.8617,56032.0
2021-04-07 14:00:00,243.19,243.56,242.83,243.54,46334.0,213.8441,214.1695,213.5275,214.1519,46334.0
2021-04-07 14:30:00,243.58,244.2,243.58,243.67,42101.0,214.187,214.7322,214.187,214.2662,42101.0
2021-04-07 15:00:00,243.72,244.72,243.54,244.7,57883.0,214.3102,215.1895,214.1519,215.1719,57883.0
2021-04-07 15:30:00,244.74,245.87,244.56,244.71,199550.0,215.2071,216.2007,215.0488,215.1807,199550.0
2021-04-08 09:30:00,245.27,246.14,244.87,244.94,85842.0,215.6731,216.4381,215.3214,215.3829,85842.0
2021-04-08 10:00:00,245.01,245.56,243.98,245.56,26990.0,215.4445,215.9281,214.5388,215.9281,26990.0
2021-04-08 10:30:00,245.6,245.67,243.45,243.59,41099.0,215.9633,216.0248,214.0727,214.1958,41099.0
2021-04-08 11:00:00,243.64,244.02,243.24,243.66,47734.0,214.2398,214.5739,213.8881,214.2574,47734.0
2021-04-08 11:30:00,243.66,243.74,242.25,242.62,56768.0,214.2574,214.3277,213.0175,213.3429,56768.0
2021-04-08 12:00:00,242.45,243.18,242.33,242.86,43773.0,213.1934,213.8353,213.0879,213.5539,43773.0
2021-04-08 12:30:00,242.84,242.84,242.01,242.17,42154.0,213.5363,213.5363,212.8065,212.9472,42154.0
2021-04-08 13:00:00,242.07,242.37,241.74,242.27,27527.0,212.8593,213.1231,212.5691,213.0351,27527.0
2021-04-08 13:30:00,242.28,242.58,242.02,242.58,32033.0,213.0439,213.3077,212.8153,213.3077,32033.0
2021-04-08 14:00:00,242.55,242.58,241.92,242.2,27311.0,213.2813,213.3077,212.7274,212.9736,27311.0
2021-04-08 14:30:00,242.13,242.41,241.78,242.36,41763.0,212.912,213.1582,212.6043,213.1143,41763.0
2021-04-08 15:00:00,242.37,242.81,242.28,242.63,46906.0,213.1231,213.51,213.0439,213.3517,46906.0
2021-04-08 15:30:00,242.7,242.77,240.76,240.99,289632.0,213.4132,213.4748,211.7073,211.9096,289632.0
2021-04-09 09:30:00,240.96,241.45,239.48,240.96,149124.0,211.8832,212.3141,210.5818,211.8832,149124.0
2021-04-09 10:00:00,240.67,240.97,239.82,239.94,93403.0,211.6282,211.892,210.8808,210.9863,93403.0
2021-04-09 10:30:00,239.98,240.37,239.8,239.93,53305.0,211.0215,211.3644,210.8632,210.9775,53305.0
2021-04-09 11:00:00,239.89,240.47,239.58,240.26,40696.0,210.9423,211.4523,210.6697,211.2677,40696.0
2021-04-09 11:30:00,240.31,240.78,240.09,240.36,32770.0,211.3116,211.7249,211.1182,211.3556,32770.0
2021-04-09 12:00:00,240.38,240.38,239.4,239.85,61773.0,211.3732,211.3732,210.5114,210.9071,61773.0
2021-04-09 12:30:00,239.84,239.99,239.5,239.54,35554.0,210.8984,211.0303,210.5994,210.6346,35554.0
2021-04-09 13:00:00,239.54,240.0,239.51,239.81,28837.0,210.6346,211.039,210.6082,210.872,28837.0
2021-04-09 13:30:00,239.88,240.15,239.7,239.89,23034.0,210.9335,211.1709,210.7752,210.9423,23034.0
2021-04-09 14:00:00,239.92,240.05,239.67,239.74,24719.0,210.9687,211.083,210.7489,210.8104,24719.0
2021-04-09 14:30:00,239.66,239.85,239.54,239.76,26735.0,210.7401,210.9071,210.6346,210.828,26735.0
2021-04-09 15:00:00,239.69,240.2,239.61,240.15,49072.0,210.7665,211.2149,210.6961,211.1709,49072.0
2021-04-09 15:30:00,240.18,240.5,239.85,240.39,304825.0,211.1973,211.4787,210.9071,211.382,304825.0
2021-04-12 09:30:00,240.7,241.09,238.8,240.88,164481.0,212.7413,213.086,211.062,212.9004,164481.0
2021-04-12 10:00:00,240.94,241.0,239.09,239.19,48529.0,212.9535,213.0065,211.3183,211.4067,48529.0
2021-04-12 10:30:00,239.17,240.35,239.12,240.08,37608.0,211.3891,212.432,211.3449,212.1933,37608.0
2021-04-12 11:00:00,240.11,240.48,239.96,240.43,32869.0,212.2199,212.5469,212.0873,212.5027,32869.0
2021-04-12 11:30:00,240.49,240.63,240.21,240.34,25800.0,212.5557,212.6795,212.3082,212.4231,25800.0
2021-04-12 12:00:00,240.24,240.63,240.06,240.25,33509.0,212.3348,212.6795,212.1757,212.3436,33509.0
2021-04-12 12:30:00,240.25,240.44,240.0,240.28,46956.0,212.3436,212.5115,212.1226,212.3701,46956.0
2021-04-12 13:00:00,240.25,240.54,240.18,240.33,32332.0,212.3436,212.5999,212.2817,212.4143,32332.0
2021-04-12 13:30:00,240.39,240.65,240.11,240.3,41114.0,212.4673,212.6971,212.2199,212.3878,41114.0
2021-04-12 14:00:00,240.31,240.51,240.21,240.31,20410.0,212.3966,212.5734,212.3082,212.3966,20410.0
2021-04-12 14:30:00,240.27,240.86,240.18,240.59,47860.0,212.3613,212.8827,212.2817,212.6441,47860.0
2021-04-12 15:00:00,240.6,240.74,240.15,240.48,42646.0,212.6529,212.7767,212.2552,212.5469,42646.0
2021-04-12 15:30:00,240.49,241.52,240.47,241.5,228620.0,212.5557,213.4661,212.538,213.4484,228620.0
2021-04-13 09:30:00,241.5,242.8,240.82,242.8,187077.0,213.4484,214.5974,212.8474,214.5974,187077.0
2021-04-13 10:00:00,242.67,243.27,242.0,242.33,96828.0,214.4825,215.0128,213.8903,214.182,96828.0
2021-04-13 10:30:00,242.22,242.5,241.3,241.3,87154.0,214.0848,214.3323,213.2716,213.2716,87154.0
2021-04-13 11:00:00,241.3,241.74,241.14,241.57,50849.0,213.2716,213.6605,213.1302,213.5103,50849.0
2021-04-13 11:30:00,241.62,242.5,241.4,242.41,37893.0,213.5545,214.3323,213.36,214.2527,37893.0
2021-04-13 12:00:00,242.42,242.49,242.09,242.27,50915.0,214.2615,214.3234,213.9699,214.129,50915.0
2021-04-13 12:30:00,242.3,242.94,242.18,242.7,67171.0,214.1555,214.7211,214.0494,214.509,67171.0
2021-04-13 13:00:00,242.71,243.18,242.46,242.57,43803.0,214.5179,214.9333,214.2969,214.3941,43803.0
2021-04-13 13:30:00,242.46,242.48,242.15,242.28,22170.0,214.2969,214.3146,214.0229,214.1378,22170.0
2021-04-13 14:00:00,242.29,242.55,242.09,242.48,25612.0,214.1466,214.3764,213.9699,214.3146,25612.0
2021-04-13 14:30:00,242.46,243.41,242.37,243.15,124489.0,214.2969,215.1366,214.2174,214.9068,124489.0
2021-04-13 15:00:00,243.13,243.31,242.86,243.1,94957.0,214.8891,215.0482,214.6504,214.8626,94957.0
2021-04-13 15:30:00,243.09,243.36,242.76,243.01,259370.0,214.8537,215.0924,214.5621,214.783,259370.0
2021-04-14 09:30:00,243.14,244.4,242.68,242.76,107098.0,214.8979,216.0116,214.4913,214.5621,107098.0
2021-04-14 10:00:00,242.9,243.15,241.79,242.24,27240.0,214.6858,214.9068,213.7047,214.1025,27240.0
2021-04-14 10:30:00,242.24,242.24,241.06,241.06,42390.0,214.1025,214.1025,213.0595,213.0595,42390.0
2021-04-14 11:00:00,241.1,241.41,240.86,241.16,42460.0,213.0949,213.3689,212.8827,213.1479,42460.0
2021-04-14 11:30:00,241.29,241.52,241.14,241.37,26380.0,213.2628,213.4661,213.1302,213.3335,26380.0
2021-04-14 12:00:00,241.43,241.84,241.29,241.79,28259.0,213.3865,213.7489,213.2628,213.7047,28259.0
2021-04-14 12:30:00,241.84,242.1,241.75,242.0,25398.0,213.7489,213.9787,213.6694,213.8903,25398.0
2021-04-14 13:00:00,242.02,242.48,241.82,242.39,18418.0,213.908,214.3146,213.7312,214.235,18418.0
2021-04-14 13:30:00,242.34,242.5,241.58,241.73,32306.0,214.1908,214.3323,213.5191,213.6517,32306.0
2021-04-14 14:00:00,241.79,242.23,241.59,241.88,32665.0,213.7047,214.0936,213.528,213.7843,32665.0
2021-04-14 14:30:00,241.87,242.05,241.64,241.81,42841.0,213.7754,213.9345,213.5721,213.7224,42841.0
2021-04-14 15:00:00,241.87,242.18,241.68,241.73,45301.0,213.7754,214.0494,213.6075,213.6517,45301.0
2021-04-14 15:30:00,241.71,242.25,241.47,241.87,197796.0,213.634,214.1113,213.4219,213.7754,197796.0
2021-04-15 09:30:00,242.03,244.31,242.03,243.8,85522.0,213.9168,215.932,213.9168,215.4812,85522.0
2021-04-15 10:00:00,243.8,244.85,243.8,244.85,59349.0,215.4812,216.4093,215.4812,216.4093,59349.0
2021-04-15 10:30:00,244.85,245.45,244.71,244.89,107876.0,216.4093,216.9396,216.2855,216.4446,107876.0
2021-04-15 11:00:00,244.96,245.78,244.88,245.42,110936.0,216.5065,217.2313,216.4358,216.9131,110936.0
2021-04-15 11:30:00,245.31,245.59,244.93,245.45,63919.0,216.8159,217.0633,216.48,216.9396,63919.0
2021-04-15 12:00:00,245.49,246.11,245.45,245.92,66824.0,216.9749,217.5229,216.9396,217.355,66824.0
2021-04-15 12:30:00,245.96,246.46,245.9,246.39,33746.0,217.3904,217.8323,217.3373,217.7704,33746.0
2021-04-15 13:00:00,246.32,246.51,246.01,246.16,68170.0,217.7085,217.8765,217.4345,217.5671,68170.0
2021-04-15 13:30:00,246.21,246.25,245.36,245.37,83510.0,217.6113,217.6467,216.86,216.8689,83510.0
2021-04-15 14:00:00,245.33,245.79,244.82,245.61,75366.0,216.8335,217.2401,216.3828,217.081,75366.0
2021-04-15 14:30:00,245.62,245.82,245.27,245.39,31729.0,217.0898,217.2666,216.7805,216.8866,31729.0
2021-04-15 15:00:00,245.42,245.45,244.93,245.35,42548.0,216.9131,216.9396,216.48,216.8512,42548.0
2021-04-15 15:30:00,245.45,247.26,245.22,247.16,330094.0,216.9396,218.5394,216.7363,218.451,330094.0
2021-04-16 09:30:00,248.39,248.66,245.7,247.18,180734.0,219.5381,219.7767,217.1606,218.4686,180734.0
2021-04-16 10:00:00,247.15,247.33,246.42,246.85,62689.0,218.4421,218.6012,217.7969,218.177,62689.0
2021-04-16 10:30:00,246.9,247.5,246.5,246.84,58159.0,218.2212,218.7515,217.8676,218.1681,58159.0
2021-04-16 11:00:00,246.95,247.85,246.7,247.66,46088.0,218.2654,219.0608,218.0444,218.8929,46088.0
2021-04-16 11:30:00,247.71,247.88,247.1,247.84,47840.0,218.9371,219.0873,218.3979,219.052,47840.0
2021-04-16 12:00:00,247.81,248.38,247.37,248.33,61255.0,219.0255,219.5293,218.6366,219.4851,61255.0
2021-04-16 12:30:00,248.37,248.62,248.21,248.32,40224.0,219.5204,219.7414,219.379,219.4762,40224.0
2021-04-16 13:00:00,248.32,248.99,248.19,248.73,49884.0,219.4762,220.0684,219.3613,219.8386,49884.0
2021-04-16 13:30:00,248.73,248.9,248.42,248.43,50112.0,219.8386,219.9889,219.5646,219.5734,50112.0
2021-04-16 14:00:00,248.44,249.4,248.37,249.35,50240.0,219.5823,220.4308,219.5204,220.3866,50240.0
2021-04-16 14:30:00,249.3,250.02,249.3,249.45,74784.0,220.3424,220.9788,220.3424,220.475,74784.0
2021-04-16 15:00:00,249.42,249.56,248.74,248.94,47967.0,220.4485,220.5722,219.8474,220.0242,47967.0
2021-04-16 15:30:00,248.98,249.35,248.38,248.62,131135.0,220.0596,220.3866,219.5293,219.7414,131135.0
2021-04-19 09:30:00,248.64,249.22,246.36,248.56,69647.0,219.7591,220.2717,217.7439,219.6883,69647.0
2021-04-19 10:00:00,248.49,248.7,247.73,247.99,31841.0,219.6265,219.8121,218.9548,219.1846,31841.0
2021-04-19 10:30:00,248.04,248.64,247.89,248.46,25523.0,219.2287,219.7591,219.0962,219.6,25523.0
2021-04-19 11:00:00,248.46,249.18,248.31,248.64,50796.0,219.6,220.2363,219.4674,219.7591,50796.0
2021-04-19 11:30:00,248.57,248.64,247.98,248.09,25855.0,219.6972,219.7591,219.1757,219.2729,25855.0
2021-04-19 12:00:00,248.17,248.4,247.52,247.63,23621.0,219.3436,219.5469,218.7692,218.8664,23621.0
2021-04-19 12:30:00,247.62,248.56,247.49,247.98,32963.0,218.8575,219.6883,218.7426,219.1757,32963.0
2021-04-19 13:00:00,247.89,248.56,247.7,247.94,35351.0,219.0962,219.6883,218.9282,219.1404,35351.0
2021-04-19 13:30:00,247.97,248.33,247.68,247.89,30973.0,219.1669,219.4851,218.9106,219.0962,30973.0
2021-04-19 14:00:00,247.83,248.3,247.7,248.2,45857.0,219.0431,219.4585,218.9282,219.3702,45857.0
2021-04-19 14:30:00,248.22,248.68,248.01,248.58,27588.0,219.3878,219.7944,219.2022,219.706,27588.0
2021-04-19 15:00:00,248.57,248.57,247.91,248.06,31972.0,219.6972,219.6972,219.1139,219.2464,31972.0
2021-04-19 15:30:00,248.06,248.69,247.82,248.55,127434.0,219.2464,219.8032,219.0343,219.6795,127434.0
2021-04-20 09:30:00,247.74,251.57,247.74,251.21,119829.0,218.9636,222.3487,218.9636,222.0305,119829.0
2021-04-20 10:00:00,251.14,251.77,250.82,250.82,108248.0,221.9687,222.5255,221.6858,221.6858,108248.0
2021-04-20 10:30:00,250.78,253.37,250.64,253.24,95202.0,221.6505,223.9396,221.5267,223.8247,95202.0
2021-04-20 11:00:00,253.25,253.85,252.59,253.41,74571.0,223.8336,224.3639,223.2502,223.975,74571.0
2021-04-20 11:30:00,253.46,253.46,251.65,251.7,62604.0,224.0192,224.0192,222.4194,222.4636,62604.0
2021-04-20 12:00:00,251.65,252.38,251.17,252.22,69639.0,222.4194,223.0646,221.9952,222.9232,69639.0
2021-04-20 12:30:00,252.16,253.05,252.06,252.64,35657.0,222.8702,223.6568,222.7818,223.2944,35657.0
2021-04-20 13:00:00,252.59,253.24,251.74,251.88,38711.0,223.2502,223.8247,222.499,222.6227,38711.0
2021-04-20 13:30:00,251.9,252.53,251.9,252.53,40473.0,222.6404,223.1972,222.6404,223.1972,40473.0
2021-04-20 14:00:00,252.45,252.54,252.03,252.05,42070.0,223.1265,223.206,222.7553,222.773,42070.0
2021-04-20 14:30:00,252.05,252.38,251.71,252.11,59175.0,222.773,223.0646,222.4725,222.826,59175.0
2021-04-20 15:00:00,252.1,252.7,251.65,252.43,57036.0,222.8172,223.3475,222.4194,223.1088,57036.0
2021-04-20 15:30:00,252.47,253.29,252.18,252.71,193494.0,223.1442,223.8689,222.8879,223.3563,193494.0
2021-04-21 09:30:00,254.07,255.03,252.81,254.13,78327.0,224.5583,225.4068,223.4447,224.6114,78327.0
2021-04-21 10:00:00,253.97,254.25,253.22,253.91,34976.0,224.4699,224.7174,223.8071,224.4169,34976.0
2021-04-21 10:30:00,253.9,253.9,251.67,251.88,34528.0,224.4081,224.4081,222.4371,222.6227,34528.0
2021-04-21 11:00:00,251.93,252.93,251.93,252.69,27092.0,222.6669,223.5507,222.6669,223.3386,27092.0
2021-04-21 11:30:00,252.65,253.77,252.43,252.64,41175.0,223.3033,224.2932,223.1088,223.2944,41175.0
2021-04-21 12:00:00,252.54,252.8,252.17,252.21,15250.0,223.206,223.4358,222.879,222.9144,15250.0
2021-04-21 12:30:00,252.24,252.33,251.5,251.62,20882.0,222.9409,223.0204,222.2869,222.3929,20882.0
2021-04-21 13:00:00,251.53,252.36,251.51,252.35,25116.0,222.3134,223.047,222.2957,223.0381,25116.0
2021-04-21 13:30:00,252.27,252.5,251.44,251.68,20059.0,222.9674,223.1707,222.2338,222.4459,20059.0
2021-04-21 14:00:00,251.75,251.97,251.07,251.47,23843.0,222.5078,222.7023,221.9068,222.2603,23843.0
2021-04-21 14:30:00,251.42,251.65,251.25,251.65,25349.0,222.2161,222.4194,222.0659,222.4194,25349.0
2021-04-21 15:00:00,251.73,251.73,251.38,251.69,44276.0,222.4901,222.4901,222.1808,222.4548,44276.0
2021-04-21 15:30:00,251.71,252.49,251.55,252.18,96458.0,222.4725,223.1619,222.331,222.8879,96458.0
2021-04-22 09:30:00,250.73,252.59,250.09,252.04,85297.0,221.6063,223.2502,221.0406,222.7641,85297.0
2021-04-22 10:00:00,252.12,253.84,251.7,253.29,39722.0,222.8348,224.355,222.4636,223.8689,39722.0
2021-04-22 10:30:00,253.45,253.96,253.16,253.28,27288.0,224.0103,224.4611,223.754,223.8601,27288.0
2021-04-22 11:00:00,253.34,254.02,252.93,253.86,35865.0,223.9131,224.5141,223.5507,224.3727,35865.0
2021-04-22 11:30:00,253.79,254.0,253.31,253.67,23555.0,224.3109,224.4965,223.8866,224.2048,23555.0
2021-04-22 12:00:00,253.75,253.88,253.46,253.64,48671.0,224.2755,224.3904,224.0192,224.1783,48671.0
2021-04-22 12:30:00,253.64,253.7,252.62,252.76,26318.0,224.1783,224.2313,223.2768,223.4005,26318.0
2021-04-22 13:00:00,252.9,252.9,251.53,252.0,66567.0,223.5242,223.5242,222.3134,222.7288,66567.0
2021-04-22 13:30:00,251.98,252.19,251.26,251.6,38231.0,222.7111,222.8967,222.0747,222.3752,38231.0
2021-04-22 14:00:00,251.37,252.57,251.14,252.57,33351.0,222.172,223.2326,221.9687,223.2326,33351.0
2021-04-22 14:30:00,252.48,253.33,252.44,252.89,34749.0,223.153,223.9043,223.1177,223.5154,34749.0
2021-04-22 15:00:00,252.92,252.94,251.53,251.73,21906.0,223.5419,223.5596,222.3134,222.4901,21906.0
2021-04-22 15:30:00,251.72,252.35,251.5,251.62,111543.0,222.4813,223.0381,222.2869,222.3929,111543.0
2021-04-23 09:30:00,251.67,253.31,251.67,253.12,48435.0,222.4371,223.8866,222.4371,223.7187,48435.0
2021-04-23 10:00:00,253.09,253.23,251.55,251.55,63500.0,223.6922,223.8159,222.331,222.331,63500.0
2021-04-23 10:30:00,251.46,253.12,251.24,253.02,58397.0,222.2515,223.7187,222.0571,223.6303,58397.0
2021-04-23 11:00:00,252.88,254.13,252.64,253.99,56791.0,223.5066,224.6114,223.2944,224.4876,56791.0
2021-04-23 11:30:00,253.91,255.28,253.91,254.82,78705.0,224.4169,225.6278,224.4169,225.2212,78705.0
2021-04-23 12:00:00,254.74,254.81,254.25,254.38,65877.0,225.1505,225.2124,224.7174,224.8323,65877.0
2021-04-23 12:30:00,254.36,255.06,254.18,254.86,39145.0,224.8146,225.4333,224.6556,225.2566,39145.0
2021-04-23 13:00:00,254.85,255.13,254.57,254.63,32075.0,225.2477,225.4952,225.0003,225.0533,32075.0
2021-04-23 13:30:00,254.55,255.25,254.55,255.25,25530.0,224.9826,225.6013,224.9826,225.6013,25530.0
2021-04-23 14:00:00,255.2,255.22,253.8,254.09,28259.0,225.5571,225.5748,224.3197,224.576,28259.0
2021-04-23 14:30:00,254.11,254.48,253.97,254.31,100160.0,224.5937,224.9207,224.4699,224.7705,100160.0
2021-04-23 15:00:00,254.36,255.01,254.18,254.95,43318.0,224.8146,225.3891,224.6556,225.3361,43318.0
2021-04-23 15:30:00,254.93,255.03,253.61,254.03,254178.0,225.3184,225.4068,224.1518,224.523,254178.0
2021-04-26 09:30:00,254.1,254.1,252.64,253.49,94311.0,224.5848,224.5848,223.2944,224.0457,94311.0
2021-04-26 10:00:00,253.6,253.76,252.77,252.93,34282.0,224.1429,224.2843,223.4093,223.5507,34282.0
2021-04-26 10:30:00,252.99,253.38,252.53,252.89,45629.0,223.6038,223.9485,223.1972,223.5154,45629.0
2021-04-26 11:00:00,252.88,253.37,252.57,252.82,78397.0,223.5066,223.9396,223.2326,223.4535,78397.0
2021-04-26 11:30:00,252.88,253.49,252.71,253.38,47948.0,223.5066,224.0457,223.3563,223.9485,47948.0
2021-04-26 12:00:00,253.41,253.93,253.1,253.18,118797.0,223.975,224.4346,223.701,223.7717,118797.0
2021-04-26 12:30:00,253.15,253.67,253.14,253.58,21848.0,223.7452,224.2048,223.7364,224.1252,21848.0
2021-04-26 13:00:00,253.6,253.87,253.49,253.78,21192.0,224.1429,224.3816,224.0457,224.302,21192.0
2021-04-26 13:30:00,253.8,253.93,253.52,253.71,17826.0,224.3197,224.4346,224.0722,224.2401,17826.0
2021-04-26 14:00:00,253.71,254.77,253.44,254.67,73729.0,224.2401,225.177,224.0015,225.0886,73729.0
2021-04-26 14:30:00,254.67,254.97,253.43,253.51,100508.0,225.0886,225.3538,223.9927,224.0634,100508.0
2021-04-26 15:00:00,253.53,253.53,252.6,252.6,29809.0,224.0811,224.0811,223.2591,223.2591,29809.0
2021-04-26 15:30:00,252.55,253.33,252.24,253.04,111671.0,223.2149,223.9043,222.9409,223.648,111671.0
2021-04-27 09:30:00,253.68,254.55,252.06,252.39,135153.0,224.2136,224.9826,222.7818,223.0735,135153.0
2021-04-27 10:00:00,252.43,253.36,252.36,252.9,74155.0,223.1088,223.9308,223.047,223.5242,74155.0
2021-04-27 10:30:00,252.94,253.45,252.18,252.31,109066.0,223.5596,224.0103,222.8879,223.0028,109066.0
2021-04-27 11:00:00,252.33,252.61,251.82,252.19,42239.0,223.0204,223.2679,222.5697,222.8967,42239.0
2021-04-27 11:30:00,252.11,252.55,251.63,252.29,80264.0,222.826,223.2149,222.4018,222.9851,80264.0
2021-04-27 12:00:00,252.3,253.08,252.21,253.04,64368.0,222.9939,223.6833,222.9144,223.648,64368.0
2021-04-27 12:30:00,253.06,253.45,252.88,253.01,32464.0,223.6656,224.0103,223.5066,223.6215,32464.0
2021-04-27 13:00:00,252.98,254.01,252.98,253.77,26505.0,223.5949,224.5053,223.5949,224.2932,26505.0
2021-04-27 13:30:00,253.84,254.06,253.52,253.77,29509.0,224.355,224.5495,224.0722,224.2932,29509.0
2021-04-27 14:00:00,253.8,253.84,253.31,253.43,26288.0,224.3197,224.355,223.8866,223.9927,26288.0
2021-04-27 14:30:00,253.4,253.4,252.89,252.96,26843.0,223.9662,223.9662,223.5154,223.5773,26843.0
2021-04-27 15:00:00,252.89,252.93,252.41,252.65,39999.0,223.5154,223.5507,223.0911,223.3033,39999.0
2021-04-27 15:30:00,252.61,252.94,252.38,252.48,108247.0,223.2679,223.5596,223.0646,223.153,108247.0
2021-04-28 09:30:00,252.58,254.66,251.71,254.51,87657.0,223.2414,225.0798,222.4725,224.9472,87657.0
2021-04-28 10:00:00,254.41,254.61,253.36,253.61,43575.0,224.8588,225.0356,223.9308,224.1518,43575.0
2021-04-28 10:30:00,253.61,253.86,252.77,253.06,23208.0,224.1518,224.3727,223.4093,223.6656,23208.0
2021-04-28 11:00:00,253.21,253.48,252.76,253.05,31507.0,223.7982,224.0369,223.4005,223.6568,31507.0
2021-04-28 11:30:00,253.08,253.44,252.22,252.33,32505.0,223.6833,224.0015,222.9232,223.0204,32505.0
2021-04-28 12:00:00,252.26,252.62,251.93,252.43,36856.0,222.9586,223.2768,222.6669,223.1088,36856.0
2021-04-28 12:30:00,252.37,252.4,251.97,252.06,42068.0,223.0558,223.0823,222.7023,222.7818,42068.0
2021-04-28 13:00:00,252.05,252.28,251.83,251.92,28955.0,222.773,222.9762,222.5785,222.6581,28955.0
2021-04-28 13:30:00,251.93,252.14,251.41,251.67,37153.0,222.6669,222.8525,222.2073,222.4371,37153.0
2021-04-28 14:00:00,251.62,252.53,251.51,252.17,44881.0,222.3929,223.1972,222.2957,222.879,44881.0
2021-04-28 14:30:00,252.16,252.69,251.76,252.31,31400.0,222.8702,223.3386,222.5167,223.0028,31400.0
2021-04-28 15:00:00,252.32,252.52,251.8,252.18,29938.0,223.0116,223.1884,222.552,222.8879,29938.0
2021-04-28 15:30:00,252.15,252.23,251.42,251.69,155624.0,222.8614,222.9321,222.2161,222.4548,155624.0
2021-04-29 09:30:00,253.0,253.0,247.22,247.74,133965.0,223.6126,223.6126,218.504,218.9636,133965.0
2021-04-29 10:00:00,247.78,247.87,245.37,247.5,118777.0,218.999,219.0785,216.8689,218.7515,118777.0
2021-04-29 10:30:00,247.41,249.52,247.38,249.31,65829.0,218.6719,220.5368,218.6454,220.3512,65829.0
2021-04-29 11:00:00,249.35,249.52,248.61,248.98,55198.0,220.3866,220.5368,219.7325,220.0596,55198.0
2021-04-29 11:30:00,249.05,250.37,248.55,248.69,80903.0,220.1214,221.2881,219.6795,219.8032,80903.0
2021-04-29 12:00:00,248.79,249.62,248.57,249.62,75273.0,219.8916,220.6252,219.6972,220.6252,75273.0
2021-04-29 12:30:00,249.74,250.26,249.54,249.76,56028.0,220.7313,221.1909,220.5545,220.749,56028.0
2021-04-29 13:00:00,249.7,250.19,249.65,249.87,45575.0,220.6959,221.129,220.6517,220.8462,45575.0
2021-04-29 13:30:00,249.98,250.48,249.86,250.03,48774.0,220.9434,221.3853,220.8373,220.9876,48774.0
2021-04-29 14:00:00,250.03,250.24,249.8,250.12,51326.0,220.9876,221.1732,220.7843,221.0671,51326.0
2021-04-29 14:30:00,250.13,251.29,250.01,250.69,77483.0,221.076,222.1012,220.9699,221.5709,77483.0
2021-04-29 15:00:00,250.69,251.25,250.5,250.51,53135.0,221.5709,222.0659,221.403,221.4118,53135.0
2021-04-29 15:30:00,250.52,251.2,250.32,250.32,249299.0,221.4207,222.0217,221.2439,221.2439,249299.0
2021-04-30 09:30:00,249.98,252.69,249.6,251.28,94052.0,220.9434,223.3386,220.6075,222.0924,94052.0
2021-04-30 10:00:00,251.25,251.8,250.19,251.37,38540.0,222.0659,222.552,221.129,222.172,38540.0
2021-04-30 10:30:00,251.4,252.6,250.37,252.31,93262.0,222.1985,223.2591,221.2881,223.0028,93262.0
2021-04-30 11:00:00,252.36,253.05,252.26,253.02,40507.0,223.047,223.6568,222.9586,223.6303,40507.0
2021-04-30 11:30:00,252.81,253.23,252.6,252.6,42578.0,223.4447,223.8159,223.2591,223.2591,42578.0
2021-04-30 12:00:00,252.56,253.21,252.5,253.01,45003.0,223.2237,223.7982,223.1707,223.6215,45003.0
2021-04-30 12:30:00,252.95,253.31,252.74,252.88,31833.0,223.5684,223.8866,223.3828,223.5066,31833.0
2021-04-30 13:00:00,252.88,253.03,252.64,252.7,28631.0,223.5066,223.6391,223.2944,223.3475,28631.0
2021-04-30 13:30:00,252.6,253.56,252.43,253.49,70223.0,223.2591,224.1076,223.1088,224.0457,70223.0
2021-04-30 14:00:00,253.45,254.2,253.45,254.03,29524.0,224.0103,224.6732,224.0103,224.523,29524.0
2021-04-30 14:30:00,254.05,254.05,253.48,253.73,19910.0,224.5407,224.5407,224.0369,224.2578,19910.0
2021-04-30 15:00:00,253.59,254.4,253.55,254.33,31752.0,224.1341,224.85,224.0987,224.7881,31752.0
2021-04-30 15:30:00,254.27,255.0,254.05,254.84,180881.0,224.7351,225.3803,224.5407,225.2389,180881.0
2021-05-03 09:30:00,253.95,254.24,252.29,252.83,105776.0,224.4523,224.7086,222.9851,223.4624,105776.0
2021-05-03 10:00:00,252.73,253.26,252.59,253.0,80515.0,223.374,223.8424,223.2502,223.6126,80515.0
2021-05-03 10:30:00,252.99,253.09,252.15,253.04,35988.0,223.6038,223.6922,222.8614,223.648,35988.0
2021-05-03 11:00:00,253.15,253.38,252.2,252.92,53042.0,223.7452,223.9485,222.9055,223.5419,53042.0
2021-05-03 11:30:00,252.92,253.41,252.89,253.41,19588.0,223.5419,223.975,223.5154,223.975,19588.0
2021-05-03 12:00:00,253.47,253.47,252.53,252.61,53846.0,224.028,224.028,223.1972,223.2679,53846.0
2021-05-03 12:30:00,252.51,253.44,252.49,253.35,22920.0,223.1795,224.0015,223.1619,223.922,22920.0
2021-05-03 13:00:00,253.34,253.82,253.32,253.64,35826.0,223.9131,224.3374,223.8954,224.1783,35826.0
2021-05-03 13:30:00,253.61,253.9,253.53,253.76,33725.0,224.1518,224.4081,224.0811,224.2843,33725.0
2021-05-03 14:00:00,253.76,253.81,253.09,253.48,27821.0,224.2843,224.3285,223.6922,224.0369,27821.0
2021-05-03 14:30:00,253.52,253.61,252.93,253.13,47527.0,224.0722,224.1518,223.5507,223.7275,47527.0
2021-05-03 15:00:00,253.11,253.18,252.3,252.96,101956.0,223.7098,223.7717,222.9939,223.5773,101956.0
2021-05-03 15:30:00,252.93,253.16,252.26,252.43,279361.0,223.5507,223.754,222.9586,223.1088,279361.0
2021-05-04 09:30:00,252.95,252.95,250.0,250.94,152109.0,223.5684,223.5684,220.9611,221.7919,152109.0
2021-05-04 10:00:00,250.93,251.57,250.12,250.26,79385.0,221.7831,222.3487,221.0671,221.1909,79385.0
2021-05-04 10:30:00,250.24,250.61,249.76,250.06,80325.0,221.1732,221.5002,220.749,221.0141,80325.0
2021-05-04 11:00:00,250.0,250.17,248.84,249.82,82846.0,220.9611,221.1113,219.9358,220.802,82846.0
2021-05-04 11:30:00,249.82,250.05,248.77,249.15,45948.0,220.802,221.0053,219.874,220.2098,45948.0
2021-05-04 12:00:00,249.14,249.47,248.73,248.81,46368.0,220.201,220.4926,219.8386,219.9093,46368.0
2021-05-04 12:30:00,248.75,248.8,248.2,248.56,37059.0,219.8563,219.9005,219.3702,219.6883,37059.0
2021-05-04 13:00:00,248.47,249.04,248.04,248.43,63366.0,219.6088,220.1126,219.2287,219.5734,63366.0
2021-05-04 13:30:00,248.41,248.98,248.26,248.58,24330.0,219.5558,220.0596,219.4232,219.706,24330.0
2021-05-04 14:00:00,248.53,249.37,248.44,249.19,28274.0,219.6618,220.4043,219.5823,220.2452,28274.0
2021-05-04 14:30:00,248.98,249.39,248.77,248.87,32689.0,220.0596,220.4219,219.874,219.9623,32689.0
2021-05-04 15:00:00,248.68,248.78,247.62,247.95,47949.0,219.7944,219.8828,218.8575,219.1492,47949.0
2021-05-04 15:30:00,247.92,249.52,247.62,248.88,235563.0,219.1227,220.5368,218.8575,219.9712,235563.0
2021-05-05 09:30:00,245.0,247.79,244.03,245.68,142951.0,216.5419,219.0078,215.6845,217.1429,142951.0
2021-05-05 10:00:00,245.73,246.16,244.3,244.81,135062.0,217.1871,217.5671,215.9232,216.3739,135062.0
2021-05-05 10:30:00,244.88,246.55,244.71,246.55,81132.0,216.4358,217.9118,216.2855,217.9118,81132.0
2021-05-05 11:00:00,246.49,246.71,245.88,246.46,122692.0,217.8588,218.0532,217.3196,217.8323,122692.0
2021-05-05 11:30:00,246.16,246.72,245.66,246.01,94027.0,217.5671,218.0621,217.1252,217.4345,94027.0
2021-05-05 12:00:00,246.0,247.13,245.84,246.75,114040.0,217.4257,218.4245,217.2843,218.0886,114040.0
2021-05-05 12:30:00,246.78,249.65,246.74,248.0,137095.0,218.1151,220.6517,218.0798,219.1934,137095.0
2021-05-05 13:00:00,248.06,248.29,246.45,247.04,107900.0,219.2464,219.4497,217.8234,218.3449,107900.0
2021-05-05 13:30:00,247.2,247.77,245.82,246.04,193378.0,218.4863,218.9901,217.2666,217.4611,193378.0
2021-05-05 14:00:00,246.15,248.2,246.15,248.19,63933.0,217.5583,219.3702,217.5583,219.3613,63933.0
2021-05-05 14:30:00,248.22,248.52,247.65,247.99,80163.0,219.3878,219.653,218.8841,219.1846,80163.0
2021-05-05 15:00:00,247.94,248.52,247.58,248.05,90138.0,219.1404,219.653,218.8222,219.2376,90138.0
2021-05-05 15:30:00,247.98,249.04,247.57,248.71,242387.0,219.1757,220.1126,218.8133,219.8209,242387.0
2021-05-06 09:30:00,244.28,246.83,243.68,246.04,798421.0,215.9055,218.1593,215.3752,217.4611,798421.0
2021-05-06 10:00:00,245.98,246.09,244.4,244.59,458095.0,217.408,217.5053,216.0116,216.1795,458095.0
2021-05-06 10:30:00,244.56,244.85,243.71,244.25,257775.0,216.153,216.4093,215.4017,215.879,257775.0
2021-05-06 11:00:00,244.26,245.87,244.22,245.4,224566.0,215.8878,217.3108,215.8525,216.8954,224566.0
2021-05-06 11:30:00,245.4,245.47,244.74,244.75,179894.0,216.8954,216.9573,216.3121,216.3209,179894.0
2021-05-06 12:00:00,244.74,245.49,244.74,245.36,121582.0,216.3121,216.9749,216.3121,216.86,121582.0
2021-05-06 12:30:00,245.36,245.77,245.11,245.24,80035.0,216.86,217.2224,216.6391,216.754,80035.0
2021-05-06 13:00:00,245.2,245.28,244.46,244.85,95683.0,216.7186,216.7893,216.0646,216.4093,95683.0
2021-05-06 13:30:00,244.8,245.25,244.57,244.58,91435.0,216.3651,216.7628,216.1618,216.1706,91435.0
2021-05-06 14:00:00,244.57,244.72,243.87,243.9,80230.0,216.1618,216.2944,215.5431,215.5696,80230.0
2021-05-06 14:30:00,243.9,244.16,243.34,243.37,126765.0,215.5696,215.7994,215.0747,215.1012,126765.0
2021-05-06 15:00:00,243.35,243.72,242.35,243.2,211233.0,215.0835,215.4105,214.1997,214.9509,211233.0
2021-05-06 15:30:00,243.21,244.18,243.13,244.02,554408.0,214.9598,215.8171,214.8891,215.6757,554408.0
2021-05-07 09:30:00,245.65,247.15,245.01,246.19,339875.0,217.1164,218.4421,216.5507,217.5936,339875.0
2021-05-07 10:00:00,246.11,247.19,245.81,246.53,259792.0,217.5229,218.4775,217.2578,217.8941,259792.0
2021-05-07 10:30:00,246.58,247.48,246.53,247.24,213350.0,217.9383,218.7338,217.8941,218.5217,213350.0
2021-05-07 11:00:00,247.31,247.61,246.71,247.56,213744.0,218.5835,218.8487,218.0532,218.8045,213744.0
2021-05-07 11:30:00,247.56,248.42,247.56,248.28,131701.0,218.8045,219.5646,218.8045,219.4409,131701.0
2021-05-07 12:00:00,248.28,248.65,247.95,248.23,105473.0,219.4409,219.7679,219.1492,219.3967,105473.0
2021-05-07 12:30:00,248.27,248.55,247.36,248.48,98570.0,219.432,219.6795,218.6277,219.6176,98570.0
2021-05-07 13:00:00,248.48,249.02,248.39,248.77,124624.0,219.6176,220.0949,219.5381,219.874,124624.0
2021-05-07 13:30:00,248.78,249.03,248.69,248.93,105714.0,219.8828,220.1038,219.8032,220.0154,105714.0
2021-05-07 14:00:00,248.84,248.87,248.02,248.28,122011.0,219.9358,219.9623,219.2111,219.4409,122011.0
2021-05-07 14:30:00,248.29,249.03,248.15,248.45,165150.0,219.4497,220.1038,219.326,219.5911,165150.0
2021-05-07 15:00:00,248.5,248.94,247.7,247.84,165727.0,219.6353,220.0242,218.9282,219.052,165727.0
2021-05-07 15:30:00,247.85,248.4,247.28,247.53,426095.0,219.0608,219.5469,218.557,218.778,426095.0
2021-05-10 09:30:00,249.0,249.5,247.37,248.13,142995.0,220.0772,220.5192,218.6366,219.3083,142995.0
2021-05-10 10:00:00,248.05,249.78,247.82,249.4,139967.0,219.2376,220.7666,219.0343,220.4308,139967.0
2021-05-10 10:30:00,249.35,250.61,249.29,249.98,111730.0,220.3866,221.5002,220.3336,220.9434,111730.0
2021-05-10 11:00:00,250.01,250.18,249.6,249.63,67728.0,220.9699,221.1202,220.6075,220.6341,67728.0
2021-05-10 11:30:00,249.64,249.98,249.32,249.86,42346.0,220.6429,220.9434,220.3601,220.8373,42346.0
2021-05-10 12:00:00,249.89,250.16,249.67,249.91,37161.0,220.8639,221.1025,220.6694,220.8815,37161.0
2021-05-10 12:30:00,249.92,250.0,249.43,249.64,26815.0,220.8904,220.9611,220.4573,220.6429,26815.0
2021-05-10 13:00:00,249.59,250.01,249.5,249.99,34252.0,220.5987,220.9699,220.5192,220.9522,34252.0
2021-05-10 13:30:00,249.98,250.02,249.69,249.84,59574.0,220.9434,220.9788,220.6871,220.8197,59574.0
2021-05-10 14:00:00,249.85,249.86,248.7,248.74,44169.0,220.8285,220.8373,219.8121,219.8474,44169.0
2021-05-10 14:30:00,248.68,249.03,248.61,249.01,60438.0,219.7944,220.1038,219.7325,220.0861,60438.0
2021-05-10 15:00:00,248.96,250.03,248.55,249.95,92335.0,220.0419,220.9876,219.6795,220.9169,92335.0
2021-05-10 15:30:00,249.98,250.09,248.58,248.62,203439.0,220.9434,221.0406,219.706,219.7414,203439.0
2021-05-11 09:30:00,247.47,248.0,244.53,246.0,119393.0,218.725,219.1934,216.1265,217.4257,119393.0
2021-05-11 10:00:00,246.11,247.46,245.35,245.48,91625.0,217.5229,218.7161,216.8512,216.9661,91625.0
2021-05-11 10:30:00,245.48,245.54,244.07,245.06,116126.0,216.9661,217.0191,215.7199,216.5949,116126.0
2021-05-11 11:00:00,245.0,245.84,244.0,245.34,50647.0,216.5419,217.2843,215.658,216.8424,50647.0
2021-05-11 11:30:00,245.43,246.16,245.32,246.01,46554.0,216.9219,217.5671,216.8247,217.4345,46554.0
2021-05-11 12:00:00,246.01,246.39,245.83,246.26,33128.0,217.4345,217.7704,217.2755,217.6555,33128.0
2021-05-11 12:30:00,246.2,246.23,245.85,246.2,36740.0,217.6025,217.629,217.2931,217.6025,36740.0
2021-05-11 13:00:00,246.24,246.98,245.96,246.84,35697.0,217.6378,218.2919,217.3904,218.1681,35697.0
2021-05-11 13:30:00,246.88,247.24,246.23,246.64,50883.0,218.2035,218.5217,217.629,217.9914,50883.0
2021-05-11 14:00:00,246.77,247.02,246.32,246.77,33138.0,218.1063,218.3272,217.7085,218.1063,33138.0
2021-05-11 14:30:00,246.75,246.75,245.96,246.01,40338.0,218.0886,218.0886,217.3904,217.4345,40338.0
2021-05-11 15:00:00,246.01,246.98,245.89,246.74,61861.0,217.4345,218.2919,217.3285,218.0798,61861.0
2021-05-11 15:30:00,246.71,247.48,245.38,247.2,208618.0,218.0532,218.7338,216.8777,218.4863,208618.0
2021-05-12 09:30:00,246.09,247.03,244.29,244.42,69989.0,217.5053,218.3361,215.9143,216.0292,69989.0
2021-05-12 10:00:00,244.26,244.71,243.5,243.99,48521.0,215.8878,216.2855,215.2161,215.6492,48521.0
2021-05-12 10:30:00,244.06,244.47,243.15,243.81,44902.0,215.711,216.0734,214.9068,215.4901,44902.0
2021-05-12 11:00:00,243.79,243.9,242.89,243.68,32095.0,215.4724,215.5696,214.677,215.3752,32095.0
2021-05-12 11:30:00,243.68,244.44,242.93,243.01,33063.0,215.3752,216.0469,214.7123,214.783,33063.0
2021-05-12 12:00:00,242.95,243.55,242.86,243.38,32171.0,214.73,215.2603,214.6504,215.11,32171.0
2021-05-12 12:30:00,243.37,243.62,243.17,243.39,30662.0,215.1012,215.3222,214.9244,215.1189,30662.0
2021-05-12 13:00:00,243.33,243.42,241.88,242.09,47722.0,215.0658,215.1454,213.7843,213.9699,47722.0
2021-05-12 13:30:00,242.05,242.31,241.74,242.14,39152.0,213.9345,214.1643,213.6605,214.0141,39152.0
2021-05-12 14:00:00,242.1,242.26,241.43,241.66,26416.0,213.9787,214.1201,213.3865,213.5898,26416.0
2021-05-12 14:30:00,241.61,243.07,241.46,242.93,30762.0,213.5456,214.836,213.4131,214.7123,30762.0
2021-05-12 15:00:00,242.96,243.1,242.48,242.59,43624.0,214.7388,214.8626,214.3146,214.4118,43624.0
2021-05-12 15:30:00,242.64,243.08,241.9,241.91,186238.0,214.456,214.8449,213.8019,213.8108,186238.0
2021-05-13 09:30:00,243.0,243.19,240.87,241.53,58255.0,214.7742,214.9421,212.8916,213.4749,58255.0
2021-05-13 10:00:00,241.53,243.13,241.53,242.39,37738.0,213.4749,214.8891,213.4749,214.235,37738.0
2021-05-13 10:30:00,242.39,242.85,242.21,242.67,40410.0,214.235,214.6416,214.0759,214.4825,40410.0
2021-05-13 11:00:00,242.58,242.95,242.38,242.81,34566.0,214.403,214.73,214.2262,214.6062,34566.0
2021-05-13 11:30:00,242.88,244.23,242.88,243.83,50810.0,214.6681,215.8613,214.6681,215.5078,50810.0
2021-05-13 12:00:00,243.94,244.24,243.29,243.87,92214.0,215.605,215.8701,215.0305,215.5431,92214.0
2021-05-13 12:30:00,243.94,244.51,243.65,243.78,23894.0,215.605,216.1088,215.3487,215.4636,23894.0
2021-05-13 13:00:00,243.76,244.48,243.44,243.79,23433.0,215.4459,216.0823,215.1631,215.4724,23433.0
2021-05-13 13:30:00,243.79,244.07,243.28,244.03,35629.0,215.4724,215.7199,215.0217,215.6845,35629.0
2021-05-13 14:00:00,244.06,244.91,244.06,244.84,32579.0,215.711,216.4623,215.711,216.4004,32579.0
2021-05-13 14:30:00,244.79,245.32,244.66,244.99,79179.0,216.3563,216.8247,216.2414,216.533,79179.0
2021-05-13 15:00:00,245.0,245.12,244.39,244.67,40189.0,216.5419,216.6479,216.0027,216.2502,40189.0
2021-05-13 15:30:00,244.67,244.92,243.86,244.0,180497.0,216.2502,216.4712,215.5343,215.658,180497.0
2021-05-14 09:30:00,245.17,246.29,244.62,246.0,99163.0,216.6921,217.682,216.206,217.4257,99163.0
2021-05-14 10:00:00,245.77,246.67,245.53,245.93,114621.0,217.2224,218.0179,217.0103,217.3638,114621.0
2021-05-14 10:30:00,246.09,246.33,245.7,246.07,109282.0,217.5053,217.7174,217.1606,217.4876,109282.0
2021-05-14 11:00:00,246.13,246.44,245.93,246.18,113102.0,217.5406,217.8146,217.3638,217.5848,113102.0
2021-05-14 11:30:00,246.21,246.22,245.9,246.17,52447.0,217.6113,217.6202,217.3373,217.576,52447.0
2021-05-14 12:00:00,246.19,246.19,245.92,246.08,68045.0,217.5936,217.5936,217.355,217.4964,68045.0
2021-05-14 12:30:00,246.09,246.36,246.01,246.13,84026.0,217.5053,217.7439,217.4345,217.5406,84026.0
2021-05-14 13:00:00,246.09,246.79,246.09,246.75,47805.0,217.5053,218.1239,217.5053,218.0886,47805.0
2021-05-14 13:30:00,246.71,247.21,246.7,247.09,43929.0,218.0532,218.4952,218.0444,218.3891,43929.0
2021-05-14 14:00:00,247.11,247.22,246.63,246.75,47510.0,218.4068,218.504,217.9825,218.0886,47510.0
2021-05-14 14:30:00,246.78,247.66,246.74,247.53,57613.0,218.1151,218.8929,218.0798,218.778,57613.0
2021-05-14 15:00:00,247.54,247.82,247.46,247.57,45257.0,218.7868,219.0343,218.7161,218.8133,45257.0
2021-05-14 15:30:00,247.59,247.61,246.57,246.66,168333.0,218.831,218.8487,217.9295,218.009,168333.0
2021-05-17 09:30:00,245.0,247.46,244.85,247.46,67813.0,216.5419,218.7161,216.4093,218.7161,67813.0
2021-05-17 10:00:00,247.26,247.5,246.25,246.56,29966.0,218.5394,218.7515,217.6467,217.9207,29966.0
2021-05-17 10:30:00,246.47,246.67,245.49,246.19,25001.0,217.8411,218.0179,216.9749,217.5936,25001.0
2021-05-17 11:00:00,246.19,246.75,245.45,245.46,27281.0,217.5936,218.0886,216.9396,216.9484,27281.0
2021-05-17 11:30:00,245.42,245.54,244.98,245.4,24162.0,216.9131,217.0191,216.5242,216.8954,24162.0
2021-05-17 12:00:00,245.46,246.03,245.24,245.74,27356.0,216.9484,217.4522,216.754,217.1959,27356.0
2021-05-17 12:30:00,245.71,246.38,245.71,246.32,18766.0,217.1694,217.7616,217.1694,217.7085,18766.0
2021-05-17 13:00:00,246.34,246.57,245.93,245.93,26821.0,217.7262,217.9295,217.3638,217.3638,26821.0
2021-05-17 13:30:00,245.93,246.35,245.77,246.13,21961.0,217.3638,217.7351,217.2224,217.5406,21961.0
2021-05-17 14:00:00,246.02,247.06,245.93,246.92,35689.0,217.4434,218.3626,217.3638,218.2388,35689.0
2021-05-17 14:30:00,246.9,247.07,246.49,246.91,90215.0,218.2212,218.3714,217.8588,218.23,90215.0
2021-05-17 15:00:00,246.91,247.12,245.56,245.81,153160.0,218.23,218.4156,217.0368,217.2578,153160.0
2021-05-17 15:30:00,245.84,246.29,245.64,246.0,275122.0,217.2843,217.682,217.1075,217.4257,275122.0
2021-05-18 09:30:00,245.86,245.86,241.44,241.83,102346.0,217.302,217.302,213.3954,213.7401,102346.0
2021-05-18 10:00:00,241.69,243.13,241.51,243.0,110232.0,213.6163,214.8891,213.4572,214.7742,110232.0
2021-05-18 10:30:00,243.08,244.98,243.05,244.68,119648.0,214.8449,216.5242,214.8184,216.259,119648.0
2021-05-18 11:00:00,244.63,245.35,244.25,244.82,75036.0,216.2148,216.8512,215.879,216.3828,75036.0
2021-05-18 11:30:00,244.8,245.67,244.67,245.45,67501.0,216.3651,217.134,216.2502,216.9396,67501.0
2021-05-18 12:00:00,245.49,246.76,245.38,246.34,68206.0,216.9749,218.0974,216.8777,217.7262,68206.0
2021-05-18 12:30:00,246.38,246.88,246.23,246.78,57666.0,217.7616,218.2035,217.629,218.1151,57666.0
2021-05-18 13:00:00,246.89,247.0,246.43,246.67,60507.0,218.2123,218.3096,217.8058,218.0179,60507.0
2021-05-18 13:30:00,246.66,247.38,246.36,247.31,72373.0,218.009,218.6454,217.7439,218.5835,72373.0
2021-05-18 14:00:00,247.33,247.77,247.2,247.75,104952.0,218.6012,218.9901,218.4863,218.9724,104952.0
2021-05-18 14:30:00,247.74,248.09,247.31,247.72,93779.0,218.9636,219.2729,218.5835,218.9459,93779.0
2021-05-18 15:00:00,247.73,248.01,247.0,247.53,62417.0,218.9548,219.2022,218.3096,218.778,62417.0
2021-05-18 15:30:00,247.54,248.14,246.07,246.35,194279.0,218.7868,219.3171,217.4876,217.7351,194279.0
2021-05-19 09:30:00,244.92,247.4,243.97,245.44,75350.0,216.4712,218.6631,215.6315,216.9308,75350.0
2021-05-19 10:00:00,245.46,245.54,243.87,244.81,53802.0,216.9484,217.0191,215.5431,216.3739,53802.0
2021-05-19 10:30:00,245.07,245.91,244.78,244.86,69200.0,216.6037,217.3462,216.3474,216.4181,69200.0
2021-05-19 11:00:00,244.86,245.18,244.11,244.27,49025.0,216.4181,216.701,215.7552,215.8967,49025.0
2021-05-19 11:30:00,244.16,244.4,243.1,243.9,70429.0,215.7994,216.0116,214.8626,215.5696,70429.0
2021-05-19 12:00:00,243.88,244.44,243.13,243.68,88002.0,215.552,216.0469,214.8891,215.3752,88002.0
2021-05-19 12:30:00,243.78,244.67,243.61,244.41,93516.0,215.4636,216.2502,215.3133,216.0204,93516.0
2021-05-19 13:00:00,244.4,244.83,243.69,244.7,92315.0,216.0116,216.3916,215.384,216.2767,92315.0
2021-05-19 13:30:00,244.71,244.71,243.78,244.12,89745.0,216.2855,216.2855,215.4636,215.7641,89745.0
2021-05-19 14:00:00,244.06,244.7,243.34,244.34,107218.0,215.711,216.2767,215.0747,215.9585,107218.0
2021-05-19 14:30:00,244.31,244.61,242.93,243.4,165490.0,215.932,216.1972,214.7123,215.1277,165490.0
2021-05-19 15:00:00,243.39,244.7,243.26,244.51,130588.0,215.1189,216.2767,215.004,216.1088,130588.0
2021-05-19 15:30:00,244.51,246.19,243.94,246.02,241747.0,216.1088,217.5936,215.605,217.4434,241747.0
2021-05-20 09:30:00,246.62,251.04,245.21,249.96,98956.0,217.9737,221.8803,216.7275,220.9257,98956.0
2021-05-20 10:00:00,250.09,250.69,249.74,250.45,51944.0,221.0406,221.5709,220.7313,221.3588,51944.0
2021-05-20 10:30:00,250.46,251.64,250.39,251.49,43793.0,221.3677,222.4106,221.3058,222.278,43793.0
2021-05-20 11:00:00,251.55,251.73,250.36,251.01,40587.0,222.331,222.4901,221.2793,221.8538,40587.0
2021-05-20 11:30:00,251.08,251.7,250.85,251.11,35725.0,221.9156,222.4636,221.7124,221.9422,35725.0
2021-05-20 12:00:00,251.06,251.3,250.75,251.1,23605.0,221.898,222.1101,221.624,221.9333,23605.0
2021-05-20 12:30:00,251.21,251.27,250.47,251.22,21760.0,222.0305,222.0836,221.3765,222.0394,21760.0
2021-05-20 13:00:00,251.2,251.26,250.7,250.89,19430.0,222.0217,222.0747,221.5798,221.7477,19430.0
2021-05-20 13:30:00,250.86,251.2,250.59,250.97,26663.0,221.7212,222.0217,221.4826,221.8184,26663.0
2021-05-20 14:00:00,250.98,251.21,250.65,251.12,23064.0,221.8273,222.0305,221.5356,221.951,23064.0
2021-05-20 14:30:00,251.13,251.45,250.96,251.05,30034.0,221.9598,222.2427,221.8096,221.8891,30034.0
2021-05-20 15:00:00,251.05,251.44,250.61,251.39,36926.0,221.8891,222.2338,221.5002,222.1896,36926.0
2021-05-20 15:30:00,251.43,251.44,250.33,250.82,205820.0,222.225,222.2338,221.2528,221.6858,205820.0
2021-05-21 09:30:00,250.8,251.48,249.51,250.12,113368.0,221.6682,222.2692,220.528,221.0671,113368.0
2021-05-21 10:00:00,249.95,250.76,249.51,249.52,45719.0,220.9169,221.6328,220.528,220.5368,45719.0
2021-05-21 10:30:00,249.61,250.43,249.43,249.94,30981.0,220.6164,221.3411,220.4573,220.9081,30981.0
2021-05-21 11:00:00,249.93,250.42,249.77,249.84,25564.0,220.8992,221.3323,220.7578,220.8197,25564.0
2021-05-21 11:30:00,249.79,250.13,249.4,249.6,40215.0,220.7755,221.076,220.4308,220.6075,40215.0
2021-05-21 12:00:00,249.57,249.72,248.91,249.37,22796.0,220.581,220.7136,219.9977,220.4043,22796.0
2021-05-21 12:30:00,249.34,249.58,249.22,249.58,20109.0,220.3777,220.5899,220.2717,220.5899,20109.0
2021-05-21 13:00:00,249.61,249.69,249.27,249.63,21012.0,220.6164,220.6871,220.3159,220.6341,21012.0
2021-05-21 13:30:00,249.66,249.99,249.2,249.32,49341.0,220.6606,220.9522,220.254,220.3601,49341.0
2021-05-21 14:00:00,249.35,249.93,249.31,249.71,21083.0,220.3866,220.8992,220.3512,220.7048,21083.0
2021-05-21 14:30:00,249.75,249.9,249.32,249.51,26557.0,220.7401,220.8727,220.3601,220.528,26557.0
2021-05-21 15:00:00,249.47,250.08,249.4,249.71,27233.0,220.4926,221.0318,220.4308,220.7048,27233.0
2021-05-21 15:30:00,249.71,250.25,249.36,250.01,119573.0,220.7048,221.182,220.3954,220.9699,119573.0
2021-05-24 09:30:00,250.7,252.06,250.24,250.38,42527.0,221.5798,222.7818,221.1732,221.2969,42527.0
2021-05-24 10:00:00,250.58,251.87,250.25,251.43,49254.0,221.4737,222.6139,221.182,222.225,49254.0
2021-05-24 10:30:00,251.64,252.09,251.16,251.88,53159.0,222.4106,222.8083,221.9863,222.6227,53159.0
2021-05-24 11:00:00,251.78,252.13,251.4,252.05,34145.0,222.5343,222.8437,222.1985,222.773,34145.0
2021-05-24 11:30:00,252.24,252.31,251.75,252.04,16634.0,222.9409,223.0028,222.5078,222.7641,16634.0
2021-05-24 12:00:00,252.04,252.44,251.79,251.79,21079.0,222.7641,223.1177,222.5432,222.5432,21079.0
2021-05-24 12:30:00,251.74,252.35,251.74,252.32,24281.0,222.499,223.0381,222.499,223.0116,24281.0
2021-05-24 13:00:00,252.39,252.73,252.23,252.7,34366.0,223.0735,223.374,222.9321,223.3475,34366.0
2021-05-24 13:30:00,252.72,253.68,252.72,253.45,64972.0,223.3651,224.2136,223.3651,224.0103,64972.0
2021-05-24 14:00:00,253.46,253.72,253.21,253.49,40961.0,224.0192,224.249,223.7982,224.0457,40961.0
2021-05-24 14:30:00,253.41,253.95,253.18,253.22,32201.0,223.975,224.4523,223.7717,223.8071,32201.0
2021-05-24 15:00:00,253.23,253.31,252.77,252.78,37205.0,223.8159,223.8866,223.4093,223.4182,37205.0
2021-05-24 15:30:00,252.71,253.13,252.58,252.81,140082.0,223.3563,223.7275,223.2414,223.4447,140082.0
2021-05-25 09:30:00,253.35,253.35,249.44,250.68,71003.0,223.922,223.922,220.4661,221.5621,71003.0
2021-05-25 10:00:00,250.92,251.62,250.92,251.47,35463.0,221.7742,222.3929,221.7742,222.2603,35463.0
2021-05-25 10:30:00,251.38,252.44,251.29,252.35,47288.0,222.1808,223.1177,222.1012,223.0381,47288.0
2021-05-25 11:00:00,252.36,253.89,252.31,253.79,52854.0,223.047,224.3992,223.0028,224.3109,52854.0
2021-05-25 11:30:00,253.74,253.82,252.65,252.93,30486.0,224.2667,224.3374,223.3033,223.5507,30486.0
2021-05-25 12:00:00,252.95,253.66,252.95,253.37,33722.0,223.5684,224.196,223.5684,223.9396,33722.0
2021-05-25 12:30:00,253.38,254.02,253.35,253.89,30074.0,223.9485,224.5141,223.922,224.3992,30074.0
2021-05-25 13:00:00,253.86,253.86,253.05,253.27,30968.0,224.3727,224.3727,223.6568,223.8513,30968.0
2021-05-25 13:30:00,253.24,253.54,252.97,253.04,28860.0,223.8247,224.0899,223.5861,223.648,28860.0
2021-05-25 14:00:00,253.06,253.52,252.98,253.16,37384.0,223.6656,224.0722,223.5949,223.754,37384.0
2021-05-25 14:30:00,253.18,253.68,253.15,253.65,28934.0,223.7717,224.2136,223.7452,224.1871,28934.0
2021-05-25 15:00:00,253.65,254.5,253.28,254.5,50663.0,224.1871,224.9384,223.8601,224.9384,50663.0
2021-05-25 15:30:00,254.5,254.73,253.08,253.39,186617.0,224.9384,225.1417,223.6833,223.9573,186617.0
2021-05-26 09:30:00,254.18,255.01,252.75,254.14,52502.0,224.6556,225.3891,223.3917,224.6202,52502.0
2021-05-26 10:00:00,254.3,254.69,253.39,254.54,28562.0,224.7616,225.1063,223.9573,224.9737,28562.0
2021-05-26 10:30:00,254.4,254.79,254.21,254.64,35142.0,224.85,225.1947,224.6821,225.0621,35142.0
2021-05-26 11:00:00,254.7,255.64,254.65,255.53,51365.0,225.1152,225.946,225.071,225.8487,51365.0
2021-05-26 11:30:00,255.58,255.83,255.41,255.8,34771.0,225.8929,226.1139,225.7427,226.0874,34771.0
2021-05-26 12:00:00,255.78,256.26,255.56,255.59,29674.0,226.0697,226.494,225.8753,225.9018,29674.0
2021-05-26 12:30:00,255.59,256.57,255.53,256.48,32776.0,225.9018,226.7679,225.8487,226.6884,32776.0
2021-05-26 13:00:00,256.43,256.55,255.42,255.46,24933.0,226.6442,226.7503,225.7515,225.7869,24933.0
2021-05-26 13:30:00,255.41,255.5,254.94,255.15,21473.0,225.7427,225.8222,225.3273,225.5129,21473.0
2021-05-26 14:00:00,255.18,255.56,254.94,255.29,40829.0,225.5394,225.8753,225.3273,225.6366,40829.0
2021-05-26 14:30:00,255.25,255.39,254.83,255.34,34704.0,225.6013,225.725,225.2301,225.6808,34704.0
2021-05-26 15:00:00,255.36,255.4,254.58,254.58,56504.0,225.6985,225.7338,225.0091,225.0091,56504.0
2021-05-26 15:30:00,254.62,254.75,254.17,254.56,140226.0,225.0444,225.1593,224.6467,224.9914,140226.0
2021-05-27 09:30:00,254.06,255.21,252.9,254.06,79909.0,224.5495,225.5659,223.5242,224.5495,79909.0
2021-05-27 10:00:00,254.08,255.54,253.94,255.28,43035.0,224.5672,225.8576,224.4434,225.6278,43035.0
2021-05-27 10:30:00,255.28,256.14,255.11,255.67,30512.0,225.6278,226.3879,225.4775,225.9725,30512.0
2021-05-27 11:00:00,255.63,255.64,254.76,255.15,34795.0,225.9371,225.946,225.1682,225.5129,34795.0
2021-05-27 11:30:00,255.02,255.48,254.68,255.47,139505.0,225.398,225.8046,225.0975,225.7957,139505.0
2021-05-27 12:00:00,255.5,255.52,254.98,255.34,149825.0,225.8222,225.8399,225.3626,225.6808,149825.0
2021-05-27 12:30:00,255.33,255.49,255.14,255.46,44999.0,225.672,225.8134,225.504,225.7869,44999.0
2021-05-27 13:00:00,255.43,255.58,254.89,254.89,32132.0,225.7604,225.8929,225.2831,225.2831,32132.0
2021-05-27 13:30:00,254.88,254.96,254.48,254.58,24499.0,225.2742,225.345,224.9207,225.0091,24499.0
2021-05-27 14:00:00,254.5,254.65,254.22,254.65,33734.0,224.9384,225.071,224.6909,225.071,33734.0
2021-05-27 14:30:00,254.68,255.03,254.57,254.96,73526.0,225.0975,225.4068,225.0003,225.345,73526.0
2021-05-27 15:00:00,254.93,255.02,253.89,254.05,38036.0,225.3184,225.398,224.3992,224.5407,38036.0
2021-05-27 15:30:00,254.02,254.6,253.45,253.93,171676.0,224.5141,225.0268,224.0103,224.4346,171676.0
2021-05-28 09:30:00,256.51,257.48,255.77,256.51,58940.0,226.7149,227.5722,226.0609,226.7149,58940.0
2021-05-28 10:00:00,256.75,257.16,256.36,256.77,25938.0,226.927,227.2894,226.5823,226.9447,25938.0
2021-05-28 10:30:00,256.75,257.53,256.75,257.13,41195.0,226.927,227.6164,226.927,227.2629,41195.0
2021-05-28 11:00:00,257.09,257.09,256.5,257.01,28564.0,227.2275,227.2275,226.7061,227.1568,28564.0
2021-05-28 11:30:00,257.05,257.24,256.33,256.38,24454.0,227.1922,227.3601,226.5558,226.6,24454.0
2021-05-28 12:00:00,256.34,256.84,256.25,256.75,19550.0,226.5647,227.0066,226.4851,226.927,19550.0
2021-05-28 12:30:00,256.71,256.83,256.02,256.2,18550.0,226.8917,226.9977,226.2818,226.4409,18550.0
2021-05-28 13:00:00,256.16,256.3,255.6,255.82,20336.0,226.4056,226.5293,225.9106,226.1051,20336.0
2021-05-28 13:30:00,255.85,256.17,255.62,256.14,24429.0,226.1316,226.4144,225.9283,226.3879,24429.0
2021-05-28 14:00:00,256.18,256.49,255.94,256.15,22529.0,226.4232,226.6972,226.2111,226.3967,22529.0
2021-05-28 14:30:00,256.19,256.6,256.05,256.49,26668.0,226.4321,226.7945,226.3083,226.6972,26668.0
2021-05-28 15:00:00,256.49,256.58,255.77,255.81,25799.0,226.6972,226.7768,226.0609,226.0962,25799.0
2021-05-28 15:30:00,255.86,256.57,255.49,255.54,169022.0,226.1404,226.7679,225.8134,225.8576,169022.0
2021-06-01 09:30:00,256.64,257.39,254.95,256.9,104463.0,226.8298,227.4927,225.3361,227.0596,104463.0
2021-06-01 10:00:00,256.99,257.96,256.9,257.33,70283.0,227.1392,227.9965,227.0596,227.4397,70283.0
2021-06-01 10:30:00,257.32,258.2,256.61,258.06,56872.0,227.4308,228.2086,226.8033,228.0849,56872.0
2021-06-01 11:00:00,258.02,258.16,257.32,257.85,53375.0,228.0495,228.1733,227.4308,227.8993,53375.0
2021-06-01 11:30:00,257.88,258.22,257.53,258.09,41427.0,227.9258,228.2263,227.6164,228.1114,41427.0
2021-06-01 12:00:00,258.11,258.16,257.74,257.94,38362.0,228.1291,228.1733,227.802,227.9788,38362.0
2021-06-01 12:30:00,257.95,258.35,257.74,257.94,38179.0,227.9876,228.3412,227.802,227.9788,38179.0
2021-06-01 13:00:00,257.9,257.93,257.47,257.83,41153.0,227.9435,227.97,227.5634,227.8816,41153.0
2021-06-01 13:30:00,257.74,257.92,257.48,257.76,24999.0,227.802,227.9611,227.5722,227.8197,24999.0
2021-06-01 14:00:00,257.75,258.25,257.62,258.17,36752.0,227.8109,228.2528,227.696,228.1821,36752.0
2021-06-01 14:30:00,258.16,258.32,257.44,257.87,46971.0,228.1733,228.3147,227.5369,227.9169,46971.0
2021-06-01 15:00:00,257.88,258.42,257.68,258.35,50648.0,227.9258,228.4031,227.749,228.3412,50648.0
2021-06-01 15:30:00,258.29,258.68,257.69,258.56,167606.0,228.2882,228.6329,227.7578,228.5268,167606.0
2021-06-02 09:30:00,259.0,259.8,258.25,259.23,63181.0,228.9157,229.6228,228.2528,229.119,63181.0
2021-06-02 10:00:00,259.23,260.7,259.09,260.35,72019.0,229.119,230.4182,228.9952,230.1089,72019.0
2021-06-02 10:30:00,260.3,260.39,259.29,259.91,28464.0,230.0647,230.1442,229.172,229.72,28464.0
2021-06-02 11:00:00,259.9,260.77,259.9,260.7,47727.0,229.7111,230.4801,229.7111,230.4182,47727.0
2021-06-02 11:30:00,260.77,261.16,260.55,260.76,61828.0,230.4801,230.8248,230.2856,230.4712,61828.0
2021-06-02 12:00:00,260.78,261.8,260.76,261.72,42863.0,230.4889,231.3904,230.4712,231.3197,42863.0
2021-06-02 12:30:00,261.72,262.42,261.7,262.17,47911.0,231.3197,231.9384,231.3021,231.7175,47911.0
2021-06-02 13:00:00,262.18,262.78,261.78,262.29,48987.0,231.7263,232.2566,231.3728,231.8235,48987.0
2021-06-02 13:30:00,262.24,262.48,262.14,262.38,45794.0,231.7793,231.9915,231.691,231.9031,45794.0
2021-06-02 14:00:00,262.34,262.4,261.87,262.17,32443.0,231.8677,231.9208,231.4523,231.7175,32443.0
2021-06-02 14:30:00,262.13,262.36,261.96,262.05,50169.0,231.6821,231.8854,231.5319,231.6114,50169.0
2021-06-02 15:00:00,262.05,262.11,261.62,261.87,59800.0,231.6114,231.6644,231.2314,231.4523,59800.0
2021-06-02 15:30:00,261.93,263.0,261.9,262.93,278333.0,231.5053,232.4511,231.4788,232.3892,278333.0
2021-06-03 09:30:00,262.83,262.83,260.76,261.61,82470.0,232.3008,232.3008,230.4712,231.2225,82470.0
2021-06-03 10:00:00,261.56,262.02,261.35,261.41,56442.0,231.1783,231.5849,230.9927,231.0457,56442.0
2021-06-03 10:30:00,261.43,262.56,261.06,262.49,53520.0,231.0634,232.0622,230.7364,232.0003,53520.0
2021-06-03 11:00:00,262.59,263.33,262.38,263.18,33805.0,232.0887,232.7427,231.9031,232.6102,33805.0
2021-06-03 11:30:00,263.19,263.28,262.29,262.4,49221.0,232.619,232.6985,231.8235,231.9208,49221.0
2021-06-03 12:00:00,262.53,262.53,261.63,261.91,25918.0,232.0357,232.0357,231.2402,231.4877,25918.0
2021-06-03 12:30:00,261.97,262.44,261.95,262.4,22331.0,231.5407,231.9561,231.523,231.9208,22331.0
2021-06-03 13:00:00,262.42,262.51,262.13,262.39,22628.0,231.9384,232.018,231.6821,231.9119,22628.0
2021-06-03 13:30:00,262.39,262.46,262.1,262.35,22435.0,231.9119,231.9738,231.6556,231.8766,22435.0
2021-06-03 14:00:00,262.37,262.88,262.29,262.86,20970.0,231.8942,232.345,231.8235,232.3273,20970.0
2021-06-03 14:30:00,262.84,263.06,262.8,262.88,32573.0,232.3096,232.5041,232.2743,232.345,32573.0
2021-06-03 15:00:00,262.86,262.86,262.37,262.7,28922.0,232.3273,232.3273,231.8942,232.1859,28922.0
2021-06-03 15:30:00,262.75,263.61,262.43,263.39,122734.0,232.2301,232.9902,231.9473,232.7958,122734.0
2021-06-04 09:30:00,264.59,264.85,263.46,263.68,53081.0,233.8564,234.0862,232.8576,233.0521,53081.0
2021-06-04 10:00:00,263.68,264.37,263.6,263.66,34627.0,233.0521,233.6619,232.9814,233.0344,34627.0
2021-06-04 10:30:00,263.69,264.49,263.51,263.96,31492.0,233.0609,233.768,232.9018,233.2996,31492.0
2021-06-04 11:00:00,264.03,264.17,263.64,263.76,28850.0,233.3614,233.4852,233.0167,233.1228,28850.0
2021-06-04 11:30:00,263.77,265.13,263.54,265.08,100625.0,233.1316,234.3336,232.9283,234.2895,100625.0
2021-06-04 12:00:00,265.13,265.15,263.76,263.83,37267.0,234.3336,234.3513,233.1228,233.1847,37267.0
2021-06-04 12:30:00,263.84,263.96,263.05,263.31,16756.0,233.1935,233.2996,232.4953,232.7251,16756.0
2021-06-04 13:00:00,263.25,263.49,263.14,263.25,26046.0,232.672,232.8841,232.5748,232.672,26046.0
2021-06-04 13:30:00,263.16,263.79,263.16,263.76,24988.0,232.5925,233.1493,232.5925,233.1228,24988.0
2021-06-04 14:00:00,263.8,264.43,263.62,264.43,29990.0,233.1581,233.715,232.999,233.715,29990.0
2021-06-04 14:30:00,264.33,264.77,264.3,264.65,21945.0,233.6266,234.0155,233.6001,233.9094,21945.0
2021-06-04 15:00:00,264.6,264.85,264.21,264.78,40175.0,233.8652,234.0862,233.5205,234.0243,40175.0
2021-06-04 15:30:00,264.88,265.66,264.78,265.25,139927.0,234.1127,234.8021,234.0243,234.4397,139927.0
2021-06-07 09:30:00,266.09,267.64,265.12,267.38,75255.0,235.1821,236.5521,234.3248,236.3223,75255.0
2021-06-07 10:00:00,267.44,268.5,267.31,268.15,67061.0,236.3753,237.3122,236.2604,237.0029,67061.0
2021-06-07 10:30:00,268.18,268.6,267.64,267.98,38776.0,237.0294,237.4006,236.5521,236.8526,38776.0
2021-06-07 11:00:00,268.09,268.54,268.0,268.13,34715.0,236.9498,237.3476,236.8703,236.9852,34715.0
2021-06-07 11:30:00,268.0,268.4,267.87,268.06,19694.0,236.8703,237.2238,236.7554,236.9233,19694.0
2021-06-07 12:00:00,268.1,268.32,267.94,268.04,35836.0,236.9587,237.1531,236.8173,236.9056,35836.0
2021-06-07 12:30:00,268.09,268.27,267.62,267.74,33088.0,236.9498,237.1089,236.5344,236.6405,33088.0
2021-06-07 13:00:00,267.69,268.03,267.5,267.83,49292.0,236.5963,236.8968,236.4284,236.72,49292.0
2021-06-07 13:30:00,267.88,268.08,267.73,267.95,45832.0,236.7642,236.941,236.6316,236.8261,45832.0
2021-06-07 14:00:00,267.93,268.73,267.82,268.73,20479.0,236.8084,237.5155,236.7112,237.5155,20479.0
2021-06-07 14:30:00,268.77,269.12,268.52,268.6,25522.0,237.5508,237.8602,237.3299,237.4006,25522.0
2021-06-07 15:00:00,268.52,268.98,268.41,268.69,42216.0,237.3299,237.7365,237.2327,237.4801,42216.0
2021-06-07 15:30:00,268.73,269.07,268.17,268.62,124553.0,237.5155,237.816,237.0205,237.4183,124553.0
2021-06-08 09:30:00,269.21,269.21,266.85,266.97,104941.0,237.9397,237.9397,235.8539,235.9599,104941.0
2021-06-08 10:00:00,266.96,267.11,265.28,265.48,68039.0,235.9511,236.0837,234.4662,234.643,68039.0
2021-06-08 10:30:00,265.39,265.45,264.35,264.9,51963.0,234.5634,234.6165,233.6443,234.1304,51963.0
2021-06-08 11:00:00,265.03,265.4,264.86,265.35,40685.0,234.2453,234.5723,234.095,234.5281,40685.0
2021-06-08 11:30:00,265.21,265.6,264.67,265.12,31560.0,234.4044,234.7491,233.9271,234.3248,31560.0
2021-06-08 12:00:00,265.15,265.54,265.05,265.44,25077.0,234.3513,234.696,234.2629,234.6076,25077.0
2021-06-08 12:30:00,265.45,266.52,265.41,266.36,38471.0,234.6165,235.5622,234.5811,235.4208,38471.0
2021-06-08 13:00:00,266.35,266.85,266.3,266.6,41145.0,235.4119,235.8539,235.3677,235.6329,41145.0
2021-06-08 13:30:00,266.58,267.35,266.52,266.65,41149.0,235.6152,236.2958,235.5622,235.6771,41149.0
2021-06-08 14:00:00,266.68,266.73,266.03,266.14,28198.0,235.7036,235.7478,235.1291,235.2263,28198.0
2021-06-08 14:30:00,266.24,266.35,265.87,266.14,26863.0,235.3147,235.4119,234.9877,235.2263,26863.0
2021-06-08 15:00:00,266.16,266.21,265.64,265.94,63098.0,235.244,235.2882,234.7844,235.0496,63098.0
2021-06-08 15:30:00,265.91,266.33,265.63,265.97,112019.0,235.023,235.3943,234.7756,235.0761,112019.0
2021-06-09 09:30:00,266.95,268.54,266.81,267.84,93974.0,235.9422,237.3476,235.8185,236.7289,93974.0
2021-06-09 10:00:00,267.93,267.94,267.03,267.49,92929.0,236.8084,236.8173,236.013,236.4195,92929.0
2021-06-09 10:30:00,267.66,268.34,267.5,267.94,43182.0,236.5698,237.1708,236.4284,236.8173,43182.0
2021-06-09 11:00:00,267.95,268.13,266.72,266.83,68816.0,236.8261,236.9852,235.739,235.8362,68816.0
2021-06-09 11:30:00,266.91,267.48,266.5,267.3,50757.0,235.9069,236.4107,235.5445,236.2516,50757.0
2021-06-09 12:00:00,267.35,267.54,266.75,267.01,22299.0,236.2958,236.4637,235.7655,235.9953,22299.0
2021-06-09 12:30:00,266.97,267.29,266.86,267.06,38400.0,235.9599,236.2428,235.8627,236.0395,38400.0
2021-06-09 13:00:00,267.07,267.67,266.91,267.63,44879.0,236.0483,236.5786,235.9069,236.5433,44879.0
2021-06-09 13:30:00,267.67,267.77,267.35,267.43,23322.0,236.5786,236.667,236.2958,236.3665,23322.0
2021-06-09 14:00:00,267.39,267.57,267.27,267.35,35422.0,236.3311,236.4902,236.2251,236.2958,35422.0
2021-06-09 14:30:00,267.34,267.41,267.06,267.1,28787.0,236.2869,236.3488,236.0395,236.0748,28787.0
2021-06-09 15:00:00,267.11,267.93,267.1,267.48,36125.0,236.0837,236.8084,236.0748,236.4107,36125.0
2021-06-09 15:30:00,267.33,267.62,266.77,267.01,140369.0,236.2781,236.5344,235.7832,235.9953,140369.0
2021-06-10 09:30:00,266.35,268.71,265.67,268.07,79827.0,235.4119,237.4978,234.8109,236.9322,79827.0
2021-06-10 10:00:00,267.97,269.7,267.97,268.82,57732.0,236.8438,238.3728,236.8438,237.595,57732.0
2021-06-10 10:30:00,269.01,269.08,267.81,268.08,64909.0,237.763,237.8248,236.7024,236.941,64909.0
2021-06-10 11:00:00,268.03,268.28,267.81,268.06,46260.0,236.8968,237.1178,236.7024,236.9233,46260.0
2021-06-10 11:30:00,268.01,269.08,267.94,268.85,61570.0,236.8791,237.8248,236.8173,237.6216,61570.0
2021-06-10 12:00:00,268.82,269.21,268.75,269.01,28778.0,237.595,237.9397,237.5332,237.763,28778.0
2021-06-10 12:30:00,269.01,269.86,268.97,269.63,45271.0,237.763,238.5142,237.7276,238.3109,45271.0
2021-06-10 13:00:00,269.67,269.97,269.32,269.43,25295.0,238.3463,238.6115,238.037,238.1342,25295.0
2021-06-10 13:30:00,269.4,269.8,269.25,269.77,24409.0,238.1077,238.4612,237.9751,238.4347,24409.0
2021-06-10 14:00:00,269.78,270.19,269.68,270.12,24710.0,238.4435,238.8059,238.3551,238.744,24710.0
2021-06-10 14:30:00,270.14,270.35,270.12,270.14,20904.0,238.7617,238.9473,238.744,238.7617,20904.0
2021-06-10 15:00:00,270.1,270.23,269.89,270.2,21884.0,238.7264,238.8413,238.5407,238.8147,21884.0
2021-06-10 15:30:00,270.27,270.89,269.98,270.7,74251.0,238.8766,239.4246,238.6203,239.2567,74251.0
2021-06-11 09:30:00,269.68,269.79,268.55,269.51,69239.0,238.3551,238.4524,237.3564,238.2049,69239.0
2021-06-11 10:00:00,269.53,269.53,268.16,268.49,32950.0,238.2226,238.2226,237.0117,237.3034,32950.0
2021-06-11 10:30:00,268.48,268.57,267.39,267.55,42553.0,237.2945,237.3741,236.3311,236.4726,42553.0
2021-06-11 11:00:00,267.58,267.59,266.87,267.42,95722.0,236.4991,236.5079,235.8715,236.3577,95722.0
2021-06-11 11:30:00,267.5,267.58,266.83,267.1,27159.0,236.4284,236.4991,235.8362,236.0748,27159.0
2021-06-11 12:00:00,267.1,267.39,266.85,267.31,21049.0,236.0748,236.3311,235.8539,236.2604,21049.0
2021-06-11 12:30:00,267.34,267.77,267.27,267.5,21853.0,236.2869,236.667,236.2251,236.4284,21853.0
2021-06-11 13:00:00,267.56,267.56,267.12,267.26,22160.0,236.4814,236.4814,236.0925,236.2162,22160.0
2021-06-11 13:30:00,267.18,267.56,267.18,267.4,45030.0,236.1455,236.4814,236.1455,236.34,45030.0
2021-06-11 14:00:00,267.36,267.6,267.06,267.26,29343.0,236.3046,236.5167,236.0395,236.2162,29343.0
2021-06-11 14:30:00,267.28,267.42,267.06,267.19,21038.0,236.2339,236.3577,236.0395,236.1544,21038.0
2021-06-11 15:00:00,267.17,267.75,267.08,267.69,31357.0,236.1367,236.6493,236.0571,236.5963,31357.0
2021-06-11 15:30:00,267.65,268.55,267.44,268.32,115750.0,236.5609,237.3564,236.3753,237.1531,115750.0
2021-06-14 09:30:00,268.43,268.58,267.36,268.44,55103.0,237.2503,237.3829,236.3046,237.2592,55103.0
2021-06-14 10:00:00,268.65,268.94,268.16,268.41,19987.0,237.4448,237.7011,237.0117,237.2327,19987.0
2021-06-14 10:30:00,268.42,269.37,268.38,269.31,16413.0,237.2415,238.0811,237.2061,238.0281,16413.0
2021-06-14 11:00:00,269.3,270.07,269.17,269.55,25082.0,238.0193,238.6998,237.9044,238.2402,25082.0
2021-06-14 11:30:00,269.65,270.05,269.53,269.59,24169.0,238.3286,238.6822,238.2226,238.2756,24169.0
2021-06-14 12:00:00,269.61,269.88,269.49,269.84,13661.0,238.2933,238.5319,238.1872,238.4966,13661.0
2021-06-14 12:30:00,269.79,270.18,269.56,269.83,28501.0,238.4524,238.7971,238.2491,238.4877,28501.0
2021-06-14 13:00:00,269.75,269.88,269.46,269.58,14001.0,238.417,238.5319,238.1607,238.2668,14001.0
2021-06-14 13:30:00,269.59,269.82,269.44,269.82,28254.0,238.2756,238.4789,238.143,238.4789,28254.0
2021-06-14 14:00:00,269.85,269.9,269.4,269.55,20194.0,238.5054,238.5496,238.1077,238.2402,20194.0
2021-06-14 14:30:00,269.54,269.76,269.49,269.61,37906.0,238.2314,238.4258,238.1872,238.2933,37906.0
2021-06-14 15:00:00,269.62,269.68,269.23,269.45,47954.0,238.3021,238.3551,237.9574,238.1519,47954.0
2021-06-14 15:30:00,269.42,271.0,269.36,270.89,136498.0,238.1253,239.5218,238.0723,239.4246,136498.0
2021-06-15 09:30:00,270.86,271.3,269.8,269.93,63087.0,239.3981,239.787,238.4612,238.5761,63087.0
2021-06-15 10:00:00,269.81,269.88,269.01,269.88,39556.0,238.47,238.5319,237.763,238.5319,39556.0
2021-06-15 10:30:00,269.81,270.13,269.17,269.18,44951.0,238.47,238.7529,237.9044,237.9132,44951.0
2021-06-15 11:00:00,269.21,269.87,268.96,269.63,32840.0,237.9397,238.5231,237.7188,238.3109,32840.0
2021-06-15 11:30:00,269.61,270.04,269.42,269.76,25361.0,238.2933,238.6733,238.1253,238.4258,25361.0
2021-06-15 12:00:00,269.72,269.88,269.53,269.72,16580.0,238.3905,238.5319,238.2226,238.3905,16580.0
2021-06-15 12:30:00,269.76,269.77,269.06,269.18,18100.0,238.4258,238.4347,237.8072,237.9132,18100.0
2021-06-15 13:00:00,269.17,269.21,268.74,268.97,14394.0,237.9044,237.9397,237.5243,237.7276,14394.0
2021-06-15 13:30:00,268.92,269.15,268.62,268.66,25767.0,237.6834,237.8867,237.4183,237.4536,25767.0
2021-06-15 14:00:00,268.74,269.22,268.74,269.02,22265.0,237.5243,237.9486,237.5243,237.7718,22265.0
2021-06-15 14:30:00,269.01,270.31,269.01,270.08,27300.0,237.763,238.912,237.763,238.7087,27300.0
2021-06-15 15:00:00,270.16,270.41,269.93,270.13,35973.0,238.7794,239.0003,238.5761,238.7529,35973.0
2021-06-15 15:30:00,270.08,271.0,270.03,270.72,209237.0,238.7087,239.5218,238.6645,239.2743,209237.0
2021-06-16 09:30:00,271.59,271.81,269.59,269.7,82684.0,240.0433,240.2377,238.2756,238.3728,82684.0
2021-06-16 10:00:00,269.85,271.54,269.85,271.47,40397.0,238.5054,239.9991,238.5054,239.9372,40397.0
2021-06-16 10:30:00,271.57,271.73,270.28,270.58,25111.0,240.0256,240.167,238.8854,239.1506,25111.0
2021-06-16 11:00:00,270.63,270.88,270.06,270.47,34053.0,239.1948,239.4158,238.691,239.0534,34053.0
2021-06-16 11:30:00,270.45,270.46,270.0,270.07,23659.0,239.0357,239.0445,238.638,238.6998,23659.0
2021-06-16 12:00:00,270.09,270.76,270.09,270.47,29753.0,238.7175,239.3097,238.7175,239.0534,29753.0
2021-06-16 12:30:00,270.48,270.69,270.33,270.67,23370.0,239.0622,239.2478,238.9296,239.2301,23370.0
2021-06-16 13:00:00,270.67,270.81,270.3,270.31,23824.0,239.2301,239.3539,238.9031,238.912,23824.0
2021-06-16 13:30:00,270.24,270.27,269.7,269.7,23180.0,238.8501,238.8766,238.3728,238.3728,23180.0
2021-06-16 14:00:00,269.68,269.68,266.53,266.94,49260.0,238.3551,238.3551,235.571,235.9334,49260.0
2021-06-16 14:30:00,266.81,267.15,265.76,267.03,57160.0,235.8185,236.119,234.8905,236.013,57160.0
2021-06-16 15:00:00,266.94,268.31,266.94,267.87,54811.0,235.9334,237.1443,235.9334,236.7554,54811.0
2021-06-16 15:30:00,267.89,268.16,266.11,266.53,186984.0,236.7731,237.0117,235.1998,235.571,186984.0
2021-06-17 09:30:00,264.52,266.9,263.78,266.06,76055.0,234.8962,237.0097,234.2391,236.2637,76055.0
2021-06-17 10:00:00,266.06,266.91,265.45,266.85,39486.0,236.2637,237.0185,235.7221,236.9653,39486.0
2021-06-17 10:30:00,266.92,268.43,266.88,268.36,61905.0,237.0274,238.3683,236.9919,238.3062,61905.0
2021-06-17 11:00:00,268.38,268.5,267.8,268.46,52144.0,238.3239,238.4305,237.8089,238.395,52144.0
2021-06-17 11:30:00,268.41,268.82,268.01,268.14,43266.0,238.3506,238.7146,237.9954,238.1108,43266.0
2021-06-17 12:00:00,268.17,268.43,267.53,267.79,27923.0,238.1374,238.3683,237.5691,237.8,27923.0
2021-06-17 12:30:00,267.74,268.32,267.61,268.24,24676.0,237.7556,238.2706,237.6402,238.1996,24676.0
2021-06-17 13:00:00,268.32,268.79,268.05,268.28,29664.0,238.2706,238.688,238.0309,238.2351,29664.0
2021-06-17 13:30:00,268.29,268.49,267.44,267.65,19131.0,238.244,238.4216,237.4892,237.6757,19131.0
2021-06-17 14:00:00,267.71,268.46,267.49,268.46,16152.0,237.729,238.395,237.5336,238.395,16152.0
2021-06-17 14:30:00,268.47,268.73,268.37,268.53,23491.0,238.4038,238.6347,238.315,238.4571,23491.0
2021-06-17 15:00:00,268.5,269.19,268.29,268.7,28181.0,238.4305,239.0432,238.244,238.6081,28181.0
2021-06-17 15:30:00,268.68,269.6,268.51,269.51,132969.0,238.5903,239.4073,238.4394,239.3274,132969.0
2021-06-18 09:30:00,268.76,269.58,266.95,268.12,505416.0,238.6614,239.3895,237.0541,238.093,505416.0
2021-06-18 10:00:00,268.35,268.54,267.44,268.19,43492.0,238.2973,238.466,237.4892,238.1552,43492.0
2021-06-18 10:30:00,268.06,268.62,267.11,267.41,34028.0,238.0398,238.537,237.1961,237.4626,34028.0
2021-06-18 11:00:00,267.41,267.65,266.69,267.07,30307.0,237.4626,237.6757,236.8232,237.1606,30307.0
2021-06-18 11:30:00,267.01,267.9,266.97,267.9,12309.0,237.1073,237.8977,237.0718,237.8977,12309.0
2021-06-18 12:00:00,267.82,268.38,267.44,267.54,32137.0,237.8266,238.3239,237.4892,237.578,32137.0
2021-06-18 12:30:00,267.5,267.88,267.41,267.66,18131.0,237.5425,237.8799,237.4626,237.6846,18131.0
2021-06-18 13:00:00,267.79,268.0,267.17,267.18,26432.0,237.8,237.9865,237.2494,237.2583,26432.0
2021-06-18 13:30:00,267.21,267.45,266.7,267.26,17224.0,237.2849,237.4981,236.8321,237.3293,17224.0
2021-06-18 14:00:00,267.22,267.68,267.11,267.54,19446.0,237.2938,237.7023,237.1961,237.578,19446.0
2021-06-18 14:30:00,267.53,267.92,267.39,267.6,19986.0,237.5691,237.9154,237.4448,237.6313,19986.0
2021-06-18 15:00:00,267.64,268.23,267.53,268.03,25843.0,237.6668,238.1907,237.5691,238.0131,25843.0
2021-06-18 15:30:00,267.98,268.2,265.92,265.96,169372.0,237.9687,238.1641,236.1394,236.1749,169372.0
2021-06-21 09:30:00,265.99,266.96,264.01,265.22,93276.0,236.2016,237.0629,234.4433,235.5178,93276.0
2021-06-21 10:00:00,265.47,266.61,265.29,266.37,34951.0,235.7398,236.7521,235.58,236.539,34951.0
2021-06-21 10:30:00,266.37,266.65,265.88,266.39,59123.0,236.539,236.7877,236.1039,236.5568,59123.0
2021-06-21 11:00:00,266.39,267.72,266.38,267.3,48369.0,236.5568,237.7378,236.5479,237.3649,48369.0
2021-06-21 11:30:00,267.33,267.39,266.96,267.21,26129.0,237.3915,237.4448,237.0629,237.2849,26129.0
2021-06-21 12:00:00,267.2,267.4,267.01,267.36,23814.0,237.2761,237.4537,237.1073,237.4182,23814.0
2021-06-21 12:30:00,267.32,267.55,266.79,266.79,43767.0,237.3826,237.5869,236.912,236.912,43767.0
2021-06-21 13:00:00,266.86,266.92,265.93,266.25,27350.0,236.9741,237.0274,236.1483,236.4325,27350.0
2021-06-21 13:30:00,266.31,266.89,266.19,266.46,44308.0,236.4857,237.0008,236.3792,236.6189,44308.0
2021-06-21 14:00:00,266.47,266.92,266.36,266.92,27887.0,236.6278,237.0274,236.5301,237.0274,27887.0
2021-06-21 14:30:00,266.93,268.1,266.89,267.8,37138.0,237.0363,238.0753,237.0008,237.8089,37138.0
2021-06-21 15:00:00,267.77,268.04,267.36,267.5,47662.0,237.7822,238.022,237.4182,237.5425,47662.0
2021-06-21 15:30:00,267.49,268.15,267.32,267.74,139204.0,237.5336,238.1197,237.3826,237.7556,139204.0
2021-06-22 09:30:00,267.78,268.38,266.84,267.25,63929.0,237.7911,238.3239,236.9564,237.3205,63929.0
2021-06-22 10:00:00,267.35,267.84,267.06,267.65,43827.0,237.4093,237.8444,237.1517,237.6757,43827.0
2021-06-22 10:30:00,267.69,267.99,267.29,267.44,30151.0,237.7112,237.9776,237.356,237.4892,30151.0
2021-06-22 11:00:00,267.46,267.85,267.13,267.22,34506.0,237.507,237.8533,237.2139,237.2938,34506.0
2021-06-22 11:30:00,267.06,267.94,267.04,267.29,17709.0,237.1517,237.9332,237.134,237.356,17709.0
2021-06-22 12:00:00,267.25,267.25,266.87,267.0,21136.0,237.3205,237.3205,236.983,237.0985,21136.0
2021-06-22 12:30:00,266.97,266.97,266.52,266.54,22172.0,237.0718,237.0718,236.6722,236.69,22172.0
2021-06-22 13:00:00,266.54,267.5,266.48,267.44,14609.0,236.69,237.5425,236.6367,237.4892,14609.0
2021-06-22 13:30:00,267.44,267.44,266.76,266.76,31385.0,237.4892,237.4892,236.8853,236.8853,31385.0
2021-06-22 14:00:00,266.78,267.07,266.69,266.91,15906.0,236.9031,237.1606,236.8232,237.0185,15906.0
2021-06-22 14:30:00,266.92,267.38,266.87,267.31,33698.0,237.0274,237.4359,236.983,237.3737,33698.0
2021-06-22 15:00:00,267.26,267.35,266.9,267.23,35296.0,237.3293,237.4093,237.0097,237.3027,35296.0
2021-06-22 15:30:00,267.26,267.37,266.5,266.6,150471.0,237.3293,237.427,236.6545,236.7433,150471.0
2021-06-23 09:30:00,266.0,266.61,264.8,266.07,40122.0,236.2105,236.7521,235.1448,236.2726,40122.0
2021-06-23 10:00:00,266.14,266.42,265.04,265.13,26919.0,236.3348,236.5834,235.358,235.4379,26919.0
2021-06-23 10:30:00,265.12,266.1,264.63,265.89,24099.0,235.429,236.2993,234.9939,236.1128,24099.0
2021-06-23 11:00:00,265.93,265.99,265.28,265.72,25267.0,236.1483,236.2016,235.5711,235.9618,25267.0
2021-06-23 11:30:00,265.75,265.81,265.43,265.51,26546.0,235.9885,236.0417,235.7043,235.7753,26546.0
2021-06-23 12:00:00,265.53,265.7,265.3,265.67,18121.0,235.7931,235.9441,235.5889,235.9174,18121.0
2021-06-23 12:30:00,265.64,266.0,265.54,265.63,17155.0,235.8908,236.2105,235.802,235.8819,17155.0
2021-06-23 13:00:00,265.67,265.67,264.36,264.56,46216.0,235.9174,235.9174,234.7541,234.9317,46216.0
2021-06-23 13:30:00,264.51,264.64,264.09,264.26,64389.0,234.8873,235.0028,234.5144,234.6653,64389.0
2021-06-23 14:00:00,264.2,264.62,264.09,264.28,37490.0,234.612,234.985,234.5144,234.6831,37490.0
2021-06-23 14:30:00,264.28,264.31,263.62,263.76,52018.0,234.6831,234.7097,234.097,234.2213,52018.0
2021-06-23 15:00:00,263.71,264.5,263.52,264.45,36527.0,234.1769,234.8784,234.0082,234.834,36527.0
2021-06-23 15:30:00,264.4,265.29,264.1,264.23,171851.0,234.7896,235.58,234.5232,234.6387,171851.0
2021-06-24 09:30:00,265.54,266.15,264.41,265.19,91381.0,235.802,236.3437,234.7985,235.4912,91381.0
2021-06-24 10:00:00,265.29,265.31,264.13,264.44,62609.0,235.58,235.5977,234.5499,234.8252,62609.0
2021-06-24 10:30:00,264.46,264.78,263.94,264.02,35248.0,234.8429,235.1271,234.3812,234.4522,35248.0
2021-06-24 11:00:00,264.04,264.07,262.49,262.69,28990.0,234.47,234.4966,233.0935,233.2711,28990.0
2021-06-24 11:30:00,262.66,263.06,262.33,262.78,20989.0,233.2445,233.5997,232.9515,233.3511,20989.0
2021-06-24 12:00:00,262.8,263.11,262.67,263.11,12652.0,233.3688,233.6441,233.2534,233.6441,12652.0
2021-06-24 12:30:00,263.11,264.01,263.05,263.74,29081.0,233.6441,234.4433,233.5908,234.2036,29081.0
2021-06-24 13:00:00,263.77,264.29,263.73,264.2,27974.0,234.2302,234.692,234.1947,234.612,27974.0
2021-06-24 13:30:00,264.14,264.2,263.73,264.08,14158.0,234.5588,234.612,234.1947,234.5055,14158.0
2021-06-24 14:00:00,264.09,264.56,264.08,264.56,17997.0,234.5144,234.9317,234.5055,234.9317,17997.0
2021-06-24 14:30:00,264.61,264.79,264.26,264.32,19282.0,234.9761,235.136,234.6653,234.7186,19282.0
2021-06-24 15:00:00,264.3,264.37,263.94,264.37,15324.0,234.7008,234.763,234.3812,234.763,15324.0
2021-06-24 15:30:00,264.33,264.64,264.13,264.21,80784.0,234.7275,235.0028,234.5499,234.6209,80784.0
2021-06-25 09:30:00,264.41,264.75,263.81,264.15,75846.0,234.7985,235.1004,234.2657,234.5676,75846.0
2021-06-25 10:00:00,264.29,265.26,263.91,265.01,44284.0,234.692,235.5533,234.3545,235.3313,44284.0
2021-06-25 10:30:00,264.91,265.11,264.49,264.97,106187.0,235.2425,235.4201,234.8696,235.2958,106187.0
2021-06-25 11:00:00,265.0,265.72,264.9,265.71,49855.0,235.3224,235.9618,235.2336,235.9529,49855.0
2021-06-25 11:30:00,265.68,265.74,265.33,265.52,28074.0,235.9263,235.9796,235.6155,235.7842,28074.0
2021-06-25 12:00:00,265.51,265.73,265.16,265.72,17980.0,235.7753,235.9707,235.4645,235.9618,17980.0
2021-06-25 12:30:00,265.67,265.67,265.3,265.43,19432.0,235.9174,235.9174,235.5889,235.7043,19432.0
2021-06-25 13:00:00,265.48,265.71,265.48,265.62,15988.0,235.7487,235.9529,235.7487,235.873,15988.0
2021-06-25 13:30:00,265.62,265.95,265.34,265.88,51960.0,235.873,236.1661,235.6244,236.1039,51960.0
2021-06-25 14:00:00,265.87,266.12,265.6,265.81,43823.0,236.095,236.317,235.8553,236.0417,43823.0
2021-06-25 14:30:00,265.78,266.76,265.77,266.37,55127.0,236.0151,236.8853,236.0062,236.539,55127.0
2021-06-25 15:00:00,266.37,266.91,266.33,266.82,48344.0,236.539,237.0185,236.5035,236.9386,48344.0
2021-06-25 15:30:00,266.8,267.46,266.46,266.57,219206.0,236.9209,237.507,236.6189,236.7166,219206.0
2021-06-28 09:30:00,268.37,269.9,268.37,269.1,113498.0,238.315,239.6737,238.315,238.9633,113498.0
2021-06-28 10:00:00,269.05,270.54,268.53,270.25,45002.0,238.9189,240.242,238.4571,239.9845,45002.0
2021-06-28 10:30:00,270.19,271.19,269.78,270.52,99638.0,239.9312,240.8192,239.5671,240.2243,99638.0
2021-06-28 11:00:00,270.48,271.43,270.4,270.94,66608.0,240.1887,241.0323,240.1177,240.5972,66608.0
2021-06-28 11:30:00,270.99,271.42,270.64,270.81,56598.0,240.6416,241.0235,240.3308,240.4818,56598.0
2021-06-28 12:00:00,270.77,270.87,270.25,270.34,31040.0,240.4463,240.5351,239.9845,240.0644,31040.0
2021-06-28 12:30:00,270.43,270.43,269.39,269.7,30557.0,240.1443,240.1443,239.2208,239.4961,30557.0
2021-06-28 13:00:00,269.7,270.82,269.64,270.81,29053.0,239.4961,240.4907,239.4428,240.4818,29053.0
2021-06-28 13:30:00,270.82,271.14,270.64,270.95,25650.0,240.4907,240.7748,240.3308,240.6061,25650.0
2021-06-28 14:00:00,270.97,271.32,270.89,270.95,22531.0,240.6239,240.9347,240.5528,240.6061,22531.0
2021-06-28 14:30:00,270.99,271.15,270.76,270.76,25867.0,240.6416,240.7837,240.4374,240.4374,25867.0
2021-06-28 15:00:00,270.71,271.45,270.71,271.29,31217.0,240.393,241.0501,240.393,240.908,31217.0
2021-06-28 15:30:00,271.31,272.0,271.2,271.8,179891.0,240.9258,241.5385,240.8281,241.3609,179891.0
2021-06-29 09:30:00,271.41,273.2,270.26,272.87,173072.0,241.0146,242.6041,239.9934,242.3111,173072.0
2021-06-29 10:00:00,272.82,273.75,272.8,273.17,65950.0,242.2667,243.0925,242.2489,242.5775,65950.0
2021-06-29 10:30:00,273.23,273.78,272.46,272.51,54624.0,242.6308,243.1192,241.947,241.9914,54624.0
2021-06-29 11:00:00,272.34,272.58,271.95,272.54,33264.0,241.8404,242.0536,241.4941,242.018,33264.0
2021-06-29 11:30:00,272.48,272.76,272.35,272.46,38872.0,241.9648,242.2134,241.8493,241.947,38872.0
2021-06-29 12:00:00,272.5,272.71,272.13,272.68,34907.0,241.9825,242.169,241.654,242.1424,34907.0
2021-06-29 12:30:00,272.68,273.21,272.48,273.21,31877.0,242.1424,242.613,241.9648,242.613,31877.0
2021-06-29 13:00:00,273.23,273.73,273.23,273.43,88857.0,242.6308,243.0748,242.6308,242.8084,88857.0
2021-06-29 13:30:00,273.42,273.51,272.62,272.88,51148.0,242.7995,242.8794,242.0891,242.32,51148.0
2021-06-29 14:00:00,272.85,273.27,272.4,272.58,41458.0,242.2933,242.6663,241.8937,242.0536,41458.0
2021-06-29 14:30:00,272.55,273.19,272.45,273.02,41267.0,242.0269,242.5952,241.9381,242.4443,41267.0
2021-06-29 15:00:00,273.05,273.05,272.09,272.12,59059.0,242.4709,242.4709,241.6184,241.6451,59059.0
2021-06-29 15:30:00,272.14,273.12,271.91,272.85,189503.0,241.6628,242.5331,241.4586,242.2933,189503.0
2021-06-30 09:30:00,272.97,274.81,272.39,273.55,114906.0,242.3999,244.0338,241.8848,242.9149,114906.0
2021-06-30 10:00:00,273.68,273.69,272.11,272.12,66734.0,243.0304,243.0392,241.6362,241.6451,66734.0
2021-06-30 10:30:00,272.15,272.19,271.09,271.76,42113.0,241.6717,241.7072,240.7304,241.3254,42113.0
2021-06-30 11:00:00,271.8,272.51,271.52,271.89,89898.0,241.3609,241.9914,241.1123,241.4408,89898.0
2021-06-30 11:30:00,271.98,272.12,270.83,271.76,51429.0,241.5208,241.6451,240.4995,241.3254,51429.0
2021-06-30 12:00:00,271.74,271.98,271.28,271.55,25206.0,241.3076,241.5208,240.8991,241.1389,25206.0
2021-06-30 12:30:00,271.48,271.96,271.34,271.6,33083.0,241.0767,241.503,240.9524,241.1833,33083.0
2021-06-30 13:00:00,271.52,271.92,271.0,271.1,35063.0,241.1123,241.4675,240.6505,240.7393,35063.0
2021-06-30 13:30:00,271.13,271.57,271.06,271.5,33152.0,240.7659,241.1567,240.7038,241.0945,33152.0
2021-06-30 14:00:00,271.45,271.61,271.06,271.16,35714.0,241.0501,241.1922,240.7038,240.7926,35714.0
2021-06-30 14:30:00,271.25,271.25,270.64,270.75,32889.0,240.8725,240.8725,240.3308,240.4285,32889.0
2021-06-30 15:00:00,270.76,271.12,270.54,270.65,44076.0,240.4374,240.7571,240.242,240.3397,44076.0
2021-06-30 15:30:00,270.6,271.25,270.03,270.14,236166.0,240.2953,240.8725,239.7891,239.8868,236166.0
2021-07-01 09:30:00,268.63,269.33,267.65,269.29,70160.0,238.5459,239.1675,237.6757,239.132,70160.0
2021-07-01 10:00:00,269.19,269.3,267.82,268.04,60358.0,239.0432,239.1409,237.8266,238.022,60358.0
2021-07-01 10:30:00,268.04,268.78,267.96,268.34,35159.0,238.022,238.6791,237.951,238.2884,35159.0
2021-07-01 11:00:00,268.43,269.5,268.22,269.25,44056.0,238.3683,239.3185,238.1818,239.0965,44056.0
2021-07-01 11:30:00,269.28,269.91,269.13,269.83,41888.0,239.1231,239.6826,238.9899,239.6115,41888.0
2021-07-01 12:00:00,269.94,270.58,269.92,270.48,42185.0,239.7092,240.2775,239.6915,240.1887,42185.0
2021-07-01 12:30:00,270.48,271.42,270.44,271.42,28506.0,240.1887,241.0235,240.1532,241.0235,28506.0
2021-07-01 13:00:00,271.45,271.66,271.26,271.39,37414.0,241.0501,241.2366,240.8814,240.9968,37414.0
2021-07-01 13:30:00,271.35,271.36,270.11,270.21,51824.0,240.9613,240.9702,239.8602,239.949,51824.0
2021-07-01 14:00:00,270.15,270.68,270.09,270.12,44764.0,239.8957,240.3663,239.8424,239.8691,44764.0
2021-07-01 14:30:00,270.13,270.88,270.08,270.88,46186.0,239.8779,240.5439,239.8335,240.5439,46186.0
2021-07-01 15:00:00,270.88,271.74,270.87,271.67,58904.0,240.5439,241.3076,240.5351,241.2455,58904.0
2021-07-01 15:30:00,271.63,271.63,270.16,270.4,194259.0,241.2099,241.2099,239.9046,240.1177,194259.0
2021-07-02 09:30:00,271.3,272.82,271.3,272.44,57456.0,240.9169,242.2667,240.9169,241.9292,57456.0
2021-07-02 10:00:00,272.55,273.15,271.7,271.7,29446.0,242.0269,242.5597,241.2721,241.2721,29446.0
2021-07-02 10:30:00,271.77,272.27,271.53,272.14,19412.0,241.3343,241.7783,241.1211,241.6628,19412.0
2021-07-02 11:00:00,272.09,272.97,272.09,272.92,25786.0,241.6184,242.3999,241.6184,242.3555,25786.0
2021-07-02 11:30:00,272.96,273.34,272.87,272.93,22482.0,242.391,242.7284,242.3111,242.3644,22482.0
2021-07-02 12:00:00,272.84,273.12,272.61,272.88,19650.0,242.2844,242.5331,242.0802,242.32,19650.0
2021-07-02 12:30:00,272.89,273.43,272.79,273.3,21617.0,242.3288,242.8084,242.24,242.6929,21617.0
2021-07-02 13:00:00,273.21,273.23,272.63,272.63,19768.0,242.613,242.6308,242.098,242.098,19768.0
2021-07-02 13:30:00,272.69,273.49,272.66,273.4,20455.0,242.1512,242.8616,242.1246,242.7817,20455.0
2021-07-02 14:00:00,273.41,273.5,273.06,273.11,28367.0,242.7906,242.8705,242.4798,242.5242,28367.0
2021-07-02 14:30:00,273.05,273.4,272.95,273.24,15209.0,242.4709,242.7817,242.3821,242.6396,15209.0
2021-07-02 15:00:00,273.28,273.28,271.97,272.23,36146.0,242.6752,242.6752,241.5119,241.7428,36146.0
2021-07-02 15:30:00,272.38,273.06,271.56,272.87,180956.0,241.876,242.4798,241.1478,242.3111,180956.0
2021-07-06 09:30:00,272.87,273.59,271.57,272.51,69235.0,242.3111,242.9504,241.1567,241.9914,69235.0
2021-07-06 10:00:00,272.54,273.67,272.54,273.17,20023.0,242.018,243.0215,242.018,242.5775,20023.0
2021-07-06 10:30:00,273.17,273.67,272.8,273.35,29588.0,242.5775,243.0215,242.2489,242.7373,29588.0
2021-07-06 11:00:00,273.32,274.17,273.31,274.0,34914.0,242.7107,243.4655,242.7018,243.3145,34914.0
2021-07-06 11:30:00,274.02,274.58,273.87,274.33,38688.0,243.3323,243.8296,243.1991,243.6076,38688.0
2021-07-06 12:00:00,274.3,274.93,274.17,274.93,27096.0,243.5809,244.1404,243.4655,244.1404,27096.0
2021-07-06 12:30:00,274.83,275.05,274.61,274.73,30767.0,244.0516,244.2469,243.8562,243.9628,30767.0
2021-07-06 13:00:00,274.72,274.9,274.09,274.09,21071.0,243.9539,244.1137,243.3945,243.3945,21071.0
2021-07-06 13:30:00,274.12,274.47,273.8,274.31,17630.0,243.4211,243.7319,243.1369,243.5898,17630.0
2021-07-06 14:00:00,274.38,274.72,274.31,274.72,12336.0,243.652,243.9539,243.5898,243.9539,12336.0
2021-07-06 14:30:00,274.68,274.86,273.64,274.12,65257.0,243.9184,244.0782,242.9948,243.4211,65257.0
2021-07-06 15:00:00,274.2,274.29,273.87,274.21,45004.0,243.4921,243.5721,243.1991,243.501,45004.0
2021-07-06 15:30:00,274.21,275.88,274.13,275.73,187303.0,243.501,244.984,243.43,244.8508,187303.0
2021-07-07 09:30:00,275.25,275.8,274.01,275.77,79863.0,244.4245,244.9129,243.3234,244.8863,79863.0
2021-07-07 10:00:00,275.71,276.66,275.71,276.58,54366.0,244.833,245.6766,244.833,245.6056,54366.0
2021-07-07 10:30:00,276.6,277.0,276.05,276.96,98235.0,245.6234,245.9786,245.135,245.943,98235.0
2021-07-07 11:00:00,276.85,277.1,276.22,276.86,56379.0,245.8454,246.0674,245.2859,245.8542,56379.0
2021-07-07 11:30:00,276.82,276.89,276.24,276.52,23109.0,245.8187,245.8809,245.3037,245.5523,23109.0
2021-07-07 12:00:00,276.57,277.5,276.54,277.5,20492.0,245.5967,246.4226,245.5701,246.4226,20492.0
2021-07-07 12:30:00,277.6,277.7,277.28,277.62,27477.0,246.5114,246.6002,246.2272,246.5291,27477.0
2021-07-07 13:00:00,277.59,277.72,277.08,277.14,25379.0,246.5025,246.6179,246.0496,246.1029,25379.0
2021-07-07 13:30:00,277.13,277.69,277.07,277.15,39285.0,246.094,246.5913,246.0407,246.1118,39285.0
2021-07-07 14:00:00,277.16,278.05,277.12,277.79,47599.0,246.1206,246.911,246.0851,246.6801,47599.0
2021-07-07 14:30:00,277.77,278.7,277.77,278.55,45727.0,246.6623,247.4882,246.6623,247.355,45727.0
2021-07-07 15:00:00,278.6,279.42,278.5,279.18,79823.0,247.3994,248.1275,247.3106,247.9144,79823.0
2021-07-07 15:30:00,279.2,279.66,278.01,278.12,215189.0,247.9322,248.3407,246.8754,246.9731,215189.0
2021-07-08 09:30:00,277.95,279.88,276.12,279.77,86355.0,246.8222,248.536,245.1971,248.4383,86355.0
2021-07-08 10:00:00,279.8,280.21,278.16,278.43,51977.0,248.465,248.8291,247.0087,247.2484,51977.0
2021-07-08 10:30:00,278.5,278.55,277.58,278.38,29293.0,247.3106,247.355,246.4936,247.204,29293.0
2021-07-08 11:00:00,278.38,278.4,277.38,277.73,37326.0,247.204,247.2218,246.316,246.6268,37326.0
2021-07-08 11:30:00,277.75,277.93,276.92,276.95,20668.0,246.6446,246.8044,245.9075,245.9342,20668.0
2021-07-08 12:00:00,276.97,277.42,276.68,276.97,15962.0,245.9519,246.3515,245.6944,245.9519,15962.0
2021-07-08 12:30:00,276.99,277.33,276.67,277.0,48632.0,245.9697,246.2716,245.6855,245.9786,48632.0
2021-07-08 13:00:00,276.93,277.24,276.82,276.9,15003.0,245.9164,246.1917,245.8187,245.8898,15003.0
2021-07-08 13:30:00,276.94,277.46,276.93,276.99,17803.0,245.9253,246.387,245.9164,245.9697,17803.0
2021-07-08 14:00:00,276.95,277.18,276.85,277.09,26154.0,245.9342,246.1384,245.8454,246.0585,26154.0
2021-07-08 14:30:00,277.05,277.81,277.02,277.79,28398.0,246.023,246.6978,245.9963,246.6801,28398.0
2021-07-08 15:00:00,277.81,278.06,277.04,277.37,61987.0,246.6978,246.9198,246.0141,246.3071,61987.0
2021-07-08 15:30:00,277.33,277.95,276.78,277.92,136139.0,246.2716,246.8222,245.7832,246.7955,136139.0
2021-07-09 09:30:00,277.67,278.04,276.5,276.82,64473.0,246.5735,246.9021,245.5346,245.8187,64473.0
2021-07-09 10:00:00,276.75,277.63,276.69,276.84,31646.0,245.7566,246.538,245.7033,245.8365,31646.0
2021-07-09 10:30:00,276.78,276.93,276.15,276.7,44652.0,245.7832,245.9164,245.2238,245.7122,44652.0
2021-07-09 11:00:00,276.69,276.81,275.73,276.63,30658.0,245.7033,245.8098,244.8508,245.65,30658.0
2021-07-09 11:30:00,276.8,276.84,276.02,276.02,46434.0,245.801,245.8365,245.1083,245.1083,46434.0
2021-07-09 12:00:00,276.06,276.69,275.85,275.89,28236.0,245.1438,245.7033,244.9573,244.9929,28236.0
2021-07-09 12:30:00,275.81,276.26,275.69,275.72,18381.0,244.9218,245.3214,244.8153,244.8419,18381.0
2021-07-09 13:00:00,275.74,276.05,275.32,275.46,34363.0,244.8597,245.135,244.4867,244.611,34363.0
2021-07-09 13:30:00,275.42,276.25,275.39,276.07,18706.0,244.5755,245.3126,244.5489,245.1527,18706.0
2021-07-09 14:00:00,276.04,277.1,276.04,276.98,28585.0,245.1261,246.0674,245.1261,245.9608,28585.0
2021-07-09 14:30:00,276.98,277.61,276.94,277.29,39355.0,245.9608,246.5202,245.9253,246.2361,39355.0
2021-07-09 15:00:00,277.42,277.53,276.87,277.25,34263.0,246.3515,246.4492,245.8631,246.2006,34263.0
2021-07-09 15:30:00,277.28,278.76,277.18,278.44,124466.0,246.2272,247.5415,246.1384,247.2573,124466.0
2021-07-12 09:30:00,279.17,279.89,277.74,277.77,94795.0,247.9055,248.5449,246.6357,246.6623,94795.0
2021-07-12 10:00:00,277.78,279.79,277.76,279.63,69815.0,246.6712,248.4561,246.6534,248.314,69815.0
2021-07-12 10:30:00,279.47,280.5,279.3,279.83,34550.0,248.1719,249.0866,248.021,248.4916,34550.0
2021-07-12 11:00:00,279.87,279.87,278.68,278.73,38185.0,248.5271,248.5271,247.4704,247.5148,38185.0
2021-07-12 11:30:00,278.72,279.58,278.59,279.52,33028.0,247.5059,248.2696,247.3905,248.2163,33028.0
2021-07-12 12:00:00,279.66,280.56,279.58,280.56,54333.0,248.3407,249.1399,248.2696,249.1399,54333.0
2021-07-12 12:30:00,280.48,280.65,280.31,280.56,32289.0,249.0688,249.2198,248.9179,249.1399,32289.0
2021-07-12 13:00:00,280.52,280.61,279.85,280.01,43715.0,249.1044,249.1843,248.5094,248.6515,43715.0
2021-07-12 13:30:00,279.97,280.01,279.06,279.21,37654.0,248.6159,248.6515,247.8079,247.9411,37654.0
2021-07-12 14:00:00,279.25,279.51,279.13,279.46,33994.0,247.9766,248.2075,247.87,248.1631,33994.0
2021-07-12 14:30:00,279.48,279.92,279.48,279.68,45757.0,248.1808,248.5715,248.1808,248.3584,45757.0
2021-07-12 15:00:00,279.68,279.93,279.32,279.62,49174.0,248.3584,248.5804,248.0387,248.3051,49174.0
2021-07-12 15:30:00,279.62,280.13,279.3,280.08,181800.0,248.3051,248.758,248.021,248.7136,181800.0
2021-07-13 09:30:00,278.14,280.72,278.01,280.24,83098.0,246.9909,249.282,246.8754,248.8557,83098.0
2021-07-13 10:00:00,280.29,281.16,280.23,281.13,97285.0,248.9001,249.6727,248.8468,249.646,97285.0
2021-07-13 10:30:00,281.04,281.62,280.52,280.53,27564.0,249.5661,250.0812,249.1044,249.1132,27564.0
2021-07-13 11:00:00,280.58,281.09,280.1,280.11,42773.0,249.1576,249.6105,248.7314,248.7403,42773.0
2021-07-13 11:30:00,280.04,280.64,279.99,280.41,23046.0,248.6781,249.2109,248.6337,249.0067,23046.0
2021-07-13 12:00:00,280.46,280.84,279.96,280.34,34681.0,249.0511,249.3885,248.6071,248.9445,34681.0
2021-07-13 12:30:00,280.27,280.5,279.73,280.2,29350.0,248.8823,249.0866,248.4028,248.8202,29350.0
2021-07-13 13:00:00,280.13,280.23,279.36,279.36,42076.0,248.758,248.8468,248.0743,248.0743,42076.0
2021-07-13 13:30:00,279.41,279.77,279.25,279.31,24971.0,248.1187,248.4383,247.9766,248.0299,24971.0
2021-07-13 14:00:00,279.12,279.8,278.66,278.66,27165.0,247.8611,248.465,247.4527,247.4527,27165.0
2021-07-13 14:30:00,278.61,279.08,278.45,278.76,33502.0,247.4083,247.8256,247.2662,247.5415,33502.0
2021-07-13 15:00:00,278.73,278.77,277.64,278.1,43974.0,247.5148,247.5503,246.5469,246.9554,43974.0
2021-07-13 15:30:00,278.1,278.94,278.07,278.62,112096.0,246.9554,247.7013,246.9287,247.4171,112096.0
2021-07-14 09:30:00,278.0,278.94,277.01,278.54,61603.0,246.8666,247.7013,245.9874,247.3461,61603.0
2021-07-14 10:00:00,278.75,279.52,278.13,279.52,35045.0,247.5326,248.2163,246.982,248.2163,35045.0
2021-07-14 10:30:00,279.62,280.64,279.5,280.59,50218.0,248.3051,249.2109,248.1986,249.1665,50218.0
2021-07-14 11:00:00,280.61,281.46,280.38,280.97,39743.0,249.1843,249.9391,248.98,249.504,39743.0
2021-07-14 11:30:00,280.87,281.17,280.62,280.94,19622.0,249.4152,249.6816,249.1932,249.4773,19622.0
2021-07-14 12:00:00,280.96,281.69,280.96,281.59,27343.0,249.4951,250.1433,249.4951,250.0545,27343.0
2021-07-14 12:30:00,281.56,281.94,281.51,281.51,28710.0,250.0279,250.3653,249.9835,249.9835,28710.0
2021-07-14 13:00:00,281.51,282.06,281.34,281.66,29345.0,249.9835,250.4719,249.8325,250.1167,29345.0
2021-07-14 13:30:00,281.57,282.0,281.45,281.92,33136.0,250.0368,250.4186,249.9302,250.3476,33136.0
2021-07-14 14:00:00,281.88,282.42,281.86,282.2,28448.0,250.312,250.7916,250.2943,250.5962,28448.0
2021-07-14 14:30:00,282.21,282.25,281.88,282.2,29258.0,250.6051,250.6406,250.312,250.5962,29258.0
2021-07-14 15:00:00,282.22,282.22,281.63,281.84,23447.0,250.614,250.614,250.09,250.2765,23447.0
2021-07-14 15:30:00,281.81,282.14,281.25,281.38,136873.0,250.2499,250.5429,249.7526,249.868,136873.0
2021-07-15 09:30:00,282.1,283.22,281.32,282.69,61250.0,250.5074,251.502,249.8148,251.0313,61250.0
2021-07-15 10:00:00,282.78,282.9,281.53,281.53,35566.0,251.1113,251.2178,250.0012,250.0012,35566.0
2021-07-15 10:30:00,281.53,282.12,279.63,279.73,44902.0,250.0012,250.5252,248.314,248.4028,44902.0
2021-07-15 11:00:00,279.65,280.6,279.65,279.74,29876.0,248.3318,249.1754,248.3318,248.4117,29876.0
2021-07-15 11:30:00,279.71,280.06,279.03,279.71,35734.0,248.3851,248.6959,247.7812,248.3851,35734.0
2021-07-15 12:00:00,279.77,279.97,279.56,279.87,20768.0,248.4383,248.6159,248.2519,248.5271,20768.0
2021-07-15 12:30:00,279.9,280.41,279.9,280.41,30230.0,248.5538,249.0067,248.5538,249.0067,30230.0
2021-07-15 13:00:00,280.39,281.2,280.2,281.12,22176.0,248.9889,249.7082,248.8202,249.6372,22176.0
2021-07-15 13:30:00,281.09,281.55,281.0,281.29,18451.0,249.6105,250.019,249.5306,249.7881,18451.0
2021-07-15 14:00:00,281.25,281.69,281.23,281.62,14470.0,249.7526,250.1433,249.7348,250.0812,14470.0
2021-07-15 14:30:00,281.56,281.67,281.36,281.46,13308.0,250.0279,250.1256,249.8503,249.9391,13308.0
2021-07-15 15:00:00,281.49,281.98,281.42,281.7,18022.0,249.9657,250.4008,249.9036,250.1522,18022.0
2021-07-15 15:30:00,281.65,282.0,281.16,281.35,95695.0,250.1078,250.4186,249.6727,249.8414,95695.0
2021-07-16 09:30:00,282.24,282.84,281.72,281.75,82191.0,250.6317,251.1645,250.17,250.1966,82191.0
2021-07-16 10:00:00,281.71,282.64,281.71,282.44,89064.0,250.1611,250.9869,250.1611,250.8093,89064.0
2021-07-16 10:30:00,282.43,282.7,281.91,281.92,52554.0,250.8004,251.0402,250.3387,250.3476,52554.0
2021-07-16 11:00:00,281.95,282.17,281.14,282.02,51213.0,250.3742,250.5696,249.6549,250.4364,51213.0
2021-07-16 11:30:00,282.02,282.77,281.94,282.66,28119.0,250.4364,251.1024,250.3653,251.0047,28119.0
2021-07-16 12:00:00,282.73,283.81,282.67,283.71,35471.0,251.0669,252.0259,251.0136,251.9371,35471.0
2021-07-16 12:30:00,283.7,284.11,283.27,283.27,30321.0,251.9282,252.2923,251.5464,251.5464,30321.0
2021-07-16 13:00:00,283.33,283.77,283.28,283.34,30333.0,251.5997,251.9904,251.5553,251.6085,30333.0
2021-07-16 13:30:00,283.32,283.48,283.2,283.32,38463.0,251.5908,251.7329,251.4842,251.5908,38463.0
2021-07-16 14:00:00,283.24,283.41,283.2,283.24,31054.0,251.5197,251.6707,251.4842,251.5197,31054.0
2021-07-16 14:30:00,283.25,283.46,283.04,283.46,37250.0,251.5286,251.7151,251.3421,251.7151,37250.0
2021-07-16 15:00:00,283.46,283.64,282.83,283.57,44257.0,251.7151,251.8749,251.1557,251.8128,44257.0
2021-07-16 15:30:00,283.54,284.11,282.22,282.46,161412.0,251.7861,252.2923,250.614,250.8271,161412.0
2021-07-19 09:30:00,282.9,284.65,282.07,283.36,182252.0,251.2178,252.7718,250.4808,251.6263,182252.0
2021-07-19 10:00:00,283.36,284.19,281.94,282.43,112326.0,251.6263,252.3633,250.3653,250.8004,112326.0
2021-07-19 10:30:00,282.54,282.55,281.27,282.25,91043.0,250.8981,250.907,249.7704,250.6406,91043.0
2021-07-19 11:00:00,282.38,282.84,281.73,282.11,58847.0,250.756,251.1645,250.1788,250.5163,58847.0
2021-07-19 11:30:00,282.26,282.46,280.62,280.84,49270.0,250.6495,250.8271,249.1932,249.3885,49270.0
2021-07-19 12:00:00,280.75,280.79,279.64,280.67,40877.0,249.3086,249.3441,248.3229,249.2376,40877.0
2021-07-19 12:30:00,280.55,280.64,280.07,280.41,46410.0,249.131,249.2109,248.7047,249.0067,46410.0
2021-07-19 13:00:00,280.36,280.6,279.27,279.34,34770.0,248.9623,249.1754,247.9943,248.0565,34770.0
2021-07-19 13:30:00,279.32,279.38,278.67,278.67,54105.0,248.0387,248.092,247.4615,247.4615,54105.0
2021-07-19 14:00:00,278.7,280.0,278.56,279.5,47274.0,247.4882,248.6426,247.3639,248.1986,47274.0
2021-07-19 14:30:00,279.5,279.85,278.89,279.56,35464.0,248.1986,248.5094,247.6569,248.2519,35464.0
2021-07-19 15:00:00,279.6,280.54,279.45,279.48,37078.0,248.2874,249.1221,248.1542,248.1808,37078.0
2021-07-19 15:30:00,279.48,281.13,279.07,280.99,228235.0,248.1808,249.646,247.8167,249.5217,228235.0
2021-07-20 09:30:00,283.11,284.44,281.77,282.7,107176.0,251.4043,252.5853,250.2144,251.0402,107176.0
2021-07-20 10:00:00,282.93,282.98,280.48,280.51,44289.0,251.2445,251.2889,249.0688,249.0955,44289.0
2021-07-20 10:30:00,280.66,281.35,280.6,280.92,41430.0,249.2287,249.8414,249.1754,249.4596,41430.0
2021-07-20 11:00:00,280.84,282.08,280.02,280.02,46120.0,249.3885,250.4896,248.6603,248.6603,46120.0
2021-07-20 11:30:00,280.06,280.7,279.69,280.7,44438.0,248.6959,249.2642,248.3673,249.2642,44438.0
2021-07-20 12:00:00,280.7,281.63,280.7,281.05,34851.0,249.2642,250.09,249.2642,249.575,34851.0
2021-07-20 12:30:00,281.06,282.31,281.06,282.24,35849.0,249.5839,250.6939,249.5839,250.6317,35849.0
2021-07-20 13:00:00,282.23,282.27,281.16,281.37,29856.0,250.6228,250.6584,249.6727,249.8592,29856.0
2021-07-20 13:30:00,281.47,282.3,281.4,282.3,29589.0,249.948,250.685,249.8858,250.685,29589.0
2021-07-20 14:00:00,282.28,283.06,282.2,283.06,26461.0,250.6672,251.3599,250.5962,251.3599,26461.0
2021-07-20 14:30:00,283.05,283.24,282.53,282.79,30864.0,251.351,251.5197,250.8893,251.1201,30864.0
2021-07-20 15:00:00,282.8,283.7,282.66,282.82,41401.0,251.129,251.9282,251.0047,251.1468,41401.0
2021-07-20 15:30:00,282.8,283.75,282.66,283.0,176564.0,251.129,251.9726,251.0047,251.3066,176564.0
2021-07-21 09:30:00,282.68,283.14,281.05,282.24,78248.0,251.0225,251.4309,249.575,250.6317,78248.0
2021-07-21 10:00:00,282.19,282.21,280.96,281.76,39946.0,250.5873,250.6051,249.4951,250.2055,39946.0
2021-07-21 10:30:00,281.9,283.07,281.89,282.94,50795.0,250.3298,251.3688,250.3209,251.2533,50795.0
2021-07-21 11:00:00,282.94,282.94,281.62,281.73,27383.0,251.2533,251.2533,250.0812,250.1788,27383.0
2021-07-21 11:30:00,281.71,282.03,280.49,281.31,44084.0,250.1611,250.4452,249.0777,249.8059,44084.0
2021-07-21 12:00:00,281.32,281.67,280.97,281.38,21154.0,249.8148,250.1256,249.504,249.868,21154.0
2021-07-21 12:30:00,281.45,281.65,280.9,281.08,22141.0,249.9302,250.1078,249.4418,249.6016,22141.0
2021-07-21 13:00:00,281.06,281.45,280.81,281.37,23853.0,249.5839,249.9302,249.3619,249.8592,23853.0
2021-07-21 13:30:00,281.53,281.6,281.19,281.37,18802.0,250.0012,250.0634,249.6993,249.8592,18802.0
2021-07-21 14:00:00,281.4,281.55,281.26,281.54,15560.0,249.8858,250.019,249.7615,250.0101,15560.0
2021-07-21 14:30:00,281.57,281.9,281.38,281.51,17661.0,250.0368,250.3298,249.868,249.9835,17661.0
2021-07-21 15:00:00,281.44,281.75,281.28,281.51,27358.0,249.9213,250.1966,249.7792,249.9835,27358.0
2021-07-21 15:30:00,281.47,281.47,279.93,280.3,150481.0,249.948,249.948,248.5804,248.909,150481.0
2021-07-22 09:30:00,279.7,279.81,276.89,278.75,103205.0,248.3762,248.4739,245.8809,247.5326,103205.0
2021-07-22 10:00:00,278.89,278.89,277.89,278.71,53194.0,247.6569,247.6569,246.7689,247.4971,53194.0
2021-07-22 10:30:00,278.87,280.34,278.87,280.3,44071.0,247.6391,248.9445,247.6391,248.909,44071.0
2021-07-22 11:00:00,280.32,280.66,279.92,280.37,25614.0,248.9268,249.2287,248.5715,248.9712,25614.0
2021-07-22 11:30:00,280.38,280.38,279.42,280.13,27342.0,248.98,248.98,248.1275,248.758,27342.0
2021-07-22 12:00:00,280.21,280.4,279.78,279.94,39660.0,248.8291,248.9978,248.4472,248.5893,39660.0
2021-07-22 12:30:00,279.86,280.92,279.66,280.76,28504.0,248.5183,249.4596,248.3407,249.3175,28504.0
2021-07-22 13:00:00,280.78,280.99,280.33,280.78,16158.0,249.3352,249.5217,248.9356,249.3352,16158.0
2021-07-22 13:30:00,280.78,281.89,280.74,281.68,39538.0,249.3352,250.3209,249.2997,250.1344,39538.0
2021-07-22 14:00:00,281.72,281.72,281.1,281.16,30451.0,250.17,250.17,249.6194,249.6727,30451.0
2021-07-22 14:30:00,281.2,281.48,281.03,281.08,26176.0,249.7082,249.9568,249.5572,249.6016,26176.0
2021-07-22 15:00:00,281.09,281.22,280.78,281.09,24704.0,249.6105,249.726,249.3352,249.6105,24704.0
2021-07-22 15:30:00,281.13,282.12,281.09,281.6,131852.0,249.646,250.5252,249.6105,250.0634,131852.0
2021-07-23 09:30:00,282.25,283.49,280.73,282.85,90472.0,250.6406,251.7417,249.2908,251.1734,90472.0
2021-07-23 10:00:00,282.75,283.82,282.49,282.57,40704.0,251.0846,252.0348,250.8537,250.9248,40704.0
2021-07-23 10:30:00,282.69,283.2,282.39,283.07,15199.0,251.0313,251.4842,250.7649,251.3688,15199.0
2021-07-23 11:00:00,283.12,284.26,283.08,284.26,56544.0,251.4132,252.4255,251.3777,252.4255,56544.0
2021-07-23 11:30:00,284.3,284.31,283.05,283.5,24827.0,252.461,252.4699,251.351,251.7506,24827.0
2021-07-23 12:00:00,283.51,284.02,283.51,283.79,19901.0,251.7595,252.2124,251.7595,252.0081,19901.0
2021-07-23 12:30:00,283.76,284.56,283.75,284.45,26187.0,251.9815,252.6919,251.9726,252.5942,26187.0
2021-07-23 13:00:00,284.5,284.98,284.5,284.86,41724.0,252.6386,253.0649,252.6386,252.9583,41724.0
2021-07-23 13:30:00,284.85,284.85,284.37,284.53,27480.0,252.9494,252.9494,252.5232,252.6653,27480.0
2021-07-23 14:00:00,284.54,284.9,284.34,284.67,39542.0,252.6741,252.9938,252.4965,252.7896,39542.0
2021-07-23 14:30:00,284.65,284.74,284.4,284.51,28052.0,252.7718,252.8518,252.5498,252.6475,28052.0
2021-07-23 15:00:00,284.5,285.2,284.46,285.2,55177.0,252.6386,253.2602,252.6031,253.2602,55177.0
2021-07-23 15:30:00,285.16,285.74,285.0,285.3,129907.0,253.2247,253.7398,253.0826,253.349,129907.0
2021-07-26 09:30:00,283.37,284.93,282.49,283.48,83992.0,251.6352,253.0205,250.8537,251.7329,83992.0
2021-07-26 10:00:00,283.74,284.07,282.62,283.37,41804.0,251.9637,252.2568,250.9692,251.6352,41804.0
2021-07-26 10:30:00,283.27,284.03,283.19,283.86,66566.0,251.5464,252.2213,251.4753,252.0703,66566.0
2021-07-26 11:00:00,283.91,283.98,283.17,283.92,45822.0,252.1147,252.1769,251.4576,252.1236,45822.0
2021-07-26 11:30:00,283.89,284.06,283.85,283.99,60286.0,252.0969,252.2479,252.0614,252.1857,60286.0
2021-07-26 12:00:00,284.01,284.35,283.47,283.47,28488.0,252.2035,252.5054,251.724,251.724,28488.0
2021-07-26 12:30:00,283.42,283.82,283.37,283.81,30668.0,251.6796,252.0348,251.6352,252.0259,30668.0
2021-07-26 13:00:00,283.82,284.21,283.59,283.77,17509.0,252.0348,252.3811,251.8305,251.9904,17509.0
2021-07-26 13:30:00,283.78,283.97,283.44,283.59,24612.0,251.9993,252.168,251.6973,251.8305,24612.0
2021-07-26 14:00:00,283.49,283.96,283.24,283.46,19200.0,251.7417,252.1591,251.5197,251.7151,19200.0
2021-07-26 14:30:00,283.45,283.6,283.29,283.32,32055.0,251.7062,251.8394,251.5641,251.5908,32055.0
2021-07-26 15:00:00,283.35,283.61,283.24,283.61,31659.0,251.6174,251.8483,251.5197,251.8483,31659.0
2021-07-26 15:30:00,283.62,284.73,283.57,284.63,90423.0,251.8572,252.8429,251.8128,252.7541,90423.0
2021-07-27 09:30:00,285.01,286.34,284.03,286.25,61814.0,253.0915,254.2726,252.2213,254.1926,61814.0
2021-07-27 10:00:00,286.18,286.65,284.34,284.56,47428.0,254.1305,254.5478,252.4965,252.6919,47428.0
2021-07-27 10:30:00,284.6,285.53,284.23,285.25,36245.0,252.7274,253.5533,252.3989,253.3046,36245.0
2021-07-27 11:00:00,285.25,285.9,285.21,285.49,49692.0,253.3046,253.8818,253.2691,253.5178,49692.0
2021-07-27 11:30:00,285.56,286.55,285.23,286.36,95323.0,253.5799,254.459,253.2869,254.2903,95323.0
2021-07-27 12:00:00,286.3,286.9,285.91,286.78,86237.0,254.237,254.7699,253.8907,254.6633,86237.0
2021-07-27 12:30:00,286.8,287.5,286.72,286.91,40453.0,254.681,255.3027,254.61,254.7787,40453.0
2021-07-27 13:00:00,286.88,286.98,286.12,286.31,24887.0,254.7521,254.8409,254.0772,254.2459,24887.0
2021-07-27 13:30:00,286.36,286.37,285.94,285.94,25550.0,254.2903,254.2992,253.9174,253.9174,25550.0
2021-07-27 14:00:00,285.97,286.93,285.85,286.87,24328.0,253.944,254.7965,253.8374,254.7432,24328.0
2021-07-27 14:30:00,286.85,286.93,286.09,286.23,22383.0,254.7255,254.7965,254.0506,254.1749,22383.0
2021-07-27 15:00:00,286.38,286.52,286.04,286.19,22017.0,254.3081,254.4324,254.0062,254.1394,22017.0
2021-07-27 15:30:00,286.23,287.15,286.07,286.97,105119.0,254.1749,254.9919,254.0328,254.832,105119.0
2021-07-28 09:30:00,286.94,287.3,285.31,285.83,70286.0,254.8054,255.1251,253.3579,253.8197,70286.0
2021-07-28 10:00:00,285.83,286.51,285.01,286.2,97958.0,253.8197,254.4235,253.0915,254.1482,97958.0
2021-07-28 10:30:00,286.24,286.32,284.75,284.97,37181.0,254.1838,254.2548,252.8606,253.056,37181.0
2021-07-28 11:00:00,284.98,285.51,284.48,285.05,48739.0,253.0649,253.5355,252.6209,253.127,48739.0
2021-07-28 11:30:00,285.05,285.38,284.62,284.73,29616.0,253.127,253.4201,252.7452,252.8429,29616.0
2021-07-28 12:00:00,284.73,284.99,284.1,284.25,28223.0,252.8429,253.0738,252.2834,252.4166,28223.0
2021-07-28 12:30:00,284.28,284.44,284.01,284.44,14835.0,252.4433,252.5853,252.2035,252.5853,14835.0
2021-07-28 13:00:00,284.4,284.54,283.75,283.87,19643.0,252.5498,252.6741,251.9726,252.0792,19643.0
2021-07-28 13:30:00,283.82,284.78,283.78,284.65,18637.0,252.0348,252.8873,251.9993,252.7718,18637.0
2021-07-28 14:00:00,284.6,285.06,283.87,284.69,51098.0,252.7274,253.1359,252.0792,252.8074,51098.0
2021-07-28 14:30:00,284.74,285.07,284.43,284.92,39666.0,252.8518,253.1448,252.5765,253.0116,39666.0
2021-07-28 15:00:00,285.0,285.29,284.54,285.0,63694.0,253.0826,253.3402,252.6741,253.0826,63694.0
2021-07-28 15:30:00,285.0,285.42,284.81,284.9,207858.0,253.0826,253.4556,252.9139,252.9938,207858.0
2021-07-29 09:30:00,286.0,289.52,284.8,285.95,129615.0,253.9706,257.0964,252.905,253.9262,129615.0
2021-07-29 10:00:00,285.9,286.37,284.7,285.64,53159.0,253.8818,254.2992,252.8162,253.651,53159.0
2021-07-29 10:30:00,285.47,285.7,284.26,285.33,71550.0,253.5,253.7042,252.4255,253.3757,71550.0
2021-07-29 11:00:00,285.34,285.75,284.21,284.21,42987.0,253.3846,253.7486,252.3811,252.3811,42987.0
2021-07-29 11:30:00,284.31,284.52,282.26,282.58,48470.0,252.4699,252.6564,250.6495,250.9337,48470.0
2021-07-29 12:00:00,282.56,283.48,282.43,283.16,20577.0,250.9159,251.7329,250.8004,251.4487,20577.0
2021-07-29 12:30:00,283.27,283.54,282.79,282.87,48316.0,251.5464,251.7861,251.1201,251.1912,48316.0
2021-07-29 13:00:00,283.0,283.48,282.61,282.84,80179.0,251.3066,251.7329,250.9603,251.1645,80179.0
2021-07-29 13:30:00,282.89,283.81,282.68,282.99,78163.0,251.2089,252.0259,251.0225,251.2977,78163.0
2021-07-29 14:00:00,283.0,283.4,282.63,282.89,74422.0,251.3066,251.6618,250.9781,251.2089,74422.0
2021-07-29 14:30:00,282.88,284.05,282.77,283.89,92434.0,251.2001,252.239,251.1024,252.0969,92434.0
2021-07-29 15:00:00,283.9,284.3,283.49,283.72,44779.0,252.1058,252.461,251.7417,251.946,44779.0
2021-07-29 15:30:00,283.73,284.0,282.69,283.0,162648.0,251.9549,252.1946,251.0313,251.3066,162648.0
2021-07-30 09:30:00,284.69,286.64,283.09,284.93,115969.0,252.8074,254.539,251.3865,253.0205,115969.0
2021-07-30 10:00:00,284.82,285.44,283.9,285.0,93458.0,252.9228,253.4734,252.1058,253.0826,93458.0
2021-07-30 10:30:00,284.96,286.04,284.9,285.88,65697.0,253.0471,254.0062,252.9938,253.8641,65697.0
2021-07-30 11:00:00,285.92,286.18,285.53,285.99,76824.0,253.8996,254.1305,253.5533,253.9618,76824.0
2021-07-30 11:30:00,285.97,286.04,284.34,284.49,73452.0,253.944,254.0062,252.4965,252.6297,73452.0
2021-07-30 12:00:00,284.56,285.05,284.21,284.97,36088.0,252.6919,253.127,252.3811,253.056,36088.0
2021-07-30 12:30:00,284.91,285.26,284.82,285.25,38573.0,253.0027,253.3135,252.9228,253.3046,38573.0
2021-07-30 13:00:00,285.24,285.24,284.59,284.74,26723.0,253.2958,253.2958,252.7185,252.8518,26723.0
2021-07-30 13:30:00,284.67,284.94,284.19,284.19,29738.0,252.7896,253.0294,252.3633,252.3633,29738.0
2021-07-30 14:00:00,284.2,284.48,283.5,283.71,38611.0,252.3722,252.6209,251.7506,251.9371,38611.0
2021-07-30 14:30:00,283.69,283.69,283.1,283.26,49275.0,251.9193,251.9193,251.3954,251.5375,49275.0
2021-07-30 15:00:00,283.24,283.73,283.16,283.51,73754.0,251.5197,251.9549,251.4487,251.7595,73754.0
2021-07-30 15:30:00,283.47,283.67,282.75,282.94,158132.0,251.724,251.9016,251.0846,251.2533,158132.0
2021-08-02 09:30:00,283.5,285.41,283.5,284.04,90564.0,251.7506,253.4467,251.7506,252.2301,90564.0
2021-08-02 10:00:00,283.94,286.1,283.83,285.69,44713.0,252.1413,254.0594,252.0437,253.6954,44713.0
2021-08-02 10:30:00,285.7,286.13,284.48,285.31,63335.0,253.7042,254.0861,252.6209,253.3579,63335.0
2021-08-02 11:00:00,285.24,285.3,284.76,284.89,42937.0,253.2958,253.349,252.8695,252.985,42937.0
2021-08-02 11:30:00,284.86,285.06,284.51,284.99,30397.0,252.9583,253.1359,252.6475,253.0738,30397.0
2021-08-02 12:00:00,285.12,285.13,284.38,284.44,26134.0,253.1892,253.1981,252.5321,252.5853,26134.0
2021-08-02 12:30:00,284.32,284.72,283.92,284.58,30846.0,252.4788,252.834,252.1236,252.7097,30846.0
2021-08-02 13:00:00,284.55,284.62,283.9,283.97,24649.0,252.683,252.7452,252.1058,252.168,24649.0
2021-08-02 13:30:00,283.97,284.4,283.62,284.1,47902.0,252.168,252.5498,251.8572,252.2834,47902.0
2021-08-02 14:00:00,284.07,284.31,283.45,283.95,43788.0,252.2568,252.4699,251.7062,252.1502,43788.0
2021-08-02 14:30:00,284.0,284.49,283.92,284.46,22538.0,252.1946,252.6297,252.1236,252.6031,22538.0
2021-08-02 15:00:00,284.46,284.5,283.76,284.33,42425.0,252.6031,252.6386,251.9815,252.4877,42425.0
2021-08-02 15:30:00,284.31,284.42,283.17,283.62,185241.0,252.4699,252.5676,251.4576,251.8572,185241.0
2021-08-03 09:30:00,283.7,285.82,283.21,284.66,69782.0,251.9282,253.8108,251.4931,252.7807,69782.0
2021-08-03 10:00:00,284.71,284.83,283.1,283.72,31813.0,252.8251,252.9317,251.3954,251.946,31813.0
2021-08-03 10:30:00,283.69,284.59,283.36,284.59,31540.0,251.9193,252.7185,251.6263,252.7185,31540.0
2021-08-03 11:00:00,284.56,284.74,283.19,283.4,29732.0,252.6919,252.8518,251.4753,251.6618,29732.0
2021-08-03 11:30:00,283.38,284.97,283.3,284.49,27628.0,251.6441,253.056,251.573,252.6297,27628.0
2021-08-03 12:00:00,284.51,284.57,283.38,283.42,26218.0,252.6475,252.7008,251.6441,251.6796,26218.0
2021-08-03 12:30:00,283.44,283.44,282.87,283.36,22923.0,251.6973,251.6973,251.1912,251.6263,22923.0
2021-08-03 13:00:00,283.28,284.02,283.17,283.76,22791.0,251.5553,252.2124,251.4576,251.9815,22791.0
2021-08-03 13:30:00,283.9,283.91,283.44,283.84,33340.0,252.1058,252.1147,251.6973,252.0525,33340.0
2021-08-03 14:00:00,283.77,284.34,283.41,283.58,22016.0,251.9904,252.4965,251.6707,251.8217,22016.0
2021-08-03 14:30:00,283.61,283.7,283.29,283.29,20276.0,251.8483,251.9282,251.5641,251.5641,20276.0
2021-08-03 15:00:00,283.31,283.48,282.9,282.9,28704.0,251.5819,251.7329,251.2178,251.2178,28704.0
2021-08-03 15:30:00,282.87,284.44,282.81,284.36,121756.0,251.1912,252.5853,251.1379,252.5143,121756.0
2021-08-04 09:30:00,284.79,285.76,283.72,285.22,76731.0,252.8962,253.7575,251.946,253.278,76731.0
2021-08-04 10:00:00,285.07,285.3,282.29,282.82,46301.0,253.1448,253.349,250.6761,251.1468,46301.0
2021-08-04 10:30:00,282.91,283.35,282.2,282.89,33160.0,251.2267,251.6174,250.5962,251.2089,33160.0
2021-08-04 11:00:00,282.85,283.26,282.16,282.24,52296.0,251.1734,251.5375,250.5607,250.6317,52296.0
2021-08-04 11:30:00,282.33,282.46,281.71,282.23,24957.0,250.7116,250.8271,250.1611,250.6228,24957.0
2021-08-04 12:00:00,282.38,282.55,282.01,282.01,21641.0,250.756,250.907,250.4275,250.4275,21641.0
2021-08-04 12:30:00,281.96,282.83,281.96,282.79,22953.0,250.3831,251.1557,250.3831,251.1201,22953.0
2021-08-04 13:00:00,282.79,283.55,282.76,283.41,17844.0,251.1201,251.795,251.0935,251.6707,17844.0
2021-08-04 13:30:00,283.48,284.1,283.32,283.83,29742.0,251.7329,252.2834,251.5908,252.0437,29742.0
2021-08-04 14:00:00,283.72,284.98,283.66,284.8,40054.0,251.946,253.0649,251.8927,252.905,40054.0
2021-08-04 14:30:00,284.86,285.41,284.41,284.82,57500.0,252.9583,253.4467,252.5587,252.9228,57500.0
2021-08-04 15:00:00,284.96,285.72,284.71,285.44,84648.0,253.0471,253.722,252.8251,253.4734,84648.0
2021-08-04 15:30:00,285.44,285.56,284.62,284.94,163248.0,253.4734,253.5799,252.7452,253.0294,163248.0
2021-08-05 09:30:00,286.43,286.72,284.38,284.38,63475.0,254.3525,254.61,252.5321,252.5321,63475.0
2021-08-05 10:00:00,284.39,284.41,283.23,283.44,52095.0,252.5409,252.5587,251.5109,251.6973,52095.0
2021-08-05 10:30:00,283.5,283.69,282.67,282.67,30836.0,251.7506,251.9193,251.0136,251.0136,30836.0
2021-08-05 11:00:00,282.75,282.75,281.57,281.71,57179.0,251.0846,251.0846,250.0368,250.1611,57179.0
2021-08-05 11:30:00,281.56,282.64,281.13,282.48,32575.0,250.0279,250.9869,249.646,250.8448,32575.0
2021-08-05 12:00:00,282.39,282.63,281.92,282.03,32051.0,250.7649,250.9781,250.3476,250.4452,32051.0
2021-08-05 12:30:00,282.04,282.8,282.01,282.75,32354.0,250.4541,251.129,250.4275,251.0846,32354.0
2021-08-05 13:00:00,282.71,282.71,281.89,282.4,23143.0,251.0491,251.0491,250.3209,250.7738,23143.0
2021-08-05 13:30:00,282.46,282.78,282.11,282.66,23513.0,250.8271,251.1113,250.5163,251.0047,23513.0
2021-08-05 14:00:00,282.63,283.02,282.63,282.9,22300.0,250.9781,251.3244,250.9781,251.2178,22300.0
2021-08-05 14:30:00,282.84,283.29,282.66,282.8,32907.0,251.1645,251.5641,251.0047,251.129,32907.0
2021-08-05 15:00:00,282.82,282.82,281.94,282.03,70932.0,251.1468,251.1468,250.3653,250.4452,70932.0
2021-08-05 15:30:00,282.07,282.84,281.98,282.73,273992.0,250.4808,251.1645,250.4008,251.0669,273992.0
2021-08-06 09:30:00,281.4,283.23,281.01,282.43,65696.0,249.8858,251.5109,249.5395,250.8004,65696.0
2021-08-06 10:00:00,282.55,282.61,281.25,281.89,32004.0,250.907,250.9603,249.7526,250.3209,32004.0
2021-08-06 10:30:00,281.8,282.13,281.22,281.43,46540.0,250.241,250.534,249.726,249.9124,46540.0
2021-08-06 11:00:00,281.42,282.2,281.42,282.1,35523.0,249.9036,250.5962,249.9036,250.5074,35523.0
2021-08-06 11:30:00,282.06,282.31,281.99,282.26,37487.0,250.4719,250.6939,250.4097,250.6495,37487.0
2021-08-06 12:00:00,282.25,283.03,282.13,282.68,39463.0,250.6406,251.3333,250.534,251.0225,39463.0
2021-08-06 12:30:00,282.67,282.67,282.09,282.32,33237.0,251.0136,251.0136,250.4985,250.7028,33237.0
2021-08-06 13:00:00,282.32,282.33,281.9,282.0,48243.0,250.7028,250.7116,250.3298,250.4186,48243.0
2021-08-06 13:30:00,282.01,283.44,281.97,282.8,81659.0,250.4275,251.6973,250.392,251.129,81659.0
2021-08-06 14:00:00,282.8,282.85,281.64,281.83,49021.0,251.129,251.1734,250.0989,250.2676,49021.0
2021-08-06 14:30:00,281.78,282.0,281.66,281.84,35672.0,250.2232,250.4186,250.1167,250.2765,35672.0
2021-08-06 15:00:00,281.83,282.24,281.75,281.9,62274.0,250.2676,250.6317,250.1966,250.3298,62274.0
2021-08-06 15:30:00,281.86,282.18,281.51,282.11,184683.0,250.2943,250.5784,249.9835,250.5163,184683.0
2021-08-09 09:30:00,282.0,282.42,280.87,280.94,52288.0,250.4186,250.7916,249.4152,249.4773,52288.0
2021-08-09 10:00:00,280.69,280.84,279.74,280.04,31395.0,249.2553,249.3885,248.4117,248.6781,31395.0
2021-08-09 10:30:00,280.03,281.22,280.0,280.15,27219.0,248.6692,249.726,248.6426,248.7758,27219.0
2021-08-09 11:00:00,280.05,280.48,279.36,279.43,28472.0,248.687,249.0688,248.0743,248.1364,28472.0
2021-08-09 11:30:00,279.43,280.25,279.38,280.09,25923.0,248.1364,248.8646,248.092,248.7225,25923.0
2021-08-09 12:00:00,280.13,280.24,279.21,279.43,21143.0,248.758,248.8557,247.9411,248.1364,21143.0
2021-08-09 12:30:00,279.57,279.71,279.12,279.7,19892.0,248.2607,248.3851,247.8611,248.3762,19892.0
2021-08-09 13:00:00,279.87,280.06,279.3,279.34,26846.0,248.5271,248.6959,248.021,248.0565,26846.0
2021-08-09 13:30:00,279.19,279.53,278.95,279.1,38258.0,247.9233,248.2252,247.7102,247.8434,38258.0
2021-08-09 14:00:00,279.13,279.67,279.06,279.64,29834.0,247.87,248.3495,247.8079,248.3229,29834.0
2021-08-09 14:30:00,279.69,279.78,279.27,279.28,21012.0,248.3673,248.4472,247.9943,248.0032,21012.0
2021-08-09 15:00:00,279.25,279.84,279.09,279.84,33580.0,247.9766,248.5005,247.8345,248.5005,33580.0
2021-08-09 15:30:00,279.82,280.69,279.69,280.06,150204.0,248.4827,249.2553,248.3673,248.6959,150204.0
2021-08-10 09:30:00,281.55,281.55,280.18,281.35,63806.0,250.019,250.019,248.8024,249.8414,63806.0
2021-08-10 10:00:00,281.4,281.98,278.77,279.11,54556.0,249.8858,250.4008,247.5503,247.8523,54556.0
2021-08-10 10:30:00,279.13,279.34,277.66,277.91,57860.0,247.87,248.0565,246.5646,246.7866,57860.0
2021-08-10 11:00:00,277.85,277.98,276.77,276.98,28464.0,246.7334,246.8488,245.7743,245.9608,28464.0
2021-08-10 11:30:00,277.05,278.37,277.05,278.26,50141.0,246.023,247.1951,246.023,247.0975,50141.0
2021-08-10 12:00:00,278.36,278.49,277.97,278.06,21970.0,247.1863,247.3017,246.8399,246.9198,21970.0
2021-08-10 12:30:00,277.95,278.2,277.85,278.17,26516.0,246.8222,247.0442,246.7334,247.0175,26516.0
2021-08-10 13:00:00,278.12,278.12,276.96,277.08,28193.0,246.9731,246.9731,245.943,246.0496,28193.0
2021-08-10 13:30:00,277.04,277.61,277.02,277.15,21975.0,246.0141,246.5202,245.9963,246.1118,21975.0
2021-08-10 14:00:00,277.11,277.23,276.26,277.09,37345.0,246.0762,246.1828,245.3214,246.0585,37345.0
2021-08-10 14:30:00,277.06,277.15,276.62,276.72,23239.0,246.0318,246.1118,245.6411,245.7299,23239.0
2021-08-10 15:00:00,276.74,277.08,276.13,276.26,44166.0,245.7477,246.0496,245.206,245.3214,44166.0
2021-08-10 15:30:00,276.25,276.25,275.0,275.25,198485.0,245.3126,245.3126,244.2025,244.4245,198485.0
2021-08-11 09:30:00,276.41,277.17,275.37,276.01,56169.0,245.4546,246.1295,244.5311,245.0994,56169.0
2021-08-11 10:00:00,276.21,277.58,275.86,277.43,30524.0,245.277,246.4936,244.9662,246.3604,30524.0
2021-08-11 10:30:00,277.57,277.57,276.74,277.52,22712.0,246.4847,246.4847,245.7477,246.4403,22712.0
2021-08-11 11:00:00,277.44,277.7,276.5,276.58,25772.0,246.3693,246.6002,245.5346,245.6056,25772.0
2021-08-11 11:30:00,276.59,277.36,276.44,276.78,20260.0,245.6145,246.2982,245.4813,245.7832,20260.0
2021-08-11 12:00:00,276.9,277.05,276.42,276.42,16048.0,245.8898,246.023,245.4635,245.4635,16048.0
2021-08-11 12:30:00,276.42,276.49,275.86,275.99,15701.0,245.4635,245.5257,244.9662,245.0817,15701.0
2021-08-11 13:00:00,275.91,276.54,275.86,276.24,28798.0,245.0106,245.5701,244.9662,245.3037,28798.0
2021-08-11 13:30:00,276.22,276.56,275.95,276.46,19400.0,245.2859,245.5878,245.0461,245.499,19400.0
2021-08-11 14:00:00,276.48,277.04,276.32,276.96,18268.0,245.5168,246.0141,245.3747,245.943,18268.0
2021-08-11 14:30:00,277.08,277.2,276.62,276.62,19180.0,246.0496,246.1562,245.6411,245.6411,19180.0
2021-08-11 15:00:00,276.6,277.35,276.6,277.26,22258.0,245.6234,246.2894,245.6234,246.2094,22258.0
2021-08-11 15:30:00,277.27,277.27,276.87,277.23,86758.0,246.2183,246.2183,245.8631,246.1828,86758.0
2021-08-12 09:30:00,278.0,278.89,276.15,277.27,44555.0,246.8666,247.6569,245.2238,246.2183,44555.0
2021-08-12 10:00:00,277.14,278.72,276.99,278.31,21703.0,246.1029,247.5059,245.9697,247.1419,21703.0
2021-08-12 10:30:00,278.56,279.84,278.51,279.84,34424.0,247.3639,248.5005,247.3195,248.5005,34424.0
2021-08-12 11:00:00,279.8,280.1,279.44,280.0,25534.0,248.465,248.7314,248.1453,248.6426,25534.0
2021-08-12 11:30:00,280.03,280.11,279.08,279.08,21175.0,248.6692,248.7403,247.8256,247.8256,21175.0
2021-08-12 12:00:00,279.08,280.04,279.08,279.99,22718.0,247.8256,248.6781,247.8256,248.6337,22718.0
2021-08-12 12:30:00,280.01,280.07,279.74,279.82,17562.0,248.6515,248.7047,248.4117,248.4827,17562.0
2021-08-12 13:00:00,279.85,280.22,279.37,280.15,41103.0,248.5094,248.8379,248.0831,248.7758,41103.0
2021-08-12 13:30:00,280.21,280.48,279.63,279.9,23915.0,248.8291,249.0688,248.314,248.5538,23915.0
2021-08-12 14:00:00,279.93,280.13,279.5,279.79,20180.0,248.5804,248.758,248.1986,248.4561,20180.0
2021-08-12 14:30:00,279.83,280.02,279.63,279.69,10979.0,248.4916,248.6603,248.314,248.3673,10979.0
2021-08-12 15:00:00,279.72,280.06,279.3,279.93,15910.0,248.3939,248.6959,248.021,248.5804,15910.0
2021-08-12 15:30:00,279.89,280.38,279.76,280.13,93740.0,248.5449,248.98,248.4295,248.758,93740.0
2021-08-13 09:30:00,280.43,281.03,279.92,280.4,60828.0,249.0244,249.5572,248.5715,248.9978,60828.0
2021-08-13 10:00:00,280.52,280.52,279.2,279.46,23606.0,249.1044,249.1044,247.9322,248.1631,23606.0
2021-08-13 10:30:00,279.53,280.52,279.46,280.44,24504.0,248.2252,249.1044,248.1631,249.0333,24504.0
2021-08-13 11:00:00,280.46,281.24,280.29,281.18,26793.0,249.0511,249.7437,248.9001,249.6904,26793.0
2021-08-13 11:30:00,281.23,281.88,281.2,281.54,22375.0,249.7348,250.312,249.7082,250.0101,22375.0
2021-08-13 12:00:00,281.53,281.73,281.13,281.13,29539.0,250.0012,250.1788,249.646,249.646,29539.0
2021-08-13 12:30:00,281.22,281.4,280.92,281.23,41205.0,249.726,249.8858,249.4596,249.7348,41205.0
2021-08-13 13:00:00,281.24,281.94,281.1,281.92,16028.0,249.7437,250.3653,249.6194,250.3476,16028.0
2021-08-13 13:30:00,281.92,281.96,281.5,281.5,15818.0,250.3476,250.3831,249.9746,249.9746,15818.0
2021-08-13 14:00:00,281.45,282.55,281.45,282.42,12079.0,249.9302,250.907,249.9302,250.7916,12079.0
2021-08-13 14:30:00,282.44,282.52,281.74,282.47,27126.0,250.8093,250.8804,250.1877,250.836,27126.0
2021-08-13 15:00:00,282.43,282.5,281.77,281.98,23214.0,250.8004,250.8626,250.2144,250.4008,23214.0
2021-08-13 15:30:00,282.01,282.95,281.85,282.88,109079.0,250.4275,251.2622,250.2854,251.2001,109079.0
2021-08-16 09:30:00,282.92,283.61,282.25,283.22,64475.0,251.2356,251.8483,250.6406,251.502,64475.0
2021-08-16 10:00:00,283.33,284.31,282.91,283.66,60482.0,251.5997,252.4699,251.2267,251.8927,60482.0
2021-08-16 10:30:00,283.75,284.56,282.78,283.46,66993.0,251.9726,252.6919,251.1113,251.7151,66993.0
2021-08-16 11:00:00,283.39,284.16,283.39,284.16,38323.0,251.6529,252.3367,251.6529,252.3367,38323.0
2021-08-16 11:30:00,284.14,284.14,282.95,283.13,36801.0,252.3189,252.3189,251.2622,251.4221,36801.0
2021-08-16 12:00:00,283.22,283.58,282.88,283.09,33850.0,251.502,251.8217,251.2001,251.3865,33850.0
2021-08-16 12:30:00,283.09,283.72,283.09,283.36,19223.0,251.3865,251.946,251.3865,251.6263,19223.0
2021-08-16 13:00:00,283.45,283.61,283.1,283.53,19664.0,251.7062,251.8483,251.3954,251.7773,19664.0
2021-08-16 13:30:00,283.56,283.62,283.2,283.33,24561.0,251.8039,251.8572,251.4842,251.5997,24561.0
2021-08-16 14:00:00,283.35,283.74,283.19,283.49,21795.0,251.6174,251.9637,251.4753,251.7417,21795.0
2021-08-16 14:30:00,283.54,283.62,281.77,281.79,72484.0,251.7861,251.8572,250.2144,250.2321,72484.0
2021-08-16 15:00:00,281.87,282.98,281.86,282.87,43692.0,250.3032,251.2889,250.2943,251.1912,43692.0
2021-08-16 15:30:00,282.89,283.4,282.7,283.12,94969.0,251.2089,251.6618,251.0402,251.4132,94969.0
2021-08-17 09:30:00,281.14,284.26,281.14,284.26,52747.0,249.6549,252.4255,249.6549,252.4255,52747.0
2021-08-17 10:00:00,284.05,284.94,283.91,284.24,19466.0,252.239,253.0294,252.1147,252.4077,19466.0
2021-08-17 10:30:00,284.11,285.22,284.09,285.22,24168.0,252.2923,253.278,252.2745,253.278,24168.0
2021-08-17 11:00:00,285.27,286.5,285.21,286.45,55755.0,253.3224,254.4146,253.2691,254.3702,55755.0
2021-08-17 11:30:00,286.53,286.7,285.39,285.4,32063.0,254.4413,254.5922,253.429,253.4378,32063.0
2021-08-17 12:00:00,285.37,286.14,285.02,285.72,29085.0,253.4112,254.095,253.1004,253.722,29085.0
2021-08-17 12:30:00,285.72,285.74,284.89,284.9,22873.0,253.722,253.7398,252.985,252.9938,22873.0
2021-08-17 13:00:00,284.89,285.08,283.97,284.57,18492.0,252.985,253.1537,252.168,252.7008,18492.0
2021-08-17 13:30:00,284.45,285.16,284.44,285.08,27128.0,252.5942,253.2247,252.5853,253.1537,27128.0
2021-08-17 14:00:00,285.16,285.29,284.84,284.88,23764.0,253.2247,253.3402,252.9406,252.9761,23764.0
2021-08-17 14:30:00,284.81,284.88,284.16,284.75,15318.0,252.9139,252.9761,252.3367,252.8606,15318.0
2021-08-17 15:00:00,284.77,285.62,284.77,285.52,17441.0,252.8784,253.6332,252.8784,253.5444,17441.0
2021-08-17 15:30:00,285.64,286.73,285.45,286.56,84076.0,253.651,254.6189,253.4822,254.4679,84076.0
2021-08-18 09:30:00,285.96,287.29,285.01,285.65,72972.0,253.9351,255.1162,253.0915,253.6598,72972.0
2021-08-18 10:00:00,285.71,287.0,285.69,286.38,41388.0,253.7131,254.8587,253.6954,254.3081,41388.0
2021-08-18 10:30:00,286.5,287.02,284.97,285.02,49400.0,254.4146,254.8764,253.056,253.1004,49400.0
2021-08-18 11:00:00,285.06,285.06,283.82,284.31,49494.0,253.1359,253.1359,252.0348,252.4699,49494.0
2021-08-18 11:30:00,284.41,284.47,283.52,283.82,28271.0,252.5587,252.612,251.7684,252.0348,28271.0
2021-08-18 12:00:00,283.88,284.39,283.54,283.65,25634.0,252.0881,252.5409,251.7861,251.8838,25634.0
2021-08-18 12:30:00,283.66,284.13,283.37,284.06,19583.0,251.8927,252.3101,251.6352,252.2479,19583.0
2021-08-18 13:00:00,284.2,284.49,283.89,284.2,21155.0,252.3722,252.6297,252.0969,252.3722,21155.0
2021-08-18 13:30:00,284.15,284.82,284.14,284.6,14681.0,252.3278,252.9228,252.3189,252.7274,14681.0
2021-08-18 14:00:00,284.71,285.11,283.75,284.41,22634.0,252.8251,253.1803,251.9726,252.5587,22634.0
2021-08-18 14:30:00,284.35,284.65,284.09,284.59,19007.0,252.5054,252.7718,252.2745,252.7185,19007.0
2021-08-18 15:00:00,284.53,284.66,283.77,283.81,33065.0,252.6653,252.7807,251.9904,252.0259,33065.0
2021-08-18 15:30:00,283.8,284.46,283.33,283.38,112892.0,252.017,252.6031,251.5997,251.6441,112892.0
2021-08-19 09:30:00,281.59,285.62,281.59,285.49,77046.0,250.0545,253.6332,250.0545,253.5178,77046.0
2021-08-19 10:00:00,285.55,286.5,285.34,286.5,37664.0,253.571,254.4146,253.3846,254.4146,37664.0
2021-08-19 10:30:00,286.4,287.2,285.59,287.2,38545.0,254.3258,255.0363,253.6066,255.0363,38545.0
2021-08-19 11:00:00,287.16,287.92,286.9,287.56,37508.0,255.0007,255.6756,254.7699,255.3559,37508.0
2021-08-19 11:30:00,287.57,287.82,287.09,287.82,24037.0,255.3648,255.5868,254.9386,255.5868,24037.0
2021-08-19 12:00:00,287.91,288.27,286.77,287.08,51557.0,255.6667,255.9864,254.6544,254.9297,51557.0
2021-08-19 12:30:00,287.12,287.91,286.96,287.66,30953.0,254.9652,255.6667,254.8231,255.4447,30953.0
2021-08-19 13:00:00,287.63,287.68,286.88,286.88,26540.0,255.4181,255.4625,254.7521,254.7521,26540.0
2021-08-19 13:30:00,286.96,287.14,286.64,286.73,43349.0,254.8231,254.983,254.539,254.6189,43349.0
2021-08-19 14:00:00,286.71,287.8,286.66,287.41,34707.0,254.6011,255.5691,254.5567,255.2227,34707.0
2021-08-19 14:30:00,287.42,288.76,287.17,288.73,35900.0,255.2316,256.4215,255.0096,256.3949,35900.0
2021-08-19 15:00:00,288.7,289.29,288.39,289.27,37305.0,256.3683,256.8922,256.093,256.8744,37305.0
2021-08-19 15:30:00,289.3,289.73,288.67,289.18,157113.0,256.9011,257.2829,256.3416,256.7945,157113.0
2021-08-20 09:30:00,289.6,290.23,287.75,289.68,158481.0,257.1675,257.7269,255.5247,257.2385,158481.0
2021-08-20 10:00:00,289.79,291.01,289.25,290.33,53013.0,257.3362,258.4196,256.8567,257.8157,53013.0
2021-08-20 10:30:00,290.28,290.46,289.61,290.24,35439.0,257.7713,257.9312,257.1764,257.7358,35439.0
2021-08-20 11:00:00,290.29,291.0,290.28,290.76,57081.0,257.7802,258.4107,257.7713,258.1976,57081.0
2021-08-20 11:30:00,290.8,291.18,290.42,291.04,40643.0,258.2331,258.5705,257.8956,258.4462,40643.0
2021-08-20 12:00:00,291.05,291.45,290.92,291.4,30378.0,258.4551,258.8103,258.3396,258.7659,30378.0
2021-08-20 12:30:00,291.5,291.62,290.88,291.24,23476.0,258.8547,258.9613,258.3041,258.6238,23476.0
2021-08-20 13:00:00,291.33,291.33,290.99,291.24,28131.0,258.7037,258.7037,258.4018,258.6238,28131.0
2021-08-20 13:30:00,291.2,291.36,290.95,291.32,22557.0,258.5883,258.7304,258.3663,258.6949,22557.0
2021-08-20 14:00:00,291.32,291.45,290.75,291.03,24246.0,258.6949,258.8103,258.1887,258.4373,24246.0
2021-08-20 14:30:00,291.0,291.66,290.97,291.15,38983.0,258.4107,258.9968,258.384,258.5439,38983.0
2021-08-20 15:00:00,291.17,291.48,291.03,291.31,26071.0,258.5617,258.8369,258.4373,258.686,26071.0
2021-08-20 15:30:00,291.31,291.82,290.78,290.79,193439.0,258.686,259.1389,258.2153,258.2242,193439.0
2021-08-23 09:30:00,289.38,289.78,287.31,288.08,70314.0,256.9721,257.3273,255.1339,255.8177,70314.0
2021-08-23 10:00:00,288.2,290.34,288.09,290.18,39138.0,255.9243,257.8246,255.8266,257.6825,39138.0
2021-08-23 10:30:00,290.21,290.26,289.31,289.31,24801.0,257.7092,257.7536,256.91,256.91,24801.0
2021-08-23 11:00:00,289.4,290.21,289.38,289.56,24575.0,256.9899,257.7092,256.9721,257.132,24575.0
2021-08-23 11:30:00,289.63,290.03,289.05,289.1,20081.0,257.1941,257.5493,256.6791,256.7235,20081.0
2021-08-23 12:00:00,288.96,289.25,288.75,288.75,39036.0,256.5991,256.8567,256.4127,256.4127,39036.0
2021-08-23 12:30:00,288.8,289.56,288.74,289.56,15900.0,256.4571,257.132,256.4038,257.132,15900.0
2021-08-23 13:00:00,289.55,289.83,288.73,288.76,26837.0,257.1231,257.3717,256.3949,256.4215,26837.0
2021-08-23 13:30:00,288.76,288.91,288.42,288.75,26787.0,256.4215,256.5547,256.1196,256.4127,26787.0
2021-08-23 14:00:00,288.69,288.88,288.49,288.81,21611.0,256.3594,256.5281,256.1818,256.4659,21611.0
2021-08-23 14:30:00,288.87,289.15,288.71,289.05,17162.0,256.5192,256.7679,256.3771,256.6791,17162.0
2021-08-23 15:00:00,289.11,289.36,288.82,288.85,36128.0,256.7324,256.9544,256.4748,256.5015,36128.0
2021-08-23 15:30:00,288.79,289.36,288.45,288.58,93073.0,256.4482,256.9544,256.1463,256.2617,93073.0
2021-08-24 09:30:00,289.49,289.81,284.29,284.5,64654.0,257.0698,257.354,252.4521,252.6386,64654.0
2021-08-24 10:00:00,284.62,286.85,284.62,285.9,34752.0,252.7452,254.7255,252.7452,253.8818,34752.0
2021-08-24 10:30:00,285.73,287.02,285.62,286.23,31466.0,253.7309,254.8764,253.6332,254.1749,31466.0
2021-08-24 11:00:00,286.32,286.59,285.7,285.7,62096.0,254.2548,254.4946,253.7042,253.7042,62096.0
2021-08-24 11:30:00,285.69,285.69,284.44,284.44,22944.0,253.6954,253.6954,252.5853,252.5853,22944.0
2021-08-24 12:00:00,284.47,284.47,283.67,283.88,23966.0,252.612,252.612,251.9016,252.0881,23966.0
2021-08-24 12:30:00,283.75,283.92,283.52,283.71,20103.0,251.9726,252.1236,251.7684,251.9371,20103.0
2021-08-24 13:00:00,283.71,284.13,283.39,283.79,22733.0,251.9371,252.3101,251.6529,252.0081,22733.0
2021-08-24 13:30:00,283.73,284.38,283.48,284.13,21783.0,251.9549,252.5321,251.7329,252.3101,21783.0
2021-08-24 14:00:00,284.16,284.77,284.16,284.53,22641.0,252.3367,252.8784,252.3367,252.6653,22641.0
2021-08-24 14:30:00,284.4,284.81,284.28,284.79,28668.0,252.5498,252.9139,252.4433,252.8962,28668.0
2021-08-24 15:00:00,284.74,285.1,284.59,285.05,19920.0,252.8518,253.1714,252.7185,253.127,19920.0
2021-08-24 15:30:00,285.03,285.11,284.5,284.61,119940.0,253.1093,253.1803,252.6386,252.7363,119940.0
2021-08-25 09:30:00,284.65,284.69,282.7,283.52,50334.0,252.7718,252.8074,251.0402,251.7684,50334.0
2021-08-25 10:00:00,283.56,284.57,283.08,283.58,31637.0,251.8039,252.7008,251.3777,251.8217,31637.0
2021-08-25 10:30:00,283.56,283.56,282.78,282.95,45006.0,251.8039,251.8039,251.1113,251.2622,45006.0
2021-08-25 11:00:00,282.87,283.59,282.27,282.62,41488.0,251.1912,251.8305,250.6584,250.9692,41488.0
2021-08-25 11:30:00,282.61,282.7,282.08,282.31,29340.0,250.9603,251.0402,250.4896,250.6939,29340.0
2021-08-25 12:00:00,282.3,282.56,281.72,282.16,18931.0,250.685,250.9159,250.17,250.5607,18931.0
2021-08-25 12:30:00,282.22,282.26,281.82,282.07,24010.0,250.614,250.6495,250.2588,250.4808,24010.0
2021-08-25 13:00:00,282.1,282.34,281.87,281.96,25597.0,250.5074,250.7205,250.3032,250.3831,25597.0
2021-08-25 13:30:00,281.91,282.81,281.83,282.8,22992.0,250.3387,251.1379,250.2676,251.129,22992.0
2021-08-25 14:00:00,282.81,283.29,282.73,283.07,38184.0,251.1379,251.5641,251.0669,251.3688,38184.0
2021-08-25 14:30:00,283.14,283.59,283.02,283.59,16568.0,251.4309,251.8305,251.3244,251.8305,16568.0
2021-08-25 15:00:00,283.52,284.05,283.47,283.66,24941.0,251.7684,252.239,251.724,251.8927,24941.0
2021-08-25 15:30:00,283.67,283.93,282.87,282.9,107536.0,251.9016,252.1325,251.1912,251.2178,107536.0
2021-08-26 09:30:00,282.22,284.05,281.72,282.88,41243.0,250.614,252.239,250.17,251.2001,41243.0
2021-08-26 10:00:00,282.8,284.0,282.6,282.71,26032.0,251.129,252.1946,250.9514,251.0491,26032.0
2021-08-26 10:30:00,282.45,283.4,282.26,283.3,36233.0,250.8182,251.6618,250.6495,251.573,36233.0
2021-08-26 11:00:00,283.27,284.66,282.99,284.1,32037.0,251.5464,252.7807,251.2977,252.2834,32037.0
2021-08-26 11:30:00,284.01,284.79,283.72,284.76,75449.0,252.2035,252.8962,251.946,252.8695,75449.0
2021-08-26 12:00:00,284.79,284.87,283.4,283.44,48200.0,252.8962,252.9672,251.6618,251.6973,48200.0
2021-08-26 12:30:00,283.41,283.5,283.01,283.35,25022.0,251.6707,251.7506,251.3155,251.6174,25022.0
2021-08-26 13:00:00,283.39,284.15,283.26,284.12,22426.0,251.6529,252.3278,251.5375,252.3012,22426.0
2021-08-26 13:30:00,284.14,284.14,283.39,283.5,28396.0,252.3189,252.3189,251.6529,251.7506,28396.0
2021-08-26 14:00:00,283.47,283.67,283.26,283.51,41008.0,251.724,251.9016,251.5375,251.7595,41008.0
2021-08-26 14:30:00,283.47,284.15,283.36,284.05,19449.0,251.724,252.3278,251.6263,252.239,19449.0
2021-08-26 15:00:00,284.02,284.16,283.41,283.5,35350.0,252.2124,252.3367,251.6707,251.7506,35350.0
2021-08-26 15:30:00,283.47,283.88,283.08,283.25,113178.0,251.724,252.0881,251.3777,251.5286,113178.0
2021-08-27 09:30:00,284.82,284.82,282.2,283.14,57605.0,252.9228,252.9228,250.5962,251.4309,57605.0
2021-08-27 10:00:00,283.02,285.08,282.75,284.72,71830.0,251.3244,253.1537,251.0846,252.834,71830.0
2021-08-27 10:30:00,284.78,284.84,283.76,284.05,22564.0,252.8873,252.9406,251.9815,252.239,22564.0
2021-08-27 11:00:00,284.27,284.85,284.18,284.36,20140.0,252.4344,252.9494,252.3545,252.5143,20140.0
2021-08-27 11:30:00,284.45,284.92,283.96,284.72,45962.0,252.5942,253.0116,252.1591,252.834,45962.0
2021-08-27 12:00:00,284.78,285.2,284.54,284.68,25340.0,252.8873,253.2602,252.6741,252.7985,25340.0
2021-08-27 12:30:00,284.69,285.3,284.64,285.3,20488.0,252.8074,253.349,252.7629,253.349,20488.0
2021-08-27 13:00:00,285.34,285.48,285.01,285.32,16995.0,253.3846,253.5089,253.0915,253.3668,16995.0
2021-08-27 13:30:00,285.42,285.6,285.02,285.32,21021.0,253.4556,253.6154,253.1004,253.3668,21021.0
2021-08-27 14:00:00,285.32,285.38,285.02,285.35,22588.0,253.3668,253.4201,253.1004,253.3934,22588.0
2021-08-27 14:30:00,285.38,285.55,285.28,285.38,20745.0,253.4201,253.571,253.3313,253.4201,20745.0
2021-08-27 15:00:00,285.37,285.76,285.32,285.33,20958.0,253.4112,253.7575,253.3668,253.3757,20958.0
2021-08-27 15:30:00,285.25,285.81,285.11,285.41,79749.0,253.3046,253.8019,253.1803,253.4467,79749.0
2021-08-30 09:30:00,285.5,288.33,285.22,287.78,43887.0,253.5266,256.0397,253.278,255.5513,43887.0
2021-08-30 10:00:00,288.21,289.13,288.21,288.66,32635.0,255.9331,256.7501,255.9331,256.3327,32635.0
2021-08-30 10:30:00,288.58,289.8,288.21,289.71,26959.0,256.2617,257.3451,255.9331,257.2652,26959.0
2021-08-30 11:00:00,289.8,290.12,289.28,289.85,29865.0,257.3451,257.6292,256.8833,257.3895,29865.0
2021-08-30 11:30:00,289.89,290.11,288.93,288.94,23222.0,257.425,257.6204,256.5725,256.5814,23222.0
2021-08-30 12:00:00,288.9,289.03,287.87,288.15,21221.0,256.5459,256.6613,255.6312,255.8799,21221.0
2021-08-30 12:30:00,288.1,288.64,288.0,288.46,20232.0,255.8355,256.315,255.7467,256.1551,20232.0
2021-08-30 13:00:00,288.35,289.07,288.2,288.6,36234.0,256.0575,256.6968,255.9243,256.2795,36234.0
2021-08-30 13:30:00,288.61,289.44,288.43,289.43,31816.0,256.2883,257.0254,256.1285,257.0165,31816.0
2021-08-30 14:00:00,289.37,290.08,289.21,290.02,25476.0,256.9632,257.5937,256.8212,257.5404,25476.0
2021-08-30 14:30:00,290.07,290.38,289.82,290.34,37168.0,257.5848,257.8601,257.3628,257.8246,37168.0
2021-08-30 15:00:00,290.17,290.55,289.82,289.92,35168.0,257.6736,258.0111,257.3628,257.4516,35168.0
2021-08-30 15:30:00,289.95,291.77,289.95,291.67,176510.0,257.4783,259.0945,257.4783,259.0057,176510.0
2021-08-31 09:30:00,289.83,291.82,288.79,290.88,92189.0,257.3717,259.1389,256.4482,258.3041,92189.0
2021-08-31 10:00:00,290.75,291.57,290.31,290.72,36413.0,258.1887,258.9169,257.798,258.162,36413.0
2021-08-31 10:30:00,290.75,291.95,290.62,291.84,40101.0,258.1887,259.2543,258.0732,259.1566,40101.0
2021-08-31 11:00:00,291.84,292.05,290.38,290.69,36622.0,259.1566,259.3431,257.8601,258.1354,36622.0
2021-08-31 11:30:00,290.71,291.2,290.38,290.6,27735.0,258.1532,258.5883,257.8601,258.0555,27735.0
2021-08-31 12:00:00,290.65,290.95,290.26,290.74,22173.0,258.0999,258.3663,257.7536,258.1798,22173.0
2021-08-31 12:30:00,290.65,291.26,290.43,291.21,28836.0,258.0999,258.6416,257.9045,258.5972,28836.0
2021-08-31 13:00:00,291.16,291.57,290.97,291.26,22612.0,258.5528,258.9169,258.384,258.6416,22612.0
2021-08-31 13:30:00,291.26,291.99,291.21,291.81,33326.0,258.6416,259.2898,258.5972,259.13,33326.0
2021-08-31 14:00:00,291.79,291.95,290.92,291.14,36860.0,259.1122,259.2543,258.3396,258.535,36860.0
2021-08-31 14:30:00,291.12,291.29,290.8,291.13,34421.0,258.5172,258.6682,258.2331,258.5261,34421.0
2021-08-31 15:00:00,291.17,291.79,291.13,291.44,42743.0,258.5617,259.1122,258.5261,258.8014,42743.0
2021-08-31 15:30:00,291.44,292.73,291.1,292.21,242632.0,258.8014,259.9469,258.4995,259.4852,242632.0
2021-09-01 09:30:00,292.85,295.26,291.99,294.01,75097.0,260.0535,262.1936,259.2898,261.0836,75097.0
2021-09-01 10:00:00,293.88,295.1,293.73,294.42,45466.0,260.9682,262.0515,260.835,261.4477,45466.0
2021-09-01 10:30:00,294.35,294.7,293.66,294.41,41796.0,261.3855,261.6963,260.7728,261.4388,41796.0
2021-09-01 11:00:00,294.48,296.89,294.47,296.89,77121.0,261.501,263.6411,261.4921,263.6411,77121.0
2021-09-01 11:30:00,296.82,297.25,295.99,296.6,52152.0,263.5789,263.9607,262.8419,263.3835,52152.0
2021-09-01 12:00:00,296.62,296.89,295.54,295.55,84347.0,263.4013,263.6411,262.4423,262.4511,84347.0
2021-09-01 12:30:00,295.6,296.19,294.88,296.09,33931.0,262.4955,263.0195,261.8562,262.9307,33931.0
2021-09-01 13:00:00,296.13,296.91,296.11,296.68,26694.0,262.9662,263.6588,262.9484,263.4546,26694.0
2021-09-01 13:30:00,296.73,297.72,296.65,297.47,38931.0,263.499,264.3781,263.4279,264.1561,38931.0
2021-09-01 14:00:00,297.56,297.73,297.0,297.42,47647.0,264.236,264.387,263.7387,264.1117,47647.0
2021-09-01 14:30:00,297.45,297.86,297.28,297.51,32505.0,264.1383,264.5024,263.9874,264.1916,32505.0
2021-09-01 15:00:00,297.45,297.56,296.75,296.85,53270.0,264.1383,264.236,263.5167,263.6055,53270.0
2021-09-01 15:30:00,296.96,298.44,296.93,298.04,209006.0,263.7032,265.0175,263.6766,264.6623,209006.0
2021-09-02 09:30:00,298.1,299.68,297.38,297.48,100935.0,264.7156,266.1186,264.0762,264.165,100935.0
2021-09-02 10:00:00,297.46,297.91,296.44,296.78,53387.0,264.1472,264.5468,263.2415,263.5434,53387.0
2021-09-02 10:30:00,296.79,296.94,295.69,296.33,40137.0,263.5523,263.6855,262.5755,263.1438,40137.0
2021-09-02 11:00:00,296.45,297.49,296.08,297.45,33358.0,263.2503,264.1739,262.9218,264.1383,33358.0
2021-09-02 11:30:00,297.4,298.34,296.95,297.18,41371.0,264.0939,264.9287,263.6943,263.8986,41371.0
2021-09-02 12:00:00,297.06,297.86,296.99,297.83,29857.0,263.792,264.5024,263.7299,264.4758,29857.0
2021-09-02 12:30:00,297.8,298.26,297.77,298.14,22843.0,264.4492,264.8576,264.4225,264.7511,22843.0
2021-09-02 13:00:00,298.14,298.74,298.08,298.21,55622.0,264.7511,265.2839,264.6978,264.8132,55622.0
2021-09-02 13:30:00,298.13,298.31,297.74,298.13,36475.0,264.7422,264.902,264.3959,264.7422,36475.0
2021-09-02 14:00:00,298.1,299.18,298.07,298.76,44841.0,264.7156,265.6746,264.6889,265.3016,44841.0
2021-09-02 14:30:00,298.78,299.05,298.4,298.99,23624.0,265.3194,265.5592,264.982,265.5059,23624.0
2021-09-02 15:00:00,299.04,299.47,298.84,299.34,47918.0,265.5503,265.9321,265.3727,265.8167,47918.0
2021-09-02 15:30:00,299.4,300.98,299.37,300.92,172587.0,265.87,267.273,265.8433,267.2197,172587.0
2021-09-03 09:30:00,300.05,300.48,297.17,298.72,64092.0,266.4472,266.829,263.8897,265.2661,64092.0
2021-09-03 10:00:00,299.0,300.33,298.88,299.76,57638.0,265.5148,266.6958,265.4082,266.1896,57638.0
2021-09-03 10:30:00,299.81,300.07,298.97,299.44,58026.0,266.2341,266.4649,265.4881,265.9055,58026.0
2021-09-03 11:00:00,299.47,301.18,298.97,300.67,43205.0,265.9321,267.4506,265.4881,266.9977,43205.0
2021-09-03 11:30:00,300.6,301.6,300.6,301.01,52009.0,266.9356,267.8236,266.9356,267.2997,52009.0
2021-09-03 12:00:00,301.0,301.76,300.75,300.79,62478.0,267.2908,267.9657,267.0688,267.1043,62478.0
2021-09-03 12:30:00,300.81,300.88,300.01,300.45,38469.0,267.1221,267.1842,266.4117,266.8024,38469.0
2021-09-03 13:00:00,300.44,300.96,300.43,300.52,22617.0,266.7935,267.2553,266.7846,266.8645,22617.0
2021-09-03 13:30:00,300.53,300.82,300.44,300.51,31127.0,266.8734,267.1309,266.7935,266.8557,31127.0
2021-09-03 14:00:00,300.56,300.73,300.37,300.67,29486.0,266.9001,267.051,266.7313,266.9977,29486.0
2021-09-03 14:30:00,300.75,301.7,300.71,301.69,32613.0,267.0688,267.9124,267.0333,267.9035,32613.0
2021-09-03 15:00:00,301.71,301.89,301.32,301.41,55494.0,267.9213,268.0811,267.5749,267.6549,55494.0
2021-09-03 15:30:00,301.41,302.3,301.02,301.99,164704.0,267.6549,268.4452,267.3085,268.1699,164704.0
2021-09-07 09:30:00,300.5,301.94,297.06,297.71,104950.0,266.8468,268.1255,263.792,264.3692,104950.0
2021-09-07 10:00:00,297.86,297.86,295.1,297.46,65848.0,264.5024,264.5024,262.0515,264.1472,65848.0
2021-09-07 10:30:00,297.38,299.15,297.21,297.9,56209.0,264.0762,265.648,263.9252,264.538,56209.0
2021-09-07 11:00:00,297.95,297.96,296.34,296.67,27012.0,264.5824,264.5912,263.1527,263.4457,27012.0
2021-09-07 11:30:00,296.78,297.59,296.7,297.59,11249.0,263.5434,264.2627,263.4723,264.2627,11249.0
2021-09-07 12:00:00,297.71,298.21,297.58,298.06,14168.0,264.3692,264.8132,264.2538,264.68,14168.0
2021-09-07 12:30:00,298.06,298.4,297.76,298.1,24197.0,264.68,264.982,264.4136,264.7156,24197.0
2021-09-07 13:00:00,298.17,298.75,298.1,298.54,14851.0,264.7777,265.2928,264.7156,265.1063,14851.0
2021-09-07 13:30:00,298.54,299.02,298.39,298.96,18328.0,265.1063,265.5325,264.9731,265.4792,18328.0
2021-09-07 14:00:00,298.91,299.07,298.42,298.51,11898.0,265.4348,265.5769,264.9997,265.0796,11898.0
2021-09-07 14:30:00,298.57,299.34,298.33,299.13,16657.0,265.1329,265.8167,264.9198,265.6302,16657.0
2021-09-07 15:00:00,299.16,299.52,298.54,298.8,43284.0,265.6568,265.9765,265.1063,265.3372,43284.0
2021-09-07 15:30:00,298.73,299.41,298.38,299.15,165349.0,265.275,265.8788,264.9642,265.648,165349.0
2021-09-08 09:30:00,298.66,300.87,298.37,300.69,58717.0,265.2128,267.1753,264.9553,267.0155,58717.0
2021-09-08 10:00:00,300.78,301.76,300.74,301.11,35276.0,267.0954,267.9657,267.0599,267.3885,35276.0
2021-09-08 10:30:00,301.27,302.82,300.26,302.59,50761.0,267.5305,268.907,266.6337,268.7027,50761.0
2021-09-08 11:00:00,302.59,303.36,301.91,302.8,58262.0,268.7027,269.3865,268.0989,268.8892,58262.0
2021-09-08 11:30:00,302.77,302.91,301.23,301.65,30410.0,268.8626,268.9869,267.495,267.868,30410.0
2021-09-08 12:00:00,301.56,302.13,301.51,301.81,19151.0,267.7881,268.2942,267.7437,268.0101,19151.0
2021-09-08 12:30:00,301.93,302.22,301.56,301.84,20312.0,268.1166,268.3742,267.7881,268.0367,20312.0
2021-09-08 13:00:00,301.92,302.42,301.81,302.38,15688.0,268.1077,268.5518,268.0101,268.5162,15688.0
2021-09-08 13:30:00,302.42,302.65,301.85,302.14,23037.0,268.5518,268.756,268.0456,268.3031,23037.0
2021-09-08 14:00:00,302.12,302.63,301.86,302.53,21647.0,268.2854,268.7382,268.0545,268.6494,21647.0
2021-09-08 14:30:00,302.51,302.89,302.2,302.86,22346.0,268.6317,268.9691,268.3564,268.9425,22346.0
2021-09-08 15:00:00,302.84,302.9,302.09,302.22,54250.0,268.9247,268.978,268.2587,268.3742,54250.0
2021-09-08 15:30:00,302.29,303.72,302.19,303.64,158440.0,268.4363,269.7062,268.3475,269.6351,158440.0
2021-09-09 09:30:00,302.5,303.71,300.26,301.78,91602.0,268.6228,269.6973,266.6337,267.9834,91602.0
2021-09-09 10:00:00,301.74,301.93,300.94,301.35,58350.0,267.9479,268.1166,267.2375,267.6016,58350.0
2021-09-09 10:30:00,301.4,301.55,300.36,300.94,56646.0,267.646,267.7792,266.7225,267.2375,56646.0
2021-09-09 11:00:00,300.95,300.96,299.47,300.4,37343.0,267.2464,267.2553,265.9321,266.758,37343.0
2021-09-09 11:30:00,300.42,301.16,300.25,300.26,24426.0,266.7757,267.4329,266.6248,266.6337,24426.0
2021-09-09 12:00:00,300.3,300.3,299.69,299.86,42903.0,266.6692,266.6692,266.1275,266.2785,42903.0
2021-09-09 12:30:00,299.82,299.82,298.85,298.86,30457.0,266.2429,266.2429,265.3816,265.3904,30457.0
2021-09-09 13:00:00,298.9,299.3,298.54,298.57,27961.0,265.426,265.7812,265.1063,265.1329,27961.0
2021-09-09 13:30:00,298.54,298.77,298.17,298.17,32410.0,265.1063,265.3105,264.7777,264.7777,32410.0
2021-09-09 14:00:00,298.18,298.61,297.95,298.4,24779.0,264.7866,265.1684,264.5824,264.982,24779.0
2021-09-09 14:30:00,298.38,298.55,297.89,298.09,29172.0,264.9642,265.1152,264.5291,264.7067,29172.0
2021-09-09 15:00:00,298.14,298.51,297.98,298.16,34125.0,264.7511,265.0796,264.609,264.7688,34125.0
2021-09-09 15:30:00,298.06,298.06,296.69,296.85,158972.0,264.68,264.68,263.4635,263.6055,158972.0
2021-09-10 09:30:00,296.49,297.16,290.85,292.19,147938.0,263.2859,263.8808,258.2775,259.4674,147938.0
2021-09-10 10:00:00,292.2,292.42,291.01,292.06,80585.0,259.4763,259.6717,258.4196,259.352,80585.0
2021-09-10 10:30:00,291.97,292.61,290.06,291.38,76971.0,259.2721,259.8404,257.576,258.7481,76971.0
2021-09-10 11:00:00,291.4,294.41,291.14,293.84,82209.0,258.7659,261.4388,258.535,260.9326,82209.0
2021-09-10 11:30:00,293.86,294.24,293.14,294.13,33256.0,260.9504,261.2878,260.311,261.1902,33256.0
2021-09-10 12:00:00,294.1,295.0,293.99,294.2,22195.0,261.1635,261.9627,261.0658,261.2523,22195.0
2021-09-10 12:30:00,294.26,294.58,293.61,293.66,22379.0,261.3056,261.5898,260.7284,260.7728,22379.0
2021-09-10 13:00:00,293.69,294.56,293.48,294.44,26229.0,260.7994,261.572,260.613,261.4654,26229.0
2021-09-10 13:30:00,294.48,295.11,294.3,294.34,67023.0,261.501,262.0604,261.3411,261.3766,67023.0
2021-09-10 14:00:00,294.39,295.22,294.27,295.19,33150.0,261.421,262.1581,261.3145,262.1314,33150.0
2021-09-10 14:30:00,295.19,296.36,295.19,295.87,27719.0,262.1314,263.1704,262.1314,262.7353,27719.0
2021-09-10 15:00:00,295.87,296.06,295.13,295.17,37523.0,262.7353,262.904,262.0782,262.1137,37523.0
2021-09-10 15:30:00,295.25,295.38,293.79,293.88,128188.0,262.1847,262.3002,260.8882,260.9682,128188.0
2021-09-13 09:30:00,296.51,298.26,295.52,296.91,83534.0,263.3036,264.8576,262.4245,263.6588,83534.0
2021-09-13 10:00:00,297.33,298.42,296.06,297.48,72437.0,264.0318,264.9997,262.904,264.165,72437.0
2021-09-13 10:30:00,297.66,298.31,296.8,297.28,30197.0,264.3248,264.902,263.5611,263.9874,30197.0
2021-09-13 11:00:00,297.11,297.37,295.44,296.14,37577.0,263.8364,264.0673,262.3534,262.9751,37577.0
2021-09-13 11:30:00,296.17,296.26,295.41,295.74,24282.0,263.0017,263.0816,262.3268,262.6199,24282.0
2021-09-13 12:00:00,295.78,295.78,294.87,295.58,29390.0,262.6554,262.6554,261.8473,262.4778,29390.0
2021-09-13 12:30:00,295.5,295.62,294.65,294.96,18455.0,262.4067,262.5133,261.6519,261.9272,18455.0
2021-09-13 13:00:00,295.02,295.23,294.43,294.53,21390.0,261.9805,262.167,261.4566,261.5454,21390.0
2021-09-13 13:30:00,294.53,295.2,294.49,294.81,32586.0,261.5454,262.1403,261.5098,261.794,32586.0
2021-09-13 14:00:00,294.86,294.91,293.18,293.37,40417.0,261.8384,261.8828,260.3465,260.5153,40417.0
2021-09-13 14:30:00,293.34,293.92,293.2,293.7,26740.0,260.4886,261.0037,260.3643,260.8083,26740.0
2021-09-13 15:00:00,293.73,294.96,293.49,294.85,29126.0,260.835,261.9272,260.6218,261.8295,29126.0
2021-09-13 15:30:00,294.84,295.04,293.86,294.57,130478.0,261.8206,261.9982,260.9504,261.5809,130478.0
2021-09-14 09:30:00,295.29,297.14,294.81,295.63,34534.0,262.2202,263.8631,261.794,262.5222,34534.0
2021-09-14 10:00:00,295.71,297.0,295.58,296.79,28733.0,262.5932,263.7387,262.4778,263.5523,28733.0
2021-09-14 10:30:00,296.91,297.79,296.31,296.86,50718.0,263.6588,264.4403,263.126,263.6144,50718.0
2021-09-14 11:00:00,296.91,297.15,296.0,296.28,16320.0,263.6588,263.8719,262.8507,263.0994,16320.0
2021-09-14 11:30:00,296.51,296.93,296.09,296.91,29695.0,263.3036,263.6766,262.9307,263.6588,29695.0
2021-09-14 12:00:00,296.95,297.15,296.75,297.07,19323.0,263.6943,263.8719,263.5167,263.8009,19323.0
2021-09-14 12:30:00,297.1,297.15,296.26,296.58,20316.0,263.8275,263.8719,263.0816,263.3658,20316.0
2021-09-14 13:00:00,296.55,296.8,296.02,296.24,13876.0,263.3391,263.5611,262.8685,263.0639,13876.0
2021-09-14 13:30:00,296.2,296.68,295.69,296.56,21992.0,263.0283,263.4546,262.5755,263.348,21992.0
2021-09-14 14:00:00,296.65,296.75,295.97,295.99,23550.0,263.4279,263.5167,262.8241,262.8419,23550.0
2021-09-14 14:30:00,295.98,296.61,295.5,296.61,22184.0,262.833,263.3924,262.4067,263.3924,22184.0
2021-09-14 15:00:00,296.5,296.64,295.89,296.38,31861.0,263.2947,263.4191,262.7531,263.1882,31861.0
2021-09-14 15:30:00,296.34,297.0,296.02,296.34,162740.0,263.1527,263.7387,262.8685,263.1527,162740.0
2021-09-15 09:30:00,296.62,296.65,294.7,294.91,49580.0,263.4013,263.4279,261.6963,261.8828,49580.0
2021-09-15 10:00:00,294.86,295.77,294.25,294.97,31210.0,261.8384,262.6465,261.2967,261.9361,31210.0
2021-09-15 10:30:00,295.05,296.29,294.7,296.29,19833.0,262.0071,263.1083,261.6963,263.1083,19833.0
2021-09-15 11:00:00,296.44,296.52,295.66,296.11,20155.0,263.2415,263.3125,262.5488,262.9484,20155.0
2021-09-15 11:30:00,296.02,296.28,295.74,295.74,44762.0,262.8685,263.0994,262.6199,262.6199,44762.0
2021-09-15 12:00:00,295.71,296.23,295.68,296.12,30596.0,262.5932,263.055,262.5666,262.9573,30596.0
2021-09-15 12:30:00,296.15,296.92,296.05,296.66,45808.0,262.9839,263.6677,262.8951,263.4368,45808.0
2021-09-15 13:00:00,296.66,297.39,296.66,297.03,21804.0,263.4368,264.0851,263.4368,263.7654,21804.0
2021-09-15 13:30:00,297.05,297.23,296.24,296.26,19165.0,263.7831,263.943,263.0639,263.0816,19165.0
2021-09-15 14:00:00,296.23,296.72,296.04,296.61,21992.0,263.055,263.4901,262.8863,263.3924,21992.0
2021-09-15 14:30:00,296.61,297.21,296.61,296.84,21768.0,263.3924,263.9252,263.3924,263.5967,21768.0
2021-09-15 15:00:00,296.96,297.67,296.82,297.63,33629.0,263.7032,264.3337,263.5789,264.2982,33629.0
2021-09-15 15:30:00,297.5,297.83,296.85,297.34,104856.0,264.1827,264.4758,263.6055,264.0407,104856.0
2021-09-16 09:30:00,296.79,297.5,295.02,295.35,44627.0,263.5523,264.1827,261.9805,262.2735,44627.0
2021-09-16 10:00:00,295.05,295.6,292.84,293.95,44620.0,262.0071,262.4955,260.0446,261.0303,44620.0
2021-09-16 10:30:00,293.93,294.6,293.75,294.01,46826.0,261.0126,261.6075,260.8527,261.0836,46826.0
2021-09-16 11:00:00,293.98,294.92,293.61,294.46,41071.0,261.057,261.8917,260.7284,261.4832,41071.0
2021-09-16 11:30:00,294.54,294.95,294.35,294.88,23895.0,261.5542,261.9183,261.3855,261.8562,23895.0
2021-09-16 12:00:00,294.95,296.43,294.95,296.19,27462.0,261.9183,263.2326,261.9183,263.0195,27462.0
2021-09-16 12:30:00,296.27,296.5,295.92,296.13,10606.0,263.0905,263.2947,262.7797,262.9662,10606.0
2021-09-16 13:00:00,296.12,296.18,295.77,296.09,17181.0,262.9573,263.0106,262.6465,262.9307,17181.0
2021-09-16 13:30:00,296.09,296.32,295.51,296.32,20504.0,262.9307,263.1349,262.4156,263.1349,20504.0
2021-09-16 14:00:00,296.37,297.1,296.17,297.08,19302.0,263.1793,263.8275,263.0017,263.8098,19302.0
2021-09-16 14:30:00,297.14,297.62,296.81,297.56,12183.0,263.8631,264.2893,263.57,264.236,12183.0
2021-09-16 15:00:00,297.61,298.0,297.17,297.25,29050.0,264.2804,264.6268,263.8897,263.9607,29050.0
2021-09-16 15:30:00,297.24,297.7,296.84,297.17,79946.0,263.9519,264.3604,263.5967,263.8897,79946.0
2021-09-17 09:30:00,293.84,297.17,293.84,294.03,477022.0,260.9326,263.8897,260.9326,261.1014,477022.0
2021-09-17 10:00:00,294.08,295.31,293.79,294.72,42585.0,261.1458,262.238,260.8882,261.7141,42585.0
2021-09-17 10:30:00,294.82,294.82,293.57,294.68,50917.0,261.8029,261.8029,260.6929,261.6786,50917.0
2021-09-17 11:00:00,294.67,296.06,294.61,295.34,32526.0,261.6697,262.904,261.6164,262.2646,32526.0
2021-09-17 11:30:00,295.37,296.56,294.9,296.14,29548.0,262.2913,263.348,261.8739,262.9751,29548.0
2021-09-17 12:00:00,296.09,296.72,296.03,296.15,26833.0,262.9307,263.4901,262.8774,262.9839,26833.0
2021-09-17 12:30:00,296.13,297.26,295.98,297.25,23054.0,262.9662,263.9696,262.833,263.9607,23054.0
2021-09-17 13:00:00,297.06,297.14,296.65,296.87,18617.0,263.792,263.8631,263.4279,263.6233,18617.0
2021-09-17 13:30:00,296.85,297.42,296.74,297.23,19613.0,263.6055,264.1117,263.5079,263.943,19613.0
2021-09-17 14:00:00,297.3,297.55,296.77,296.94,30208.0,264.0051,264.2271,263.5345,263.6855,30208.0
2021-09-17 14:30:00,296.87,297.02,296.52,296.62,25302.0,263.6233,263.7565,263.3125,263.4013,25302.0
2021-09-17 15:00:00,296.71,296.91,296.31,296.34,28470.0,263.4812,263.6588,263.126,263.1527,28470.0
2021-09-17 15:30:00,296.39,296.46,293.62,293.72,416637.0,263.1971,263.2592,260.7373,260.8261,416637.0
2021-09-20 09:30:00,291.54,294.15,289.44,290.37,126390.0,258.8902,261.2079,257.0254,257.8512,126390.0
2021-09-20 10:00:00,290.19,293.15,289.5,293.15,96410.0,257.6914,260.3199,257.0787,260.3199,96410.0
2021-09-20 10:30:00,292.98,293.39,291.23,291.49,63094.0,260.1689,260.533,258.6149,258.8458,63094.0
2021-09-20 11:00:00,291.38,293.81,291.27,293.25,52001.0,258.7481,260.906,258.6505,260.4087,52001.0
2021-09-20 11:30:00,293.25,293.3,291.6,291.78,38693.0,260.4087,260.4531,258.9435,259.1033,38693.0
2021-09-20 12:00:00,291.85,291.89,290.84,291.7,36309.0,259.1655,259.201,258.2686,259.0323,36309.0
2021-09-20 12:30:00,291.65,291.97,291.2,291.2,35597.0,258.9879,259.2721,258.5883,258.5883,35597.0
2021-09-20 13:00:00,291.17,291.39,289.81,290.5,62501.0,258.5617,258.757,257.354,257.9667,62501.0
2021-09-20 13:30:00,290.37,291.08,290.24,290.85,64104.0,257.8512,258.4817,257.7358,258.2775,64104.0
2021-09-20 14:00:00,290.96,291.28,289.54,289.57,59142.0,258.3752,258.6593,257.1142,257.1408,59142.0
2021-09-20 14:30:00,289.59,289.63,288.59,288.79,48923.0,257.1586,257.1941,256.2706,256.4482,48923.0
2021-09-20 15:00:00,288.76,289.22,287.61,289.18,51545.0,256.4215,256.83,255.4003,256.7945,51545.0
2021-09-20 15:30:00,289.19,291.78,289.17,291.12,156685.0,256.8034,259.1033,256.7856,258.5172,156685.0
2021-09-21 09:30:00,292.25,294.22,290.67,293.19,99920.0,259.5207,261.2701,258.1176,260.3554,99920.0
2021-09-21 10:00:00,293.3,293.54,291.65,292.6,53929.0,260.4531,260.6662,258.9879,259.8315,53929.0
2021-09-21 10:30:00,292.47,292.84,291.74,292.46,46219.0,259.7161,260.0446,259.0678,259.7072,46219.0
2021-09-21 11:00:00,292.36,293.26,291.68,292.96,33661.0,259.6184,260.4176,259.0145,260.1512,33661.0
2021-09-21 11:30:00,293.03,293.87,292.94,293.73,19675.0,260.2133,260.9593,260.1334,260.835,19675.0
2021-09-21 12:00:00,293.73,294.09,293.3,293.3,22766.0,260.835,261.1546,260.4531,260.4531,22766.0
2021-09-21 12:30:00,293.32,293.44,292.21,292.29,30359.0,260.4709,260.5774,259.4852,259.5562,30359.0
2021-09-21 13:00:00,292.23,292.4,291.5,291.55,19509.0,259.5029,259.6539,258.8547,258.8991,19509.0
2021-09-21 13:30:00,291.69,291.88,291.26,291.51,27922.0,259.0234,259.1921,258.6416,258.8636,27922.0
2021-09-21 14:00:00,291.6,291.99,291.59,291.76,28332.0,258.9435,259.2898,258.9346,259.0856,28332.0
2021-09-21 14:30:00,291.83,293.09,291.83,293.09,36946.0,259.1477,260.2666,259.1477,260.2666,36946.0
2021-09-21 15:00:00,293.09,293.81,293.08,293.32,32825.0,260.2666,260.906,260.2577,260.4709,32825.0
2021-09-21 15:30:00,293.42,293.55,291.77,291.78,108572.0,260.5597,260.6751,259.0945,259.1033,108572.0
2021-09-22 09:30:00,292.1,292.98,290.19,291.55,51091.0,259.3875,260.1689,257.6914,258.8991,51091.0
2021-09-22 10:00:00,291.76,293.12,291.58,293.05,35927.0,259.0856,260.2933,258.9257,260.2311,35927.0
2021-09-22 10:30:00,293.06,293.49,292.42,293.43,36181.0,260.24,260.6218,259.6717,260.5686,36181.0
2021-09-22 11:00:00,293.48,293.73,293.15,293.32,31666.0,260.613,260.835,260.3199,260.4709,31666.0
2021-09-22 11:30:00,293.33,293.82,292.83,293.67,23586.0,260.4798,260.9149,260.0357,260.7817,23586.0
2021-09-22 12:00:00,293.58,293.86,293.06,293.21,12362.0,260.7018,260.9504,260.24,260.3732,12362.0
2021-09-22 12:30:00,293.24,293.52,293.07,293.28,16858.0,260.3998,260.6485,260.2489,260.4353,16858.0
2021-09-22 13:00:00,293.3,293.38,292.87,293.35,26672.0,260.4531,260.5242,260.0713,260.4975,26672.0
2021-09-22 13:30:00,293.36,294.1,293.32,293.98,32379.0,260.5064,261.1635,260.4709,261.057,32379.0
2021-09-22 14:00:00,294.02,294.92,293.61,294.46,43498.0,261.0925,261.8917,260.7284,261.4832,43498.0
2021-09-22 14:30:00,294.51,294.58,293.17,293.56,37068.0,261.5276,261.5898,260.3377,260.684,37068.0
2021-09-22 15:00:00,293.32,294.29,293.29,293.67,36912.0,260.4709,261.3322,260.4442,260.7817,36912.0
2021-09-22 15:30:00,293.65,293.69,292.72,293.55,122726.0,260.7639,260.7994,259.9381,260.6751,122726.0
2021-09-23 09:30:00,293.5,293.5,290.97,290.97,86554.0,260.6307,260.6307,258.384,258.384,86554.0
2021-09-23 10:00:00,291.06,291.73,290.23,290.29,77058.0,258.464,259.0589,257.7269,257.7802,77058.0
2021-09-23 10:30:00,290.1,290.26,287.5,287.61,64965.0,257.6115,257.7536,255.3027,255.4003,64965.0
2021-09-23 11:00:00,287.65,288.19,285.86,285.96,70293.0,255.4359,255.9154,253.8463,253.9351,70293.0
2021-09-23 11:30:00,286.04,286.5,285.43,286.38,50243.0,254.0062,254.4146,253.4645,254.3081,50243.0
2021-09-23 12:00:00,286.44,286.98,286.27,286.54,46624.0,254.3614,254.8409,254.2104,254.4502,46624.0
2021-09-23 12:30:00,286.5,287.34,286.46,286.98,36825.0,254.4146,255.1606,254.3791,254.8409,36825.0
2021-09-23 13:00:00,286.94,288.66,286.94,288.15,50515.0,254.8054,256.3327,254.8054,255.8799,50515.0
2021-09-23 13:30:00,288.17,289.19,288.12,289.02,48984.0,255.8976,256.8034,255.8532,256.6524,48984.0
2021-09-23 14:00:00,289.19,289.78,288.17,288.33,51991.0,256.8034,257.3273,255.8976,256.0397,51991.0
2021-09-23 14:30:00,288.35,289.38,288.35,289.19,35948.0,256.0575,256.9721,256.0575,256.8034,35948.0
2021-09-23 15:00:00,289.18,289.56,288.69,288.9,41006.0,256.7945,257.132,256.3594,256.5459,41006.0
2021-09-23 15:30:00,288.89,289.45,287.97,288.0,229088.0,256.537,257.0343,255.72,255.7467,229088.0
2021-09-24 09:30:00,287.89,288.43,285.41,285.83,98766.0,255.649,256.1285,253.4467,253.8197,98766.0
2021-09-24 10:00:00,285.88,286.41,283.64,283.81,125688.0,253.8641,254.3347,251.8749,252.0259,125688.0
2021-09-24 10:30:00,283.63,284.0,282.7,282.87,142407.0,251.8661,252.1946,251.0402,251.1912,142407.0
2021-09-24 11:00:00,282.85,283.8,282.12,282.27,91203.0,251.1734,252.017,250.5252,250.6584,91203.0
2021-09-24 11:30:00,282.13,282.81,282.1,282.43,52545.0,250.534,251.1379,250.5074,250.8004,52545.0
2021-09-24 12:00:00,282.32,282.32,281.39,281.69,93771.0,250.7028,250.7028,249.8769,250.1433,93771.0
2021-09-24 12:30:00,281.74,282.8,281.44,282.47,106219.0,250.1877,251.129,249.9213,250.836,106219.0
2021-09-24 13:00:00,282.44,282.45,281.84,281.89,60774.0,250.8093,250.8182,250.2765,250.3209,60774.0
2021-09-24 13:30:00,281.9,281.9,281.35,281.49,46475.0,250.3298,250.3298,249.8414,249.9657,46475.0
2021-09-24 14:00:00,281.51,282.08,281.37,281.94,95137.0,249.9835,250.4896,249.8592,250.3653,95137.0
2021-09-24 14:30:00,281.91,282.93,281.72,282.85,78212.0,250.3387,251.2445,250.17,251.1734,78212.0
2021-09-24 15:00:00,282.83,283.25,282.55,283.14,58823.0,251.1557,251.5286,250.907,251.4309,58823.0
2021-09-24 15:30:00,283.25,283.76,282.03,282.18,202875.0,251.5286,251.9815,250.4452,250.5784,202875.0
2021-09-27 09:30:00,280.91,281.85,277.69,279.28,104390.0,250.6429,251.4816,247.7698,249.1885,104390.0
2021-09-27 10:00:00,279.36,281.0,278.71,279.5,55214.0,249.2599,250.7232,248.6799,249.3848,55214.0
2021-09-27 10:30:00,279.71,279.9,277.9,278.05,48806.0,249.5722,249.7417,247.9572,248.091,48806.0
2021-09-27 11:00:00,278.06,278.63,276.53,276.73,62888.0,248.0999,248.6085,246.7348,246.9133,62888.0
2021-09-27 11:30:00,276.89,276.9,276.06,276.43,47859.0,247.056,247.0649,246.3154,246.6456,47859.0
2021-09-27 12:00:00,276.4,277.19,276.32,276.86,36903.0,246.6188,247.3237,246.5474,247.0292,36903.0
2021-09-27 12:30:00,276.71,276.77,275.77,276.11,49758.0,246.8954,246.9489,246.0567,246.3601,49758.0
2021-09-27 13:00:00,276.1,276.27,275.66,275.84,31478.0,246.3511,246.5028,245.9585,246.1191,31478.0
2021-09-27 13:30:00,275.88,275.9,275.37,275.64,39217.0,246.1548,246.1727,245.6998,245.9407,39217.0
2021-09-27 14:00:00,275.68,275.81,275.45,275.78,40043.0,245.9764,246.0924,245.7712,246.0656,40043.0
2021-09-27 14:30:00,275.75,275.9,275.48,275.64,51764.0,246.0388,246.1727,245.7979,245.9407,51764.0
2021-09-27 15:00:00,275.61,275.82,274.97,275.01,60640.0,245.9139,246.1013,245.3429,245.3786,60640.0
2021-09-27 15:30:00,275.0,275.5,273.67,274.17,312689.0,245.3697,245.8158,244.183,244.6291,312689.0
2021-09-28 09:30:00,270.8,271.99,269.07,270.31,186979.0,241.6222,242.684,240.0786,241.185,186979.0
2021-09-28 10:00:00,270.03,271.7,269.98,271.41,97777.0,240.9352,242.4252,240.8905,242.1665,97777.0
2021-09-28 10:30:00,271.36,271.55,269.31,269.55,124658.0,242.1219,242.2914,240.2927,240.5069,124658.0
2021-09-28 11:00:00,269.6,270.08,268.54,269.61,102606.0,240.5515,240.9798,239.6057,240.5604,102606.0
2021-09-28 11:30:00,269.52,269.77,267.8,268.14,76542.0,240.4801,240.7032,238.9454,239.2488,76542.0
2021-09-28 12:00:00,268.07,268.48,267.57,267.99,59514.0,239.1863,239.5522,238.7402,239.115,59514.0
2021-09-28 12:30:00,268.01,268.11,267.02,267.5,107063.0,239.1328,239.222,238.2495,238.6778,107063.0
2021-09-28 13:00:00,267.54,268.05,266.77,267.85,89906.0,238.7134,239.1685,238.0264,238.99,89906.0
2021-09-28 13:30:00,267.77,268.6,267.55,268.3,52197.0,238.9187,239.6592,238.7224,239.3916,52197.0
2021-09-28 14:00:00,268.26,268.51,267.59,268.38,54011.0,239.3559,239.5789,238.7581,239.4629,54011.0
2021-09-28 14:30:00,268.24,268.73,267.57,268.6,60294.0,239.338,239.7752,238.7402,239.6592,60294.0
2021-09-28 15:00:00,268.57,270.44,268.35,269.59,74393.0,239.6325,241.301,239.4362,240.5426,74393.0
2021-09-28 15:30:00,269.53,270.31,268.38,268.75,176342.0,240.489,241.185,239.4629,239.7931,176342.0
2021-09-29 09:30:00,269.9,270.53,268.19,269.51,82268.0,240.8192,241.3813,239.2934,240.4712,82268.0
2021-09-29 10:00:00,269.64,270.4,269.42,269.71,44437.0,240.5872,241.2653,240.3909,240.6496,44437.0
2021-09-29 10:30:00,269.78,270.15,268.84,269.57,57262.0,240.7121,241.0422,239.8734,240.5247,57262.0
2021-09-29 11:00:00,269.69,269.82,268.52,268.82,69289.0,240.6318,240.7478,239.5879,239.8555,69289.0
2021-09-29 11:30:00,268.82,269.4,268.82,269.07,70936.0,239.8555,240.373,239.8555,240.0786,70936.0
2021-09-29 12:00:00,269.02,270.09,268.88,269.94,42311.0,240.034,240.9887,239.9091,240.8549,42311.0
2021-09-29 12:30:00,269.93,270.21,269.75,269.94,31088.0,240.8459,241.0958,240.6853,240.8549,31088.0
2021-09-29 13:00:00,269.89,270.33,269.61,269.9,36765.0,240.8102,241.2028,240.5604,240.8192,36765.0
2021-09-29 13:30:00,269.83,269.9,269.23,269.54,37366.0,240.7567,240.8192,240.2214,240.4979,37366.0
2021-09-29 14:00:00,269.59,270.57,269.45,270.37,34488.0,240.5426,241.417,240.4176,241.2385,34488.0
2021-09-29 14:30:00,270.44,271.39,270.42,271.39,35338.0,241.301,242.1486,241.2831,242.1486,35338.0
2021-09-29 15:00:00,271.33,271.33,270.64,270.69,32673.0,242.0951,242.0951,241.4794,241.524,32673.0
2021-09-29 15:30:00,270.66,271.06,269.78,270.02,134319.0,241.4973,241.8542,240.7121,240.9262,134319.0
2021-09-30 09:30:00,271.37,272.37,269.74,270.57,90226.0,242.1308,243.023,240.6764,241.417,90226.0
2021-09-30 10:00:00,270.51,270.88,268.84,270.88,41289.0,241.3634,241.6936,239.8734,241.6936,41289.0
2021-09-30 10:30:00,270.93,270.98,269.11,269.44,46544.0,241.7382,241.7828,240.1143,240.4087,46544.0
2021-09-30 11:00:00,269.37,269.37,268.24,268.63,56298.0,240.3463,240.3463,239.338,239.686,56298.0
2021-09-30 11:30:00,268.55,268.68,267.23,267.59,46328.0,239.6146,239.7306,238.4368,238.7581,46328.0
2021-09-30 12:00:00,267.51,267.63,265.8,266.49,43734.0,238.6867,238.7937,237.1609,237.7766,43734.0
2021-09-30 12:30:00,266.25,266.68,265.86,266.61,51247.0,237.5624,237.9461,237.2145,237.8836,51247.0
2021-09-30 13:00:00,266.7,267.35,266.46,267.0,48366.0,237.964,238.5439,237.7498,238.2316,48366.0
2021-09-30 13:30:00,267.1,267.78,266.96,267.25,26817.0,238.3209,238.9276,238.1959,238.4547,26817.0
2021-09-30 14:00:00,267.24,268.05,267.23,267.79,30545.0,238.4458,239.1685,238.4368,238.9365,30545.0
2021-09-30 14:30:00,267.77,268.61,267.67,267.82,29922.0,238.9187,239.6682,238.8294,238.9633,29922.0
2021-09-30 15:00:00,267.84,268.33,267.54,267.66,56571.0,238.9811,239.4183,238.7134,238.8205,56571.0
2021-09-30 15:30:00,267.65,268.04,265.27,265.32,204869.0,238.8116,239.1596,236.688,236.7326,204869.0
2021-10-01 09:30:00,267.01,267.47,265.08,266.04,88177.0,238.2405,238.651,236.5185,237.3751,88177.0
2021-10-01 10:00:00,266.11,267.07,265.32,266.69,90715.0,237.4375,238.2941,236.7326,237.955,90715.0
2021-10-01 10:30:00,266.48,268.22,266.38,268.04,59362.0,237.7677,239.3202,237.6784,239.1596,59362.0
2021-10-01 11:00:00,267.98,268.47,266.98,268.22,72192.0,239.106,239.5432,238.2138,239.3202,72192.0
2021-10-01 11:30:00,268.05,268.85,267.69,267.83,79053.0,239.1685,239.8823,238.8473,238.9722,79053.0
2021-10-01 12:00:00,267.91,268.1,267.06,267.28,39090.0,239.0436,239.2131,238.2852,238.4815,39090.0
2021-10-01 12:30:00,267.19,267.24,266.52,266.86,38923.0,238.4012,238.4458,237.8033,238.1067,38923.0
2021-10-01 13:00:00,266.75,266.88,266.35,266.44,27060.0,238.0086,238.1246,237.6517,237.732,27060.0
2021-10-01 13:30:00,266.46,267.6,266.43,267.21,60777.0,237.7498,238.767,237.723,238.419,60777.0
2021-10-01 14:00:00,267.26,268.0,267.11,267.6,25117.0,238.4636,239.1239,238.3298,238.767,25117.0
2021-10-01 14:30:00,267.56,268.17,267.15,268.16,31201.0,238.7313,239.2756,238.3655,239.2666,31201.0
2021-10-01 15:00:00,268.16,269.02,267.79,267.79,41908.0,239.2666,240.034,238.9365,238.9365,41908.0
2021-10-01 15:30:00,267.88,268.16,266.37,266.7,193478.0,239.0168,239.2666,237.6695,237.964,193478.0
2021-10-04 09:30:00,266.58,267.38,264.61,265.69,86380.0,237.8569,238.5707,236.0991,237.0628,86380.0
2021-10-04 10:00:00,265.62,265.93,264.38,265.43,55995.0,237.0003,237.2769,235.8939,236.8308,55995.0
2021-10-04 10:30:00,265.31,265.83,263.96,264.03,76915.0,236.7237,237.1877,235.5192,235.5816,76915.0
2021-10-04 11:00:00,264.13,264.82,263.54,263.89,42760.0,235.6709,236.2865,235.1444,235.4567,42760.0
2021-10-04 11:30:00,263.88,263.93,262.15,262.93,48166.0,235.4478,235.4924,233.9042,234.6002,48166.0
2021-10-04 12:00:00,262.72,263.19,262.71,263.06,24895.0,234.4128,234.8321,234.4039,234.7161,24895.0
2021-10-04 12:30:00,263.01,263.45,262.83,263.1,24724.0,234.6715,235.0641,234.5109,234.7518,24724.0
2021-10-04 13:00:00,263.0,263.46,262.62,263.04,29410.0,234.6626,235.073,234.3236,234.6983,29410.0
2021-10-04 13:30:00,263.09,263.7,263.08,263.44,37127.0,234.7429,235.2872,234.734,235.0552,37127.0
2021-10-04 14:00:00,263.42,264.17,263.41,263.91,32190.0,235.0374,235.7065,235.0284,235.4746,32190.0
2021-10-04 14:30:00,264.0,264.36,263.71,264.36,33743.0,235.5549,235.8761,235.2961,235.8761,33743.0
2021-10-04 15:00:00,264.37,264.94,264.23,264.4,32811.0,235.885,236.3936,235.7601,235.9118,32811.0
2021-10-04 15:30:00,264.36,265.3,264.23,265.22,128187.0,235.8761,236.7148,235.7601,236.6434,128187.0
2021-10-05 09:30:00,265.4,265.93,262.31,262.91,51599.0,236.804,237.2769,234.047,234.5823,51599.0
2021-10-05 10:00:00,263.24,264.46,262.97,264.35,38898.0,234.8768,235.9653,234.6358,235.8672,38898.0
2021-10-05 10:30:00,264.59,264.59,262.62,263.16,85040.0,236.0813,236.0813,234.3236,234.8054,85040.0
2021-10-05 11:00:00,263.1,264.26,262.92,263.94,134812.0,234.7518,235.7869,234.5912,235.5013,134812.0
2021-10-05 11:30:00,263.99,264.29,263.09,264.14,46779.0,235.5459,235.8136,234.7429,235.6798,46779.0
2021-10-05 12:00:00,264.07,266.34,264.02,266.02,36877.0,235.6173,237.6427,235.5727,237.3572,36877.0
2021-10-05 12:30:00,265.92,266.09,264.67,264.87,29769.0,237.268,237.4197,236.1527,236.3311,29769.0
2021-10-05 13:00:00,264.93,265.4,264.79,265.09,18605.0,236.3847,236.804,236.2597,236.5274,18605.0
2021-10-05 13:30:00,265.21,265.84,265.03,265.56,19516.0,236.6345,237.1966,236.4739,236.9468,19516.0
2021-10-05 14:00:00,265.61,266.55,265.4,266.12,39563.0,236.9914,237.8301,236.804,237.4464,39563.0
2021-10-05 14:30:00,266.11,266.92,266.11,266.28,37852.0,237.4375,238.1602,237.4375,237.5892,37852.0
2021-10-05 15:00:00,266.21,266.73,265.76,266.21,74083.0,237.5267,237.9907,237.1252,237.5267,74083.0
2021-10-05 15:30:00,266.17,266.47,264.31,264.56,171816.0,237.4911,237.7587,235.8315,236.0545,171816.0
2021-10-06 09:30:00,263.38,264.67,261.68,261.96,63329.0,235.0017,236.1527,233.4848,233.7347,63329.0
2021-10-06 10:00:00,262.03,262.71,261.11,262.27,39506.0,233.7971,234.4039,232.9763,234.0113,39506.0
2021-10-06 10:30:00,262.4,263.59,262.21,263.55,37603.0,234.1273,235.189,233.9577,235.1534,37603.0
2021-10-06 11:00:00,263.53,263.86,262.57,263.0,54221.0,235.1355,235.43,234.2789,234.6626,54221.0
2021-10-06 11:30:00,263.08,263.12,261.94,262.15,20602.0,234.734,234.7697,233.7168,233.9042,20602.0
2021-10-06 12:00:00,262.13,262.84,261.76,262.79,26765.0,233.8864,234.5199,233.5562,234.4752,26765.0
2021-10-06 12:30:00,262.72,263.05,262.15,262.15,25298.0,234.4128,234.7072,233.9042,233.9042,25298.0
2021-10-06 13:00:00,262.22,263.02,262.15,263.02,24846.0,233.9667,234.6805,233.9042,234.6805,24846.0
2021-10-06 13:30:00,262.97,264.21,262.97,264.13,27816.0,234.6358,235.7422,234.6358,235.6709,27816.0
2021-10-06 14:00:00,264.13,265.65,263.77,265.41,45853.0,235.6709,237.0271,235.3496,236.8129,45853.0
2021-10-06 14:30:00,265.38,266.24,265.36,265.72,41013.0,236.7862,237.5535,236.7683,237.0895,41013.0
2021-10-06 15:00:00,265.69,266.44,265.55,266.41,39591.0,237.0628,237.732,236.9379,237.7052,39591.0
2021-10-06 15:30:00,266.35,268.45,266.34,267.88,183832.0,237.6517,239.5254,237.6427,239.0168,183832.0
2021-10-07 09:30:00,269.2,270.79,268.13,270.54,80625.0,240.1946,241.6133,239.2399,241.3902,80625.0
2021-10-07 10:00:00,270.52,271.78,268.96,269.08,34442.0,241.3724,242.4966,239.9804,240.0875,34442.0
2021-10-07 10:30:00,269.06,269.46,268.02,268.8,42719.0,240.0697,240.4266,239.1417,239.8377,42719.0
2021-10-07 11:00:00,268.62,268.76,267.66,268.0,36775.0,239.6771,239.802,238.8205,239.1239,36775.0
2021-10-07 11:30:00,268.05,268.62,267.98,268.46,30461.0,239.1685,239.6771,239.106,239.5343,30461.0
2021-10-07 12:00:00,268.44,268.75,268.15,268.66,21264.0,239.5165,239.7931,239.2577,239.7128,21264.0
2021-10-07 12:30:00,268.67,269.0,268.39,268.57,27494.0,239.7217,240.0161,239.4719,239.6325,27494.0
2021-10-07 13:00:00,268.55,268.83,268.19,268.31,16877.0,239.6146,239.8644,239.2934,239.4005,16877.0
2021-10-07 13:30:00,268.25,268.26,267.32,267.61,22455.0,239.3469,239.3559,238.5171,238.7759,22455.0
2021-10-07 14:00:00,267.7,267.7,266.85,266.85,22504.0,238.8562,238.8562,238.0978,238.0978,22504.0
2021-10-07 14:30:00,266.92,266.92,266.1,266.1,25208.0,238.1602,238.1602,237.4286,237.4286,25208.0
2021-10-07 15:00:00,266.19,266.92,266.03,266.71,25554.0,237.5089,238.1602,237.3661,237.9729,25554.0
2021-10-07 15:30:00,266.7,266.83,265.61,266.09,116344.0,237.964,238.0799,236.9914,237.4197,116344.0
2021-10-08 09:30:00,266.08,266.14,262.61,262.69,54061.0,237.4108,237.4643,234.3146,234.386,54061.0
2021-10-08 10:00:00,263.0,263.54,262.08,262.56,31020.0,234.6626,235.1444,233.8417,234.27,31020.0
2021-10-08 10:30:00,262.6,263.24,262.06,263.12,33774.0,234.3057,234.8768,233.8239,234.7697,33774.0
2021-10-08 11:00:00,263.14,264.02,262.92,263.82,29329.0,234.7875,235.5727,234.5912,235.3943,29329.0
2021-10-08 11:30:00,264.0,264.15,263.76,263.98,22078.0,235.5549,235.6887,235.3407,235.537,22078.0
2021-10-08 12:00:00,264.18,264.22,263.7,263.77,13808.0,235.7155,235.7512,235.2872,235.3496,13808.0
2021-10-08 12:30:00,263.67,263.96,263.49,263.49,12406.0,235.2604,235.5192,235.0998,235.0998,12406.0
2021-10-08 13:00:00,263.53,263.53,262.81,263.21,12507.0,235.1355,235.1355,234.4931,234.85,12507.0
2021-10-08 13:30:00,263.11,263.46,262.88,263.37,12313.0,234.7608,235.073,234.5555,234.9927,12313.0
2021-10-08 14:00:00,263.45,263.68,263.29,263.63,25055.0,235.0641,235.2693,234.9214,235.2247,25055.0
2021-10-08 14:30:00,263.66,263.98,263.33,263.45,14204.0,235.2515,235.537,234.9571,235.0641,14204.0
2021-10-08 15:00:00,263.37,263.59,262.85,262.92,19907.0,234.9927,235.189,234.5288,234.5912,19907.0
2021-10-08 15:30:00,262.85,262.94,261.41,262.08,137985.0,234.5288,234.6091,233.2439,233.8417,137985.0
2021-10-11 09:30:00,261.92,262.56,260.52,261.58,97650.0,233.699,234.27,232.4498,233.3956,97650.0
2021-10-11 10:00:00,261.72,262.73,261.67,262.61,41747.0,233.5205,234.4217,233.4759,234.3146,41747.0
2021-10-11 10:30:00,262.54,263.4,262.48,263.22,39688.0,234.2522,235.0195,234.1986,234.8589,39688.0
2021-10-11 11:00:00,263.25,263.47,262.37,262.45,24111.0,234.8857,235.082,234.1005,234.1719,24111.0
2021-10-11 11:30:00,262.55,263.38,262.51,263.08,26313.0,234.2611,235.0017,234.2254,234.734,26313.0
2021-10-11 12:00:00,263.12,263.12,262.09,262.24,27483.0,234.7697,234.7697,233.8507,233.9845,27483.0
2021-10-11 12:30:00,262.2,262.61,262.15,262.35,36738.0,233.9488,234.3146,233.9042,234.0826,36738.0
2021-10-11 13:00:00,262.21,262.79,261.89,261.92,33324.0,233.9577,234.4752,233.6722,233.699,33324.0
2021-10-11 13:30:00,261.99,262.17,261.46,261.61,22400.0,233.7614,233.922,233.2885,233.4224,22400.0
2021-10-11 14:00:00,261.52,261.92,261.4,261.49,19604.0,233.3421,233.699,233.235,233.3153,19604.0
2021-10-11 14:30:00,261.47,261.69,261.27,261.36,26449.0,233.2975,233.4938,233.119,233.1993,26449.0
2021-10-11 15:00:00,261.39,261.67,261.2,261.28,23922.0,233.2261,233.4759,233.0566,233.1279,23922.0
2021-10-11 15:30:00,261.34,261.78,261.05,261.52,113704.0,233.1815,233.5741,232.9227,233.3421,113704.0
2021-10-12 09:30:00,262.77,263.74,261.57,263.01,72527.0,234.4574,235.3229,233.3867,234.6715,72527.0
2021-10-12 10:00:00,262.99,264.62,262.76,264.0,43806.0,234.6537,236.1081,234.4485,235.5549,43806.0
2021-10-12 10:30:00,263.92,264.52,263.49,264.28,36127.0,235.4835,236.0188,235.0998,235.8047,36127.0
2021-10-12 11:00:00,264.33,264.66,263.92,264.66,44536.0,235.8493,236.1438,235.4835,236.1438,44536.0
2021-10-12 11:30:00,264.68,264.98,264.39,264.6,29009.0,236.1616,236.4293,235.9028,236.0902,29009.0
2021-10-12 12:00:00,264.57,264.95,264.56,264.77,27079.0,236.0635,236.4025,236.0545,236.2419,27079.0
2021-10-12 12:30:00,264.76,265.05,264.43,264.48,31604.0,236.233,236.4917,235.9385,235.9831,31604.0
2021-10-12 13:00:00,264.59,265.53,264.58,265.45,27622.0,236.0813,236.92,236.0724,236.8486,27622.0
2021-10-12 13:30:00,265.4,265.62,264.9,265.0,35028.0,236.804,237.0003,236.3579,236.4471,35028.0
2021-10-12 14:00:00,264.99,265.71,264.99,265.28,36256.0,236.4382,237.0806,236.4382,236.697,36256.0
2021-10-12 14:30:00,265.3,265.7,265.18,265.25,40563.0,236.7148,237.0717,236.6077,236.6702,40563.0
2021-10-12 15:00:00,265.24,265.89,264.99,265.25,54315.0,236.6613,237.2412,236.4382,236.6702,54315.0
2021-10-12 15:30:00,265.31,265.46,263.96,264.58,121066.0,236.7237,236.8576,235.5192,236.0724,121066.0
2021-10-13 09:30:00,263.3,264.37,261.53,261.69,82093.0,234.9303,235.885,233.351,233.4938,82093.0
2021-10-13 10:00:00,261.62,261.78,259.32,259.7,56722.0,233.4313,233.5741,231.3791,231.7182,56722.0
2021-10-13 10:30:00,259.73,260.64,259.37,260.02,44789.0,231.7449,232.5569,231.4237,232.0037,44789.0
2021-10-13 11:00:00,260.07,261.22,259.79,260.57,51293.0,232.0483,233.0744,231.7985,232.4944,51293.0
2021-10-13 11:30:00,260.76,261.79,260.56,261.43,42391.0,232.664,233.583,232.4855,233.2618,42391.0
2021-10-13 12:00:00,261.54,262.3,261.36,262.28,55126.0,233.3599,234.038,233.1993,234.0202,55126.0
2021-10-13 12:30:00,262.31,262.43,261.99,262.17,65722.0,234.047,234.154,233.7614,233.922,65722.0
2021-10-13 13:00:00,262.0,263.48,262.0,263.47,45925.0,233.7704,235.0909,233.7704,235.082,45925.0
2021-10-13 13:30:00,263.45,264.18,263.42,263.86,45831.0,235.0641,235.7155,235.0374,235.43,45831.0
2021-10-13 14:00:00,263.9,264.39,263.69,263.95,30004.0,235.4656,235.9028,235.2783,235.5103,30004.0
2021-10-13 14:30:00,263.91,263.97,263.24,263.66,38496.0,235.4746,235.5281,234.8768,235.2515,38496.0
2021-10-13 15:00:00,263.63,263.73,262.62,263.52,56473.0,235.2247,235.314,234.3236,235.1266,56473.0
2021-10-13 15:30:00,263.5,264.31,263.24,264.26,211417.0,235.1087,235.8315,234.8768,235.7869,211417.0
2021-10-14 09:30:00,265.45,267.86,265.07,267.55,64752.0,236.8486,238.999,236.5096,238.7224,64752.0
2021-10-14 10:00:00,267.69,268.39,267.12,267.12,49748.0,238.8473,239.4719,238.3387,238.3387,49748.0
2021-10-14 10:30:00,267.25,267.53,266.26,267.23,42648.0,238.4547,238.7045,237.5714,238.4368,42648.0
2021-10-14 11:00:00,267.23,268.23,267.23,268.03,53157.0,238.4368,239.3291,238.4368,239.1506,53157.0
2021-10-14 11:30:00,268.11,268.14,266.98,267.56,24105.0,239.222,239.2488,238.2138,238.7313,24105.0
2021-10-14 12:00:00,267.56,268.23,267.56,267.86,34462.0,238.7313,239.3291,238.7313,238.999,34462.0
2021-10-14 12:30:00,267.75,268.16,267.66,267.7,49509.0,238.9008,239.2666,238.8205,238.8562,49509.0
2021-10-14 13:00:00,267.71,267.71,267.19,267.22,26234.0,238.8651,238.8651,238.4012,238.4279,26234.0
2021-10-14 13:30:00,267.26,267.42,267.06,267.35,24435.0,238.4636,238.6064,238.2852,238.5439,24435.0
2021-10-14 14:00:00,267.39,267.58,267.15,267.31,31099.0,238.5796,238.7491,238.3655,238.5082,31099.0
2021-10-14 14:30:00,267.34,267.89,267.2,267.88,38682.0,238.535,239.0257,238.4101,239.0168,38682.0
2021-10-14 15:00:00,267.89,268.05,267.32,267.77,52560.0,239.0257,239.1685,238.5171,238.9187,52560.0
2021-10-14 15:30:00,267.78,267.95,267.16,267.9,144456.0,238.9276,239.0793,238.3744,239.0347,144456.0
2021-10-15 09:30:00,269.79,271.38,268.03,270.57,165989.0,240.721,242.1397,239.1506,241.417,165989.0
2021-10-15 10:00:00,270.51,271.2,269.87,270.8,80737.0,241.3634,241.9791,240.7924,241.6222,80737.0
2021-10-15 10:30:00,270.86,271.08,270.03,270.53,77249.0,241.6757,241.872,240.9352,241.3813,77249.0
2021-10-15 11:00:00,270.56,270.94,270.16,270.25,60808.0,241.408,241.7471,241.0511,241.1314,60808.0
2021-10-15 11:30:00,270.22,270.6,269.76,270.34,87829.0,241.1047,241.4437,240.6942,241.2118,87829.0
2021-10-15 12:00:00,270.34,270.41,269.77,270.12,117634.0,241.2118,241.2742,240.7032,241.0155,117634.0
2021-10-15 12:30:00,270.17,270.76,270.13,270.4,36638.0,241.0601,241.5865,241.0244,241.2653,36638.0
2021-10-15 13:00:00,270.38,270.47,269.71,269.8,80964.0,241.2474,241.3277,240.6496,240.7299,80964.0
2021-10-15 13:30:00,269.78,269.82,268.33,268.33,63355.0,240.7121,240.7478,239.4183,239.4183,63355.0
2021-10-15 14:00:00,268.41,269.17,268.4,268.93,103280.0,239.4897,240.1678,239.4808,239.9537,103280.0
2021-10-15 14:30:00,268.87,268.89,267.3,267.63,104781.0,239.9001,239.918,238.4993,238.7937,104781.0
2021-10-15 15:00:00,267.57,268.25,267.08,268.25,65195.0,238.7402,239.3469,238.303,239.3469,65195.0
2021-10-15 15:30:00,268.24,269.68,268.24,269.26,210804.0,239.338,240.6229,239.338,240.2481,210804.0
2021-10-18 09:30:00,268.44,269.06,266.93,267.99,69224.0,239.5165,240.0697,238.1692,239.115,69224.0
2021-10-18 10:00:00,267.94,268.5,267.64,268.08,23967.0,239.0703,239.57,238.8027,239.1953,23967.0
2021-10-18 10:30:00,267.92,268.94,267.51,268.89,40454.0,239.0525,239.9626,238.6867,239.918,40454.0
2021-10-18 11:00:00,268.91,268.96,268.02,268.56,30294.0,239.9358,239.9804,239.1417,239.6235,30294.0
2021-10-18 11:30:00,268.56,268.9,268.35,268.82,21271.0,239.6235,239.9269,239.4362,239.8555,21271.0
2021-10-18 12:00:00,268.79,269.53,268.2,269.34,36312.0,239.8288,240.489,239.3023,240.3195,36312.0
2021-10-18 12:30:00,269.35,269.78,269.13,269.75,29378.0,240.3284,240.7121,240.1321,240.6853,29378.0
2021-10-18 13:00:00,269.75,270.25,269.2,269.28,26156.0,240.6853,241.1314,240.1946,240.266,26156.0
2021-10-18 13:30:00,269.28,269.59,269.2,269.28,17286.0,240.266,240.5426,240.1946,240.266,17286.0
2021-10-18 14:00:00,269.36,269.74,269.06,269.06,20120.0,240.3373,240.6764,240.0697,240.0697,20120.0
2021-10-18 14:30:00,269.09,269.7,268.91,269.57,36875.0,240.0964,240.6407,239.9358,240.5247,36875.0
2021-10-18 15:00:00,269.48,269.75,269.16,269.17,68111.0,240.4444,240.6853,240.1589,240.1678,68111.0
2021-10-18 15:30:00,269.1,269.1,267.98,268.0,202265.0,240.1054,240.1054,239.106,239.1239,202265.0
2021-10-19 09:30:00,269.72,273.45,269.04,273.25,79808.0,240.6586,243.9867,240.0518,243.8082,79808.0
2021-10-19 10:00:00,273.33,275.55,273.32,275.07,56702.0,243.8796,245.8604,243.8707,245.4321,56702.0
2021-10-19 10:30:00,275.13,275.46,273.94,274.23,52177.0,245.4856,245.7801,244.4239,244.6826,52177.0
2021-10-19 11:00:00,274.33,277.46,274.33,277.15,97027.0,244.7718,247.5646,244.7718,247.288,97027.0
2021-10-19 11:30:00,277.13,277.17,275.98,276.18,55397.0,247.2702,247.3058,246.2441,246.4225,55397.0
2021-10-19 12:00:00,276.15,276.34,275.68,276.08,31279.0,246.3957,246.5653,245.9764,246.3333,31279.0
2021-10-19 12:30:00,276.06,276.8,275.8,276.6,53703.0,246.3154,246.9757,246.0835,246.7973,53703.0
2021-10-19 13:00:00,276.45,276.45,275.92,275.92,31118.0,246.6634,246.6634,246.1905,246.1905,31118.0
2021-10-19 13:30:00,275.94,276.07,274.61,275.12,171588.0,246.2084,246.3244,245.0217,245.4767,171588.0
2021-10-19 14:00:00,275.14,275.21,274.66,274.88,38757.0,245.4946,245.557,245.0663,245.2626,38757.0
2021-10-19 14:30:00,274.86,274.94,274.4,274.94,43713.0,245.2447,245.3161,244.8343,245.3161,43713.0
2021-10-19 15:00:00,274.89,274.89,273.69,273.85,59677.0,245.2715,245.2715,244.2008,244.3436,59677.0
2021-10-19 15:30:00,273.85,273.94,272.65,272.91,202663.0,244.3436,244.4239,243.2729,243.5048,202663.0
2021-10-20 09:30:00,274.1,276.33,274.1,275.76,54388.0,244.5666,246.5563,244.5666,246.0478,54388.0
2021-10-20 10:00:00,275.81,276.88,275.63,276.88,44839.0,246.0924,247.0471,245.9318,247.0471,44839.0
2021-10-20 10:30:00,276.82,276.87,275.34,276.09,28520.0,246.9936,247.0382,245.673,246.3422,28520.0
2021-10-20 11:00:00,276.13,276.18,275.25,275.99,35773.0,246.3779,246.4225,245.5927,246.253,35773.0
2021-10-20 11:30:00,275.97,276.01,274.91,275.55,22467.0,246.2351,246.2708,245.2893,245.8604,22467.0
2021-10-20 12:00:00,275.59,275.62,275.36,275.52,19238.0,245.8961,245.9228,245.6909,245.8336,19238.0
2021-10-20 12:30:00,275.57,276.35,275.54,276.18,35006.0,245.8782,246.5742,245.8515,246.4225,35006.0
2021-10-20 13:00:00,276.05,276.36,275.64,276.03,17784.0,246.3065,246.5831,245.9407,246.2887,17784.0
2021-10-20 13:30:00,276.03,276.67,275.88,276.28,21153.0,246.2887,246.8597,246.1548,246.5117,21153.0
2021-10-20 14:00:00,276.28,276.46,275.67,275.75,17839.0,246.5117,246.6723,245.9675,246.0388,17839.0
2021-10-20 14:30:00,275.8,275.97,275.55,275.57,23304.0,246.0835,246.2351,245.8604,245.8782,23304.0
2021-10-20 15:00:00,275.57,275.8,274.8,274.8,31236.0,245.8782,246.0835,245.1912,245.1912,31236.0
2021-10-20 15:30:00,274.76,276.05,274.12,276.04,140632.0,245.1555,246.3065,244.5845,246.2976,140632.0
2021-10-21 09:30:00,275.79,276.27,273.4,274.57,74321.0,246.0745,246.5028,243.942,244.986,74321.0
2021-10-21 10:00:00,274.33,275.09,273.28,274.68,30048.0,244.7718,245.45,243.835,245.0841,30048.0
2021-10-21 10:30:00,274.54,275.35,274.05,275.11,27681.0,244.9592,245.6819,244.522,245.4678,27681.0
2021-10-21 11:00:00,275.23,275.89,275.11,275.83,45852.0,245.5749,246.1638,245.4678,246.1102,45852.0
2021-10-21 11:30:00,275.81,275.9,275.19,275.76,38854.0,246.0924,246.1727,245.5392,246.0478,38854.0
2021-10-21 12:00:00,275.88,277.07,275.82,276.67,31492.0,246.1548,247.2166,246.1013,246.8597,31492.0
2021-10-21 12:30:00,276.93,277.49,276.82,277.25,24887.0,247.0917,247.5914,246.9936,247.3772,24887.0
2021-10-21 13:00:00,277.25,277.83,277.2,277.83,30113.0,247.3772,247.8947,247.3326,247.8947,30113.0
2021-10-21 13:30:00,277.81,277.92,277.5,277.84,31956.0,247.8769,247.975,247.6003,247.9037,31956.0
2021-10-21 14:00:00,277.85,278.13,277.51,278.13,22279.0,247.9126,248.1624,247.6092,248.1624,22279.0
2021-10-21 14:30:00,278.15,278.46,278.0,278.42,26464.0,248.1803,248.4568,248.0464,248.4212,26464.0
2021-10-21 15:00:00,278.47,278.79,278.24,278.67,47095.0,248.4658,248.7513,248.2606,248.6442,47095.0
2021-10-21 15:30:00,278.69,279.38,277.91,279.05,177962.0,248.6621,249.2777,247.9661,248.9833,177962.0
2021-10-22 09:30:00,279.78,281.64,279.0,280.37,75069.0,249.6346,251.2942,248.9387,250.1611,75069.0
2021-10-22 10:00:00,280.25,281.09,279.59,281.09,27938.0,250.054,250.8035,249.4651,250.8035,27938.0
2021-10-22 10:30:00,280.97,283.31,280.91,282.98,34051.0,250.6964,252.7843,250.6429,252.4898,34051.0
2021-10-22 11:00:00,282.92,282.94,281.56,282.31,29178.0,252.4363,252.4541,251.2228,251.892,29178.0
2021-10-22 11:30:00,282.31,283.22,281.44,282.52,68707.0,251.892,252.704,251.1158,252.0794,68707.0
2021-10-22 12:00:00,282.49,283.2,281.95,283.01,70962.0,252.0526,252.6861,251.5708,252.5166,70962.0
2021-10-22 12:30:00,283.0,283.51,282.79,282.84,27914.0,252.5077,252.9627,252.3203,252.3649,27914.0
2021-10-22 13:00:00,282.86,283.14,282.61,282.9,23708.0,252.3828,252.6326,252.1597,252.4185,23708.0
2021-10-22 13:30:00,282.92,283.81,282.79,283.5,36511.0,252.4363,253.2304,252.3203,252.9538,36511.0
2021-10-22 14:00:00,283.64,284.2,283.6,284.11,17999.0,253.0787,253.5784,253.043,253.4981,17999.0
2021-10-22 14:30:00,284.17,284.55,284.04,284.04,101738.0,253.5516,253.8907,253.4356,253.4356,101738.0
2021-10-22 15:00:00,284.01,284.16,283.27,284.11,75689.0,253.4089,253.5427,252.7486,253.4981,75689.0
2021-10-22 15:30:00,284.17,285.31,283.74,284.45,220753.0,253.5516,254.5688,253.1679,253.8014,220753.0
2021-10-25 09:30:00,284.5,284.72,280.62,283.85,99428.0,253.8461,254.0424,250.3841,253.2661,99428.0
2021-10-25 10:00:00,283.9,284.07,282.36,283.46,44738.0,253.3107,253.4624,251.9366,252.9181,44738.0
2021-10-25 10:30:00,283.25,284.41,283.14,284.03,32944.0,252.7307,253.7658,252.6326,253.4267,32944.0
2021-10-25 11:00:00,284.1,284.38,283.28,284.23,61598.0,253.4892,253.739,252.7575,253.6052,61598.0
2021-10-25 11:30:00,284.21,285.23,283.91,284.28,41449.0,253.5873,254.4974,253.3196,253.6498,41449.0
2021-10-25 12:00:00,284.35,285.64,284.2,285.52,37872.0,253.7122,254.8632,253.5784,254.7562,37872.0
2021-10-25 12:30:00,285.5,285.66,284.87,285.48,29349.0,254.7383,254.8811,254.1762,254.7205,29349.0
2021-10-25 13:00:00,285.47,285.62,285.25,285.37,50152.0,254.7115,254.8454,254.5152,254.6223,50152.0
2021-10-25 13:30:00,285.39,285.68,285.13,285.48,32077.0,254.6402,254.8989,254.4082,254.7205,32077.0
2021-10-25 14:00:00,285.5,285.55,285.03,285.37,26103.0,254.7383,254.7829,254.319,254.6223,26103.0
2021-10-25 14:30:00,285.35,285.35,284.72,284.85,44190.0,254.6045,254.6045,254.0424,254.1583,44190.0
2021-10-25 15:00:00,284.85,284.86,284.21,284.44,33147.0,254.1583,254.1673,253.5873,253.7925,33147.0
2021-10-25 15:30:00,284.44,284.74,283.92,284.65,137848.0,253.7925,254.0602,253.3286,253.9799,137848.0
2021-10-26 09:30:00,286.0,288.0,285.4,287.43,64358.0,255.1844,256.9689,254.6491,256.4604,64358.0
2021-10-26 10:00:00,287.76,287.93,286.62,287.15,42366.0,256.7548,256.9065,255.7376,256.2105,42366.0
2021-10-26 10:30:00,287.08,288.55,286.96,287.92,57760.0,256.1481,257.4597,256.041,256.8976,57760.0
2021-10-26 11:00:00,287.94,288.28,287.64,287.98,109822.0,256.9154,257.2188,256.6477,256.9511,109822.0
2021-10-26 11:30:00,288.0,288.15,287.75,288.04,64658.0,256.9689,257.1028,256.7459,257.0046,64658.0
2021-10-26 12:00:00,287.99,288.4,287.69,288.4,59397.0,256.96,257.3258,256.6923,257.3258,59397.0
2021-10-26 12:30:00,288.32,288.95,287.83,288.94,31378.0,257.2545,257.8166,256.8173,257.8077,31378.0
2021-10-26 13:00:00,288.94,289.53,288.84,289.5,155239.0,257.8077,258.3341,257.7184,258.3073,155239.0
2021-10-26 13:30:00,289.54,289.56,288.96,289.04,75492.0,258.343,258.3609,257.8255,257.8969,75492.0
2021-10-26 14:00:00,289.03,289.38,288.67,288.74,84485.0,257.888,258.2003,257.5668,257.6292,84485.0
2021-10-26 14:30:00,288.72,288.79,288.05,288.13,38796.0,257.6114,257.6738,257.0136,257.0849,38796.0
2021-10-26 15:00:00,288.09,288.13,287.37,287.45,67708.0,257.0492,257.0849,256.4068,256.4782,67708.0
2021-10-26 15:30:00,287.44,288.06,286.63,286.93,211577.0,256.4693,257.0225,255.7466,256.0142,211577.0
2021-10-27 09:30:00,288.22,291.11,288.0,291.06,106336.0,257.1652,259.7439,256.9689,259.6992,106336.0
2021-10-27 10:00:00,290.99,291.17,286.95,287.41,83699.0,259.6368,259.7974,256.0321,256.4425,83699.0
2021-10-27 10:30:00,287.36,287.66,286.74,287.14,78325.0,256.3979,256.6656,255.8447,256.2016,78325.0
2021-10-27 11:00:00,287.01,287.7,286.37,287.63,41030.0,256.0856,256.7013,255.5146,256.6388,41030.0
2021-10-27 11:30:00,287.42,287.58,286.46,286.53,26840.0,256.4514,256.5942,255.5949,255.6573,26840.0
2021-10-27 12:00:00,286.47,286.85,285.88,286.04,28660.0,255.6038,255.9429,255.0774,255.2201,28660.0
2021-10-27 12:30:00,286.0,286.81,285.72,286.5,29158.0,255.1844,255.9072,254.9346,255.6306,29158.0
2021-10-27 13:00:00,286.59,286.91,286.4,286.68,31070.0,255.7109,255.9964,255.5413,255.7912,31070.0
2021-10-27 13:30:00,286.69,286.8,285.92,286.18,38264.0,255.8001,255.8982,255.1131,255.345,38264.0
2021-10-27 14:00:00,286.35,287.46,286.34,287.11,19333.0,255.4967,256.4871,255.4878,256.1748,19333.0
2021-10-27 14:30:00,287.13,287.15,286.64,286.79,26283.0,256.1927,256.2105,255.7555,255.8893,26283.0
2021-10-27 15:00:00,286.81,286.99,286.07,286.34,38674.0,255.9072,256.0678,255.2469,255.4878,38674.0
2021-10-27 15:30:00,286.26,286.29,285.31,285.38,119160.0,255.4164,255.4432,254.5688,254.6312,119160.0
2021-10-28 09:30:00,285.5,289.99,285.5,289.75,84088.0,254.7383,258.7445,254.7383,258.5304,84088.0
2021-10-28 10:00:00,289.94,289.96,287.44,287.92,33931.0,258.6999,258.7178,256.4693,256.8976,33931.0
2021-10-28 10:30:00,287.45,287.95,286.32,286.32,48133.0,256.4782,256.9243,255.47,255.47,48133.0
2021-10-28 11:00:00,286.26,286.75,285.52,285.63,54263.0,255.4164,255.8536,254.7562,254.8543,54263.0
2021-10-28 11:30:00,285.63,286.04,284.41,285.02,63765.0,254.8543,255.2201,253.7658,254.31,63765.0
2021-10-28 12:00:00,285.13,285.13,284.38,284.96,57895.0,254.4082,254.4082,253.739,254.2565,57895.0
2021-10-28 12:30:00,285.0,285.5,283.24,283.67,55418.0,254.2922,254.7383,252.7218,253.1055,55418.0
2021-10-28 13:00:00,283.75,284.33,283.52,284.13,32582.0,253.1769,253.6944,252.9717,253.5159,32582.0
2021-10-28 13:30:00,284.13,284.94,284.01,284.28,33094.0,253.5159,254.2387,253.4089,253.6498,33094.0
2021-10-28 14:00:00,284.28,284.38,283.73,284.19,25546.0,253.6498,253.739,253.159,253.5695,25546.0
2021-10-28 14:30:00,284.23,284.88,284.0,284.14,39848.0,253.6052,254.1851,253.3999,253.5248,39848.0
2021-10-28 15:00:00,284.13,284.41,282.87,283.17,31884.0,253.5159,253.7658,252.3917,252.6594,31884.0
2021-10-28 15:30:00,283.23,286.04,282.85,285.95,185915.0,252.7129,255.2201,252.3738,255.1398,185915.0
2021-10-29 09:30:00,284.23,284.93,282.4,283.37,71546.0,253.6052,254.2297,251.9723,252.8378,71546.0
2021-10-29 10:00:00,283.29,284.86,283.22,283.62,63792.0,252.7664,254.1673,252.704,253.0609,63792.0
2021-10-29 10:30:00,283.48,283.48,281.5,281.63,51038.0,252.936,252.936,251.1693,251.2853,51038.0
2021-10-29 11:00:00,281.7,281.7,279.64,280.21,56483.0,251.3477,251.3477,249.5097,250.0183,56483.0
2021-10-29 11:30:00,280.22,280.98,280.05,280.97,55125.0,250.0272,250.7053,249.8755,250.6964,55125.0
2021-10-29 12:00:00,280.9,282.48,280.81,281.65,41337.0,250.6339,252.0437,250.5536,251.3031,41337.0
2021-10-29 12:30:00,281.6,281.95,281.22,281.38,41029.0,251.2585,251.5708,250.9195,251.0622,41029.0
2021-10-29 13:00:00,281.4,282.07,281.4,281.79,33780.0,251.0801,251.6779,251.0801,251.4281,33780.0
2021-10-29 13:30:00,281.79,282.0,280.71,281.0,52059.0,251.4281,251.6154,250.4644,250.7232,52059.0
2021-10-29 14:00:00,281.06,281.79,281.06,281.29,53477.0,250.7767,251.4281,250.7767,250.9819,53477.0
2021-10-29 14:30:00,281.27,281.57,280.58,281.09,64036.0,250.9641,251.2318,250.3484,250.8035,64036.0
2021-10-29 15:00:00,281.08,281.77,280.0,281.64,87158.0,250.7946,251.4102,249.8309,251.2942,87158.0
2021-10-29 15:30:00,281.61,282.78,280.91,281.71,313857.0,251.2674,252.3114,250.6429,251.3567,313857.0
2021-11-01 09:30:00,282.86,282.99,278.87,279.61,97892.0,252.3828,252.4988,248.8227,249.4829,97892.0
2021-11-01 10:00:00,279.46,280.94,278.92,280.25,68567.0,249.3491,250.6696,248.8673,250.054,68567.0
2021-11-01 10:30:00,280.12,280.12,276.41,276.5,61624.0,249.938,249.938,246.6277,246.708,61624.0
2021-11-01 11:00:00,276.57,277.49,276.56,277.25,41757.0,246.7705,247.5914,246.7616,247.3772,41757.0
2021-11-01 11:30:00,277.12,278.45,277.12,277.42,37050.0,247.2612,248.4479,247.2612,247.5289,37050.0
2021-11-01 12:00:00,277.55,278.95,277.08,278.95,30711.0,247.6449,248.8941,247.2255,248.8941,30711.0
2021-11-01 12:30:00,278.93,280.51,278.9,280.33,44852.0,248.8762,250.286,248.8494,250.1254,44852.0
2021-11-01 13:00:00,280.31,281.54,280.01,281.22,39217.0,250.1075,251.205,249.8398,250.9195,39217.0
2021-11-01 13:30:00,281.22,281.56,280.75,280.94,43110.0,250.9195,251.2228,250.5001,250.6696,43110.0
2021-11-01 14:00:00,280.91,281.56,280.84,280.94,37469.0,250.6429,251.2228,250.5804,250.6696,37469.0
2021-11-01 14:30:00,280.96,282.62,280.95,282.35,51850.0,250.6875,252.1686,250.6786,251.9277,51850.0
2021-11-01 15:00:00,282.34,282.95,282.15,282.35,38734.0,251.9188,252.4631,251.7493,251.9277,38734.0
2021-11-01 15:30:00,282.35,283.16,282.0,282.17,130849.0,251.9277,252.6504,251.6154,251.7671,130849.0
2021-11-02 09:30:00,282.81,283.85,281.27,282.44,50140.0,252.3382,253.2661,250.9641,252.008,50140.0
2021-11-02 10:00:00,282.41,282.45,279.75,280.0,42166.0,251.9812,252.0169,249.6079,249.8309,42166.0
2021-11-02 10:30:00,280.04,280.85,279.51,280.56,79782.0,249.8666,250.5893,249.3937,250.3306,79782.0
2021-11-02 11:00:00,280.57,281.76,280.3,281.06,30975.0,250.3395,251.4013,250.0986,250.7767,30975.0
2021-11-02 11:30:00,281.17,282.37,280.96,282.07,21995.0,250.8749,251.9456,250.6875,251.6779,21995.0
2021-11-02 12:00:00,281.97,283.0,281.95,282.52,24233.0,251.5887,252.5077,251.5708,252.0794,24233.0
2021-11-02 12:30:00,282.49,283.24,282.32,282.83,40103.0,252.0526,252.7218,251.9009,252.356,40103.0
2021-11-02 13:00:00,282.9,283.62,282.9,283.59,28792.0,252.4185,253.0609,252.4185,253.0341,28792.0
2021-11-02 13:30:00,283.59,284.72,283.51,284.69,28580.0,253.0341,254.0424,252.9627,254.0156,28580.0
2021-11-02 14:00:00,284.68,285.22,284.48,285.21,38853.0,254.0067,254.4885,253.8282,254.4796,38853.0
2021-11-02 14:30:00,285.25,285.29,284.0,284.03,49114.0,254.5152,254.5509,253.3999,253.4267,49114.0
2021-11-02 15:00:00,283.99,284.03,282.51,282.85,78561.0,253.391,253.4267,252.0705,252.3738,78561.0
2021-11-02 15:30:00,282.85,282.85,281.72,282.65,316653.0,252.3738,252.3738,251.3656,252.1954,316653.0
2021-11-03 09:30:00,283.72,285.33,280.18,280.19,72729.0,253.1501,254.5866,249.9915,250.0004,72729.0
2021-11-03 10:00:00,280.19,280.28,277.61,277.94,44830.0,250.0004,250.0807,247.6984,247.9929,44830.0
2021-11-03 10:30:00,278.13,278.53,277.12,277.34,38269.0,248.1624,248.5193,247.2612,247.4575,38269.0
2021-11-03 11:00:00,277.34,277.38,276.57,277.26,26177.0,247.4575,247.4932,246.7705,247.3861,26177.0
2021-11-03 11:30:00,277.03,277.18,276.46,276.83,19972.0,247.1809,247.3148,246.6723,247.0025,19972.0
2021-11-03 12:00:00,276.89,278.21,276.69,278.21,44610.0,247.056,248.2338,246.8776,248.2338,44610.0
2021-11-03 12:30:00,278.2,278.65,277.85,278.51,22089.0,248.2249,248.6264,247.9126,248.5015,22089.0
2021-11-03 13:00:00,278.59,279.02,278.14,278.39,29218.0,248.5728,248.9565,248.1713,248.3944,29218.0
2021-11-03 13:30:00,278.32,278.82,278.28,278.51,15369.0,248.3319,248.7781,248.2962,248.5015,15369.0
2021-11-03 14:00:00,278.46,279.68,278.46,279.21,27545.0,248.4568,249.5454,248.4568,249.126,27545.0
2021-11-03 14:30:00,279.22,280.63,279.12,280.57,27729.0,249.135,250.393,249.0457,250.3395,27729.0
2021-11-03 15:00:00,280.54,280.54,279.87,280.17,26288.0,250.3127,250.3127,249.7149,249.9826,26288.0
2021-11-03 15:30:00,280.23,281.27,280.01,280.66,133164.0,250.0361,250.9641,249.8398,250.4198,133164.0
2021-11-04 09:30:00,281.61,283.45,280.29,281.83,76057.0,251.2674,252.9092,250.0897,251.4637,76057.0
2021-11-04 10:00:00,281.92,281.98,281.32,281.45,114854.0,251.544,251.5976,251.0087,251.1247,114854.0
2021-11-04 10:30:00,281.38,281.39,279.83,280.23,40019.0,251.0622,251.0712,249.6792,250.0361,40019.0
2021-11-04 11:00:00,280.2,281.87,280.19,281.27,43739.0,250.0094,251.4994,250.0004,250.9641,43739.0
2021-11-04 11:30:00,281.31,281.57,281.0,281.36,63778.0,250.9998,251.2318,250.7232,251.0444,63778.0
2021-11-04 12:00:00,281.43,281.45,279.29,279.38,65531.0,251.1068,251.1247,249.1974,249.2777,65531.0
2021-11-04 12:30:00,279.3,279.3,278.26,278.36,45266.0,249.2063,249.2063,248.2784,248.3676,45266.0
2021-11-04 13:00:00,278.32,279.02,278.01,278.5,47512.0,248.3319,248.9565,248.0553,248.4925,47512.0
2021-11-04 13:30:00,278.64,278.96,278.03,278.89,30467.0,248.6175,248.903,248.0732,248.8405,30467.0
2021-11-04 14:00:00,278.85,278.89,277.73,277.76,46089.0,248.8048,248.8405,247.8055,247.8323,46089.0
2021-11-04 14:30:00,277.79,278.27,277.64,278.14,46607.0,247.859,248.2873,247.7252,248.1713,46607.0
2021-11-04 15:00:00,278.09,278.93,278.09,278.51,41185.0,248.1267,248.8762,248.1267,248.5015,41185.0
2021-11-04 15:30:00,278.5,279.11,278.23,279.1,113119.0,248.4925,249.0368,248.2516,249.0279,113119.0
2021-11-05 09:30:00,280.94,281.44,278.11,280.74,39680.0,250.6696,251.1158,248.1446,250.4912,39680.0
2021-11-05 10:00:00,280.56,280.89,279.29,279.77,27229.0,250.3306,250.625,249.1974,249.6257,27229.0
2021-11-05 10:30:00,280.0,280.38,278.66,278.99,32110.0,249.8309,250.17,248.6353,248.9297,32110.0
2021-11-05 11:00:00,279.08,279.44,277.41,277.46,31977.0,249.01,249.3313,247.52,247.5646,31977.0
2021-11-05 11:30:00,277.44,278.03,276.8,276.8,41360.0,247.5468,248.0732,246.9757,246.9757,41360.0
2021-11-05 12:00:00,276.78,277.39,276.7,277.39,38158.0,246.9579,247.5021,246.8865,247.5021,38158.0
2021-11-05 12:30:00,277.56,278.01,277.34,277.58,27752.0,247.6538,248.0553,247.4575,247.6717,27752.0
2021-11-05 13:00:00,277.6,277.84,277.11,277.34,23891.0,247.6895,247.9037,247.2523,247.4575,23891.0
2021-11-05 13:30:00,277.27,278.06,277.24,277.99,28287.0,247.3951,248.0999,247.3683,248.0375,28287.0
2021-11-05 14:00:00,277.97,278.64,277.96,278.27,29429.0,248.0196,248.6175,248.0107,248.2873,29429.0
2021-11-05 14:30:00,278.28,278.64,277.76,277.84,47660.0,248.2962,248.6175,247.8323,247.9037,47660.0
2021-11-05 15:00:00,277.8,278.24,277.46,277.5,37651.0,247.868,248.2606,247.5646,247.6003,37651.0
2021-11-05 15:30:00,277.5,278.48,277.12,277.7,144960.0,247.6003,248.4747,247.2612,247.7787,144960.0
2021-11-08 09:30:00,278.25,279.22,273.43,276.45,63548.0,248.2695,249.135,243.9688,246.6634,63548.0
2021-11-08 10:00:00,276.52,277.33,275.35,276.8,29575.0,246.7259,247.4486,245.6819,246.9757,29575.0
2021-11-08 10:30:00,277.02,277.66,276.01,276.06,20286.0,247.172,247.743,246.2708,246.3154,20286.0
2021-11-08 11:00:00,276.11,277.5,275.99,277.2,22315.0,246.3601,247.6003,246.253,247.3326,22315.0
2021-11-08 11:30:00,277.35,277.54,277.0,277.41,16200.0,247.4664,247.636,247.1542,247.52,16200.0
2021-11-08 12:00:00,277.3,277.66,277.12,277.46,14577.0,247.4218,247.743,247.2612,247.5646,14577.0
2021-11-08 12:30:00,277.4,277.4,276.89,276.99,14888.0,247.5111,247.5111,247.056,247.1452,14888.0
2021-11-08 13:00:00,277.06,277.82,276.78,277.82,19943.0,247.2077,247.8858,246.9579,247.8858,19943.0
2021-11-08 13:30:00,277.73,278.55,277.64,278.46,17434.0,247.8055,248.5372,247.7252,248.4568,17434.0
2021-11-08 14:00:00,278.37,278.72,278.34,278.67,14141.0,248.3765,248.6888,248.3498,248.6442,14141.0
2021-11-08 14:30:00,278.61,278.74,278.17,278.65,13043.0,248.5907,248.7067,248.1981,248.6264,13043.0
2021-11-08 15:00:00,278.71,278.71,277.75,277.91,16092.0,248.6799,248.6799,247.8233,247.9661,16092.0
2021-11-08 15:30:00,277.91,278.95,277.44,278.68,122352.0,247.9661,248.8941,247.5468,248.6531,122352.0
2021-11-09 09:30:00,279.89,281.49,278.8,280.5,50853.0,249.7328,251.1604,248.7602,250.277,50853.0
2021-11-09 10:00:00,280.55,280.94,279.61,280.17,17595.0,250.3217,250.6696,249.4829,249.9826,17595.0
2021-11-09 10:30:00,280.18,280.71,279.85,280.23,15622.0,249.9915,250.4644,249.6971,250.0361,15622.0
2021-11-09 11:00:00,280.41,280.86,279.91,280.42,14269.0,250.1967,250.5983,249.7506,250.2057,14269.0
2021-11-09 11:30:00,280.45,281.61,280.24,280.25,29630.0,250.2324,251.2674,250.0451,250.054,29630.0
2021-11-09 12:00:00,280.2,280.32,279.9,280.2,16193.0,250.0094,250.1164,249.7417,250.0094,16193.0
2021-11-09 12:30:00,280.21,280.58,280.01,280.25,13224.0,250.0183,250.3484,249.8398,250.054,13224.0
2021-11-09 13:00:00,280.1,280.13,279.5,279.69,8596.0,249.9201,249.9469,249.3848,249.5543,8596.0
2021-11-09 13:30:00,279.8,280.42,279.71,280.32,20815.0,249.6525,250.2057,249.5722,250.1164,20815.0
2021-11-09 14:00:00,280.37,280.37,279.28,279.47,13353.0,250.1611,250.1611,249.1885,249.358,13353.0
2021-11-09 14:30:00,279.55,279.85,279.31,279.67,23655.0,249.4294,249.6971,249.2153,249.5365,23655.0
2021-11-09 15:00:00,279.73,279.9,279.19,279.41,23417.0,249.59,249.7417,249.1082,249.3045,23417.0
2021-11-09 15:30:00,279.42,280.07,278.96,279.82,88665.0,249.3134,249.8934,248.903,249.6703,88665.0
2021-11-10 09:30:00,278.63,281.48,278.63,279.4,47531.0,248.6085,251.1515,248.6085,249.2956,47531.0
2021-11-10 10:00:00,279.41,279.59,278.49,278.5,31159.0,249.3045,249.4651,248.4836,248.4925,31159.0
2021-11-10 10:30:00,278.46,278.55,277.06,277.2,25556.0,248.4568,248.5372,247.2077,247.3326,25556.0
2021-11-10 11:00:00,277.15,277.76,276.5,276.5,23330.0,247.288,247.8323,246.708,246.708,23330.0
2021-11-10 11:30:00,276.51,276.72,276.16,276.56,35571.0,246.717,246.9043,246.4047,246.7616,35571.0
2021-11-10 12:00:00,276.62,276.64,275.78,275.89,21162.0,246.8151,246.8329,246.0656,246.1638,21162.0
2021-11-10 12:30:00,275.86,276.91,275.86,276.9,32523.0,246.137,247.0739,246.137,247.0649,32523.0
2021-11-10 13:00:00,276.87,276.87,276.15,276.61,21828.0,247.0382,247.0382,246.3957,246.8062,21828.0
2021-11-10 13:30:00,276.59,277.11,276.03,276.82,23647.0,246.7883,247.2523,246.2887,246.9936,23647.0
2021-11-10 14:00:00,276.77,276.88,276.39,276.51,17463.0,246.9489,247.0471,246.6099,246.717,17463.0
2021-11-10 14:30:00,276.49,276.72,276.18,276.43,59295.0,246.6991,246.9043,246.4225,246.6456,59295.0
2021-11-10 15:00:00,276.46,276.99,276.12,276.31,40033.0,246.6723,247.1452,246.369,246.5385,40033.0
2021-11-10 15:30:00,276.31,276.46,275.56,275.76,91522.0,246.5385,246.6723,245.8693,246.0478,91522.0
2021-11-11 09:30:00,276.13,276.7,274.1,274.69,112243.0,246.3779,246.8865,244.5666,245.0931,112243.0
2021-11-11 10:00:00,274.59,274.59,272.5,273.79,36964.0,245.0038,245.0038,243.139,244.29,36964.0
2021-11-11 10:30:00,273.73,273.74,272.27,272.38,26514.0,244.2365,244.2454,242.9338,243.0319,26514.0
2021-11-11 11:00:00,272.32,272.33,271.23,271.37,43145.0,242.9784,242.9873,242.0059,242.1308,43145.0
2021-11-11 11:30:00,271.36,272.11,271.16,271.21,48549.0,242.1219,242.791,241.9434,241.988,48549.0
2021-11-11 12:00:00,271.19,271.25,270.37,271.06,45591.0,241.9702,242.0237,241.2385,241.8542,45591.0
2021-11-11 12:30:00,271.09,272.03,271.04,271.27,51606.0,241.8809,242.7197,241.8363,242.0415,51606.0
2021-11-11 13:00:00,271.23,272.52,271.18,272.13,29860.0,242.0059,243.1569,241.9612,242.8089,29860.0
2021-11-11 13:30:00,272.07,272.76,272.02,272.44,25603.0,242.7554,243.371,242.7107,243.0855,25603.0
2021-11-11 14:00:00,272.43,273.23,272.25,272.34,47122.0,243.0766,243.7904,242.916,242.9963,47122.0
2021-11-11 14:30:00,272.3,272.9,272.22,272.52,26871.0,242.9606,243.4959,242.8892,243.1569,26871.0
2021-11-11 15:00:00,272.46,272.9,272.21,272.84,29999.0,243.1033,243.4959,242.8803,243.4424,29999.0
2021-11-11 15:30:00,272.83,272.9,272.14,272.45,152825.0,243.4335,243.4959,242.8178,243.0944,152825.0
2021-11-12 09:30:00,274.49,275.22,271.69,271.98,54660.0,244.9146,245.5659,242.4163,242.675,54660.0
2021-11-12 10:00:00,272.45,273.59,272.08,273.22,27494.0,243.0944,244.1116,242.7643,243.7814,27494.0
2021-11-12 10:30:00,273.31,273.75,272.65,273.07,33199.0,243.8617,244.2543,243.2729,243.6476,33199.0
2021-11-12 11:00:00,273.02,273.2,272.52,272.9,22173.0,243.603,243.7636,243.1569,243.4959,22173.0
2021-11-12 11:30:00,273.02,273.02,272.23,272.44,17775.0,243.603,243.603,242.8981,243.0855,17775.0
2021-11-12 12:00:00,272.47,272.95,272.17,272.93,16333.0,243.1123,243.5405,242.8446,243.5227,16333.0
2021-11-12 12:30:00,273.0,273.07,272.25,272.31,19668.0,243.5851,243.6476,242.916,242.9695,19668.0
2021-11-12 13:00:00,272.31,272.55,271.72,272.5,26393.0,242.9695,243.1836,242.4431,243.139,26393.0
2021-11-12 13:30:00,272.45,272.94,272.45,272.61,34620.0,243.0944,243.5316,243.0944,243.2372,34620.0
2021-11-12 14:00:00,272.64,272.64,271.75,271.77,23369.0,243.2639,243.2639,242.4698,242.4877,23369.0
2021-11-12 14:30:00,271.89,272.25,271.6,271.99,18305.0,242.5947,242.916,242.336,242.684,18305.0
2021-11-12 15:00:00,271.97,272.85,271.96,272.71,33563.0,242.6661,243.4513,242.6572,243.3264,33563.0
2021-11-12 15:30:00,272.73,273.18,272.01,272.06,153580.0,243.3442,243.7458,242.7018,242.7464,153580.0
2021-11-15 09:30:00,267.33,268.54,260.19,261.25,366591.0,238.5261,239.6057,232.1554,233.1012,366591.0
2021-11-15 10:00:00,261.25,262.85,260.66,260.78,167206.0,233.1012,234.5288,232.5747,232.6818,167206.0
2021-11-15 10:30:00,260.8,262.54,260.5,261.85,166550.0,232.6997,234.2522,232.432,233.6365,166550.0
2021-11-15 11:00:00,261.91,262.25,261.31,262.09,85428.0,233.6901,233.9934,233.1547,233.8507,85428.0
2021-11-15 11:30:00,262.09,262.87,260.9,260.93,68383.0,233.8507,234.5466,232.7889,232.8156,68383.0
2021-11-15 12:00:00,260.93,261.18,260.6,260.71,59098.0,232.8156,233.0387,232.5212,232.6194,59098.0
2021-11-15 12:30:00,260.68,260.83,259.14,259.67,130017.0,232.5926,232.7264,231.2185,231.6914,130017.0
2021-11-15 13:00:00,259.77,260.05,259.23,259.73,102213.0,231.7806,232.0305,231.2988,231.7449,102213.0
2021-11-15 13:30:00,259.73,260.31,259.44,260.3,138639.0,231.7449,232.2625,231.4862,232.2535,138639.0
2021-11-15 14:00:00,260.32,260.94,259.96,260.48,200039.0,232.2714,232.8246,231.9502,232.4141,200039.0
2021-11-15 14:30:00,260.49,261.0,260.4,260.44,106706.0,232.4231,232.8781,232.3428,232.3784,106706.0
2021-11-15 15:00:00,260.4,261.2,259.92,260.74,135610.0,232.3428,233.0566,231.9145,232.6461,135610.0
2021-11-15 15:30:00,260.79,260.82,260.01,260.5,417599.0,232.6907,232.7175,231.9948,232.432,417599.0
2021-11-16 09:30:00,262.13,262.33,259.31,260.16,243809.0,233.8864,234.0648,231.3702,232.1286,243809.0
2021-11-16 10:00:00,260.19,261.0,260.19,260.72,134303.0,232.1554,232.8781,232.1554,232.6283,134303.0
2021-11-16 10:30:00,260.77,260.79,259.7,260.49,95749.0,232.6729,232.6907,231.7182,232.4231,95749.0
2021-11-16 11:00:00,260.46,261.43,260.39,260.72,112791.0,232.3963,233.2618,232.3338,232.6283,112791.0
2021-11-16 11:30:00,260.71,260.98,260.42,260.72,60982.0,232.6194,232.8603,232.3606,232.6283,60982.0
2021-11-16 12:00:00,260.72,261.14,259.88,260.02,115086.0,232.6283,233.003,231.8788,232.0037,115086.0
2021-11-16 12:30:00,259.95,260.52,259.81,260.52,43752.0,231.9412,232.4498,231.8163,232.4498,43752.0
2021-11-16 13:00:00,260.56,261.22,260.47,260.83,84133.0,232.4855,233.0744,232.4052,232.7264,84133.0
2021-11-16 13:30:00,260.9,261.06,260.41,260.62,83761.0,232.7889,232.9316,232.3517,232.5391,83761.0
2021-11-16 14:00:00,260.6,261.18,260.53,260.68,54851.0,232.5212,233.0387,232.4587,232.5926,54851.0
2021-11-16 14:30:00,260.73,260.97,259.92,259.93,66780.0,232.6372,232.8513,231.9145,231.9234,66780.0
2021-11-16 15:00:00,259.95,260.25,259.23,259.3,126747.0,231.9412,232.2089,231.2988,231.3613,126747.0
2021-11-16 15:30:00,259.29,259.4,258.63,258.98,315579.0,231.3524,231.4505,230.7635,231.0758,315579.0
2021-11-17 09:30:00,259.1,260.4,254.72,255.38,255364.0,231.1828,232.3428,227.2748,227.8636,255364.0
2021-11-17 10:00:00,255.34,256.72,254.7,255.24,111327.0,227.828,229.0593,227.2569,227.7387,111327.0
2021-11-17 10:30:00,255.31,256.83,255.14,256.2,234112.0,227.8012,229.1574,227.6495,228.5953,234112.0
2021-11-17 11:00:00,256.16,257.19,255.81,256.88,189833.0,228.5596,229.4786,228.2473,229.202,189833.0
2021-11-17 11:30:00,256.86,257.52,256.83,256.94,92232.0,229.1842,229.7731,229.1574,229.2556,92232.0
2021-11-17 12:00:00,256.94,256.94,255.75,255.95,76605.0,229.2556,229.2556,228.1938,228.3722,76605.0
2021-11-17 12:30:00,256.0,256.93,255.84,256.89,142548.0,228.4168,229.2466,228.2741,229.2109,142548.0
2021-11-17 13:00:00,257.0,257.06,256.11,256.11,174779.0,229.3091,229.3626,228.515,228.515,174779.0
2021-11-17 13:30:00,256.14,257.7,256.14,257.13,127314.0,228.5418,229.9337,228.5418,229.4251,127314.0
2021-11-17 14:00:00,257.1,257.3,256.03,256.84,93025.0,229.3983,229.5768,228.4436,229.1663,93025.0
2021-11-17 14:30:00,256.85,257.53,256.56,256.8,123768.0,229.1753,229.782,228.9165,229.1306,123768.0
2021-11-17 15:00:00,256.76,257.42,256.44,257.33,193580.0,229.095,229.6838,228.8094,229.6035,193580.0
2021-11-17 15:30:00,257.3,258.04,257.02,257.56,328388.0,229.5768,230.237,229.3269,229.8088,328388.0
2021-11-18 09:30:00,257.6,257.6,254.01,256.23,199752.0,229.8444,229.8444,226.6413,228.6221,199752.0
2021-11-18 10:00:00,256.27,256.9,255.29,256.09,63825.0,228.6577,229.2199,227.7833,228.4971,63825.0
2021-11-18 10:30:00,256.16,256.25,255.27,255.64,53087.0,228.5596,228.6399,227.7655,228.0956,53087.0
2021-11-18 11:00:00,255.7,255.83,255.0,255.01,81362.0,228.1492,228.2652,227.5246,227.5335,81362.0
2021-11-18 11:30:00,255.0,255.06,253.4,254.85,75771.0,227.5246,227.5781,226.097,227.3907,75771.0
2021-11-18 12:00:00,254.85,255.89,254.55,255.85,86045.0,227.3907,228.3187,227.1231,228.283,86045.0
2021-11-18 12:30:00,255.77,256.13,255.45,255.86,126788.0,228.2116,228.5328,227.9261,228.2919,126788.0
2021-11-18 13:00:00,255.85,257.42,255.66,256.83,108348.0,228.283,229.6838,228.1135,229.1574,108348.0
2021-11-18 13:30:00,256.8,257.91,256.77,257.5,103136.0,229.1306,230.121,229.1039,229.7552,103136.0
2021-11-18 14:00:00,257.51,259.37,257.51,259.37,107167.0,229.7641,231.4237,229.7641,231.4237,107167.0
2021-11-18 14:30:00,259.37,259.77,258.65,259.27,118876.0,231.4237,231.7806,230.7813,231.3345,118876.0
2021-11-18 15:00:00,259.26,259.48,258.41,258.71,76106.0,231.3256,231.5219,230.5672,230.8348,76106.0
2021-11-18 15:30:00,258.62,259.31,258.3,258.96,290333.0,230.7545,231.3702,230.469,231.0579,290333.0
2021-11-19 09:30:00,260.19,263.29,259.61,262.6,295321.0,232.1554,234.9214,231.6379,234.3057,295321.0
2021-11-19 10:00:00,262.68,263.59,262.03,263.16,135212.0,234.3771,235.189,233.7971,234.8054,135212.0
2021-11-19 10:30:00,262.96,264.29,262.56,262.8,75175.0,234.6269,235.8136,234.27,234.4842,75175.0
2021-11-19 11:00:00,262.82,263.26,262.46,262.48,83662.0,234.502,234.8946,234.1808,234.1986,83662.0
2021-11-19 11:30:00,262.51,262.77,261.3,261.4,82708.0,234.2254,234.4574,233.1458,233.235,82708.0
2021-11-19 12:00:00,261.45,262.89,261.45,262.88,39745.0,233.2796,234.5645,233.2796,234.5555,39745.0
2021-11-19 12:30:00,262.9,262.9,262.3,262.66,27697.0,234.5734,234.5734,234.038,234.3592,27697.0
2021-11-19 13:00:00,262.62,262.65,262.09,262.12,29536.0,234.3236,234.3503,233.8507,233.8774,29536.0
2021-11-19 13:30:00,262.11,262.35,261.62,261.94,28372.0,233.8685,234.0826,233.4313,233.7168,28372.0
2021-11-19 14:00:00,261.9,262.53,261.85,262.03,39749.0,233.6811,234.2433,233.6365,233.7971,39749.0
2021-11-19 14:30:00,261.96,262.1,261.21,261.52,36118.0,233.7347,233.8596,233.0655,233.3421,36118.0
2021-11-19 15:00:00,261.45,261.45,260.48,260.9,32683.0,233.2796,233.2796,232.4141,232.7889,32683.0
2021-11-19 15:30:00,260.94,261.25,260.58,261.04,140968.0,232.8246,233.1012,232.5034,232.9138,140968.0
2021-11-22 09:30:00,260.0,261.06,256.63,258.94,103655.0,231.9859,232.9316,228.979,231.0401,103655.0
2021-11-22 10:00:00,259.05,259.35,258.33,259.0,66816.0,231.1382,231.4059,230.4958,231.0936,66816.0
2021-11-22 10:30:00,258.9,259.46,258.79,259.23,130473.0,231.0044,231.504,230.9062,231.2988,130473.0
2021-11-22 11:00:00,259.26,260.12,259.15,259.51,49248.0,231.3256,232.0929,231.2274,231.5486,49248.0
2021-11-22 11:30:00,259.57,260.01,258.28,258.86,28875.0,231.6022,231.9948,230.4512,230.9687,28875.0
2021-11-22 12:00:00,258.73,259.41,258.68,259.11,37059.0,230.8527,231.4594,230.8081,231.1917,37059.0
2021-11-22 12:30:00,259.04,259.35,258.64,258.71,20820.0,231.1293,231.4059,230.7724,230.8348,20820.0
2021-11-22 13:00:00,258.54,258.72,257.1,257.21,19258.0,230.6832,230.8438,229.3983,229.4965,19258.0
2021-11-22 13:30:00,257.13,258.09,256.74,258.05,73947.0,229.4251,230.2816,229.0771,230.246,73947.0
2021-11-22 14:00:00,258.05,258.66,257.93,258.25,53606.0,230.246,230.7902,230.1389,230.4244,53606.0
2021-11-22 14:30:00,258.21,258.6,258.05,258.47,35155.0,230.3887,230.7367,230.246,230.6207,35155.0
2021-11-22 15:00:00,258.44,258.54,258.18,258.48,69580.0,230.5939,230.6832,230.362,230.6296,69580.0
2021-11-22 15:30:00,258.47,258.57,257.2,257.59,212859.0,230.6207,230.7099,229.4875,229.8355,212859.0
2021-11-23 09:30:00,258.26,258.52,256.75,257.33,102005.0,230.4333,230.6653,229.086,229.6035,102005.0
2021-11-23 10:00:00,257.24,258.9,257.01,258.79,257090.0,229.5232,231.0044,229.318,230.9062,257090.0
2021-11-23 10:30:00,258.62,261.57,258.62,261.54,146137.0,230.7545,233.3867,230.7545,233.3599,146137.0
2021-11-23 11:00:00,261.58,261.73,259.96,260.51,107153.0,233.3956,233.5295,231.9502,232.4409,107153.0
2021-11-23 11:30:00,260.51,261.41,260.38,260.86,55670.0,232.4409,233.2439,232.3249,232.7532,55670.0
2021-11-23 12:00:00,260.85,261.48,260.64,261.19,47676.0,232.7443,233.3064,232.5569,233.0476,47676.0
2021-11-23 12:30:00,261.21,261.49,259.8,259.94,70649.0,233.0655,233.3153,231.8074,231.9323,70649.0
2021-11-23 13:00:00,259.91,260.62,259.7,260.23,27451.0,231.9056,232.5391,231.7182,232.1911,27451.0
2021-11-23 13:30:00,260.13,261.59,260.0,261.29,37025.0,232.1018,233.4045,231.9859,233.1369,37025.0
2021-11-23 14:00:00,261.28,261.6,260.97,261.24,26326.0,233.1279,233.4135,232.8513,233.0922,26326.0
2021-11-23 14:30:00,261.28,261.53,260.82,261.06,40964.0,233.1279,233.351,232.7175,232.9316,40964.0
2021-11-23 15:00:00,261.03,261.45,260.8,261.45,40271.0,232.9049,233.2796,232.6997,233.2796,40271.0
2021-11-23 15:30:00,261.39,262.21,261.27,262.0,194870.0,233.2261,233.9577,233.119,233.7704,194870.0
2021-11-24 09:30:00,262.88,262.9,260.5,261.67,102776.0,234.5555,234.5734,232.432,233.4759,102776.0
2021-11-24 10:00:00,261.33,263.0,260.75,262.88,96399.0,233.1726,234.6626,232.655,234.5555,96399.0
2021-11-24 10:30:00,262.9,263.47,262.58,262.91,52349.0,234.5734,235.082,234.2879,234.5823,52349.0
2021-11-24 11:00:00,262.88,263.91,262.53,263.72,38402.0,234.5555,235.4746,234.2433,235.305,38402.0
2021-11-24 11:30:00,263.71,264.26,263.54,263.69,32238.0,235.2961,235.7869,235.1444,235.2783,32238.0
2021-11-24 12:00:00,263.6,264.14,263.42,263.57,54711.0,235.198,235.6798,235.0374,235.1712,54711.0
2021-11-24 12:30:00,263.56,264.5,263.27,264.47,33956.0,235.1623,236.001,234.9035,235.9742,33956.0
2021-11-24 13:00:00,264.52,264.86,264.29,264.56,27952.0,236.0188,236.3222,235.8136,236.0545,27952.0
2021-11-24 13:30:00,264.61,264.61,263.94,264.24,28104.0,236.0991,236.0991,235.5013,235.769,28104.0
2021-11-24 14:00:00,264.25,264.71,263.8,264.54,38047.0,235.7779,236.1884,235.3764,236.0367,38047.0
2021-11-24 14:30:00,264.5,265.1,264.46,264.73,31692.0,236.001,236.5363,235.9653,236.2062,31692.0
2021-11-24 15:00:00,264.75,265.22,264.32,265.22,35819.0,236.2241,236.6434,235.8404,236.6434,35819.0
2021-11-24 15:30:00,265.25,266.01,264.85,265.49,161923.0,236.6702,237.3483,236.3133,236.8843,161923.0
2021-11-26 09:30:00,266.58,267.5,265.55,266.56,158561.0,237.8569,238.6778,236.9379,237.839,158561.0
2021-11-26 10:00:00,266.44,266.49,264.01,265.94,53749.0,237.732,237.7766,235.5638,237.2858,53749.0
2021-11-26 10:30:00,265.85,266.3,265.25,266.22,59612.0,237.2055,237.607,236.6702,237.5357,59612.0
2021-11-26 11:00:00,266.19,266.19,265.04,265.4,46586.0,237.5089,237.5089,236.4828,236.804,46586.0
2021-11-26 11:30:00,265.48,265.55,263.78,264.7,45363.0,236.8754,236.9379,235.3586,236.1794,45363.0
2021-11-26 12:00:00,264.69,265.73,264.48,265.67,40379.0,236.1705,237.0985,235.9831,237.0449,40379.0
2021-11-26 12:30:00,265.61,265.98,262.27,262.92,133817.0,236.9914,237.3215,234.0113,234.5912,133817.0
2021-11-29 09:30:00,264.13,264.99,261.49,264.28,142470.0,235.6709,236.4382,233.3153,235.8047,142470.0
2021-11-29 10:00:00,264.26,266.91,264.04,266.71,86253.0,235.7869,238.1513,235.5906,237.9729,86253.0
2021-11-29 10:30:00,266.74,267.56,265.93,267.22,93390.0,237.9996,238.7313,237.2769,238.4279,93390.0
2021-11-29 11:00:00,267.23,268.01,266.34,267.15,56882.0,238.4368,239.1328,237.6427,238.3655,56882.0
2021-11-29 11:30:00,267.23,267.88,266.66,266.98,35761.0,238.4368,239.0168,237.9283,238.2138,35761.0
2021-11-29 12:00:00,266.99,267.98,266.87,267.93,34864.0,238.2227,239.106,238.1156,239.0614,34864.0
2021-11-29 12:30:00,267.91,268.8,267.85,268.66,62875.0,239.0436,239.8377,238.99,239.7128,62875.0
2021-11-29 13:00:00,268.64,269.12,268.62,269.02,30357.0,239.6949,240.1232,239.6771,240.034,30357.0
2021-11-29 13:30:00,269.05,269.31,268.37,269.19,68020.0,240.0607,240.2927,239.454,240.1857,68020.0
2021-11-29 14:00:00,269.21,269.21,268.49,268.59,97782.0,240.2035,240.2035,239.5611,239.6503,97782.0
2021-11-29 14:30:00,268.57,268.78,268.07,268.51,33953.0,239.6325,239.8198,239.1863,239.5789,33953.0
2021-11-29 15:00:00,268.52,268.72,268.0,268.35,89340.0,239.5879,239.7663,239.1239,239.4362,89340.0
2021-11-29 15:30:00,268.38,268.39,266.78,266.87,187932.0,239.4629,239.4719,238.0353,238.1156,187932.0
2021-11-30 09:30:00,264.16,266.77,262.69,266.73,100508.0,235.6976,238.0264,234.386,237.9907,100508.0
2021-11-30 10:00:00,266.45,267.76,265.96,267.57,77542.0,237.7409,238.9097,237.3037,238.7402,77542.0
2021-11-30 10:30:00,267.56,268.15,264.0,264.52,44825.0,238.7313,239.2577,235.5549,236.0188,44825.0
2021-11-30 11:00:00,264.62,266.9,263.94,265.88,83503.0,236.1081,238.1424,235.5013,237.2323,83503.0
2021-11-30 11:30:00,265.83,266.71,265.67,266.23,30181.0,237.1877,237.9729,237.0449,237.5446,30181.0
2021-11-30 12:00:00,266.14,266.53,265.21,266.18,60489.0,237.4643,237.8123,236.6345,237.5,60489.0
2021-11-30 12:30:00,266.25,266.63,265.66,265.78,20178.0,237.5624,237.9015,237.036,237.1431,20178.0
2021-11-30 13:00:00,265.85,266.09,264.88,265.27,23846.0,237.2055,237.4197,236.34,236.688,23846.0
2021-11-30 13:30:00,265.0,265.72,264.97,265.02,51696.0,236.4471,237.0895,236.4204,236.465,51696.0
2021-11-30 14:00:00,265.12,265.87,265.01,265.4,45117.0,236.5542,237.2234,236.456,236.804,45117.0
2021-11-30 14:30:00,265.3,265.62,264.7,264.94,57313.0,236.7148,237.0003,236.1794,236.3936,57313.0
2021-11-30 15:00:00,264.97,265.15,263.74,263.75,62578.0,236.4204,236.581,235.3229,235.3318,62578.0
2021-11-30 15:30:00,263.77,263.93,262.36,262.51,217747.0,235.3496,235.4924,234.0916,234.2254,217747.0
2021-12-01 09:30:00,263.98,265.37,261.9,263.59,95614.0,235.537,236.7773,233.6811,235.189,95614.0
2021-12-01 10:00:00,263.51,266.75,263.51,265.99,154531.0,235.1177,238.0086,235.1177,237.3305,154531.0
2021-12-01 10:30:00,265.98,267.54,264.92,267.3,65187.0,237.3215,238.7134,236.3757,238.4993,65187.0
2021-12-01 11:00:00,267.37,267.52,266.06,266.06,184853.0,238.5618,238.6956,237.3929,237.3929,184853.0
2021-12-01 11:30:00,266.04,266.46,265.51,266.09,96661.0,237.3751,237.7498,236.9022,237.4197,96661.0
2021-12-01 12:00:00,266.07,266.32,266.0,266.0,122050.0,237.4018,237.6249,237.3394,237.3394,122050.0
2021-12-01 12:30:00,266.05,266.06,263.56,263.56,58156.0,237.384,237.3929,235.1623,235.1623,58156.0
2021-12-01 13:00:00,263.59,263.86,262.24,263.28,24419.0,235.189,235.43,233.9845,234.9124,24419.0
2021-12-01 13:30:00,263.34,263.4,262.11,262.67,35036.0,234.966,235.0195,233.8685,234.3682,35036.0
2021-12-01 14:00:00,262.6,264.08,262.55,264.0,107792.0,234.3057,235.6262,234.2611,235.5549,107792.0
2021-12-01 14:30:00,263.78,264.01,262.73,263.01,61549.0,235.3586,235.5638,234.4217,234.6715,61549.0
2021-12-01 15:00:00,263.22,263.29,260.99,260.99,118711.0,234.8589,234.9214,232.8692,232.8692,118711.0
2021-12-01 15:30:00,261.03,261.45,258.51,258.93,278350.0,232.9049,233.2796,230.6564,231.0311,278350.0
2021-12-02 09:30:00,259.73,262.9,259.27,262.83,85036.0,231.7449,234.5734,231.3345,234.5109,85036.0
2021-12-02 10:00:00,262.93,263.64,262.33,263.0,49887.0,234.6002,235.2337,234.0648,234.6626,49887.0
2021-12-02 10:30:00,262.74,264.29,262.24,263.6,68282.0,234.4306,235.8136,233.9845,235.198,68282.0
2021-12-02 11:00:00,263.55,264.22,263.08,263.94,52841.0,235.1534,235.7512,234.734,235.5013,52841.0
2021-12-02 11:30:00,264.0,265.21,263.43,265.21,54395.0,235.5549,236.6345,235.0463,236.6345,54395.0
2021-12-02 12:00:00,265.13,266.0,264.71,265.79,39649.0,236.5631,237.3394,236.1884,237.152,39649.0
2021-12-02 12:30:00,265.74,267.04,265.4,266.9,46398.0,237.1074,238.2673,236.804,238.1424,46398.0
2021-12-02 13:00:00,266.92,267.66,266.41,267.33,48445.0,238.1602,238.8205,237.7052,238.5261,48445.0
2021-12-02 13:30:00,267.4,267.74,266.93,267.3,32737.0,238.5885,238.8919,238.1692,238.4993,32737.0
2021-12-02 14:00:00,267.3,267.52,266.86,267.18,53673.0,238.4993,238.6956,238.1067,238.3922,53673.0
2021-12-02 14:30:00,267.19,267.2,265.46,265.54,52383.0,238.4012,238.4101,236.8576,236.9289,52383.0
2021-12-02 15:00:00,265.62,265.88,265.12,265.75,48011.0,237.0003,237.2323,236.5542,237.1163,48011.0
2021-12-02 15:30:00,265.74,266.82,265.5,266.32,224729.0,237.1074,238.071,236.8932,237.6249,224729.0
2021-12-03 09:30:00,265.72,269.23,265.72,267.62,95478.0,237.0895,240.2214,237.0895,238.7848,95478.0
2021-12-03 10:00:00,267.53,268.61,266.23,268.22,70149.0,238.7045,239.6682,237.5446,239.3202,70149.0
2021-12-03 10:30:00,268.24,269.04,264.12,264.19,183182.0,239.338,240.0518,235.6619,235.7244,183182.0
2021-12-03 11:00:00,264.22,264.79,263.46,264.32,39426.0,235.7512,236.2597,235.073,235.8404,39426.0
2021-12-03 11:30:00,264.48,265.25,264.24,264.41,38914.0,235.9831,236.6702,235.769,235.9207,38914.0
2021-12-03 12:00:00,264.4,266.13,264.25,265.82,26974.0,235.9118,237.4554,235.7779,237.1788,26974.0
2021-12-03 12:30:00,265.75,266.17,265.38,265.66,21447.0,237.1163,237.4911,236.7862,237.036,21447.0
2021-12-03 13:00:00,265.57,266.7,265.37,266.54,22015.0,236.9557,237.964,236.7773,237.8212,22015.0
2021-12-03 13:30:00,266.39,266.5,265.0,265.0,28610.0,237.6874,237.7855,236.4471,236.4471,28610.0
2021-12-03 14:00:00,264.68,265.15,264.07,264.63,24121.0,236.1616,236.581,235.6173,236.117,24121.0
2021-12-03 14:30:00,264.71,264.81,264.17,264.51,23178.0,236.1884,236.2776,235.7065,236.0099,23178.0
2021-12-03 15:00:00,264.38,265.77,264.04,265.69,32741.0,235.8939,237.1342,235.5906,237.0628,32741.0
2021-12-03 15:30:00,265.6,267.2,264.92,266.8,120276.0,236.9825,238.4101,236.3757,238.0532,120276.0
2021-12-06 09:30:00,268.53,271.22,267.34,270.98,101778.0,239.5968,241.9969,238.535,241.7828,101778.0
2021-12-06 10:00:00,270.85,271.43,269.35,269.57,86666.0,241.6668,242.1843,240.3284,240.5247,86666.0
2021-12-06 10:30:00,269.73,271.79,269.18,271.78,38640.0,240.6675,242.5055,240.1767,242.4966,38640.0
2021-12-06 11:00:00,271.77,272.89,270.91,272.8,116903.0,242.4877,243.487,241.7203,243.4067,116903.0
2021-12-06 11:30:00,272.79,272.79,271.1,271.32,32347.0,243.3978,243.3978,241.8899,242.0862,32347.0
2021-12-06 12:00:00,271.31,271.95,271.06,271.64,38714.0,242.0772,242.6483,241.8542,242.3717,38714.0
2021-12-06 12:30:00,271.58,272.05,271.49,271.79,29145.0,242.3181,242.7375,242.2378,242.5055,29145.0
2021-12-06 13:00:00,271.84,272.9,271.67,272.07,95931.0,242.5501,243.4959,242.3984,242.7554,95931.0
2021-12-06 13:30:00,272.05,272.1,271.09,271.38,42335.0,242.7375,242.7821,241.8809,242.1397,42335.0
2021-12-06 14:00:00,271.58,272.33,270.75,271.83,83082.0,242.3181,242.9873,241.5776,242.5412,83082.0
2021-12-06 14:30:00,271.88,271.95,270.03,270.4,37805.0,242.5858,242.6483,240.9352,241.2653,37805.0
2021-12-06 15:00:00,270.4,270.59,269.5,269.83,38854.0,241.2653,241.4348,240.4623,240.7567,38854.0
2021-12-06 15:30:00,269.78,270.49,269.14,269.53,125969.0,240.7121,241.3456,240.141,240.489,125969.0
2021-12-07 09:30:00,271.25,274.77,271.25,274.6,77703.0,242.0237,245.1644,242.0237,245.0128,77703.0
2021-12-07 10:00:00,274.65,275.22,272.21,272.9,50187.0,245.0574,245.5659,242.8803,243.4959,50187.0
2021-12-07 10:30:00,273.02,275.42,272.93,275.42,77944.0,243.603,245.7444,243.5227,245.7444,77944.0
2021-12-07 11:00:00,275.39,275.89,274.88,275.6,45011.0,245.7176,246.1638,245.2626,245.905,45011.0
2021-12-07 11:30:00,275.51,277.01,275.48,276.66,64449.0,245.8247,247.1631,245.7979,246.8508,64449.0
2021-12-07 12:00:00,276.66,277.13,276.43,276.5,46088.0,246.8508,247.2702,246.6456,246.708,46088.0
2021-12-07 12:30:00,276.48,276.76,276.35,276.42,30704.0,246.6902,246.94,246.5742,246.6367,30704.0
2021-12-07 13:00:00,276.44,276.9,276.34,276.46,35865.0,246.6545,247.0649,246.5653,246.6723,35865.0
2021-12-07 13:30:00,276.53,277.17,276.25,276.25,66856.0,246.7348,247.3058,246.485,246.485,66856.0
2021-12-07 14:00:00,276.35,276.96,275.97,276.8,34219.0,246.5742,247.1185,246.2351,246.9757,34219.0
2021-12-07 14:30:00,276.81,277.3,276.73,276.98,57871.0,246.9846,247.4218,246.9133,247.1363,57871.0
2021-12-07 15:00:00,276.95,277.32,276.4,276.88,61624.0,247.1095,247.4397,246.6188,247.0471,61624.0
2021-12-07 15:30:00,276.95,277.14,275.88,276.76,260384.0,247.1095,247.2791,246.1548,246.94,260384.0
2021-12-08 09:30:00,276.39,277.92,275.75,275.9,56635.0,246.6099,247.975,246.0388,246.1727,56635.0
2021-12-08 10:00:00,276.04,276.8,274.2,274.2,70408.0,246.2976,246.9757,244.6558,244.6558,70408.0
2021-12-08 10:30:00,274.38,275.48,273.54,274.84,44082.0,244.8165,245.7979,244.067,245.2269,44082.0
2021-12-08 11:00:00,274.71,275.61,274.51,275.12,47661.0,245.1109,245.9139,244.9324,245.4767,47661.0
2021-12-08 11:30:00,275.02,275.18,274.19,275.18,27448.0,245.3875,245.5303,244.6469,245.5303,27448.0
2021-12-08 12:00:00,275.2,275.6,274.93,275.36,14413.0,245.5481,245.905,245.3072,245.6909,14413.0
2021-12-08 12:30:00,275.61,276.24,275.54,275.97,17570.0,245.9139,246.476,245.8515,246.2351,17570.0
2021-12-08 13:00:00,276.11,277.04,276.08,277.0,22783.0,246.3601,247.1898,246.3333,247.1542,22783.0
2021-12-08 13:30:00,277.03,277.04,276.0,276.01,19545.0,247.1809,247.1898,246.2619,246.2708,19545.0
2021-12-08 14:00:00,275.94,275.94,274.95,275.07,38160.0,246.2084,246.2084,245.325,245.4321,38160.0
2021-12-08 14:30:00,275.06,275.27,274.74,275.27,20413.0,245.4232,245.6106,245.1377,245.6106,20413.0
2021-12-08 15:00:00,275.31,276.17,275.12,275.95,30424.0,245.6463,246.4136,245.4767,246.2173,30424.0
2021-12-08 15:30:00,275.88,276.71,275.39,275.81,117792.0,246.1548,246.8954,245.7176,246.0924,117792.0
2021-12-09 09:30:00,275.88,276.99,272.74,272.74,50014.0,246.1548,247.1452,243.3532,243.3532,50014.0
2021-12-09 10:00:00,272.69,272.7,271.31,272.22,31877.0,243.3085,243.3175,242.0772,242.8892,31877.0
2021-12-09 10:30:00,272.37,273.48,271.76,273.2,27192.0,243.023,244.0134,242.4788,243.7636,27192.0
2021-12-09 11:00:00,273.25,273.76,272.9,273.6,46161.0,243.8082,244.2633,243.4959,244.1205,46161.0
2021-12-09 11:30:00,273.63,273.65,272.23,272.26,35224.0,244.1473,244.1651,242.8981,242.9249,35224.0
2021-12-09 12:00:00,272.22,272.62,271.95,272.5,24738.0,242.8892,243.2461,242.6483,243.139,24738.0
2021-12-09 12:30:00,272.51,273.03,272.5,272.76,17055.0,243.1479,243.6119,243.139,243.371,17055.0
2021-12-09 13:00:00,272.64,272.75,272.19,272.74,13852.0,243.2639,243.3621,242.8624,243.3532,13852.0
2021-12-09 13:30:00,272.68,273.62,272.56,273.62,18508.0,243.2996,244.1383,243.1926,244.1383,18508.0
2021-12-09 14:00:00,273.57,273.67,272.73,273.0,17599.0,244.0937,244.183,243.3442,243.5851,17599.0
2021-12-09 14:30:00,272.93,272.98,271.89,271.98,19964.0,243.5227,243.5673,242.5947,242.675,19964.0
2021-12-09 15:00:00,271.98,272.54,271.98,271.98,31526.0,242.675,243.1747,242.675,242.675,31526.0
2021-12-09 15:30:00,271.98,272.87,270.93,271.06,137308.0,242.675,243.4692,241.7382,241.8542,137308.0
2021-12-10 09:30:00,270.91,272.68,269.45,272.27,88477.0,241.7203,243.2996,240.4176,242.9338,88477.0
2021-12-10 10:00:00,272.27,273.83,272.22,272.44,47416.0,242.9338,244.3257,242.8892,243.0855,47416.0
2021-12-10 10:30:00,272.44,273.63,271.84,273.53,36389.0,243.0855,244.1473,242.5501,244.058,36389.0
2021-12-10 11:00:00,273.68,274.18,272.45,274.14,47000.0,244.1919,244.638,243.0944,244.6023,47000.0
2021-12-10 11:30:00,273.95,274.18,272.32,272.51,24571.0,244.4328,244.638,242.9784,243.1479,24571.0
2021-12-10 12:00:00,272.57,273.15,272.14,272.14,21078.0,243.2015,243.719,242.8178,242.8178,21078.0
2021-12-10 12:30:00,272.08,272.35,271.56,271.81,39747.0,242.7643,243.0052,242.3003,242.5234,39747.0
2021-12-10 13:00:00,271.77,272.64,271.76,272.46,49589.0,242.4877,243.2639,242.4788,243.1033,49589.0
2021-12-10 13:30:00,272.66,273.27,272.57,272.73,18670.0,243.2818,243.8261,243.2015,243.3442,18670.0
2021-12-10 14:00:00,272.61,272.7,272.22,272.67,19788.0,243.2372,243.3175,242.8892,243.2907,19788.0
2021-12-10 14:30:00,272.72,272.85,271.89,271.94,22194.0,243.3353,243.4513,242.5947,242.6394,22194.0
2021-12-10 15:00:00,271.93,272.81,271.85,272.64,33135.0,242.6304,243.4156,242.5591,243.2639,33135.0
2021-12-10 15:30:00,272.63,273.14,272.1,272.58,148594.0,243.255,243.7101,242.7821,243.2104,148594.0
2021-12-13 09:30:00,272.0,275.35,270.35,274.22,80189.0,242.6929,245.6819,241.2207,244.6737,80189.0
2021-12-13 10:00:00,274.22,275.51,274.02,274.96,60482.0,244.6737,245.8247,244.4952,245.334,60482.0
2021-12-13 10:30:00,274.94,275.14,273.81,274.28,41572.0,245.3161,245.4946,244.3079,244.7272,41572.0
2021-12-13 11:00:00,274.13,275.35,273.86,275.35,33308.0,244.5934,245.6819,244.3525,245.6819,33308.0
2021-12-13 11:30:00,275.39,276.57,275.3,276.34,50270.0,245.7176,246.7705,245.6373,246.5653,50270.0
2021-12-13 12:00:00,276.3,276.92,276.12,276.3,61860.0,246.5296,247.0828,246.369,246.5296,61860.0
2021-12-13 12:30:00,276.3,277.33,276.3,277.12,45451.0,246.5296,247.4486,246.5296,247.2612,45451.0
2021-12-13 13:00:00,277.13,277.19,276.06,276.28,54924.0,247.2702,247.3237,246.3154,246.5117,54924.0
2021-12-13 13:30:00,276.34,276.59,275.69,275.9,43305.0,246.5653,246.7883,245.9853,246.1727,43305.0
2021-12-13 14:00:00,275.85,276.06,275.36,275.37,35995.0,246.1281,246.3154,245.6909,245.6998,35995.0
2021-12-13 14:30:00,275.43,276.27,274.92,275.95,53675.0,245.7533,246.5028,245.2983,246.2173,53675.0
2021-12-13 15:00:00,275.98,276.36,275.43,276.24,55899.0,246.2441,246.5831,245.7533,246.476,55899.0
2021-12-13 15:30:00,276.29,277.27,275.6,276.02,175727.0,246.5207,247.3951,245.905,246.2798,175727.0
2021-12-14 09:30:00,274.47,278.1,271.51,271.75,120365.0,244.8968,248.1356,242.2557,242.4698,120365.0
2021-12-14 10:00:00,271.69,272.94,271.19,272.3,54969.0,242.4163,243.5316,241.9702,242.9606,54969.0
2021-12-14 10:30:00,272.34,272.79,271.27,271.38,52883.0,242.9963,243.3978,242.0415,242.1397,52883.0
2021-12-14 11:00:00,271.44,272.94,271.3,272.62,76850.0,242.1932,243.5316,242.0683,243.2461,76850.0
2021-12-14 11:30:00,272.63,272.66,271.42,271.74,50065.0,243.255,243.2818,242.1754,242.4609,50065.0
2021-12-14 12:00:00,271.7,272.17,271.13,272.03,45525.0,242.4252,242.8446,241.9166,242.7197,45525.0
2021-12-14 12:30:00,272.0,272.15,271.01,271.22,25814.0,242.6929,242.8267,241.8096,241.9969,25814.0
2021-12-14 13:00:00,271.13,271.99,271.11,271.67,37107.0,241.9166,242.684,241.8988,242.3984,37107.0
2021-12-14 13:30:00,271.68,272.32,271.61,272.27,33602.0,242.4074,242.9784,242.3449,242.9338,33602.0
2021-12-14 14:00:00,272.27,273.07,271.9,272.77,47555.0,242.9338,243.6476,242.6037,243.3799,47555.0
2021-12-14 14:30:00,272.58,273.55,272.48,273.38,73125.0,243.2104,244.0759,243.1212,243.9242,73125.0
2021-12-14 15:00:00,273.45,274.24,273.33,273.98,52986.0,243.9867,244.6915,243.8796,244.4596,52986.0
2021-12-14 15:30:00,273.98,274.61,273.12,273.46,141431.0,244.4596,245.0217,243.6922,243.9956,141431.0
2021-12-15 09:30:00,274.16,276.19,273.3,275.05,73013.0,244.6202,246.4314,243.8528,245.4143,73013.0
2021-12-15 10:00:00,274.92,275.8,274.62,274.91,62383.0,245.2983,246.0835,245.0306,245.2893,62383.0
2021-12-15 10:30:00,274.91,274.99,273.73,274.44,106312.0,245.2893,245.3607,244.2365,244.87,106312.0
2021-12-15 11:00:00,274.44,274.52,273.0,273.12,50914.0,244.87,244.9414,243.5851,243.6922,50914.0
2021-12-15 11:30:00,273.14,273.29,272.05,272.69,40224.0,243.7101,243.8439,242.7375,243.3085,40224.0
2021-12-15 12:00:00,272.76,272.89,271.39,271.69,48478.0,243.371,243.487,242.1486,242.4163,48478.0
2021-12-15 12:30:00,271.72,272.02,271.27,271.43,38353.0,242.4431,242.7107,242.0415,242.1843,38353.0
2021-12-15 13:00:00,271.4,272.17,271.12,272.02,69978.0,242.1575,242.8446,241.9077,242.7107,69978.0
2021-12-15 13:30:00,272.02,272.67,271.86,272.5,56518.0,242.7107,243.2907,242.568,243.139,56518.0
2021-12-15 14:00:00,272.39,273.7,271.96,272.62,68420.0,243.0409,244.2097,242.6572,243.2461,68420.0
2021-12-15 14:30:00,272.56,273.79,272.34,273.24,103596.0,243.1926,244.29,242.9963,243.7993,103596.0
2021-12-15 15:00:00,273.39,274.65,273.22,274.63,76800.0,243.9331,245.0574,243.7814,245.0395,76800.0
2021-12-15 15:30:00,274.71,274.79,272.66,274.32,216311.0,245.1109,245.1823,243.2818,244.7629,216311.0
2021-12-16 09:30:00,274.8,277.81,274.71,276.03,93550.0,245.1912,247.8769,245.1109,246.2887,93550.0
2021-12-16 10:00:00,276.22,278.29,276.15,278.29,70816.0,246.4582,248.3052,246.3957,248.3052,70816.0
2021-12-16 10:30:00,278.46,279.15,278.28,278.76,76873.0,248.4568,249.0725,248.2962,248.7245,76873.0
2021-12-16 11:00:00,278.75,278.75,277.64,277.84,46339.0,248.7156,248.7156,247.7252,247.9037,46339.0
2021-12-16 11:30:00,277.73,278.33,277.26,278.09,69568.0,247.8055,248.3409,247.3861,248.1267,69568.0
2021-12-16 12:00:00,278.0,278.38,277.85,277.93,53684.0,248.0464,248.3855,247.9126,247.984,53684.0
2021-12-16 12:30:00,277.93,278.28,276.86,277.29,32175.0,247.984,248.2962,247.0292,247.4129,32175.0
2021-12-16 13:00:00,277.4,277.86,277.04,277.08,31150.0,247.5111,247.9215,247.1898,247.2255,31150.0
2021-12-16 13:30:00,277.13,277.37,276.03,276.52,27655.0,247.2702,247.4843,246.2887,246.7259,27655.0
2021-12-16 14:00:00,276.59,276.67,276.12,276.49,28379.0,246.7883,246.8597,246.369,246.6991,28379.0
2021-12-16 14:30:00,276.51,277.98,276.37,277.94,90614.0,246.717,248.0286,246.592,247.9929,90614.0
2021-12-16 15:00:00,277.87,278.43,277.06,278.17,34371.0,247.9304,248.4301,247.2077,248.1981,34371.0
2021-12-16 15:30:00,278.25,279.67,277.84,279.53,169784.0,248.2695,249.5365,247.9037,249.4116,169784.0
2021-12-17 09:30:00,279.25,283.75,277.82,282.99,684006.0,249.1617,253.1769,247.8858,252.4988,684006.0
2021-12-17 10:00:00,283.07,283.07,278.84,278.91,63887.0,252.5701,252.5701,248.7959,248.8584,63887.0
2021-12-17 10:30:00,278.92,280.41,278.49,279.88,51994.0,248.8673,250.1967,248.4836,249.7238,51994.0
2021-12-17 11:00:00,279.78,281.29,278.84,280.5,56901.0,249.6346,250.9819,248.7959,250.277,56901.0
2021-12-17 11:30:00,280.5,280.95,279.95,280.95,37713.0,250.277,250.6786,249.7863,250.6786,37713.0
2021-12-17 12:00:00,280.85,281.23,280.47,280.84,30111.0,250.5893,250.9284,250.2503,250.5804,30111.0
2021-12-17 12:30:00,280.75,281.78,280.58,281.16,32563.0,250.5001,251.4191,250.3484,250.8659,32563.0
2021-12-17 13:00:00,281.26,282.65,281.02,282.65,28300.0,250.9552,252.1954,250.741,252.1954,28300.0
2021-12-17 13:30:00,282.65,283.07,282.28,282.93,37934.0,252.1954,252.5701,251.8653,252.4452,37934.0
2021-12-17 14:00:00,282.93,283.05,281.79,282.03,53548.0,252.4452,252.5523,251.4281,251.6422,53548.0
2021-12-17 14:30:00,281.87,282.13,281.2,281.22,47820.0,251.4994,251.7314,250.9016,250.9195,47820.0
2021-12-17 15:00:00,281.29,281.35,280.16,280.35,46197.0,250.9819,251.0355,249.9737,250.1432,46197.0
2021-12-17 15:30:00,280.43,280.66,278.6,278.87,236789.0,250.2146,250.4198,248.5818,248.8227,236789.0
2021-12-20 09:30:00,275.85,278.85,275.01,277.5,76781.0,246.1281,248.8048,245.3786,247.6003,76781.0
2021-12-20 10:00:00,277.33,278.09,276.12,277.0,53226.0,247.4486,248.1267,246.369,247.1542,53226.0
2021-12-20 10:30:00,277.09,277.35,275.24,275.5,41801.0,247.2345,247.4664,245.5838,245.8158,41801.0
2021-12-20 11:00:00,275.51,278.33,275.51,277.79,48016.0,245.8247,248.3409,245.8247,247.859,48016.0
2021-12-20 11:30:00,277.76,278.65,277.44,278.53,74553.0,247.8323,248.6264,247.5468,248.5193,74553.0
2021-12-20 12:00:00,278.59,278.93,278.0,278.21,27275.0,248.5728,248.8762,248.0464,248.2338,27275.0
2021-12-20 12:30:00,278.14,278.78,277.51,278.24,40465.0,248.1713,248.7424,247.6092,248.2606,40465.0
2021-12-20 13:00:00,278.29,278.71,278.09,278.5,31977.0,248.3052,248.6799,248.1267,248.4925,31977.0
2021-12-20 13:30:00,278.5,279.54,278.49,278.95,39510.0,248.4925,249.4205,248.4836,248.8941,39510.0
2021-12-20 14:00:00,279.02,279.31,277.48,278.04,47265.0,248.9565,249.2153,247.5824,248.0821,47265.0
2021-12-20 14:30:00,277.98,278.87,277.74,278.64,34110.0,248.0286,248.8227,247.8144,248.6175,34110.0
2021-12-20 15:00:00,278.63,279.07,278.33,278.59,37605.0,248.6085,249.0011,248.3409,248.5728,37605.0
2021-12-20 15:30:00,278.5,279.24,278.34,278.56,111740.0,248.4925,249.1528,248.3498,248.5461,111740.0
2021-12-21 09:30:00,280.3,282.04,278.59,278.76,81397.0,250.0986,251.6511,248.5728,248.7245,81397.0
2021-12-21 10:00:00,278.9,279.82,277.84,279.82,38926.0,248.8494,249.6703,247.9037,249.6703,38926.0
2021-12-21 10:30:00,279.7,280.03,278.91,279.63,51480.0,249.5632,249.8577,248.8584,249.5008,51480.0
2021-12-21 11:00:00,279.7,279.72,276.58,276.93,89870.0,249.5632,249.5811,246.7794,247.0917,89870.0
2021-12-21 11:30:00,277.11,279.19,277.1,278.86,48566.0,247.2523,249.1082,247.2434,248.8138,48566.0
2021-12-21 12:00:00,278.78,280.53,277.75,279.98,73612.0,248.7424,250.3038,247.8233,249.8131,73612.0
2021-12-21 12:30:00,279.98,280.45,279.24,279.46,19119.0,249.8131,250.2324,249.1528,249.3491,19119.0
2021-12-21 13:00:00,279.52,279.52,278.66,278.84,14515.0,249.4026,249.4026,248.6353,248.7959,14515.0
2021-12-21 13:30:00,278.81,279.49,278.76,278.94,30704.0,248.7691,249.3759,248.7245,248.8851,30704.0
2021-12-21 14:00:00,278.93,279.27,278.26,278.6,26882.0,248.8762,249.1796,248.2784,248.5818,26882.0
2021-12-21 14:30:00,278.53,278.6,277.82,278.37,34278.0,248.5193,248.5818,247.8858,248.3765,34278.0
2021-12-21 15:00:00,278.34,278.46,277.82,278.05,29642.0,248.3498,248.4568,247.8858,248.091,29642.0
2021-12-21 15:30:00,278.11,278.38,276.78,277.91,113893.0,248.1446,248.3855,246.9579,247.9661,113893.0
2021-12-22 09:30:00,278.95,280.4,278.59,278.89,79491.0,248.8941,250.1878,248.5728,248.8405,79491.0
2021-12-22 10:00:00,278.83,279.23,277.7,277.84,34389.0,248.787,249.1439,247.7787,247.9037,34389.0
2021-12-22 10:30:00,277.87,279.96,277.87,279.77,19830.0,247.9304,249.7952,247.9304,249.6257,19830.0
2021-12-22 11:00:00,279.91,279.91,278.98,279.22,19039.0,249.7506,249.7506,248.9208,249.135,19039.0
2021-12-22 11:30:00,279.25,279.38,278.81,279.12,11145.0,249.1617,249.2777,248.7691,249.0457,11145.0
2021-12-22 12:00:00,279.04,279.52,278.92,279.22,15933.0,248.9744,249.4026,248.8673,249.135,15933.0
2021-12-22 12:30:00,279.22,280.0,279.16,279.88,19120.0,249.135,249.8309,249.0814,249.7238,19120.0
2021-12-22 13:00:00,279.87,279.98,279.4,279.79,15646.0,249.7149,249.8131,249.2956,249.6435,15646.0
2021-12-22 13:30:00,279.77,280.46,279.71,280.03,29704.0,249.6257,250.2414,249.5722,249.8577,29704.0
2021-12-22 14:00:00,280.03,280.18,279.02,279.22,15845.0,249.8577,249.9915,248.9565,249.135,15845.0
2021-12-22 14:30:00,279.24,279.7,279.11,279.57,12835.0,249.1528,249.5632,249.0368,249.4473,12835.0
2021-12-22 15:00:00,279.69,280.33,279.42,280.24,22711.0,249.5543,250.1254,249.3134,250.0451,22711.0
2021-12-22 15:30:00,280.23,281.34,280.11,281.25,113683.0,250.0361,251.0265,249.9291,250.9462,113683.0
2021-12-23 09:30:00,280.0,280.18,277.5,279.99,84642.0,251.0768,251.2382,248.835,251.0678,84642.0
2021-12-23 10:00:00,280.06,280.46,278.57,280.0,25035.0,251.1306,251.4892,249.7945,251.0768,25035.0
2021-12-23 10:30:00,280.13,280.17,278.94,279.72,28131.0,251.1933,251.2292,250.1263,250.8257,28131.0
2021-12-23 11:00:00,279.68,279.86,278.55,278.55,33536.0,250.7898,250.9512,249.7765,249.7765,33536.0
2021-12-23 11:30:00,278.45,278.71,277.83,278.02,20183.0,249.6869,249.92,249.1309,249.3013,20183.0
2021-12-23 12:00:00,278.0,278.14,276.69,276.84,64517.0,249.2834,249.4089,248.1087,248.2432,64517.0
2021-12-23 12:30:00,277.0,277.46,276.62,276.92,20214.0,248.3866,248.7991,248.0459,248.3149,20214.0
2021-12-23 13:00:00,276.83,277.05,276.46,276.64,18830.0,248.2342,248.4315,247.9024,248.0638,18830.0
2021-12-23 13:30:00,276.51,277.16,276.51,277.13,32902.0,247.9473,248.5301,247.9473,248.5032,32902.0
2021-12-23 14:00:00,277.13,278.03,277.13,277.81,9473.0,248.5032,249.3103,248.5032,249.113,9473.0
2021-12-23 14:30:00,277.81,278.74,277.67,278.65,17999.0,249.113,249.9469,248.9874,249.8662,17999.0
2021-12-23 15:00:00,278.5,278.93,278.4,278.62,22569.0,249.7317,250.1173,249.642,249.8393,22569.0
2021-12-23 15:30:00,278.59,279.49,278.4,278.82,93860.0,249.8124,250.6194,249.642,250.0186,93860.0
2021-12-27 09:30:00,280.06,281.83,278.46,280.68,44233.0,251.1306,252.7177,249.6958,251.6865,44233.0
2021-12-27 10:00:00,281.0,281.95,280.9,281.65,32831.0,251.9735,252.8253,251.8838,252.5563,32831.0
2021-12-27 10:30:00,281.5,281.84,280.96,281.82,26293.0,252.4218,252.7267,251.9376,252.7088,26293.0
2021-12-27 11:00:00,281.76,282.1,281.52,282.08,22013.0,252.655,252.9598,252.4397,252.9419,22013.0
2021-12-27 11:30:00,282.18,282.6,282.17,282.57,15306.0,253.0316,253.4082,253.0226,253.3813,15306.0
2021-12-27 12:00:00,282.5,282.65,282.41,282.6,12764.0,253.3185,253.453,253.2378,253.4082,12764.0
2021-12-27 12:30:00,282.39,283.0,282.09,282.67,11540.0,253.2199,253.7669,252.9509,253.471,11540.0
2021-12-27 13:00:00,282.72,283.32,282.52,283.31,15234.0,253.5158,254.0538,253.3364,254.0448,15234.0
2021-12-27 13:30:00,283.44,283.64,283.11,283.6,9548.0,254.1614,254.3408,253.8655,254.3049,9548.0
2021-12-27 14:00:00,283.59,283.75,283.21,283.71,16572.0,254.2959,254.4394,253.9552,254.4035,16572.0
2021-12-27 14:30:00,283.71,283.84,283.32,283.51,19676.0,254.4035,254.5201,254.0538,254.2242,19676.0
2021-12-27 15:00:00,283.42,284.57,283.34,284.52,32557.0,254.1435,255.1747,254.0717,255.1299,32557.0
2021-12-27 15:30:00,284.63,285.91,284.49,285.77,159857.0,255.2285,256.3763,255.103,256.2507,159857.0
2021-12-28 09:30:00,285.76,286.83,284.72,286.65,49439.0,256.2418,257.2012,255.3092,257.0398,49439.0
2021-12-28 10:00:00,286.67,287.24,286.08,286.7,30615.0,257.0578,257.5689,256.5287,257.0847,30615.0
2021-12-28 10:30:00,286.61,287.5,286.22,287.13,28635.0,257.004,257.802,256.6542,257.4702,28635.0
2021-12-28 11:00:00,287.18,288.15,287.18,287.85,17707.0,257.5151,258.3849,257.5151,258.1159,17707.0
2021-12-28 11:30:00,287.63,288.69,287.35,288.43,24545.0,257.9186,258.8691,257.6675,258.636,24545.0
2021-12-28 12:00:00,288.62,288.94,288.15,288.15,22276.0,258.8063,259.0933,258.3849,258.3849,22276.0
2021-12-28 12:30:00,288.3,288.39,287.92,288.09,17778.0,258.5194,258.6001,258.1786,258.3311,17778.0
2021-12-28 13:00:00,288.03,288.46,288.02,288.03,20604.0,258.2773,258.6629,258.2683,258.2773,20604.0
2021-12-28 13:30:00,288.0,288.24,287.51,288.21,22615.0,258.2504,258.4656,257.811,258.4387,22615.0
2021-12-28 14:00:00,288.13,288.27,287.57,287.59,20821.0,258.367,258.4925,257.8648,257.8827,20821.0
2021-12-28 14:30:00,287.63,287.95,287.54,287.88,18638.0,257.9186,258.2055,257.8379,258.1428,18638.0
2021-12-28 15:00:00,287.86,288.21,287.68,288.0,26381.0,258.1248,258.4387,257.9634,258.2504,26381.0
2021-12-28 15:30:00,288.07,288.65,287.61,288.51,119411.0,258.3131,258.8332,257.9007,258.7077,119411.0
2021-12-29 09:30:00,286.8,289.5,286.8,288.12,42937.0,257.1743,259.5954,257.1743,258.358,42937.0
2021-12-29 10:00:00,288.09,288.73,287.68,287.96,35545.0,258.3311,258.905,257.9634,258.2145,35545.0
2021-12-29 10:30:00,287.89,289.0,287.76,288.27,44593.0,258.1517,259.1471,258.0352,258.4925,44593.0
2021-12-29 11:00:00,288.28,288.43,287.62,288.24,16306.0,258.5015,258.636,257.9096,258.4656,16306.0
2021-12-29 11:30:00,288.36,289.1,288.04,288.56,42755.0,258.5732,259.2368,258.2862,258.7525,42755.0
2021-12-29 12:00:00,288.55,289.14,288.54,288.88,61830.0,258.7436,259.2726,258.7346,259.0395,61830.0
2021-12-29 12:30:00,288.82,289.19,288.66,288.84,15574.0,258.9857,259.3175,258.8422,259.0036,15574.0
2021-12-29 13:00:00,288.81,288.89,288.1,288.23,20239.0,258.9767,259.0484,258.34,258.4566,20239.0
2021-12-29 13:30:00,288.25,288.95,288.22,288.89,28395.0,258.4746,259.1022,258.4477,259.0484,28395.0
2021-12-29 14:00:00,288.88,289.0,288.65,288.69,18616.0,259.0395,259.1471,258.8332,258.8691,18616.0
2021-12-29 14:30:00,288.75,288.83,288.07,288.07,12875.0,258.9229,258.9946,258.3131,258.3131,12875.0
2021-12-29 15:00:00,288.04,289.16,288.0,289.03,60270.0,258.2862,259.2906,258.2504,259.174,60270.0
2021-12-29 15:30:00,288.93,289.38,288.82,288.92,134953.0,259.0843,259.4878,258.9857,259.0753,134953.0
2021-12-30 09:30:00,289.61,290.82,288.25,288.25,74530.0,259.6941,260.7791,258.4746,258.4746,74530.0
2021-12-30 10:00:00,288.51,289.43,287.41,289.1,38267.0,258.7077,259.5327,257.7213,259.2368,38267.0
2021-12-30 10:30:00,289.37,289.47,288.37,289.13,29074.0,259.4789,259.5685,258.5822,259.2637,29074.0
2021-12-30 11:00:00,289.08,290.27,288.85,290.11,26960.0,259.2188,260.2859,259.0126,260.1424,26960.0
2021-12-30 11:30:00,290.0,290.23,289.24,289.37,26233.0,260.0438,260.25,259.3623,259.4789,26233.0
2021-12-30 12:00:00,289.38,290.08,289.03,290.06,16637.0,259.4878,260.1155,259.174,260.0976,16637.0
2021-12-30 12:30:00,290.08,290.52,289.79,290.04,19998.0,260.1155,260.5101,259.8555,260.0797,19998.0
2021-12-30 13:00:00,290.08,290.48,290.08,290.27,21484.0,260.1155,260.4742,260.1155,260.2859,21484.0
2021-12-30 13:30:00,290.33,291.45,290.31,291.09,40853.0,260.3397,261.344,260.3218,261.0212,40853.0
2021-12-30 14:00:00,291.08,291.55,290.99,291.11,34268.0,261.0122,261.4337,260.9315,261.0391,34268.0
2021-12-30 14:30:00,291.21,291.56,290.95,291.29,29608.0,261.1288,261.4426,260.8957,261.2005,29608.0
2021-12-30 15:00:00,291.25,291.99,290.87,291.5,36535.0,261.1647,261.8282,260.8239,261.3888,36535.0
2021-12-30 15:30:00,291.49,291.7,290.61,291.16,171192.0,261.3799,261.5682,260.5908,261.084,171192.0
2021-12-31 09:30:00,291.4,291.88,289.94,290.68,38098.0,261.2992,261.7296,259.99,260.6535,38098.0
2021-12-31 10:00:00,290.86,292.92,290.79,292.82,42833.0,260.8149,262.6622,260.7522,262.5725,42833.0
2021-12-31 10:30:00,292.82,293.19,292.04,292.94,33797.0,262.5725,262.9043,261.8731,262.6801,33797.0
2021-12-31 11:00:00,292.88,293.57,292.8,293.01,32441.0,262.6263,263.245,262.5546,262.7429,32441.0
2021-12-31 11:30:00,292.85,293.67,292.85,293.57,16697.0,262.5994,263.3347,262.5994,263.245,16697.0
2021-12-31 12:00:00,293.61,293.62,292.8,293.22,19666.0,263.2809,263.2898,262.5546,262.9312,19666.0
2021-12-31 12:30:00,293.0,293.79,293.0,293.52,12678.0,262.7339,263.4423,262.7339,263.2002,12678.0
2021-12-31 13:00:00,293.6,293.9,293.29,293.9,20153.0,263.2719,263.5409,262.9939,263.5409,20153.0
2021-12-31 13:30:00,293.93,293.97,293.34,293.87,20706.0,263.5678,263.6037,263.0388,263.514,20706.0
2021-12-31 14:00:00,293.8,294.4,293.48,293.64,27673.0,263.4513,263.9893,263.1643,263.3078,27673.0
2021-12-31 14:30:00,293.63,293.88,293.3,293.45,32281.0,263.2988,263.523,263.0029,263.1374,32281.0
2021-12-31 15:00:00,293.5,293.71,293.17,293.59,34886.0,263.1822,263.3706,262.8863,263.2629,34886.0
2021-12-31 15:30:00,293.62,293.86,292.38,292.5,138051.0,263.2898,263.5051,262.1779,262.2855,138051.0
2022-01-03 09:30:00,292.37,292.55,284.8,284.8,102908.0,262.169,262.3304,255.3809,255.3809,102908.0
2022-01-03 10:00:00,285.0,285.39,283.15,283.35,36519.0,255.5603,255.91,253.9014,254.0807,36519.0
2022-01-03 10:30:00,283.31,283.32,280.95,281.57,56673.0,254.0448,254.0538,251.9286,252.4846,56673.0
2022-01-03 11:00:00,281.49,282.63,280.28,282.08,67020.0,252.4128,253.4351,251.3278,252.9419,67020.0
2022-01-03 11:30:00,282.15,282.9,281.27,282.39,86128.0,253.0047,253.6772,252.2156,253.2199,86128.0
2022-01-03 12:00:00,282.26,283.8,281.8,283.63,40377.0,253.1033,254.4842,252.6908,254.3318,40377.0
2022-01-03 12:30:00,283.39,283.81,282.01,282.12,30748.0,254.1166,254.4932,252.8791,252.9778,30748.0
2022-01-03 13:00:00,282.17,283.59,282.0,283.49,29415.0,253.0226,254.2959,252.8702,254.2062,29415.0
2022-01-03 13:30:00,283.51,284.72,283.23,284.55,26714.0,254.2242,255.3092,253.9731,255.1568,26714.0
2022-01-03 14:00:00,284.71,285.07,284.05,284.89,27756.0,255.3002,255.623,254.7084,255.4616,27756.0
2022-01-03 14:30:00,284.95,285.87,284.93,285.4,32600.0,255.5154,256.3404,255.4975,255.919,32600.0
2022-01-03 15:00:00,285.42,286.08,285.21,285.55,52708.0,255.9369,256.5287,255.7486,256.0535,52708.0
2022-01-03 15:30:00,285.51,286.91,285.32,286.45,158667.0,256.0176,257.273,255.8472,256.8605,158667.0
2022-01-04 09:30:00,287.19,288.25,283.83,285.36,58862.0,257.524,258.4746,254.5111,255.8831,58862.0
2022-01-04 10:00:00,285.44,287.25,284.53,284.74,37403.0,255.9548,257.5779,255.1388,255.3271,37403.0
2022-01-04 10:30:00,284.87,285.78,284.31,285.66,50138.0,255.4437,256.2597,254.9415,256.1521,50138.0
2022-01-04 11:00:00,285.64,286.8,284.99,286.22,57258.0,256.1342,257.1743,255.5513,256.6542,57258.0
2022-01-04 11:30:00,286.31,286.66,284.51,284.99,65733.0,256.735,257.0488,255.1209,255.5513,65733.0
2022-01-04 12:00:00,285.02,285.08,284.33,284.33,26311.0,255.5782,255.632,254.9595,254.9595,26311.0
2022-01-04 12:30:00,284.11,284.11,282.88,282.98,53667.0,254.7622,254.7622,253.6593,253.7489,53667.0
2022-01-04 13:00:00,283.01,283.84,282.76,283.33,25429.0,253.7758,254.5201,253.5517,254.0628,25429.0
2022-01-04 13:30:00,283.25,283.52,282.45,282.79,23404.0,253.991,254.2332,253.2737,253.5786,23404.0
2022-01-04 14:00:00,282.85,284.74,282.66,284.54,27496.0,253.6324,255.3271,253.462,255.1478,27496.0
2022-01-04 14:30:00,284.59,284.87,284.15,284.4,19313.0,255.1926,255.4437,254.7981,255.0222,19313.0
2022-01-04 15:00:00,284.4,284.49,283.62,283.62,23844.0,255.0222,255.103,254.3228,254.3228,23844.0
2022-01-04 15:30:00,283.69,284.0,282.72,282.77,175956.0,254.3856,254.6636,253.5158,253.5606,175956.0
2022-01-05 09:30:00,278.97,279.44,265.6,266.7,395271.0,250.1532,250.5746,238.1642,239.1506,395271.0
2022-01-05 10:00:00,266.58,268.0,265.14,267.27,136860.0,239.043,240.3163,237.7518,239.6617,136860.0
2022-01-05 10:30:00,267.27,268.28,266.0,266.17,188607.0,239.6617,240.5674,238.5229,238.6754,188607.0
2022-01-05 11:00:00,266.22,266.96,263.89,266.23,192314.0,238.7202,239.3838,236.6309,238.7292,192314.0
2022-01-05 11:30:00,266.24,267.24,265.62,267.05,122368.0,238.7381,239.6348,238.1822,239.4645,122368.0
2022-01-05 12:00:00,266.95,267.21,266.04,266.82,80282.0,239.3748,239.6079,238.5588,239.2582,80282.0
2022-01-05 12:30:00,266.8,268.31,265.95,266.34,154253.0,239.2403,240.5943,238.4781,238.8278,154253.0
2022-01-05 13:00:00,266.49,266.49,265.13,266.07,58054.0,238.9623,238.9623,237.7428,238.5857,58054.0
2022-01-05 13:30:00,266.09,266.57,265.33,265.6,118725.0,238.6036,239.034,237.9221,238.1642,118725.0
2022-01-05 14:00:00,265.63,266.03,264.0,264.42,108132.0,238.1911,238.5498,236.7295,237.1061,108132.0
2022-01-05 14:30:00,264.44,264.56,262.22,263.88,81046.0,237.1241,237.2317,235.1334,236.6219,81046.0
2022-01-05 15:00:00,263.86,264.47,263.56,264.0,157176.0,236.604,237.151,236.335,236.7295,157176.0
2022-01-05 15:30:00,263.99,265.23,262.79,264.59,625348.0,236.7205,237.8325,235.6445,237.2586,625348.0
2022-01-06 09:30:00,263.91,264.05,256.77,256.78,214329.0,236.6488,236.7743,230.2464,230.2553,214329.0
2022-01-06 10:00:00,257.05,261.57,257.0,261.37,141777.0,230.4974,234.5505,230.4526,234.3712,141777.0
2022-01-06 10:30:00,261.61,264.37,261.61,262.72,170151.0,234.5864,237.0613,234.5864,235.5817,170151.0
2022-01-06 11:00:00,262.91,264.47,262.14,263.53,94953.0,235.7521,237.151,235.0616,236.3081,94953.0
2022-01-06 11:30:00,263.56,264.98,263.38,263.94,46992.0,236.335,237.6083,236.1736,236.6757,46992.0
2022-01-06 12:00:00,264.0,265.0,263.83,264.39,67079.0,236.7295,237.6262,236.5771,237.0792,67079.0
2022-01-06 12:30:00,264.48,264.5,263.33,263.4,37510.0,237.1599,237.1779,236.1287,236.1915,37510.0
2022-01-06 13:00:00,263.42,263.79,262.95,263.23,32893.0,236.2094,236.5412,235.788,236.0391,32893.0
2022-01-06 13:30:00,263.15,264.48,263.14,264.29,46666.0,235.9673,237.1599,235.9583,236.9896,46666.0
2022-01-06 14:00:00,264.4,265.22,264.0,264.91,42047.0,237.0882,237.8235,236.7295,237.5455,42047.0
2022-01-06 14:30:00,264.91,265.2,264.11,264.3,76623.0,237.5455,237.8056,236.8282,236.9985,76623.0
2022-01-06 15:00:00,264.23,265.01,264.1,264.65,82593.0,236.9358,237.6352,236.8192,237.3124,82593.0
2022-01-06 15:30:00,264.65,265.38,263.85,264.88,279656.0,237.3124,237.967,236.595,237.5186,279656.0
2022-01-07 09:30:00,264.03,266.0,262.7,263.01,98565.0,236.7564,238.5229,235.5638,235.8418,98565.0
2022-01-07 10:00:00,263.09,263.83,261.61,262.44,57661.0,235.9135,236.5771,234.5864,235.3307,57661.0
2022-01-07 10:30:00,262.44,263.11,261.0,262.22,70171.0,235.3307,235.9314,234.0394,235.1334,70171.0
2022-01-07 11:00:00,262.14,266.14,262.08,266.03,74085.0,235.0616,238.6485,235.0078,238.5498,74085.0
2022-01-07 11:30:00,266.11,267.8,265.56,266.85,46179.0,238.6216,240.137,238.1284,239.2851,46179.0
2022-01-07 12:00:00,266.96,267.65,266.61,266.97,40341.0,239.3838,240.0025,239.0699,239.3927,40341.0
2022-01-07 12:30:00,266.86,268.84,266.45,267.56,78188.0,239.2941,241.0696,238.9264,239.9218,78188.0
2022-01-07 13:00:00,267.55,268.48,266.76,268.3,35521.0,239.9128,240.7467,239.2044,240.5853,35521.0
2022-01-07 13:30:00,268.35,269.06,268.12,268.21,35243.0,240.6302,241.2668,240.4239,240.5046,35243.0
2022-01-07 14:00:00,268.36,269.24,268.36,268.69,44079.0,240.6391,241.4282,240.6391,240.935,44079.0
2022-01-07 14:30:00,268.68,269.0,268.27,268.58,48276.0,240.9261,241.213,240.5584,240.8364,48276.0
2022-01-07 15:00:00,268.49,268.79,267.41,267.58,47517.0,240.7557,241.0247,239.7873,239.9397,47517.0
2022-01-07 15:30:00,267.52,268.0,266.12,266.45,327966.0,239.8859,240.3163,238.6305,238.9264,327966.0
2022-01-10 09:30:00,267.35,267.35,259.6,260.47,137756.0,239.7335,239.7335,232.784,233.5642,137756.0
2022-01-10 10:00:00,260.37,263.13,259.64,262.8,60791.0,233.4745,235.9494,232.8199,235.6535,60791.0
2022-01-10 10:30:00,262.61,262.61,260.7,260.93,74585.0,235.4831,235.4831,233.7704,233.9766,74585.0
2022-01-10 11:00:00,260.9,261.2,259.65,259.65,82136.0,233.9497,234.2187,232.8289,232.8289,82136.0
2022-01-10 11:30:00,259.56,260.38,258.61,259.75,52828.0,232.7482,233.4835,231.8963,232.9185,52828.0
2022-01-10 12:00:00,259.74,260.59,259.26,260.5,57033.0,232.9096,233.6718,232.4791,233.5911,57033.0
2022-01-10 12:30:00,260.45,261.28,260.35,261.07,50329.0,233.5462,234.2905,233.4565,234.1022,50329.0
2022-01-10 13:00:00,261.13,263.27,260.97,263.0,81449.0,234.156,236.0749,234.0125,235.8328,81449.0
2022-01-10 13:30:00,262.92,263.86,262.88,263.6,42253.0,235.7611,236.604,235.7252,236.3708,42253.0
2022-01-10 14:00:00,263.58,264.58,263.49,264.1,61403.0,236.3529,237.2496,236.2722,236.8192,61403.0
2022-01-10 14:30:00,264.2,264.43,263.74,264.27,40898.0,236.9089,237.1151,236.4964,236.9716,40898.0
2022-01-10 15:00:00,264.34,264.64,263.55,263.69,77658.0,237.0344,237.3034,236.326,236.4515,77658.0
2022-01-10 15:30:00,263.5,264.59,263.28,264.51,133251.0,236.2812,237.2586,236.0839,237.1868,133251.0
2022-01-11 09:30:00,259.41,260.95,256.57,258.05,150618.0,232.6136,233.9946,230.067,231.3941,150618.0
2022-01-11 10:00:00,258.17,259.27,256.1,257.22,92072.0,231.5017,232.4881,229.6456,230.6499,92072.0
2022-01-11 10:30:00,257.29,258.06,256.9,257.81,61688.0,230.7126,231.4031,230.3629,231.1789,61688.0
2022-01-11 11:00:00,257.75,258.21,256.74,256.88,86254.0,231.1251,231.5376,230.2195,230.345,86254.0
2022-01-11 11:30:00,256.76,258.44,256.44,258.07,80686.0,230.2374,231.7438,229.9504,231.4121,80686.0
2022-01-11 12:00:00,258.13,259.7,258.0,258.04,49225.0,231.4659,232.8737,231.3493,231.3852,49225.0
2022-01-11 12:30:00,257.93,258.68,257.93,258.5,39828.0,231.2865,231.9591,231.2865,231.7976,39828.0
2022-01-11 13:00:00,258.42,259.9,258.12,259.77,39970.0,231.7259,233.053,231.4569,232.9365,39970.0
2022-01-11 13:30:00,259.78,259.93,259.24,259.83,27450.0,232.9454,233.0799,232.4612,232.9903,27450.0
2022-01-11 14:00:00,259.86,260.41,259.23,259.91,29932.0,233.0172,233.5104,232.4522,233.062,29932.0
2022-01-11 14:30:00,259.87,261.04,259.85,260.7,32397.0,233.0261,234.0753,233.0082,233.7704,32397.0
2022-01-11 15:00:00,260.77,261.31,260.45,261.17,56057.0,233.8332,234.3174,233.5462,234.1918,56057.0
2022-01-11 15:30:00,261.14,261.61,259.82,260.6,189064.0,234.1649,234.5864,232.9813,233.6807,189064.0
2022-01-12 09:30:00,259.88,261.98,259.25,261.67,124604.0,233.0351,234.9182,232.4702,234.6402,124604.0
2022-01-12 10:00:00,261.46,264.5,261.45,262.4,61545.0,234.4519,237.1779,234.4429,235.2948,61545.0
2022-01-12 10:30:00,262.4,262.4,260.87,261.75,40118.0,235.2948,235.2948,233.9228,234.7119,40118.0
2022-01-12 11:00:00,261.75,262.5,261.15,262.29,41980.0,234.7119,235.3845,234.1739,235.1962,41980.0
2022-01-12 11:30:00,262.25,262.39,260.91,261.92,38127.0,235.1603,235.2858,233.9587,234.8644,38127.0
2022-01-12 12:00:00,261.86,262.42,261.65,261.65,35309.0,234.8106,235.3127,234.6223,234.6223,35309.0
2022-01-12 12:30:00,261.56,261.82,261.04,261.74,28313.0,234.5416,234.7747,234.0753,234.703,28313.0
2022-01-12 13:00:00,261.7,261.86,260.79,260.79,28837.0,234.6671,234.8106,233.8511,233.8511,28837.0
2022-01-12 13:30:00,260.82,261.02,260.33,260.39,34274.0,233.878,234.0573,233.4386,233.4924,34274.0
2022-01-12 14:00:00,260.43,260.58,260.04,260.07,49815.0,233.5283,233.6628,233.1786,233.2055,49815.0
2022-01-12 14:30:00,260.12,260.23,259.51,260.05,59406.0,233.2503,233.3489,232.7033,233.1875,59406.0
2022-01-12 15:00:00,259.99,260.29,259.22,259.24,51016.0,233.1337,233.4027,232.4433,232.4612,51016.0
2022-01-12 15:30:00,259.26,260.16,258.85,259.44,269758.0,232.4791,233.2862,232.1115,232.6405,269758.0
2022-01-13 09:30:00,260.0,260.23,258.08,258.65,91358.0,233.1427,233.3489,231.421,231.9322,91358.0
2022-01-13 10:00:00,258.78,259.0,257.35,258.14,32857.0,232.0487,232.246,230.7664,231.4748,32857.0
2022-01-13 10:30:00,258.44,259.01,257.6,258.22,58184.0,231.7438,232.255,230.9906,231.5466,58184.0
2022-01-13 11:00:00,258.23,258.77,257.78,258.35,51723.0,231.5555,232.0398,231.152,231.6631,51723.0
2022-01-13 11:30:00,258.41,258.87,258.1,258.53,31179.0,231.7169,232.1294,231.439,231.8246,31179.0
2022-01-13 12:00:00,258.49,258.8,256.56,257.25,98107.0,231.7887,232.0667,230.058,230.6768,98107.0
2022-01-13 12:30:00,257.24,257.36,255.88,255.88,45585.0,230.6678,230.7754,229.4483,229.4483,45585.0
2022-01-13 13:00:00,255.75,256.84,255.55,256.76,58135.0,229.3317,230.3091,229.1524,230.2374,58135.0
2022-01-13 13:30:00,256.45,256.6,255.33,255.74,60638.0,229.9594,230.0939,228.9551,229.3227,60638.0
2022-01-13 14:00:00,255.82,256.4,255.17,255.54,50887.0,229.3945,229.9146,228.8116,229.1434,50887.0
2022-01-13 14:30:00,255.65,256.5,255.29,255.99,69190.0,229.242,230.0042,228.9192,229.5469,69190.0
2022-01-13 15:00:00,256.0,256.39,255.22,256.28,81046.0,229.5559,229.9056,228.8565,229.807,81046.0
2022-01-13 15:30:00,256.36,256.41,255.06,255.44,242944.0,229.8787,229.9235,228.713,229.0537,242944.0
2022-01-14 09:30:00,253.64,254.2,251.73,251.94,198842.0,227.4397,227.9418,225.727,225.9153,198842.0
2022-01-14 10:00:00,251.92,252.15,250.82,251.54,122325.0,225.8973,226.1036,224.911,225.5566,122325.0
2022-01-14 10:30:00,251.62,251.66,248.7,249.02,95955.0,225.6283,225.6642,223.01,223.2969,95955.0
2022-01-14 11:00:00,249.01,249.13,246.08,246.8,123620.0,223.2879,223.3955,220.6606,221.3062,123620.0
2022-01-14 11:30:00,246.84,249.0,246.29,248.13,132037.0,221.3421,223.279,220.8489,222.4988,132037.0
2022-01-14 12:00:00,248.03,248.73,247.85,248.61,74444.0,222.4092,223.0369,222.2478,222.9293,74444.0
2022-01-14 12:30:00,248.54,248.69,247.46,247.96,106977.0,222.8665,223.001,221.8981,222.3464,106977.0
2022-01-14 13:00:00,247.96,248.1,246.75,247.79,69489.0,222.3464,222.4719,221.2614,222.194,69489.0
2022-01-14 13:30:00,247.94,248.85,247.25,248.85,52944.0,222.3285,223.1445,221.7097,223.1445,52944.0
2022-01-14 14:00:00,248.56,249.15,248.42,249.04,48884.0,222.8844,223.4135,222.7589,223.3148,48884.0
2022-01-14 14:30:00,249.17,250.52,249.17,249.92,68255.0,223.4314,224.642,223.4314,224.1039,68255.0
2022-01-14 15:00:00,249.99,251.06,249.75,250.45,72486.0,224.1667,225.1262,223.9515,224.5792,72486.0
2022-01-14 15:30:00,250.45,251.19,250.33,250.71,254463.0,224.5792,225.2428,224.4716,224.8123,254463.0
2022-01-18 09:30:00,248.63,250.22,248.12,249.46,133143.0,222.9472,224.373,222.4899,223.6915,133143.0
2022-01-18 10:00:00,249.59,250.76,248.42,249.57,175391.0,223.808,224.8572,222.7589,223.7901,175391.0
2022-01-18 10:30:00,249.82,250.97,249.61,249.8,56197.0,224.0143,225.0455,223.826,223.9963,56197.0
2022-01-18 11:00:00,249.8,249.81,248.21,249.06,50533.0,223.9963,224.0053,222.5706,223.3328,50533.0
2022-01-18 11:30:00,249.04,250.26,248.72,249.79,43616.0,223.3148,224.4088,223.0279,223.9874,43616.0
2022-01-18 12:00:00,249.79,249.87,249.1,249.14,55566.0,223.9874,224.0591,223.3686,223.4045,55566.0
2022-01-18 12:30:00,249.21,249.67,247.99,247.99,45092.0,223.4673,223.8798,222.3733,222.3733,45092.0
2022-01-18 13:00:00,247.92,249.09,247.78,248.4,56268.0,222.3105,223.3597,222.185,222.741,56268.0
2022-01-18 13:30:00,248.38,249.79,247.84,249.5,67299.0,222.723,223.9874,222.2388,223.7273,67299.0
2022-01-18 14:00:00,249.49,250.1,249.28,249.51,60873.0,223.7184,224.2653,223.5301,223.7363,60873.0
2022-01-18 14:30:00,249.51,250.9,249.51,250.56,125285.0,223.7363,224.9827,223.7363,224.6778,125285.0
2022-01-18 15:00:00,250.39,250.47,249.42,249.98,135813.0,224.5254,224.5971,223.6556,224.1577,135813.0
2022-01-18 15:30:00,249.91,250.86,249.67,250.2,284164.0,224.095,224.9468,223.8798,224.355,284164.0
2022-01-19 09:30:00,250.81,253.26,250.81,252.41,122974.0,224.902,227.0989,224.902,226.3367,122974.0
2022-01-19 10:00:00,252.41,252.84,249.71,249.94,98998.0,226.3367,226.7223,223.9156,224.1219,98998.0
2022-01-19 10:30:00,249.96,250.59,249.16,249.84,76065.0,224.1398,224.7047,223.4224,224.0322,76065.0
2022-01-19 11:00:00,250.02,250.05,248.08,249.34,72722.0,224.1936,224.2205,222.454,223.5839,72722.0
2022-01-19 11:30:00,249.43,250.35,248.59,249.93,57571.0,223.6646,224.4895,222.9113,224.1129,57571.0
2022-01-19 12:00:00,249.93,250.98,249.33,250.95,74727.0,224.1129,225.0544,223.5749,225.0275,74727.0
2022-01-19 12:30:00,250.89,251.75,250.58,250.99,96391.0,224.9737,225.7449,224.6958,225.0634,96391.0
2022-01-19 13:00:00,250.85,251.35,250.13,250.62,95191.0,224.9379,225.3862,224.2922,224.7316,95191.0
2022-01-19 13:30:00,250.71,251.05,250.14,250.56,45447.0,224.8123,225.1172,224.3012,224.6778,45447.0
2022-01-19 14:00:00,250.54,251.25,250.21,250.9,81536.0,224.6599,225.2966,224.364,224.9827,81536.0
2022-01-19 14:30:00,250.95,251.12,250.5,250.54,87079.0,225.0275,225.18,224.624,224.6599,87079.0
2022-01-19 15:00:00,250.38,251.05,250.31,250.78,55253.0,224.5164,225.1172,224.4537,224.8751,55253.0
2022-01-19 15:30:00,250.78,250.78,248.83,248.96,228053.0,224.8751,224.8751,223.1265,223.2431,228053.0
2022-01-20 09:30:00,249.89,251.74,249.89,251.3,141663.0,224.077,225.7359,224.077,225.3414,141663.0
2022-01-20 10:00:00,251.22,252.86,250.99,251.4,92065.0,225.2697,226.7402,225.0634,225.4311,92065.0
2022-01-20 10:30:00,251.54,252.41,250.85,251.82,77774.0,225.5566,226.3367,224.9379,225.8077,77774.0
2022-01-20 11:00:00,251.91,252.74,251.46,252.43,54634.0,225.8884,226.6326,225.4849,226.3547,54634.0
2022-01-20 11:30:00,252.27,252.69,251.33,251.63,48145.0,226.2112,226.5878,225.3683,225.6373,48145.0
2022-01-20 12:00:00,251.71,252.16,251.2,251.81,87915.0,225.709,226.1126,225.2517,225.7987,87915.0
2022-01-20 12:30:00,251.82,252.44,251.35,251.54,118765.0,225.8077,226.3636,225.3862,225.5566,118765.0
2022-01-20 13:00:00,251.65,251.76,250.11,250.37,76621.0,225.6552,225.7539,224.2743,224.5075,76621.0
2022-01-20 13:30:00,250.38,251.12,250.14,250.14,41132.0,224.5164,225.18,224.3012,224.3012,41132.0
2022-01-20 14:00:00,250.36,251.07,250.1,250.33,58269.0,224.4985,225.1351,224.2653,224.4716,58269.0
2022-01-20 14:30:00,250.18,250.21,249.28,249.57,50481.0,224.3371,224.364,223.5301,223.7901,50481.0
2022-01-20 15:00:00,249.55,249.9,247.8,248.06,62167.0,223.7722,224.086,222.2029,222.4361,62167.0
2022-01-20 15:30:00,248.02,248.27,245.54,245.8,222771.0,222.4002,222.6244,220.1764,220.4095,222771.0
2022-01-21 09:30:00,249.73,250.78,246.36,247.94,264065.0,223.9336,224.8751,220.9117,222.3285,264065.0
2022-01-21 10:00:00,247.89,248.07,245.66,247.37,114843.0,222.2836,222.445,220.284,221.8173,114843.0
2022-01-21 10:30:00,247.25,248.14,245.83,247.37,73731.0,221.7097,222.5078,220.4364,221.8173,73731.0
2022-01-21 11:00:00,247.57,248.77,246.88,248.6,60000.0,221.9967,223.0727,221.378,222.9203,60000.0
2022-01-21 11:30:00,248.76,248.76,246.56,247.55,44090.0,223.0638,223.0638,221.091,221.9788,44090.0
2022-01-21 12:00:00,247.44,248.87,247.16,247.73,72539.0,221.8801,223.1624,221.629,222.1402,72539.0
2022-01-21 12:30:00,247.54,248.01,245.96,246.72,69748.0,221.9698,222.3912,220.553,221.2345,69748.0
2022-01-21 13:00:00,246.76,246.8,245.48,245.76,41286.0,221.2704,221.3062,220.1226,220.3737,41286.0
2022-01-21 13:30:00,245.76,246.87,245.75,246.14,31505.0,220.3737,221.369,220.3647,220.7144,31505.0
2022-01-21 14:00:00,246.15,246.92,245.15,245.34,67786.0,220.7234,221.4138,219.8267,219.997,67786.0
2022-01-21 14:30:00,245.35,246.16,244.55,244.56,52375.0,220.006,220.7323,219.2886,219.2976,52375.0
2022-01-21 15:00:00,244.62,244.98,243.76,244.08,137319.0,219.3514,219.6742,218.5803,218.8672,137319.0
2022-01-21 15:30:00,244.08,245.47,243.83,244.59,327225.0,218.8672,220.1136,218.643,219.3245,327225.0
2022-01-24 09:30:00,241.31,242.56,239.12,241.08,162624.0,216.3833,217.5042,214.4196,216.1771,162624.0
2022-01-24 10:00:00,240.88,241.35,239.12,240.87,93793.0,215.9977,216.4192,214.4196,215.9888,93793.0
2022-01-24 10:30:00,240.76,242.13,240.28,241.14,53498.0,215.8901,217.1186,215.4597,216.2309,53498.0
2022-01-24 11:00:00,241.13,241.78,239.45,241.39,85147.0,216.2219,216.8048,214.7155,216.4551,85147.0
2022-01-24 11:30:00,241.4,241.96,239.9,241.64,123702.0,216.464,216.9662,215.119,216.6792,123702.0
2022-01-24 12:00:00,241.65,241.65,239.0,239.81,88190.0,216.6882,216.6882,214.3119,215.0383,88190.0
2022-01-24 12:30:00,239.9,241.96,239.29,241.3,75652.0,215.119,216.9662,214.572,216.3744,75652.0
2022-01-24 13:00:00,241.4,242.66,240.68,242.26,61521.0,216.464,217.5939,215.8184,217.2352,61521.0
2022-01-24 13:30:00,242.15,244.93,242.04,244.93,53663.0,217.1366,219.6294,217.0379,219.6294,53663.0
2022-01-24 14:00:00,244.77,245.46,243.02,243.36,69038.0,219.4859,220.1046,217.9167,218.2216,69038.0
2022-01-24 14:30:00,243.24,244.54,242.0,244.25,63973.0,218.114,219.2797,217.0021,219.0196,63973.0
2022-01-24 15:00:00,244.26,245.86,244.16,245.52,75784.0,219.0286,220.4633,218.9389,220.1584,75784.0
2022-01-24 15:30:00,245.58,249.33,245.03,248.34,218899.0,220.2123,223.5749,219.7191,222.6871,218899.0
2022-01-25 09:30:00,245.79,249.15,245.6,246.98,101077.0,220.4006,223.4135,220.2302,221.4676,101077.0
2022-01-25 10:00:00,247.05,248.55,245.39,248.52,92832.0,221.5304,222.8755,220.0419,222.8486,92832.0
2022-01-25 10:30:00,248.36,248.83,247.31,247.31,64824.0,222.7051,223.1265,221.7635,221.7635,64824.0
2022-01-25 11:00:00,247.19,248.7,246.17,247.87,55017.0,221.6559,223.01,220.7413,222.2657,55017.0
2022-01-25 11:30:00,247.88,248.24,246.46,247.4,63203.0,222.2747,222.5975,221.0013,221.8442,63203.0
2022-01-25 12:00:00,247.36,249.39,247.35,249.08,57159.0,221.8084,223.6287,221.7994,223.3507,57159.0
2022-01-25 12:30:00,248.96,249.06,247.75,248.11,33407.0,223.2431,223.3328,222.1581,222.4809,33407.0
2022-01-25 13:00:00,248.01,249.55,247.89,249.55,33750.0,222.3912,223.7722,222.2836,223.7722,33750.0
2022-01-25 13:30:00,249.42,250.45,248.81,250.28,53903.0,223.6556,224.5792,223.1086,224.4268,53903.0
2022-01-25 14:00:00,250.38,251.0,249.82,250.85,67114.0,224.5164,225.0724,224.0143,224.9379,67114.0
2022-01-25 14:30:00,250.91,252.34,250.57,252.12,54922.0,224.9917,226.274,224.6868,226.0767,54922.0
2022-01-25 15:00:00,252.3,252.4,250.76,250.85,96810.0,226.2381,226.3278,224.8572,224.9379,96810.0
2022-01-25 15:30:00,250.85,251.39,249.86,250.43,220130.0,224.9379,225.4221,224.0501,224.5613,220130.0
2022-01-26 09:30:00,250.63,253.69,250.01,253.33,65663.0,224.7406,227.4845,224.1846,227.1617,65663.0
2022-01-26 10:00:00,253.37,254.37,251.04,251.16,37722.0,227.1976,228.0943,225.1082,225.2159,37722.0
2022-01-26 10:30:00,251.04,251.05,249.02,250.0,40954.0,225.1082,225.1172,223.2969,224.1757,40954.0
2022-01-26 11:00:00,250.08,251.37,249.5,250.74,50070.0,224.2474,225.4042,223.7273,224.8392,50070.0
2022-01-26 11:30:00,250.85,251.51,249.62,250.51,46504.0,224.9379,225.5297,223.8349,224.633,46504.0
2022-01-26 12:00:00,250.56,250.76,248.62,248.79,56933.0,224.6778,224.8572,222.9382,223.0907,56933.0
2022-01-26 12:30:00,248.74,249.31,248.07,248.41,30536.0,223.0458,223.557,222.445,222.7499,30536.0
2022-01-26 13:00:00,248.43,248.89,247.78,248.26,40367.0,222.7679,223.1803,222.185,222.6154,40367.0
2022-01-26 13:30:00,248.18,248.51,247.57,247.96,51660.0,222.5437,222.8396,221.9967,222.3464,51660.0
2022-01-26 14:00:00,247.89,249.75,246.76,247.34,59615.0,222.2836,223.9515,221.2704,221.7904,59615.0
2022-01-26 14:30:00,247.2,247.38,244.25,244.98,78802.0,221.6649,221.8263,219.0196,219.6742,78802.0
2022-01-26 15:00:00,244.96,245.0,240.5,241.71,134606.0,219.6563,219.6922,215.657,216.742,134606.0
2022-01-26 15:30:00,241.56,242.96,240.39,242.42,420075.0,216.6075,217.8629,215.5584,217.3787,420075.0
2022-01-27 09:30:00,241.55,244.0,240.74,243.85,116534.0,216.5985,218.7955,215.8722,218.661,116534.0
2022-01-27 10:00:00,243.81,245.05,242.59,242.59,83819.0,218.6251,219.737,217.5311,217.5311,83819.0
2022-01-27 10:30:00,242.56,243.78,241.3,243.58,51702.0,217.5042,218.5982,216.3744,218.4188,51702.0
2022-01-27 11:00:00,243.66,243.7,241.46,241.76,110272.0,218.4906,218.5264,216.5178,216.7868,110272.0
2022-01-27 11:30:00,241.78,242.63,241.03,241.71,63651.0,216.8048,217.567,216.1323,216.742,63651.0
2022-01-27 12:00:00,241.81,241.96,239.39,239.85,101423.0,216.8317,216.9662,214.6617,215.0741,101423.0
2022-01-27 12:30:00,239.79,240.12,237.83,238.43,225180.0,215.0203,215.3163,213.2628,213.8008,225180.0
2022-01-27 13:00:00,238.35,238.87,236.48,236.86,143734.0,213.7291,214.1954,212.0523,212.393,143734.0
2022-01-27 13:30:00,236.91,238.08,236.85,237.31,95519.0,212.4378,213.487,212.384,212.7965,95519.0
2022-01-27 14:00:00,237.36,238.15,236.27,236.58,74915.0,212.8414,213.5497,211.8639,212.1419,74915.0
2022-01-27 14:30:00,236.59,237.47,235.71,235.99,59002.0,212.1509,212.94,211.3618,211.6129,59002.0
2022-01-27 15:00:00,236.03,236.86,235.22,236.01,64379.0,211.6487,212.393,210.9224,211.6308,64379.0
2022-01-27 15:30:00,236.01,237.62,235.69,236.39,287211.0,211.6308,213.0745,211.3439,211.9716,287211.0
2022-01-28 09:30:00,237.57,237.57,233.67,235.9,116730.0,213.0297,213.0297,209.5325,211.5322,116730.0
2022-01-28 10:00:00,235.92,238.41,235.84,237.97,79027.0,211.5501,213.7829,211.4784,213.3883,79027.0
2022-01-28 10:30:00,237.77,238.22,236.13,238.01,77965.0,213.209,213.6125,211.7384,213.4242,77965.0
2022-01-28 11:00:00,238.47,239.09,237.74,238.58,61159.0,213.8367,214.3926,213.1821,213.9353,61159.0
2022-01-28 11:30:00,238.67,240.36,238.66,240.36,62003.0,214.016,215.5315,214.0071,215.5315,62003.0
2022-01-28 12:00:00,240.38,241.35,240.11,240.91,62106.0,215.5494,216.4192,215.3073,216.0246,62106.0
2022-01-28 12:30:00,240.77,240.78,239.51,240.07,25457.0,215.8991,215.9081,214.7693,215.2714,25457.0
2022-01-28 13:00:00,240.15,240.83,239.81,240.34,29614.0,215.3432,215.9529,215.0383,215.5135,29614.0
2022-01-28 13:30:00,240.42,241.23,240.29,241.07,31551.0,215.5853,216.3116,215.4687,216.1681,31551.0
2022-01-28 14:00:00,240.92,241.22,240.08,240.34,47347.0,216.0336,216.3026,215.2804,215.5135,47347.0
2022-01-28 14:30:00,240.33,243.46,239.89,243.46,115036.0,215.5046,218.3112,215.11,218.3112,115036.0
2022-01-28 15:00:00,243.41,244.15,243.01,243.91,77024.0,218.2664,218.93,217.9077,218.7148,77024.0
2022-01-28 15:30:00,243.86,246.85,243.24,246.6,314385.0,218.6699,221.3511,218.114,221.1269,314385.0
2022-01-31 09:30:00,245.91,248.04,244.98,246.83,110961.0,220.5082,222.4181,219.6742,221.3331,110961.0
2022-01-31 10:00:00,246.84,247.64,245.78,245.84,77387.0,221.3421,222.0595,220.3916,220.4454,77387.0
2022-01-31 10:30:00,245.84,247.65,245.84,247.28,69955.0,220.4454,222.0684,220.4454,221.7366,69955.0
2022-01-31 11:00:00,247.43,248.0,246.97,247.31,73105.0,221.8712,222.3823,221.4587,221.7635,73105.0
2022-01-31 11:30:00,247.29,249.48,247.11,249.48,62203.0,221.7456,223.7094,221.5842,223.7094,62203.0
2022-01-31 12:00:00,249.49,249.61,247.66,248.06,59333.0,223.7184,223.826,222.0774,222.4361,59333.0
2022-01-31 12:30:00,248.12,248.88,247.72,248.47,57501.0,222.4899,223.1714,222.1312,222.8037,57501.0
2022-01-31 13:00:00,248.34,249.47,248.23,248.62,97225.0,222.6871,223.7004,222.5885,222.9382,97225.0
2022-01-31 13:30:00,248.56,249.37,248.5,249.21,89241.0,222.8844,223.6108,222.8306,223.4673,89241.0
2022-01-31 14:00:00,249.04,249.52,248.98,249.4,48576.0,223.3148,223.7453,223.261,223.6377,48576.0
2022-01-31 14:30:00,249.33,249.93,249.11,249.25,58062.0,223.5749,224.1129,223.3776,223.5031,58062.0
2022-01-31 15:00:00,249.37,249.74,248.64,249.41,115547.0,223.6108,223.9425,222.9562,223.6466,115547.0
2022-01-31 15:30:00,249.42,251.68,249.2,251.5,296514.0,223.6556,225.6821,223.4583,225.5207,296514.0
2022-02-01 09:30:00,251.07,252.45,249.63,250.45,98878.0,225.1351,226.3726,223.8439,224.5792,98878.0
2022-02-01 10:00:00,250.48,250.48,248.77,248.77,69776.0,224.6061,224.6061,223.0727,223.0727,69776.0
2022-02-01 10:30:00,248.81,250.08,248.24,250.08,56081.0,223.1086,224.2474,222.5975,224.2474,56081.0
2022-02-01 11:00:00,250.15,250.46,248.53,248.86,50067.0,224.3102,224.5882,222.8575,223.1534,50067.0
2022-02-01 11:30:00,248.97,249.8,248.29,249.38,50868.0,223.2521,223.9963,222.6423,223.6197,50868.0
2022-02-01 12:00:00,249.37,249.53,248.09,248.38,34601.0,223.6108,223.7542,222.463,222.723,34601.0
2022-02-01 12:30:00,248.45,248.98,247.59,248.96,36498.0,222.7858,223.261,222.0146,223.2431,36498.0
2022-02-01 13:00:00,248.9,249.01,247.91,248.5,42567.0,223.1893,223.2879,222.3016,222.8306,42567.0
2022-02-01 13:30:00,248.6,249.56,248.55,249.48,28730.0,222.9203,223.7811,222.8755,223.7094,28730.0
2022-02-01 14:00:00,249.67,250.02,249.25,250.02,28281.0,223.8798,224.1936,223.5031,224.1936,28281.0
2022-02-01 14:30:00,250.09,250.4,249.66,250.35,30476.0,224.2564,224.5344,223.8708,224.4895,30476.0
2022-02-01 15:00:00,250.33,251.18,250.33,251.14,46525.0,224.4716,225.2338,224.4716,225.1979,46525.0
2022-02-01 15:30:00,251.21,251.57,250.01,250.09,193537.0,225.2607,225.5835,224.1846,224.2564,193537.0
2022-02-02 09:30:00,251.88,253.03,251.55,252.0,47947.0,225.8615,226.8927,225.5656,225.9691,47947.0
2022-02-02 10:00:00,252.27,253.62,252.27,252.73,42188.0,226.2112,227.4217,226.2112,226.6237,42188.0
2022-02-02 10:30:00,252.7,253.76,252.34,252.42,30979.0,226.5968,227.5473,226.274,226.3457,30979.0
2022-02-02 11:00:00,252.27,253.42,252.07,253.27,28700.0,226.2112,227.2424,226.0319,227.1079,28700.0
2022-02-02 11:30:00,253.22,253.68,252.71,253.43,36471.0,227.0631,227.4755,226.6057,227.2514,36471.0
2022-02-02 12:00:00,253.38,254.47,252.73,252.73,27354.0,227.2065,228.1839,226.6237,226.6237,27354.0
2022-02-02 12:30:00,252.72,253.5,252.67,252.98,21528.0,226.6147,227.3141,226.5699,226.8479,21528.0
2022-02-02 13:00:00,253.02,253.5,252.69,253.05,21795.0,226.8837,227.3141,226.5878,226.9106,21795.0
2022-02-02 13:30:00,253.08,253.38,252.84,253.2,20058.0,226.9375,227.2065,226.7223,227.0451,20058.0
2022-02-02 14:00:00,253.14,253.4,252.58,252.8,25080.0,226.9913,227.2245,226.4892,226.6864,25080.0
2022-02-02 14:30:00,252.76,253.58,252.71,252.92,23942.0,226.6506,227.3859,226.6057,226.794,23942.0
2022-02-02 15:00:00,252.83,253.03,251.89,252.09,35949.0,226.7133,226.8927,225.8704,226.0498,35949.0
2022-02-02 15:30:00,252.13,252.87,251.9,252.28,140565.0,226.0857,226.7492,225.8794,226.2202,140565.0
2022-02-03 09:30:00,250.9,252.54,250.06,251.23,94813.0,224.9827,226.4533,224.2295,225.2786,94813.0
2022-02-03 10:00:00,251.22,251.99,250.84,251.47,49150.0,225.2697,225.9601,224.9289,225.4938,49150.0
2022-02-03 10:30:00,251.72,252.69,251.05,251.18,25009.0,225.718,226.5878,225.1172,225.2338,25009.0
2022-02-03 11:00:00,251.25,252.17,250.78,251.62,31645.0,225.2966,226.1215,224.8751,225.6283,31645.0
2022-02-03 11:30:00,251.51,251.64,250.71,251.02,32157.0,225.5297,225.6463,224.8123,225.0903,32157.0
2022-02-03 12:00:00,250.95,251.39,250.76,250.9,21370.0,225.0275,225.4221,224.8572,224.9827,21370.0
2022-02-03 12:30:00,250.96,251.36,250.16,250.24,21048.0,225.0365,225.3952,224.3191,224.3909,21048.0
2022-02-03 13:00:00,250.19,251.2,249.86,251.01,33613.0,224.346,225.2517,224.0501,225.0813,33613.0
2022-02-03 13:30:00,251.04,251.5,250.84,251.29,16480.0,225.1082,225.5207,224.9289,225.3324,16480.0
2022-02-03 14:00:00,251.43,252.17,251.25,251.65,20491.0,225.458,226.1215,225.2966,225.6552,20491.0
2022-02-03 14:30:00,251.62,251.78,251.12,251.52,35725.0,225.6283,225.7718,225.18,225.5387,35725.0
2022-02-03 15:00:00,251.58,252.53,251.22,252.28,36263.0,225.5925,226.4443,225.2697,226.2202,36263.0
2022-02-03 15:30:00,252.25,252.25,250.45,250.67,172500.0,226.1933,226.1933,224.5792,224.7765,172500.0
2022-02-04 09:30:00,248.16,250.0,248.03,248.33,62812.0,222.5257,224.1757,222.4092,222.6782,62812.0
2022-02-04 10:00:00,248.44,248.89,246.5,246.53,50516.0,222.7768,223.1803,221.0372,221.0641,50516.0
2022-02-04 10:30:00,246.15,247.2,245.04,245.44,62642.0,220.7234,221.6649,219.728,220.0867,62642.0
2022-02-04 11:00:00,245.39,247.1,245.16,246.61,44948.0,220.0419,221.5752,219.8356,221.1359,44948.0
2022-02-04 11:30:00,246.57,247.73,246.45,246.86,36133.0,221.1,222.1402,220.9924,221.36,36133.0
2022-02-04 12:00:00,246.93,247.95,246.5,247.86,29498.0,221.4228,222.3374,221.0372,222.2567,29498.0
2022-02-04 12:30:00,247.94,248.68,247.66,248.63,19728.0,222.3285,222.992,222.0774,222.9472,19728.0
2022-02-04 13:00:00,248.71,249.14,248.5,248.78,26979.0,223.0189,223.4045,222.8306,223.0817,26979.0
2022-02-04 13:30:00,248.8,249.54,248.52,248.9,51002.0,223.0996,223.7632,222.8486,223.1893,51002.0
2022-02-04 14:00:00,248.99,249.12,248.41,248.89,19972.0,223.27,223.3866,222.7499,223.1803,19972.0
2022-02-04 14:30:00,248.8,249.29,248.56,248.75,22958.0,223.0996,223.539,222.8844,223.0548,22958.0
2022-02-04 15:00:00,248.81,249.89,248.66,248.98,35754.0,223.1086,224.077,222.9741,223.261,35754.0
2022-02-04 15:30:00,248.94,249.05,246.16,246.4,170620.0,223.2252,223.3238,220.7323,220.9475,170620.0
2022-02-07 09:30:00,245.77,247.24,244.82,245.48,48749.0,220.3826,221.7008,219.5308,220.1226,48749.0
2022-02-07 10:00:00,245.48,246.81,244.5,246.81,32200.0,220.1226,221.3152,219.2438,221.3152,32200.0
2022-02-07 10:30:00,246.75,247.37,246.06,246.21,41322.0,221.2614,221.8173,220.6427,220.7772,41322.0
2022-02-07 11:00:00,246.1,246.27,245.35,245.63,25691.0,220.6785,220.831,220.006,220.2571,25691.0
2022-02-07 11:30:00,245.64,247.39,245.55,247.25,40196.0,220.2661,221.8353,220.1853,221.7097,40196.0
2022-02-07 12:00:00,247.25,247.39,246.57,246.69,49717.0,221.7097,221.8353,221.1,221.2076,49717.0
2022-02-07 12:30:00,246.68,247.26,246.43,247.26,39916.0,221.1986,221.7187,220.9744,221.7187,39916.0
2022-02-07 13:00:00,247.23,248.36,247.12,247.72,51966.0,221.6918,222.7051,221.5932,222.1312,51966.0
2022-02-07 13:30:00,247.77,247.95,247.19,247.68,45105.0,222.176,222.3374,221.6559,222.0953,45105.0
2022-02-07 14:00:00,247.71,247.72,247.05,247.47,41862.0,222.1222,222.1312,221.5304,221.907,41862.0
2022-02-07 14:30:00,247.52,247.99,247.15,247.82,29462.0,221.9519,222.3733,221.6201,222.2209,29462.0
2022-02-07 15:00:00,247.84,248.34,247.39,247.5,41809.0,222.2388,222.6871,221.8353,221.9339,41809.0
2022-02-07 15:30:00,247.54,247.56,245.57,246.14,133721.0,221.9698,221.9877,220.2033,220.7144,133721.0
2022-02-08 09:30:00,245.59,246.77,243.07,244.28,72191.0,220.2212,221.2793,217.9615,219.0465,72191.0
2022-02-08 10:00:00,244.48,245.84,244.02,245.0,36576.0,219.2259,220.4454,218.8134,219.6922,36576.0
2022-02-08 10:30:00,245.23,246.54,245.06,246.28,25732.0,219.8984,221.0731,219.746,220.8399,25732.0
2022-02-08 11:00:00,246.28,247.33,245.73,246.33,44748.0,220.8399,221.7815,220.3468,220.8848,44748.0
2022-02-08 11:30:00,246.25,246.83,246.23,246.46,20074.0,220.813,221.3331,220.7951,221.0013,20074.0
2022-02-08 12:00:00,246.41,246.82,246.08,246.25,20955.0,220.9565,221.3242,220.6606,220.813,20955.0
2022-02-08 12:30:00,246.2,246.52,245.55,245.55,20229.0,220.7682,221.0552,220.1853,220.1853,20229.0
2022-02-08 13:00:00,245.65,245.82,244.92,245.74,26623.0,220.275,220.4275,219.6204,220.3557,26623.0
2022-02-08 13:30:00,245.73,246.34,245.5,245.89,42355.0,220.3468,220.8937,220.1405,220.4902,42355.0
2022-02-08 14:00:00,245.87,246.48,245.1,245.15,37495.0,220.4723,221.0193,219.7818,219.8267,37495.0
2022-02-08 14:30:00,245.1,245.6,244.75,244.99,30855.0,219.7818,220.2302,219.468,219.6832,30855.0
2022-02-08 15:00:00,244.92,246.52,244.82,246.11,44320.0,219.6204,221.0552,219.5308,220.6875,44320.0
2022-02-08 15:30:00,246.05,246.4,245.07,245.28,144616.0,220.6337,220.9475,219.7549,219.9432,144616.0
2022-02-09 09:30:00,248.15,250.36,247.77,248.06,122940.0,222.5168,224.4985,222.176,222.4361,122940.0
2022-02-09 10:00:00,248.09,248.45,247.24,248.06,47177.0,222.463,222.7858,221.7008,222.4361,47177.0
2022-02-09 10:30:00,248.07,248.2,246.73,247.68,37564.0,222.445,222.5616,221.2435,222.0953,37564.0
2022-02-09 11:00:00,247.64,248.49,247.29,248.43,55755.0,222.0595,222.8217,221.7456,222.7679,55755.0
2022-02-09 11:30:00,248.37,248.5,247.59,248.15,48007.0,222.7141,222.8306,222.0146,222.5168,48007.0
2022-02-09 12:00:00,248.27,249.48,248.14,249.17,63945.0,222.6244,223.7094,222.5078,223.4314,63945.0
2022-02-09 12:30:00,249.22,250.15,249.2,250.09,62691.0,223.4762,224.3102,223.4583,224.2564,62691.0
2022-02-09 13:00:00,250.11,250.31,249.05,249.57,32233.0,224.2743,224.4537,223.3238,223.7901,32233.0
2022-02-09 13:30:00,249.54,249.75,248.68,249.04,40058.0,223.7632,223.9515,222.992,223.3148,40058.0
2022-02-09 14:00:00,249.13,250.14,249.02,249.94,32531.0,223.3955,224.3012,223.2969,224.1219,32531.0
2022-02-09 14:30:00,250.04,250.46,249.05,249.13,54260.0,224.2115,224.5882,223.3238,223.3955,54260.0
2022-02-09 15:00:00,249.11,250.25,248.88,250.09,63283.0,223.3776,224.3999,223.1714,224.2564,63283.0
2022-02-09 15:30:00,250.08,250.13,249.32,249.99,248332.0,224.2474,224.2922,223.5659,224.1667,248332.0
2022-02-10 09:30:00,246.79,249.46,244.14,247.86,101510.0,221.2973,223.6915,218.921,222.2567,101510.0
2022-02-10 10:00:00,248.09,248.46,247.27,247.93,57225.0,222.463,222.7948,221.7277,222.3195,57225.0
2022-02-10 10:30:00,247.83,248.87,247.21,247.5,33556.0,222.2298,223.1624,221.6739,221.9339,33556.0
2022-02-10 11:00:00,247.39,247.81,246.85,247.05,70487.0,221.8353,222.2119,221.3511,221.5304,70487.0
2022-02-10 11:30:00,247.11,247.16,246.52,246.93,41011.0,221.5842,221.629,221.0552,221.4228,41011.0
2022-02-10 12:00:00,246.92,247.89,246.7,247.3,36451.0,221.4138,222.2836,221.2166,221.7546,36451.0
2022-02-10 12:30:00,247.38,247.6,245.11,245.26,24283.0,221.8263,222.0236,219.7908,219.9253,24283.0
2022-02-10 13:00:00,245.34,245.73,243.9,244.16,51644.0,219.997,220.3468,218.7058,218.9389,51644.0
2022-02-10 13:30:00,244.15,244.54,243.76,244.4,36872.0,218.93,219.2797,218.5803,219.1541,36872.0
2022-02-10 14:00:00,244.54,244.73,243.22,244.21,41265.0,219.2797,219.4501,218.096,218.9838,41265.0
2022-02-10 14:30:00,244.23,244.69,242.8,243.01,38773.0,219.0017,219.4142,217.7194,217.9077,38773.0
2022-02-10 15:00:00,242.99,243.7,242.52,242.88,49231.0,217.8898,218.5264,217.4683,217.7912,49231.0
2022-02-10 15:30:00,242.7,243.2,241.18,242.5,157743.0,217.6297,218.0781,216.2668,217.4504,157743.0
2022-02-11 09:30:00,242.96,244.95,242.2,242.2,69458.0,217.8629,219.6473,217.1814,217.1814,69458.0
2022-02-11 10:00:00,242.34,243.34,242.02,242.51,38725.0,217.3069,218.2036,217.02,217.4594,38725.0
2022-02-11 10:30:00,242.55,243.52,242.25,242.44,36361.0,217.4952,218.365,217.2262,217.3966,36361.0
2022-02-11 11:00:00,242.55,243.03,240.75,241.14,55286.0,217.4952,217.9257,215.8812,216.2309,55286.0
2022-02-11 11:30:00,241.15,241.4,239.83,240.72,76199.0,216.2399,216.464,215.0562,215.8543,76199.0
2022-02-11 12:00:00,240.72,240.78,239.27,239.66,54759.0,215.8543,215.9081,214.5541,214.9038,54759.0
2022-02-11 12:30:00,239.66,239.99,238.42,238.84,46721.0,214.9038,215.1997,213.7919,214.1685,46721.0
2022-02-11 13:00:00,238.77,239.26,237.65,237.67,57521.0,214.1057,214.5451,213.1014,213.1193,57521.0
2022-02-11 13:30:00,237.59,237.66,235.71,236.21,94705.0,213.0476,213.1104,211.3618,211.8101,94705.0
2022-02-11 14:00:00,236.1,238.12,235.72,236.85,88423.0,211.7115,213.5228,211.3708,212.384,88423.0
2022-02-11 14:30:00,236.94,237.52,235.58,236.27,89000.0,212.4647,212.9848,211.2452,211.8639,89000.0
2022-02-11 15:00:00,236.28,237.45,236.1,236.61,108968.0,211.8729,212.9221,211.7115,212.1688,108968.0
2022-02-11 15:30:00,236.53,237.72,235.49,236.87,437907.0,212.0971,213.1642,211.1645,212.402,437907.0
2022-02-14 09:30:00,237.9,238.56,235.58,235.96,103041.0,213.3256,213.9174,211.2452,211.586,103041.0
2022-02-14 10:00:00,236.15,236.37,233.1,234.34,69090.0,211.7563,211.9536,209.0214,210.1333,69090.0
2022-02-14 10:30:00,234.29,234.4,232.83,233.08,63966.0,210.0885,210.1871,208.7793,209.0035,63966.0
2022-02-14 11:00:00,233.14,234.2,232.75,234.09,60531.0,209.0573,210.0078,208.7076,209.9091,60531.0
2022-02-14 11:30:00,233.95,234.44,233.66,234.16,42746.0,209.7836,210.223,209.5236,209.9719,42746.0
2022-02-14 12:00:00,234.11,235.62,234.11,235.6,50575.0,209.9271,211.2811,209.9271,211.2632,50575.0
2022-02-14 12:30:00,235.58,236.0,235.54,235.99,29899.0,211.2452,211.6218,211.2094,211.6129,29899.0
2022-02-14 13:00:00,236.0,236.21,235.29,235.33,32323.0,211.6218,211.8101,210.9852,211.021,32323.0
2022-02-14 13:30:00,235.31,235.33,233.67,233.76,30605.0,211.0031,211.021,209.5325,209.6132,30605.0
2022-02-14 14:00:00,233.75,234.33,233.12,233.77,103539.0,209.6043,210.1243,209.0393,209.6222,103539.0
2022-02-14 14:30:00,233.65,234.27,233.16,234.25,57177.0,209.5146,210.0705,209.0752,210.0526,57177.0
2022-02-14 15:00:00,234.26,235.17,233.92,234.91,40786.0,210.0616,210.8776,209.7567,210.6444,40786.0
2022-02-14 15:30:00,234.82,235.29,234.08,234.29,142651.0,210.5637,210.9852,209.9002,210.0885,142651.0
2022-02-15 09:30:00,237.06,237.15,233.54,233.9,123026.0,212.5723,212.653,209.4159,209.7388,123026.0
2022-02-15 10:00:00,234.03,234.47,233.39,233.75,55499.0,209.8553,210.2499,209.2814,209.6043,55499.0
2022-02-15 10:30:00,233.99,235.5,233.64,234.79,40682.0,209.8195,211.1735,209.5056,210.5368,40682.0
2022-02-15 11:00:00,234.8,235.05,233.54,234.44,76267.0,210.5458,210.77,209.4159,210.223,76267.0
2022-02-15 11:30:00,234.57,235.71,234.57,235.63,65410.0,210.3396,211.3618,210.3396,211.2901,65410.0
2022-02-15 12:00:00,235.65,235.85,234.55,234.93,41575.0,211.308,211.4873,210.3216,210.6624,41575.0
2022-02-15 12:30:00,234.89,234.89,234.1,234.29,32302.0,210.6265,210.6265,209.9181,210.0885,32302.0
2022-02-15 13:00:00,234.27,234.6,234.15,234.59,70272.0,210.0705,210.3665,209.9629,210.3575,70272.0
2022-02-15 13:30:00,234.61,234.62,233.91,234.44,43115.0,210.3754,210.3844,209.7477,210.223,43115.0
2022-02-15 14:00:00,234.44,234.48,233.48,233.9,36992.0,210.223,210.2589,209.3621,209.7388,36992.0
2022-02-15 14:30:00,233.91,234.05,232.94,233.33,36747.0,209.7477,209.8733,208.8779,209.2276,36747.0
2022-02-15 15:00:00,233.4,233.68,232.91,233.16,45426.0,209.2904,209.5415,208.851,209.0752,45426.0
2022-02-15 15:30:00,233.15,233.6,232.27,233.38,174515.0,209.0662,209.4698,208.2771,209.2725,174515.0
2022-02-16 09:30:00,233.4,233.62,231.16,231.22,63284.0,209.2904,209.4877,207.2818,207.3356,63284.0
2022-02-16 10:00:00,231.0,231.36,230.22,230.34,29656.0,207.1383,207.4611,206.4389,206.5465,29656.0
2022-02-16 10:30:00,230.42,230.58,229.75,230.09,40724.0,206.6182,206.7617,206.0174,206.3223,40724.0
2022-02-16 11:00:00,230.1,231.02,230.02,230.74,24227.0,206.3313,207.1563,206.2596,206.9052,24227.0
2022-02-16 11:30:00,230.57,230.8,230.18,230.8,22527.0,206.7527,206.959,206.403,206.959,22527.0
2022-02-16 12:00:00,230.81,231.12,230.4,230.71,22518.0,206.968,207.2459,206.6003,206.8783,22518.0
2022-02-16 12:30:00,230.67,231.09,230.27,230.87,31536.0,206.8424,207.219,206.4837,207.0218,31536.0
2022-02-16 13:00:00,231.03,231.54,230.7,231.54,26591.0,207.1652,207.6225,206.8693,207.6225,26591.0
2022-02-16 13:30:00,231.6,231.62,230.01,230.33,31471.0,207.6763,207.6943,206.2506,206.5375,31471.0
2022-02-16 14:00:00,230.69,233.35,230.22,233.18,52702.0,206.8603,209.2456,206.4389,209.0931,52702.0
2022-02-16 14:30:00,233.14,233.58,232.21,233.28,35228.0,209.0573,209.4518,208.2233,209.1828,35228.0
2022-02-16 15:00:00,233.3,233.75,233.12,233.31,36080.0,209.2007,209.6043,209.0393,209.2097,36080.0
2022-02-16 15:30:00,233.34,233.54,232.04,232.33,142299.0,209.2366,209.4159,208.0709,208.3309,142299.0
2022-02-17 09:30:00,232.01,232.51,228.87,229.25,72270.0,208.044,208.4923,205.2283,205.5691,72270.0
2022-02-17 10:00:00,229.26,230.93,228.99,229.31,79661.0,205.5781,207.0756,205.336,205.6229,79661.0
2022-02-17 10:30:00,229.31,230.29,228.82,230.1,80392.0,205.6229,206.5017,205.1835,206.3313,80392.0
2022-02-17 11:00:00,229.98,230.29,229.35,229.68,31506.0,206.2237,206.5017,205.6588,205.9547,31506.0
2022-02-17 11:30:00,229.7,230.48,229.44,230.39,26836.0,205.9726,206.672,205.7395,206.5913,26836.0
2022-02-17 12:00:00,230.39,230.48,229.63,230.47,23132.0,206.5913,206.672,205.9098,206.6631,23132.0
2022-02-17 12:30:00,230.45,230.47,229.59,229.59,19296.0,206.6451,206.6631,205.874,205.874,19296.0
2022-02-17 13:00:00,229.7,230.11,229.56,229.71,22868.0,205.9726,206.3403,205.8471,205.9816,22868.0
2022-02-17 13:30:00,229.7,230.09,229.03,229.54,35852.0,205.9726,206.3223,205.3718,205.8291,35852.0
2022-02-17 14:00:00,229.55,229.74,229.06,229.18,30147.0,205.8381,206.0085,205.3987,205.5063,30147.0
2022-02-17 14:30:00,229.08,229.17,227.92,228.5,94252.0,205.4167,205.4974,204.3765,204.8966,94252.0
2022-02-17 15:00:00,228.47,228.7,227.76,228.35,56970.0,204.8697,205.0759,204.233,204.7621,56970.0
2022-02-17 15:30:00,228.42,229.37,228.18,228.69,201833.0,204.8248,205.6767,204.6096,205.0669,201833.0
2022-02-18 09:30:00,230.77,230.78,228.82,230.78,116615.0,206.9321,206.9411,205.1835,206.9411,116615.0
2022-02-18 10:00:00,230.63,230.94,229.97,230.73,33227.0,206.8065,207.0845,206.2147,206.8962,33227.0
2022-02-18 10:30:00,230.61,231.15,230.08,231.0,53659.0,206.7886,207.2728,206.3134,207.1383,53659.0
2022-02-18 11:00:00,230.95,231.3,229.69,230.6,82808.0,207.0935,207.4073,205.9636,206.7796,82808.0
2022-02-18 11:30:00,230.7,230.91,229.78,229.78,48452.0,206.8693,207.0576,206.0443,206.0443,48452.0
2022-02-18 12:00:00,229.82,230.27,229.1,229.19,36984.0,206.0802,206.4837,205.4346,205.5153,36984.0
2022-02-18 12:30:00,229.12,229.41,227.14,227.14,67164.0,205.4525,205.7126,203.6771,203.6771,67164.0
2022-02-18 13:00:00,227.04,227.95,226.71,227.27,67707.0,203.5874,204.4034,203.2915,203.7936,67707.0
2022-02-18 13:30:00,227.23,228.98,227.22,228.87,40684.0,203.7578,205.327,203.7488,205.2283,40684.0
2022-02-18 14:00:00,228.88,229.98,228.65,229.85,51594.0,205.2373,206.2237,205.0311,206.1071,51594.0
2022-02-18 14:30:00,229.83,229.96,228.7,229.67,55623.0,206.0892,206.2058,205.0759,205.9457,55623.0
2022-02-18 15:00:00,229.74,229.85,228.36,228.46,52148.0,206.0085,206.1071,204.771,204.8607,52148.0
2022-02-18 15:30:00,228.35,229.04,227.61,228.55,241893.0,204.7621,205.3808,204.0985,204.9414,241893.0
2022-02-22 09:30:00,228.24,229.0,224.53,227.27,265900.0,204.6634,205.3449,201.3367,203.7936,265900.0
2022-02-22 10:00:00,227.24,228.85,226.65,228.85,56443.0,203.7667,205.2104,203.2377,205.2104,56443.0
2022-02-22 10:30:00,228.72,228.9,227.84,227.96,50563.0,205.0938,205.2552,204.3047,204.4123,50563.0
2022-02-22 11:00:00,227.83,229.86,227.83,229.5,54771.0,204.2958,206.1161,204.2958,205.7933,54771.0
2022-02-22 11:30:00,229.44,230.55,228.56,230.18,64103.0,205.7395,206.7348,204.9504,206.403,64103.0
2022-02-22 12:00:00,230.17,230.87,229.57,229.57,62855.0,206.3941,207.0218,205.856,205.856,62855.0
2022-02-22 12:30:00,229.42,229.53,227.88,227.93,56542.0,205.7215,205.8202,204.3406,204.3854,56542.0
2022-02-22 13:00:00,228.06,228.55,227.16,227.72,43774.0,204.502,204.9414,203.695,204.1971,43774.0
2022-02-22 13:30:00,227.71,228.58,227.51,228.58,78882.0,204.1882,204.9683,204.0088,204.9683,78882.0
2022-02-22 14:00:00,228.7,229.56,227.95,228.58,53561.0,205.0759,205.8471,204.4034,204.9683,53561.0
2022-02-22 14:30:00,228.58,230.58,228.46,230.16,70469.0,204.9683,206.7617,204.8607,206.3851,70469.0
2022-02-22 15:00:00,230.23,230.9,229.52,229.79,79017.0,206.4479,207.0487,205.8112,206.0533,79017.0
2022-02-22 15:30:00,229.59,229.65,227.27,228.37,194821.0,205.874,205.9278,203.7936,204.78,194821.0
2022-02-23 09:30:00,229.89,231.45,229.54,230.04,86437.0,206.143,207.5418,205.8291,206.2775,86437.0
2022-02-23 10:00:00,229.92,230.47,228.39,228.75,37373.0,206.1699,206.6631,204.7979,205.1207,37373.0
2022-02-23 10:30:00,228.56,228.94,228.27,228.33,48570.0,204.9504,205.2911,204.6903,204.7441,48570.0
2022-02-23 11:00:00,228.44,228.7,227.83,227.84,35518.0,204.8428,205.0759,204.2958,204.3047,35518.0
2022-02-23 11:30:00,227.82,229.67,227.7,229.43,48858.0,204.2868,205.9457,204.1792,205.7305,48858.0
2022-02-23 12:00:00,229.44,230.06,228.71,229.89,52561.0,205.7395,206.2954,205.0849,206.143,52561.0
2022-02-23 12:30:00,229.98,230.14,228.91,229.15,80274.0,206.2237,206.3672,205.2642,205.4794,80274.0
2022-02-23 13:00:00,229.16,229.56,228.39,229.3,62380.0,205.4884,205.8471,204.7979,205.6139,62380.0
2022-02-23 13:30:00,229.31,229.88,228.97,229.4,56800.0,205.6229,206.134,205.318,205.7036,56800.0
2022-02-23 14:00:00,229.46,229.75,228.02,228.15,55512.0,205.7574,206.0174,204.4662,204.5827,55512.0
2022-02-23 14:30:00,228.11,228.27,227.26,227.85,43609.0,204.5469,204.6903,203.7847,204.3137,43609.0
2022-02-23 15:00:00,227.86,227.91,226.73,227.83,56763.0,204.3227,204.3675,203.3094,204.2958,56763.0
2022-02-23 15:30:00,227.74,228.12,226.79,227.46,235245.0,204.2151,204.5558,203.3632,203.964,235245.0
2022-02-24 09:30:00,221.81,229.18,220.0,227.74,219360.0,198.8976,205.5063,197.2746,204.2151,219360.0
2022-02-24 10:00:00,227.79,227.95,225.5,225.93,122329.0,204.2599,204.4034,202.2065,202.592,122329.0
2022-02-24 10:30:00,225.89,226.27,223.64,226.06,70763.0,202.5562,202.8969,200.5386,202.7086,70763.0
2022-02-24 11:00:00,225.85,227.97,225.56,227.3,69618.0,202.5203,204.4213,202.2603,203.8205,69618.0
2022-02-24 11:30:00,227.36,229.15,226.54,228.44,53784.0,203.8743,205.4794,203.139,204.8428,53784.0
2022-02-24 12:00:00,228.81,228.81,226.14,226.7,57779.0,205.1745,205.1745,202.7803,203.2825,57779.0
2022-02-24 12:30:00,226.7,228.33,225.96,227.92,57088.0,203.2825,204.7441,202.6189,204.3765,57088.0
2022-02-24 13:00:00,228.15,229.02,227.82,228.49,83961.0,204.5827,205.3629,204.2868,204.8876,83961.0
2022-02-24 13:30:00,228.5,229.25,227.97,228.09,81570.0,204.8966,205.5691,204.4213,204.5289,81570.0
2022-02-24 14:00:00,228.11,228.94,227.79,228.91,46154.0,204.5469,205.2911,204.2599,205.2642,46154.0
2022-02-24 14:30:00,228.92,230.12,228.84,229.35,70275.0,205.2732,206.3492,205.2014,205.6588,70275.0
2022-02-24 15:00:00,229.39,230.91,229.28,229.74,86582.0,205.6946,207.0576,205.596,206.0085,86582.0
2022-02-24 15:30:00,229.79,232.62,229.7,231.65,208071.0,206.0533,208.591,205.9726,207.7212,208071.0
2022-02-25 09:30:00,231.7,232.59,227.87,227.87,101586.0,207.766,208.5641,204.3316,204.3316,101586.0
2022-02-25 10:00:00,228.05,229.04,226.79,228.14,82089.0,204.4931,205.3808,203.3632,204.5738,82089.0
2022-02-25 10:30:00,228.12,230.0,228.08,229.81,80763.0,204.5558,206.2416,204.52,206.0712,80763.0
2022-02-25 11:00:00,229.77,232.88,229.5,232.54,87335.0,206.0354,208.8241,205.7933,208.5192,87335.0
2022-02-25 11:30:00,232.51,233.28,231.83,233.25,53951.0,208.4923,209.1828,207.8826,209.1559,53951.0
2022-02-25 12:00:00,233.3,233.3,232.26,232.67,57497.0,209.2007,209.2007,208.2682,208.6358,57497.0
2022-02-25 12:30:00,232.71,232.92,231.71,231.82,56117.0,208.6717,208.86,207.775,207.8736,56117.0
2022-02-25 13:00:00,231.83,233.35,231.77,233.31,75260.0,207.8826,209.2456,207.8288,209.2097,75260.0
2022-02-25 13:30:00,233.32,233.69,232.39,232.55,97630.0,209.2187,209.5505,208.3847,208.5282,97630.0
2022-02-25 14:00:00,232.48,232.93,232.04,232.39,51251.0,208.4654,208.869,208.0709,208.3847,51251.0
2022-02-25 14:30:00,232.34,232.53,231.57,232.4,51154.0,208.3399,208.5103,207.6494,208.3937,51154.0
2022-02-25 15:00:00,232.5,233.72,231.82,233.17,97970.0,208.4834,209.5774,207.8736,209.0842,97970.0
2022-02-25 15:30:00,233.17,234.45,232.72,233.66,340919.0,209.0842,210.2319,208.6807,209.5236,340919.0
2022-02-28 09:30:00,231.15,231.4,227.36,227.55,131609.0,207.2728,207.497,203.8743,204.0447,131609.0
2022-02-28 10:00:00,227.66,227.66,224.52,225.4,81105.0,204.1433,204.1433,201.3277,202.1168,81105.0
2022-02-28 10:30:00,225.46,226.57,225.39,226.15,77713.0,202.1706,203.1659,202.1078,202.7893,77713.0
2022-02-28 11:00:00,226.2,229.26,225.9,229.1,99162.0,202.8342,205.5781,202.5651,205.4346,99162.0
2022-02-28 11:30:00,229.04,229.66,228.46,228.81,132076.0,205.3808,205.9367,204.8607,205.1745,132076.0
2022-02-28 12:00:00,228.83,229.21,226.33,226.55,104879.0,205.1925,205.5332,202.9507,203.148,104879.0
2022-02-28 12:30:00,226.49,226.49,225.25,225.72,63689.0,203.0942,203.0942,201.9823,202.4037,63689.0
2022-02-28 13:00:00,225.65,226.35,225.06,225.31,60718.0,202.341,202.9687,201.8119,202.0361,60718.0
2022-02-28 13:30:00,225.15,225.96,224.79,225.54,90146.0,201.8926,202.6189,201.5698,202.2423,90146.0
2022-02-28 14:00:00,225.61,225.61,223.39,223.9,63165.0,202.3051,202.3051,200.3144,200.7717,63165.0
2022-02-28 14:30:00,223.89,224.94,223.62,224.47,80672.0,200.7628,201.7043,200.5207,201.2829,80672.0
2022-02-28 15:00:00,224.58,225.06,223.59,224.76,94572.0,201.3815,201.8119,200.4938,201.5429,94572.0
2022-02-28 15:30:00,224.67,227.1,223.74,226.75,367952.0,201.4622,203.6412,200.6283,203.3273,367952.0
2022-03-01 09:30:00,228.0,230.92,226.8,226.97,236384.0,204.4482,207.0666,203.3722,203.5246,236384.0
2022-03-01 10:00:00,226.91,228.29,226.76,227.76,84409.0,203.4708,204.7083,203.3363,204.233,84409.0
2022-03-01 10:30:00,227.78,228.1,226.73,227.76,95262.0,204.2509,204.5379,203.3094,204.233,95262.0
2022-03-01 11:00:00,227.72,230.71,227.72,230.27,100699.0,204.1971,206.8783,204.1971,206.4837,100699.0
2022-03-01 11:30:00,229.99,230.13,227.56,227.65,75066.0,206.2327,206.3582,204.0537,204.1344,75066.0
2022-03-01 12:00:00,227.64,228.72,226.85,228.66,63415.0,204.1254,205.0938,203.417,205.04,63415.0
2022-03-01 12:30:00,228.63,229.21,227.8,228.14,74183.0,205.0131,205.5332,204.2689,204.5738,74183.0
2022-03-01 13:00:00,227.88,228.32,227.07,227.4,48145.0,204.3406,204.7352,203.6143,203.9102,48145.0
2022-03-01 13:30:00,227.35,227.55,226.92,227.25,43821.0,203.8654,204.0447,203.4798,203.7757,43821.0
2022-03-01 14:00:00,227.25,227.74,226.68,227.65,82250.0,203.7757,204.2151,203.2646,204.1344,82250.0
2022-03-01 14:30:00,227.61,229.2,227.35,228.42,96713.0,204.0985,205.5243,203.8654,204.8248,96713.0
2022-03-01 15:00:00,228.42,229.87,227.58,227.71,76474.0,204.8248,206.1251,204.0716,204.1882,76474.0
2022-03-01 15:30:00,227.63,228.7,226.99,228.55,275722.0,204.1164,205.0759,203.5425,204.9414,275722.0
2022-03-02 09:30:00,228.31,230.04,227.74,228.49,126439.0,204.7262,206.2775,204.2151,204.8876,126439.0
2022-03-02 10:00:00,228.61,231.2,228.07,230.85,104298.0,204.9952,207.3177,204.511,207.0038,104298.0
2022-03-02 10:30:00,230.9,231.5,229.85,231.34,94441.0,207.0487,207.5867,206.1071,207.4432,94441.0
2022-03-02 11:00:00,231.35,231.51,230.46,230.62,53114.0,207.4522,207.5956,206.6541,206.7976,53114.0
2022-03-02 11:30:00,230.72,231.25,229.96,230.42,58985.0,206.8872,207.3625,206.2058,206.6182,58985.0
2022-03-02 12:00:00,230.46,230.64,229.74,230.36,60248.0,206.6541,206.8155,206.0085,206.5644,60248.0
2022-03-02 12:30:00,230.33,231.16,230.12,231.04,39164.0,206.5375,207.2818,206.3492,207.1742,39164.0
2022-03-02 13:00:00,231.14,232.61,231.14,232.44,70779.0,207.2639,208.582,207.2639,208.4296,70779.0
2022-03-02 13:30:00,232.38,232.77,231.4,231.79,65295.0,208.3758,208.7255,207.497,207.8467,65295.0
2022-03-02 14:00:00,231.68,232.26,231.28,231.59,29455.0,207.7481,208.2682,207.3894,207.6674,29455.0
2022-03-02 14:30:00,231.62,231.97,231.08,231.4,36999.0,207.6943,208.0081,207.2101,207.497,36999.0
2022-03-02 15:00:00,231.37,231.82,230.96,231.74,63625.0,207.4701,207.8736,207.1025,207.8019,63625.0
2022-03-02 15:30:00,231.7,232.2,230.92,231.0,217997.0,207.766,208.2144,207.0666,207.1383,217997.0
2022-03-03 09:30:00,232.84,233.68,231.52,232.32,63492.0,208.7883,209.5415,207.6046,208.322,63492.0
2022-03-03 10:00:00,232.33,234.4,232.0,233.59,80395.0,208.3309,210.1871,208.035,209.4608,80395.0
2022-03-03 10:30:00,233.57,234.17,233.29,233.68,155261.0,209.4429,209.9809,209.1918,209.5415,155261.0
2022-03-03 11:00:00,233.64,234.22,233.4,234.15,114822.0,209.5056,210.0257,209.2904,209.9629,114822.0
2022-03-03 11:30:00,234.11,235.17,233.85,235.17,55021.0,209.9271,210.8776,209.6939,210.8776,55021.0
2022-03-03 12:00:00,235.03,236.1,235.03,235.41,50661.0,210.752,211.7115,210.752,211.0928,50661.0
2022-03-03 12:30:00,235.4,236.39,235.07,235.46,58718.0,211.0838,211.9716,210.7879,211.1376,58718.0
2022-03-03 13:00:00,235.25,236.69,235.12,236.69,70344.0,210.9493,212.2406,210.8327,212.2406,70344.0
2022-03-03 13:30:00,236.62,236.63,235.95,236.22,45712.0,212.1778,212.1868,211.577,211.8191,45712.0
2022-03-03 14:00:00,236.15,236.8,235.73,236.49,40436.0,211.7563,212.3392,211.3797,212.0612,40436.0
2022-03-03 14:30:00,236.42,236.75,234.5,234.78,99369.0,211.9985,212.2944,210.2768,210.5279,99369.0
2022-03-03 15:00:00,234.68,235.47,234.09,235.43,134778.0,210.4382,211.1466,209.9091,211.1107,134778.0
2022-03-03 15:30:00,235.41,235.62,234.56,235.23,294872.0,211.0928,211.2811,210.3306,210.9314,294872.0
2022-03-04 09:30:00,233.97,237.44,233.97,237.44,86147.0,209.8015,212.9131,209.8015,212.9131,86147.0
2022-03-04 10:00:00,237.26,238.31,236.85,237.81,56047.0,212.7517,213.6932,212.384,213.2449,56047.0
2022-03-04 10:30:00,237.72,238.56,236.19,236.19,60433.0,213.1642,213.9174,211.7922,211.7922,60433.0
2022-03-04 11:00:00,236.26,236.56,235.17,236.37,67594.0,211.855,212.124,210.8776,211.9536,67594.0
2022-03-04 11:30:00,236.34,236.96,235.77,236.49,41990.0,211.9267,212.4827,211.4156,212.0612,41990.0
2022-03-04 12:00:00,236.46,237.97,236.15,237.81,29031.0,212.0343,213.3883,211.7563,213.2449,29031.0
2022-03-04 12:30:00,237.63,237.99,237.16,237.91,38210.0,213.0835,213.4063,212.662,213.3345,38210.0
2022-03-04 13:00:00,237.93,238.62,237.58,238.33,50353.0,213.3525,213.9712,213.0386,213.7112,50353.0
2022-03-04 13:30:00,238.34,238.91,237.7,238.4,56626.0,213.7201,214.2312,213.1462,213.7739,56626.0
2022-03-04 14:00:00,238.54,239.07,237.8,238.52,72338.0,213.8995,214.3747,213.2359,213.8815,72338.0
2022-03-04 14:30:00,238.53,239.23,238.32,238.39,59637.0,213.8905,214.5182,213.7022,213.765,59637.0
2022-03-04 15:00:00,238.53,238.95,235.97,237.06,72096.0,213.8905,214.2671,211.5949,212.5723,72096.0
2022-03-04 15:30:00,237.15,238.82,237.15,238.28,276626.0,212.653,214.1505,212.653,213.6663,276626.0
2022-03-07 09:30:00,237.12,237.87,234.82,236.45,106329.0,212.6261,213.2987,210.5637,212.0254,106329.0
2022-03-07 10:00:00,236.37,236.61,235.27,235.72,57453.0,211.9536,212.1688,210.9672,211.3708,57453.0
2022-03-07 10:30:00,235.68,235.9,233.88,233.88,39859.0,211.3349,211.5322,209.7208,209.7208,39859.0
2022-03-07 11:00:00,233.72,234.13,232.53,232.71,40010.0,209.5774,209.945,208.5103,208.6717,40010.0
2022-03-07 11:30:00,232.68,232.83,231.03,232.41,51954.0,208.6448,208.7793,207.1652,208.4027,51954.0
2022-03-07 12:00:00,232.34,233.3,231.6,233.3,36969.0,208.3399,209.2007,207.6763,209.2007,36969.0
2022-03-07 12:30:00,233.27,234.31,232.9,233.6,39510.0,209.1738,210.1064,208.8421,209.4698,39510.0
2022-03-07 13:00:00,233.69,234.17,232.95,234.07,35978.0,209.5505,209.9809,208.8869,209.8912,35978.0
2022-03-07 13:30:00,233.95,234.39,233.2,233.41,34973.0,209.7836,210.1781,209.1111,209.2994,34973.0
2022-03-07 14:00:00,233.24,233.82,232.55,232.59,36715.0,209.1469,209.667,208.5282,208.5641,36715.0
2022-03-07 14:30:00,232.56,232.9,232.05,232.7,42413.0,208.5372,208.8421,208.0799,208.6627,42413.0
2022-03-07 15:00:00,232.61,233.04,231.92,232.76,50870.0,208.582,208.9676,207.9633,208.7165,50870.0
2022-03-07 15:30:00,232.71,233.31,231.9,232.04,154392.0,208.6717,209.2097,207.9454,208.0709,154392.0
2022-03-08 09:30:00,232.52,236.65,231.66,234.28,113239.0,208.5013,212.2047,207.7301,210.0795,113239.0
2022-03-08 10:00:00,234.1,235.7,232.91,234.27,82835.0,209.9181,211.3528,208.851,210.0705,82835.0
2022-03-08 10:30:00,234.14,234.44,232.73,233.28,60081.0,209.954,210.223,208.6896,209.1828,60081.0
2022-03-08 11:00:00,233.28,234.1,231.1,231.43,66721.0,209.1828,209.9181,207.228,207.5239,66721.0
2022-03-08 11:30:00,231.37,232.16,230.38,232.11,63420.0,207.4701,208.1785,206.5824,208.1337,63420.0
2022-03-08 12:00:00,232.26,234.32,232.11,233.94,69118.0,208.2682,210.1154,208.1337,209.7746,69118.0
2022-03-08 12:30:00,234.08,235.28,233.91,234.15,62090.0,209.9002,210.9762,209.7477,209.9629,62090.0
2022-03-08 13:00:00,234.24,234.4,233.9,234.1,50211.0,210.0436,210.1871,209.7388,209.9181,50211.0
2022-03-08 13:30:00,234.04,234.1,232.01,232.19,78075.0,209.8643,209.9181,208.044,208.2054,78075.0
2022-03-08 14:00:00,232.16,232.36,230.62,231.86,47223.0,208.1785,208.3578,206.7976,207.9095,47223.0
2022-03-08 14:30:00,231.93,233.01,231.19,231.96,33456.0,207.9723,208.9407,207.3087,207.9992,33456.0
2022-03-08 15:00:00,231.99,232.4,229.52,229.52,65233.0,208.0261,208.3937,205.8112,205.8112,65233.0
2022-03-08 15:30:00,229.54,229.62,227.51,227.95,264554.0,205.8291,205.9009,204.0088,204.4034,264554.0
2022-03-09 09:30:00,231.65,233.88,231.25,233.05,71528.0,207.7212,209.7208,207.3625,208.9766,71528.0
2022-03-09 10:00:00,233.41,235.8,233.14,235.33,48371.0,209.2994,211.4425,209.0573,211.021,48371.0
2022-03-09 10:30:00,235.24,235.45,234.05,234.53,43045.0,210.9403,211.1287,209.8733,210.3037,43045.0
2022-03-09 11:00:00,234.53,235.33,233.96,234.49,63868.0,210.3037,211.021,209.7926,210.2678,63868.0
2022-03-09 11:30:00,234.43,236.16,234.43,235.6,43950.0,210.214,211.7653,210.214,211.2632,43950.0
2022-03-09 12:00:00,235.53,235.63,234.63,234.89,53553.0,211.2004,211.2901,210.3934,210.6265,53553.0
2022-03-09 12:30:00,234.9,236.11,234.53,235.97,37914.0,210.6355,211.7205,210.3037,211.5949,37914.0
2022-03-09 13:00:00,236.0,236.47,235.36,236.16,31907.0,211.6218,212.0433,211.0479,211.7653,31907.0
2022-03-09 13:30:00,236.14,236.22,234.47,234.62,28432.0,211.7474,211.8191,210.2499,210.3844,28432.0
2022-03-09 14:00:00,234.61,234.86,233.73,234.06,33970.0,210.3754,210.5996,209.5863,209.8822,33970.0
2022-03-09 14:30:00,234.11,234.87,233.44,233.6,26959.0,209.9271,210.6086,209.3263,209.4698,26959.0
2022-03-09 15:00:00,233.63,234.69,233.63,234.62,34004.0,209.4967,210.4472,209.4967,210.3844,34004.0
2022-03-09 15:30:00,234.63,235.02,232.84,233.21,134148.0,210.3934,210.7431,208.7883,209.12,134148.0
2022-03-10 09:30:00,230.93,231.61,228.67,229.21,52136.0,207.0756,207.6853,205.049,205.5332,52136.0
2022-03-10 10:00:00,229.21,229.67,228.32,228.42,34269.0,205.5332,205.9457,204.7352,204.8248,34269.0
2022-03-10 10:30:00,228.4,228.93,227.1,227.36,61072.0,204.8069,205.2822,203.6412,203.8743,61072.0
2022-03-10 11:00:00,227.3,228.96,227.1,227.85,47261.0,203.8205,205.3091,203.6412,204.3137,47261.0
2022-03-10 11:30:00,228.08,230.26,228.0,230.17,49996.0,204.52,206.4748,204.4482,206.3941,49996.0
2022-03-10 12:00:00,230.15,231.03,230.09,231.03,23603.0,206.3761,207.1652,206.3223,207.1652,23603.0
2022-03-10 12:30:00,231.0,231.35,230.46,230.74,18022.0,207.1383,207.4522,206.6541,206.9052,18022.0
2022-03-10 13:00:00,230.52,230.86,230.02,230.5,32150.0,206.7079,207.0128,206.2596,206.69,32150.0
2022-03-10 13:30:00,230.5,231.46,230.39,231.08,21208.0,206.69,207.5508,206.5913,207.2101,21208.0
2022-03-10 14:00:00,230.91,231.87,230.91,231.51,25787.0,207.0576,207.9185,207.0576,207.5956,25787.0
2022-03-10 14:30:00,231.59,232.52,231.47,232.34,22843.0,207.6674,208.5013,207.5598,208.3399,22843.0
2022-03-10 15:00:00,232.43,232.51,231.43,231.94,44848.0,208.4206,208.4923,207.5239,207.9812,44848.0
2022-03-10 15:30:00,232.11,233.48,231.51,232.9,156669.0,208.1337,209.3621,207.5956,208.8421,156669.0
2022-03-11 09:30:00,235.31,238.03,235.31,236.58,92073.0,211.0031,213.4421,211.0031,212.1419,92073.0
2022-03-11 10:00:00,236.35,236.57,235.44,235.66,79862.0,211.9357,212.133,211.1197,211.317,79862.0
2022-03-11 10:30:00,235.6,236.68,234.8,236.54,50284.0,211.2632,212.2316,210.5458,212.1061,50284.0
2022-03-11 11:00:00,236.49,237.43,236.07,237.32,52196.0,212.0612,212.9041,211.6846,212.8055,52196.0
2022-03-11 11:30:00,237.32,237.35,236.21,236.45,53793.0,212.8055,212.8324,211.8101,212.0254,53793.0
2022-03-11 12:00:00,236.43,236.55,235.6,235.9,85035.0,212.0074,212.115,211.2632,211.5322,85035.0
2022-03-11 12:30:00,235.87,236.55,235.84,236.44,57331.0,211.5053,212.115,211.4784,212.0164,57331.0
2022-03-11 13:00:00,236.45,236.51,235.83,236.12,57970.0,212.0254,212.0792,211.4694,211.7294,57970.0
2022-03-11 13:30:00,236.16,236.86,236.02,236.1,63678.0,211.7653,212.393,211.6398,211.7115,63678.0
2022-03-11 14:00:00,236.12,236.75,235.86,236.63,35343.0,211.7294,212.2944,211.4963,212.1868,35343.0
2022-03-11 14:30:00,236.59,236.64,235.22,235.5,51705.0,212.1509,212.1957,210.9224,211.1735,51705.0
2022-03-11 15:00:00,235.49,236.11,235.26,235.85,51422.0,211.1645,211.7205,210.9583,211.4873,51422.0
2022-03-11 15:30:00,235.8,235.9,234.68,234.84,232590.0,211.4425,211.5322,210.4382,210.5817,232590.0
2022-03-14 09:30:00,235.97,236.97,234.16,236.74,84348.0,211.5949,212.4916,209.9719,212.2854,84348.0
2022-03-14 10:00:00,236.52,237.16,235.48,235.99,72262.0,212.0881,212.662,211.1556,211.6129,72262.0
2022-03-14 10:30:00,235.87,236.84,235.76,236.75,50392.0,211.5053,212.3751,211.4066,212.2944,50392.0
2022-03-14 11:00:00,236.86,236.89,235.55,235.77,34856.0,212.393,212.4199,211.2183,211.4156,34856.0
2022-03-14 11:30:00,235.85,236.36,235.41,235.78,88103.0,211.4873,211.9447,211.0928,211.4246,88103.0
2022-03-14 12:00:00,235.7,235.71,233.28,233.6,37378.0,211.3528,211.3618,209.1828,209.4698,37378.0
2022-03-14 12:30:00,233.59,233.75,232.55,232.78,38919.0,209.4608,209.6043,208.5282,208.7345,38919.0
2022-03-14 13:00:00,232.75,233.73,232.67,233.27,71716.0,208.7076,209.5863,208.6358,209.1738,71716.0
2022-03-14 13:30:00,233.3,233.41,232.45,233.11,41573.0,209.2007,209.2994,208.4385,209.0304,41573.0
2022-03-14 14:00:00,232.97,234.13,232.89,233.53,27859.0,208.9048,209.945,208.8331,209.407,27859.0
2022-03-14 14:30:00,233.59,234.87,233.59,234.87,36160.0,209.4608,210.6086,209.4608,210.6086,36160.0
2022-03-14 15:00:00,234.77,235.25,234.36,235.06,59893.0,210.5189,210.9493,210.1512,210.7789,59893.0
2022-03-14 15:30:00,235.12,235.17,234.18,234.93,144466.0,210.8327,210.8776,209.9898,210.6624,144466.0
2022-03-15 09:30:00,236.63,238.36,235.01,237.32,65864.0,212.1868,213.7381,210.7341,212.8055,65864.0
2022-03-15 10:00:00,237.45,237.87,236.17,236.41,29113.0,212.9221,213.2987,211.7743,211.9895,29113.0
2022-03-15 10:30:00,236.67,236.8,235.08,235.49,35643.0,212.2226,212.3392,210.7969,211.1645,35643.0
2022-03-15 11:00:00,235.5,236.85,235.49,236.85,26495.0,211.1735,212.384,211.1645,212.384,26495.0
2022-03-15 11:30:00,236.74,237.12,235.46,236.11,27592.0,212.2854,212.6261,211.1376,211.7205,27592.0
2022-03-15 12:00:00,235.92,236.26,235.03,235.81,28734.0,211.5501,211.855,210.752,211.4515,28734.0
2022-03-15 12:30:00,235.77,236.15,235.09,235.36,29286.0,211.4156,211.7563,210.8058,211.0479,29286.0
2022-03-15 13:00:00,235.41,235.94,235.08,235.29,25339.0,211.0928,211.568,210.7969,210.9852,25339.0
2022-03-15 13:30:00,235.34,235.94,234.86,235.77,29102.0,211.03,211.568,210.5996,211.4156,29102.0
2022-03-15 14:00:00,235.68,235.91,234.26,234.26,32261.0,211.3349,211.5411,210.0616,210.0616,32261.0
2022-03-15 14:30:00,234.26,236.06,234.08,236.06,27024.0,210.0616,211.6756,209.9002,211.6756,27024.0
2022-03-15 15:00:00,236.0,236.45,235.53,235.84,38135.0,211.6218,212.0254,211.2004,211.4784,38135.0
2022-03-15 15:30:00,235.88,236.24,235.21,236.23,257551.0,211.5142,211.837,210.9134,211.8281,257551.0
2022-03-16 09:30:00,237.82,240.42,237.82,239.22,68697.0,213.2538,215.5853,213.2538,214.5092,68697.0
2022-03-16 10:00:00,238.95,238.99,236.93,237.74,38395.0,214.2671,214.303,212.4558,213.1821,38395.0
2022-03-16 10:30:00,237.78,237.81,236.3,237.37,35060.0,213.218,213.2449,211.8908,212.8503,35060.0
2022-03-16 11:00:00,237.45,238.01,236.49,236.83,31034.0,212.9221,213.4242,212.0612,212.3661,31034.0
2022-03-16 11:30:00,236.76,237.69,236.37,237.59,36170.0,212.3033,213.1373,211.9536,213.0476,36170.0
2022-03-16 12:00:00,237.66,238.96,237.65,238.41,55854.0,213.1104,214.2761,213.1014,213.7829,55854.0
2022-03-16 12:30:00,238.62,239.1,238.18,238.97,54885.0,213.9712,214.4016,213.5767,214.285,54885.0
2022-03-16 13:00:00,239.05,239.36,237.62,237.87,96055.0,214.3568,214.6348,213.0745,213.2987,96055.0
2022-03-16 13:30:00,237.93,238.77,237.92,238.5,37648.0,213.3525,214.1057,213.3435,213.8636,37648.0
2022-03-16 14:00:00,238.33,238.56,236.2,236.28,106366.0,213.7112,213.9174,211.8012,211.8729,106366.0
2022-03-16 14:30:00,236.24,238.2,235.67,237.41,76428.0,211.837,213.5946,211.3259,212.8862,76428.0
2022-03-16 15:00:00,237.45,239.55,237.16,239.28,59874.0,212.9221,214.8051,212.662,214.563,59874.0
2022-03-16 15:30:00,239.22,239.95,238.14,239.6,180650.0,214.5092,215.1638,213.5408,214.85,180650.0
2022-03-17 09:30:00,238.49,243.0,238.49,242.85,74870.0,213.8546,217.8988,213.8546,217.7643,74870.0
2022-03-17 10:00:00,242.96,244.15,242.88,243.79,70471.0,217.8629,218.93,217.7912,218.6072,70471.0
2022-03-17 10:30:00,243.79,244.97,243.32,243.73,51606.0,218.6072,219.6653,218.1857,218.5534,51606.0
2022-03-17 11:00:00,243.63,244.41,243.28,243.77,48357.0,218.4637,219.1631,218.1498,218.5892,48357.0
2022-03-17 11:30:00,243.66,244.41,243.38,244.3,52448.0,218.4906,219.1631,218.2395,219.0645,52448.0
2022-03-17 12:00:00,244.25,244.97,243.82,244.82,33717.0,219.0196,219.6653,218.6341,219.5308,33717.0
2022-03-17 12:30:00,244.91,245.1,244.27,244.65,27822.0,219.6115,219.7818,219.0376,219.3783,27822.0
2022-03-17 13:00:00,244.61,244.63,243.42,243.55,48712.0,219.3424,219.3604,218.2754,218.3919,48712.0
2022-03-17 13:30:00,243.6,244.12,243.27,243.6,78136.0,218.4368,218.9031,218.1409,218.4368,78136.0
2022-03-17 14:00:00,243.52,243.84,243.44,243.55,58174.0,218.365,218.652,218.2933,218.3919,58174.0
2022-03-17 14:30:00,243.56,243.91,243.51,243.58,37539.0,218.4009,218.7148,218.3561,218.4188,37539.0
2022-03-17 15:00:00,243.6,244.12,243.2,243.95,76901.0,218.4368,218.9031,218.0781,218.7506,76901.0
2022-03-17 15:30:00,243.98,245.24,243.86,245.15,326516.0,218.7775,219.9074,218.6699,219.8267,326516.0
2022-03-18 09:30:00,247.17,248.46,245.79,246.97,704445.0,221.638,222.7948,220.4006,221.4587,704445.0
2022-03-18 10:00:00,246.92,247.21,244.91,245.27,52451.0,221.4138,221.6739,219.6115,219.9343,52451.0
2022-03-18 10:30:00,245.26,246.19,245.04,245.34,37265.0,219.9253,220.7592,219.728,219.997,37265.0
2022-03-18 11:00:00,245.3,245.71,244.98,245.18,59486.0,219.9612,220.3288,219.6742,219.8536,59486.0
2022-03-18 11:30:00,245.16,245.19,243.72,244.42,44927.0,219.8356,219.8625,218.5444,219.1721,44927.0
2022-03-18 12:00:00,244.34,244.51,243.78,244.16,34994.0,219.1003,219.2528,218.5982,218.9389,34994.0
2022-03-18 12:30:00,244.24,244.28,242.92,243.1,80245.0,219.0107,219.0465,217.827,217.9884,80245.0
2022-03-18 13:00:00,243.22,243.74,242.92,243.35,49398.0,218.096,218.5623,217.827,218.2126,49398.0
2022-03-18 13:30:00,243.36,243.83,243.0,243.0,72812.0,218.2216,218.643,217.8988,217.8988,72812.0
2022-03-18 14:00:00,243.02,243.33,242.01,243.1,67382.0,217.9167,218.1947,217.011,217.9884,67382.0
2022-03-18 14:30:00,243.02,243.32,242.45,242.87,52144.0,217.9167,218.1857,217.4056,217.7822,52144.0
2022-03-18 15:00:00,242.92,243.35,242.53,242.67,84304.0,217.827,218.2126,217.4773,217.6028,84304.0
2022-03-18 15:30:00,242.7,243.27,241.8,242.53,363049.0,217.6297,218.1409,216.8227,217.4773,363049.0
2022-03-21 09:30:00,241.81,245.0,241.81,243.49,106517.0,216.8317,219.6922,216.8317,218.3381,106517.0
2022-03-21 10:00:00,243.58,243.58,242.0,243.04,52594.0,218.4188,218.4188,217.0021,217.9346,52594.0
2022-03-21 10:30:00,243.11,244.1,243.1,243.86,39852.0,217.9974,218.8851,217.9884,218.6699,39852.0
2022-03-21 11:00:00,243.96,244.2,242.6,242.67,29932.0,218.7596,218.9748,217.5401,217.6028,29932.0
2022-03-21 11:30:00,242.66,244.0,242.66,243.53,49682.0,217.5939,218.7955,217.5939,218.374,49682.0
2022-03-21 12:00:00,243.62,243.65,242.96,243.28,24504.0,218.4547,218.4816,217.8629,218.1498,24504.0
2022-03-21 12:30:00,243.09,243.09,241.18,241.24,26790.0,217.9795,217.9795,216.2668,216.3206,26790.0
2022-03-21 13:00:00,241.24,241.37,240.03,240.35,37953.0,216.3206,216.4371,215.2356,215.5225,37953.0
2022-03-21 13:30:00,240.24,241.82,240.24,241.47,46245.0,215.4239,216.8406,215.4239,216.5268,46245.0
2022-03-21 14:00:00,241.54,241.6,240.68,240.99,51804.0,216.5896,216.6434,215.8184,216.0964,51804.0
2022-03-21 14:30:00,240.95,241.56,240.68,240.7,32385.0,216.0605,216.6075,215.8184,215.8363,32385.0
2022-03-21 15:00:00,240.64,242.01,240.58,242.0,42503.0,215.7825,217.011,215.7287,217.0021,42503.0
2022-03-21 15:30:00,242.02,242.28,240.69,241.58,117292.0,217.02,217.2531,215.8274,216.6254,117292.0
2022-03-22 09:30:00,242.23,243.29,240.34,240.41,56703.0,217.2083,218.1588,215.5135,215.5763,56703.0
2022-03-22 10:00:00,240.39,241.79,240.29,241.64,48273.0,215.5584,216.8137,215.4687,216.6792,48273.0
2022-03-22 10:30:00,241.65,242.09,240.92,240.96,43604.0,216.6882,217.0828,216.0336,216.0695,43604.0
2022-03-22 11:00:00,240.91,241.07,240.12,240.97,56926.0,216.0246,216.1681,215.3163,216.0785,56926.0
2022-03-22 11:30:00,240.97,241.84,240.86,241.8,38144.0,216.0785,216.8586,215.9798,216.8227,38144.0
2022-03-22 12:00:00,241.77,242.1,241.25,241.61,40677.0,216.7958,217.0917,216.3295,216.6523,40677.0
2022-03-22 12:30:00,241.6,241.88,241.0,241.8,56225.0,216.6434,216.8945,216.1054,216.8227,56225.0
2022-03-22 13:00:00,241.76,242.2,241.47,241.47,33212.0,216.7868,217.1814,216.5268,216.5268,33212.0
2022-03-22 13:30:00,241.42,241.66,241.01,241.33,24278.0,216.482,216.6972,216.1143,216.4013,24278.0
2022-03-22 14:00:00,241.36,241.39,240.25,240.43,32594.0,216.4282,216.4551,215.4328,215.5942,32594.0
2022-03-22 14:30:00,240.46,240.66,240.04,240.24,59471.0,215.6211,215.8005,215.2445,215.4239,59471.0
2022-03-22 15:00:00,240.22,240.48,239.84,240.0,84463.0,215.4059,215.6391,215.0652,215.2086,84463.0
2022-03-22 15:30:00,240.03,240.73,239.11,239.67,325052.0,215.2356,215.8632,214.4106,214.9127,325052.0
2022-03-23 09:30:00,239.07,240.22,235.39,235.86,63696.0,214.3747,215.4059,211.0748,211.4963,63696.0
2022-03-23 10:00:00,235.77,236.22,235.53,236.01,44074.0,211.4156,211.8191,211.2004,211.6308,44074.0
2022-03-23 10:30:00,236.05,236.26,235.69,236.06,62052.0,211.6667,211.855,211.3439,211.6756,62052.0
2022-03-23 11:00:00,236.14,236.46,235.17,235.58,32312.0,211.7474,212.0343,210.8776,211.2452,32312.0
2022-03-23 11:30:00,235.54,236.18,235.35,236.12,53290.0,211.2094,211.7832,211.039,211.7294,53290.0
2022-03-23 12:00:00,236.18,236.46,235.28,235.84,33320.0,211.7832,212.0343,210.9762,211.4784,33320.0
2022-03-23 12:30:00,235.83,236.0,235.3,236.0,32140.0,211.4694,211.6218,210.9941,211.6218,32140.0
2022-03-23 13:00:00,235.98,236.19,235.44,235.44,32153.0,211.6039,211.7922,211.1197,211.1197,32153.0
2022-03-23 13:30:00,235.36,236.07,235.31,236.07,30388.0,211.0479,211.6846,211.0031,211.6846,30388.0
2022-03-23 14:00:00,236.02,236.34,235.28,235.64,39101.0,211.6398,211.9267,210.9762,211.299,39101.0
2022-03-23 14:30:00,235.62,235.67,234.72,234.72,36337.0,211.2811,211.3259,210.4741,210.4741,36337.0
2022-03-23 15:00:00,234.74,235.35,234.64,235.09,70517.0,210.492,211.039,210.4023,210.8058,70517.0
2022-03-23 15:30:00,235.05,235.06,233.71,233.82,175397.0,210.77,210.7789,209.5684,209.667,175397.0
2022-03-24 09:30:00,233.6,234.52,230.67,231.46,103920.0,209.4698,210.2947,206.8424,207.5508,103920.0
2022-03-24 10:00:00,231.43,232.59,231.3,232.19,133771.0,207.5239,208.5641,207.4073,208.2054,133771.0
2022-03-24 10:30:00,232.28,233.02,232.19,232.32,125415.0,208.2861,208.9497,208.2054,208.322,125415.0
2022-03-24 11:00:00,232.39,233.33,232.26,233.26,244939.0,208.3847,209.2276,208.2682,209.1649,244939.0
2022-03-24 11:30:00,233.31,233.99,232.86,233.01,41409.0,209.2097,209.8195,208.8062,208.9407,41409.0
2022-03-24 12:00:00,233.04,233.1,232.47,232.75,87028.0,208.9676,209.0214,208.4565,208.7076,87028.0
2022-03-24 12:30:00,232.76,232.8,232.55,232.61,62387.0,208.7165,208.7524,208.5282,208.582,62387.0
2022-03-24 13:00:00,232.55,232.83,231.98,232.55,106008.0,208.5282,208.7793,208.0171,208.5282,106008.0
2022-03-24 13:30:00,232.55,234.32,232.51,234.3,64219.0,208.5282,210.1154,208.4923,210.0974,64219.0
2022-03-24 14:00:00,234.24,234.57,233.99,234.25,25400.0,210.0436,210.3396,209.8195,210.0526,25400.0
2022-03-24 14:30:00,234.28,234.46,233.9,234.23,44899.0,210.0795,210.2409,209.7388,210.0347,44899.0
2022-03-24 15:00:00,234.16,234.83,234.04,234.82,38862.0,209.9719,210.5727,209.8643,210.5637,38862.0
2022-03-24 15:30:00,234.82,235.56,234.44,235.53,132630.0,210.5637,211.2273,210.223,211.2004,132630.0
2022-03-25 09:30:00,237.42,238.49,236.54,237.74,165258.0,212.8952,213.8546,212.1061,213.1821,165258.0
2022-03-25 10:00:00,237.7,237.72,236.78,237.21,34066.0,213.1462,213.1642,212.3213,212.7068,34066.0
2022-03-25 10:30:00,237.16,237.58,236.8,237.31,47421.0,212.662,213.0386,212.3392,212.7965,47421.0
2022-03-25 11:00:00,237.38,238.06,237.15,237.78,76636.0,212.8593,213.469,212.653,213.218,76636.0
2022-03-25 11:30:00,237.71,238.92,237.62,238.17,50295.0,213.1552,214.2402,213.0745,213.5677,50295.0
2022-03-25 12:00:00,238.17,239.35,238.06,238.98,65987.0,213.5677,214.6258,213.469,214.294,65987.0
2022-03-25 12:30:00,238.92,239.85,238.25,239.76,41758.0,214.2402,215.0741,213.6394,214.9934,41758.0
2022-03-25 13:00:00,239.74,240.3,239.27,239.9,34833.0,214.9755,215.4777,214.5541,215.119,34833.0
2022-03-25 13:30:00,239.92,240.33,239.66,240.13,25185.0,215.1369,215.5046,214.9038,215.3252,25185.0
2022-03-25 14:00:00,240.06,240.95,240.03,240.94,23246.0,215.2625,216.0605,215.2356,216.0515,23246.0
2022-03-25 14:30:00,240.93,241.33,240.85,241.11,15107.0,216.0426,216.4013,215.9708,216.204,15107.0
2022-03-25 15:00:00,241.06,241.06,239.67,239.76,63986.0,216.1592,216.1592,214.9127,214.9934,63986.0
2022-03-25 15:30:00,239.71,240.87,239.58,240.87,113032.0,214.9486,215.9888,214.832,215.9888,113032.0
2022-03-28 09:30:00,241.75,242.75,241.0,242.65,58425.0,216.7779,217.6746,216.1054,217.5849,58425.0
2022-03-28 10:00:00,242.7,243.4,242.63,243.15,44727.0,217.6297,218.2574,217.567,218.0333,44727.0
2022-03-28 10:30:00,243.23,244.45,242.96,243.63,48003.0,218.105,219.199,217.8629,218.4637,48003.0
2022-03-28 11:00:00,243.67,243.98,242.95,243.11,38623.0,218.4995,218.7775,217.8539,217.9974,38623.0
2022-03-28 11:30:00,242.99,243.43,242.96,243.08,41014.0,217.8898,218.2843,217.8629,217.9705,41014.0
2022-03-28 12:00:00,243.07,243.54,242.94,243.4,40560.0,217.9615,218.383,217.845,218.2574,40560.0
2022-03-28 12:30:00,243.41,243.59,242.99,243.4,22145.0,218.2664,218.4278,217.8898,218.2574,22145.0
2022-03-28 13:00:00,243.4,244.07,243.39,244.0,18789.0,218.2574,218.8582,218.2485,218.7955,18789.0
2022-03-28 13:30:00,244.03,244.46,243.82,244.46,34044.0,218.8224,219.2079,218.6341,219.2079,34044.0
2022-03-28 14:00:00,244.37,244.37,243.53,243.64,39803.0,219.1272,219.1272,218.374,218.4726,39803.0
2022-03-28 14:30:00,243.62,244.4,243.59,244.36,33293.0,218.4547,219.1541,218.4278,219.1183,33293.0
2022-03-28 15:00:00,244.39,244.39,243.91,244.31,33451.0,219.1452,219.1452,218.7148,219.0734,33451.0
2022-03-28 15:30:00,244.26,245.19,244.13,245.18,158078.0,219.0286,219.8625,218.912,219.8536,158078.0
2022-03-29 09:30:00,247.64,249.0,247.34,248.74,152421.0,222.0595,223.279,221.7904,223.0458,152421.0
2022-03-29 10:00:00,248.85,249.33,247.46,248.41,88841.0,223.1445,223.5749,221.8981,222.7499,88841.0
2022-03-29 10:30:00,248.34,248.5,247.6,248.13,72604.0,222.6871,222.8306,222.0236,222.4988,72604.0
2022-03-29 11:00:00,248.21,248.24,247.26,247.57,40866.0,222.5706,222.5975,221.7187,221.9967,40866.0
2022-03-29 11:30:00,247.62,248.52,247.57,248.26,41604.0,222.0415,222.8486,221.9967,222.6154,41604.0
2022-03-29 12:00:00,248.31,248.87,248.0,248.08,43087.0,222.6602,223.1624,222.3823,222.454,43087.0
2022-03-29 12:30:00,248.04,248.62,247.92,248.35,34494.0,222.4181,222.9382,222.3105,222.6961,34494.0
2022-03-29 13:00:00,248.41,249.17,248.33,248.75,54030.0,222.7499,223.4314,222.6782,223.0548,54030.0
2022-03-29 13:30:00,248.88,249.57,248.69,249.57,44857.0,223.1714,223.7901,223.001,223.7901,44857.0
2022-03-29 14:00:00,249.53,249.7,249.07,249.25,31979.0,223.7542,223.9067,223.3417,223.5031,31979.0
2022-03-29 14:30:00,249.27,249.99,249.27,249.7,34422.0,223.5211,224.1667,223.5211,223.9067,34422.0
2022-03-29 15:00:00,249.73,250.16,249.61,250.12,43087.0,223.9336,224.3191,223.826,224.2833,43087.0
2022-03-29 15:30:00,250.14,251.23,250.11,250.63,182247.0,224.3012,225.2786,224.2743,224.7406,182247.0
2022-03-30 09:30:00,249.15,249.62,247.7,249.07,64816.0,223.4135,223.8349,222.1133,223.3417,64816.0
2022-03-30 10:00:00,249.18,249.65,247.72,247.83,30020.0,223.4404,223.8618,222.1312,222.2298,30020.0
2022-03-30 10:30:00,247.77,249.11,247.37,248.53,35671.0,222.176,223.3776,221.8173,222.8575,35671.0
2022-03-30 11:00:00,248.59,248.84,248.23,248.54,40426.0,222.9113,223.1355,222.5885,222.8665,40426.0
2022-03-30 11:30:00,248.58,249.17,248.47,248.84,24737.0,222.9024,223.4314,222.8037,223.1355,24737.0
2022-03-30 12:00:00,248.92,249.58,248.71,248.85,46622.0,223.2072,223.7991,223.0189,223.1445,46622.0
2022-03-30 12:30:00,248.87,249.25,248.74,248.99,23596.0,223.1624,223.5031,223.0458,223.27,23596.0
2022-03-30 13:00:00,248.93,249.02,248.42,248.98,28948.0,223.2162,223.2969,222.7589,223.261,28948.0
2022-03-30 13:30:00,249.0,249.58,248.84,249.58,28016.0,223.279,223.7991,223.1355,223.7991,28016.0
2022-03-30 14:00:00,249.59,250.1,249.47,250.04,38378.0,223.808,224.2653,223.7004,224.2115,38378.0
2022-03-30 14:30:00,249.99,250.31,249.74,249.83,32940.0,224.1667,224.4537,223.9425,224.0232,32940.0
2022-03-30 15:00:00,249.83,249.97,249.43,249.58,35612.0,224.0232,224.1488,223.6646,223.7991,35612.0
2022-03-30 15:30:00,249.52,250.92,249.41,250.86,128407.0,223.7453,225.0006,223.6466,224.9468,128407.0
2022-03-31 09:30:00,251.91,253.38,250.69,253.25,246239.0,225.8884,227.2065,224.7944,227.09,246239.0
2022-03-31 10:00:00,253.48,253.6,252.23,252.59,67466.0,227.2962,227.4038,226.1753,226.4981,67466.0
2022-03-31 10:30:00,252.53,253.01,252.11,252.45,37068.0,226.4443,226.8748,226.0677,226.3726,37068.0
2022-03-31 11:00:00,252.58,252.6,252.09,252.41,41519.0,226.4892,226.5071,226.0498,226.3367,41519.0
2022-03-31 11:30:00,252.4,253.73,252.21,253.73,58194.0,226.3278,227.5204,226.1574,227.5204,58194.0
2022-03-31 12:00:00,253.71,253.98,252.46,252.57,63743.0,227.5024,227.7446,226.3816,226.4802,63743.0
2022-03-31 12:30:00,252.62,253.29,252.23,252.23,58872.0,226.525,227.1258,226.1753,226.1753,58872.0
2022-03-31 13:00:00,252.27,252.68,252.13,252.68,26842.0,226.2112,226.5788,226.0857,226.5788,26842.0
2022-03-31 13:30:00,252.65,253.34,252.57,253.06,38090.0,226.5519,227.1707,226.4802,226.9196,38090.0
2022-03-31 14:00:00,253.08,253.81,252.81,253.76,95867.0,226.9375,227.5921,226.6954,227.5473,95867.0
2022-03-31 14:30:00,253.78,253.95,253.2,253.61,36704.0,227.5652,227.7177,227.0451,227.4128,36704.0
2022-03-31 15:00:00,253.65,254.07,252.91,253.12,52279.0,227.4486,227.8253,226.7851,226.9734,52279.0
2022-03-31 15:30:00,253.15,253.19,251.25,251.47,555205.0,227.0003,227.0362,225.2966,225.4938,555205.0
2022-04-01 09:30:00,251.22,251.97,250.1,251.65,93440.0,225.2697,225.9422,224.2653,225.6552,93440.0
2022-04-01 10:00:00,251.5,252.28,251.01,251.45,39914.0,225.5207,226.2202,225.0813,225.4759,39914.0
2022-04-01 10:30:00,251.5,252.81,251.48,252.55,23883.0,225.5207,226.6954,225.5028,226.4623,23883.0
2022-04-01 11:00:00,252.56,253.11,251.97,253.05,23997.0,226.4712,226.9644,225.9422,226.9106,23997.0
2022-04-01 11:30:00,253.06,254.43,252.81,254.33,43261.0,226.9196,228.1481,226.6954,228.0584,43261.0
2022-04-01 12:00:00,254.4,254.48,253.65,254.45,51720.0,228.1212,228.1929,227.4486,228.166,51720.0
2022-04-01 12:30:00,254.42,255.41,254.07,255.26,35569.0,228.1391,229.0268,227.8253,228.8923,35569.0
2022-04-01 13:00:00,255.17,256.11,255.0,255.99,36255.0,228.8116,229.6545,228.6592,229.5469,36255.0
2022-04-01 13:30:00,256.02,256.32,255.48,256.24,40810.0,229.5738,229.8428,229.0896,229.7711,40810.0
2022-04-01 14:00:00,256.15,256.84,256.15,256.73,52423.0,229.6904,230.3091,229.6904,230.2105,52423.0
2022-04-01 14:30:00,256.71,256.76,256.4,256.51,43744.0,230.1926,230.2374,229.9146,230.0132,43744.0
2022-04-01 15:00:00,256.51,256.74,256.3,256.59,56490.0,230.0132,230.2195,229.8249,230.0849,56490.0
2022-04-01 15:30:00,256.61,257.39,256.15,256.89,230133.0,230.1029,230.8023,229.6904,230.354,230133.0
2022-04-04 09:30:00,256.98,259.37,256.43,258.06,101989.0,230.4347,232.5778,229.9415,231.4031,101989.0
2022-04-04 10:00:00,257.98,258.95,257.01,258.95,98569.0,231.3314,232.2012,230.4616,232.2012,98569.0
2022-04-04 10:30:00,258.74,258.85,256.59,257.31,68333.0,232.0129,232.1115,230.0849,230.7306,68333.0
2022-04-04 11:00:00,257.28,258.27,257.28,258.17,31582.0,230.7037,231.5914,230.7037,231.5017,31582.0
2022-04-04 11:30:00,258.08,258.25,257.46,257.78,54726.0,231.421,231.5735,230.8651,231.152,54726.0
2022-04-04 12:00:00,257.79,258.58,257.66,257.85,60171.0,231.161,231.8694,231.0444,231.2148,60171.0
2022-04-04 12:30:00,257.81,257.99,256.65,256.85,65979.0,231.1789,231.3403,230.1387,230.3181,65979.0
2022-04-04 13:00:00,256.78,256.83,256.23,256.34,49557.0,230.2553,230.3002,229.7621,229.8608,49557.0
2022-04-04 13:30:00,256.27,257.13,256.19,256.31,73302.0,229.798,230.5692,229.7263,229.8339,73302.0
2022-04-04 14:00:00,256.26,257.1,256.13,256.93,71095.0,229.789,230.5423,229.6725,230.3898,71095.0
2022-04-04 14:30:00,256.93,256.93,256.43,256.5,39299.0,230.3898,230.3898,229.9415,230.0042,39299.0
2022-04-04 15:00:00,256.44,257.13,256.44,257.1,46902.0,229.9504,230.5692,229.9504,230.5423,46902.0
2022-04-04 15:30:00,257.06,258.15,256.93,257.84,112401.0,230.5064,231.4838,230.3898,231.2058,112401.0
2022-04-05 09:30:00,257.55,261.84,257.04,261.42,79266.0,230.9458,234.7926,230.4885,234.416,79266.0
2022-04-05 10:00:00,261.56,263.08,261.0,261.59,75629.0,234.5416,235.9045,234.0394,234.5685,75629.0
2022-04-05 10:30:00,261.69,263.9,260.83,263.5,98650.0,234.6581,236.6398,233.887,236.2812,98650.0
2022-04-05 11:00:00,263.43,264.28,263.28,264.25,76329.0,236.2184,236.9806,236.0839,236.9537,76329.0
2022-04-05 11:30:00,264.21,264.91,263.55,263.73,69233.0,236.9178,237.5455,236.326,236.4874,69233.0
2022-04-05 12:00:00,263.68,264.41,263.2,263.94,45804.0,236.4426,237.0972,236.0122,236.6757,45804.0
2022-04-05 12:30:00,263.92,264.11,263.65,264.09,47207.0,236.6578,236.8282,236.4157,236.8102,47207.0
2022-04-05 13:00:00,264.07,265.36,263.72,264.59,67838.0,236.7923,237.949,236.4784,237.2586,67838.0
2022-04-05 13:30:00,264.62,264.62,263.02,263.32,63572.0,237.2855,237.2855,235.8507,236.1198,63572.0
2022-04-05 14:00:00,263.31,264.32,263.07,264.08,73048.0,236.1108,237.0165,235.8956,236.8013,73048.0
2022-04-05 14:30:00,264.13,264.28,263.6,263.78,32178.0,236.8461,236.9806,236.3708,236.5322,32178.0
2022-04-05 15:00:00,263.83,263.86,263.08,263.29,101593.0,236.5771,236.604,235.9045,236.0929,101593.0
2022-04-05 15:30:00,263.25,263.3,262.13,262.97,220953.0,236.057,236.1018,235.0527,235.8059,220953.0
2022-04-06 09:30:00,261.19,264.55,260.51,264.48,100241.0,234.2098,237.2227,233.6,237.1599,100241.0
2022-04-06 10:00:00,264.34,266.77,264.01,264.61,97870.0,237.0344,239.2134,236.7385,237.2765,97870.0
2022-04-06 10:30:00,264.51,266.07,263.95,264.86,76003.0,237.1868,238.5857,236.6847,237.5007,76003.0
2022-04-06 11:00:00,264.97,265.46,263.68,264.01,83781.0,237.5993,238.0387,236.4426,236.7385,83781.0
2022-04-06 11:30:00,264.02,265.12,263.9,265.12,47674.0,236.7474,237.7338,236.6398,237.7338,47674.0
2022-04-06 12:00:00,265.14,265.83,264.12,265.32,73042.0,237.7518,238.3705,236.8371,237.9132,73042.0
2022-04-06 12:30:00,265.38,266.67,265.38,266.37,92634.0,237.967,239.1237,237.967,238.8547,92634.0
2022-04-06 13:00:00,266.44,268.08,266.26,268.0,91606.0,238.9175,240.3881,238.7561,240.3163,91606.0
2022-04-06 13:30:00,267.96,268.38,267.04,267.4,105486.0,240.2805,240.6571,239.4555,239.7783,105486.0
2022-04-06 14:00:00,267.42,268.37,267.04,267.44,81948.0,239.7962,240.6481,239.4555,239.8142,81948.0
2022-04-06 14:30:00,267.46,268.15,267.08,267.68,94073.0,239.8321,240.4508,239.4914,240.0294,94073.0
2022-04-06 15:00:00,267.74,268.26,266.93,266.97,97117.0,240.0832,240.5495,239.3569,239.3927,97117.0
2022-04-06 15:30:00,266.95,269.14,266.9,268.62,357300.0,239.3748,241.3386,239.33,240.8723,357300.0
2022-04-07 09:30:00,265.96,267.11,264.02,266.31,98689.0,238.4871,239.5183,236.7474,238.8009,98689.0
2022-04-07 10:00:00,266.42,267.5,265.74,265.74,83106.0,238.8995,239.868,238.2898,238.2898,83106.0
2022-04-07 10:30:00,265.9,267.0,265.5,266.46,39357.0,238.4332,239.4196,238.0746,238.9354,39357.0
2022-04-07 11:00:00,266.39,267.85,266.32,266.82,81877.0,238.8726,240.1818,238.8099,239.2582,81877.0
2022-04-07 11:30:00,266.86,267.28,265.91,265.97,108331.0,239.2941,239.6707,238.4422,238.496,108331.0
2022-04-07 12:00:00,265.83,266.12,265.38,265.46,52172.0,238.3705,238.6305,237.967,238.0387,52172.0
2022-04-07 12:30:00,265.41,266.31,265.17,266.19,51071.0,237.9939,238.8009,237.7787,238.6933,51071.0
2022-04-07 13:00:00,266.22,266.72,265.83,265.86,37064.0,238.7202,239.1685,238.3705,238.3974,37064.0
2022-04-07 13:30:00,265.84,265.92,265.15,265.82,38203.0,238.3794,238.4512,237.7607,238.3615,38203.0
2022-04-07 14:00:00,265.91,266.3,265.19,265.91,38997.0,238.4422,238.7919,237.7966,238.4422,38997.0
2022-04-07 14:30:00,265.86,266.82,265.79,266.74,47697.0,238.3974,239.2582,238.3346,239.1865,47697.0
2022-04-07 15:00:00,266.78,266.88,265.8,266.19,53854.0,239.2223,239.312,238.3436,238.6933,53854.0
2022-04-07 15:30:00,266.19,266.73,265.51,265.75,158402.0,238.6933,239.1775,238.0835,238.2987,158402.0
2022-04-08 09:30:00,266.16,267.25,264.03,265.99,59982.0,238.6664,239.6438,236.7564,238.514,59982.0
2022-04-08 10:00:00,266.13,267.5,266.12,266.15,35018.0,238.6395,239.868,238.6305,238.6574,35018.0
2022-04-08 10:30:00,266.09,267.08,265.98,267.0,45257.0,238.6036,239.4914,238.505,239.4196,45257.0
2022-04-08 11:00:00,266.87,267.66,266.16,267.06,49041.0,239.3031,240.0114,238.6664,239.4734,49041.0
2022-04-08 11:30:00,267.02,268.04,267.02,268.01,33407.0,239.4376,240.3522,239.4376,240.3253,33407.0
2022-04-08 12:00:00,267.96,268.37,267.65,267.72,28534.0,240.2805,240.6481,240.0025,240.0652,28534.0
2022-04-08 12:30:00,267.72,267.99,266.38,267.15,55902.0,240.0652,240.3074,238.8637,239.5541,55902.0
2022-04-08 13:00:00,267.1,267.86,266.69,267.85,30548.0,239.5093,240.1908,239.1416,240.1818,30548.0
2022-04-08 13:30:00,267.86,268.41,267.65,268.16,54175.0,240.1908,240.684,240.0025,240.4598,54175.0
2022-04-08 14:00:00,268.11,268.49,267.03,267.11,63262.0,240.415,240.7557,239.4465,239.5183,63262.0
2022-04-08 14:30:00,267.07,267.22,266.53,266.71,79644.0,239.4824,239.6169,238.9982,239.1596,79644.0
2022-04-08 15:00:00,266.78,267.16,266.62,267.08,39065.0,239.2223,239.5631,239.0789,239.4914,39065.0
2022-04-08 15:30:00,267.1,267.25,266.06,266.59,162615.0,239.5093,239.6438,238.5767,239.052,162615.0
2022-04-11 09:30:00,266.59,267.74,265.54,266.34,94920.0,239.052,240.0832,238.1104,238.8278,94920.0
2022-04-11 10:00:00,266.27,266.66,263.64,264.29,125992.0,238.765,239.1147,236.4067,236.9896,125992.0
2022-04-11 10:30:00,264.13,264.81,263.15,264.8,84172.0,236.8461,237.4558,235.9673,237.4469,84172.0
2022-04-11 11:00:00,264.94,265.78,264.45,264.88,44515.0,237.5724,238.3256,237.133,237.5186,44515.0
2022-04-11 11:30:00,264.83,265.14,264.16,264.49,90704.0,237.4738,237.7518,236.873,237.1689,90704.0
2022-04-11 12:00:00,264.45,264.68,263.67,264.14,63538.0,237.133,237.3393,236.4336,236.8551,63538.0
2022-04-11 12:30:00,264.22,264.57,263.56,264.48,69076.0,236.9268,237.2406,236.335,237.1599,69076.0
2022-04-11 13:00:00,264.58,264.85,262.85,263.29,48776.0,237.2496,237.4917,235.6983,236.0929,48776.0
2022-04-11 13:30:00,263.35,264.9,263.32,264.9,71734.0,236.1467,237.5365,236.1198,237.5365,71734.0
2022-04-11 14:00:00,264.93,265.41,264.15,265.2,38814.0,237.5634,237.9939,236.864,237.8056,38814.0
2022-04-11 14:30:00,265.17,265.43,264.88,265.19,37596.0,237.7787,238.0118,237.5186,237.7966,37596.0
2022-04-11 15:00:00,265.1,265.4,263.13,263.22,127410.0,237.7159,237.9849,235.9494,236.0301,127410.0
2022-04-11 15:30:00,263.23,263.61,262.59,263.31,260748.0,236.0391,236.3798,235.4652,236.1108,260748.0
2022-04-12 09:30:00,258.88,259.91,257.54,258.1,89506.0,233.4021,234.3307,232.194,232.6988,89506.0
2022-04-12 10:00:00,258.11,258.94,257.5,258.44,59683.0,232.7079,233.4562,232.1579,233.0054,59683.0
2022-04-12 10:30:00,258.39,259.44,258.11,258.85,32743.0,232.9603,233.907,232.7079,233.375,32743.0
2022-04-12 11:00:00,258.8,259.97,258.69,259.83,25590.0,233.33,234.3848,233.2308,234.2586,25590.0
2022-04-12 11:30:00,259.85,260.15,258.67,259.36,30724.0,234.2766,234.5471,233.2127,233.8348,30724.0
2022-04-12 12:00:00,259.38,259.58,258.19,258.22,20614.0,233.8529,234.0332,232.78,232.807,20614.0
2022-04-12 12:30:00,258.18,258.8,257.86,258.62,25115.0,232.771,233.33,232.4825,233.1677,25115.0
2022-04-12 13:00:00,258.57,258.79,258.02,258.07,33164.0,233.1226,233.3209,232.6267,232.6718,33164.0
2022-04-12 13:30:00,258.0,258.44,256.21,256.21,44387.0,232.6087,233.0054,230.9948,230.9948,44387.0
2022-04-12 14:00:00,256.23,257.45,256.17,257.24,40780.0,231.0129,232.1128,230.9588,231.9235,40780.0
2022-04-12 14:30:00,257.28,257.5,256.85,257.4,40711.0,231.9595,232.1579,231.5719,232.0677,40711.0
2022-04-12 15:00:00,257.36,257.6,255.68,255.89,74167.0,232.0317,232.2481,230.517,230.7063,74167.0
2022-04-12 15:30:00,255.85,257.57,255.63,257.09,247558.0,230.6703,232.221,230.4719,231.7882,247558.0
2022-04-13 09:30:00,258.07,258.23,255.22,255.46,60469.0,232.6718,232.816,230.1023,230.3187,60469.0
2022-04-13 10:00:00,255.54,256.04,255.01,255.67,41827.0,230.3908,230.8416,229.9129,230.508,41827.0
2022-04-13 10:30:00,255.85,256.5,255.64,256.4,43721.0,230.6703,231.2563,230.4809,231.1661,43721.0
2022-04-13 11:00:00,256.64,257.23,256.58,257.08,39839.0,231.3825,231.9145,231.3284,231.7792,39839.0
2022-04-13 11:30:00,257.04,257.18,256.07,256.24,40403.0,231.7432,231.8694,230.8686,231.0219,40403.0
2022-04-13 12:00:00,256.32,256.7,255.39,255.4,32090.0,231.094,231.4366,230.2555,230.2646,32090.0
2022-04-13 12:30:00,255.46,256.17,255.3,255.33,33728.0,230.3187,230.9588,230.1744,230.2015,33728.0
2022-04-13 13:00:00,255.2,255.64,255.15,255.54,26877.0,230.0842,230.4809,230.0392,230.3908,26877.0
2022-04-13 13:30:00,255.58,255.64,254.94,255.45,24111.0,230.4269,230.4809,229.8498,230.3096,24111.0
2022-04-13 14:00:00,255.42,256.19,255.42,255.8,41906.0,230.2826,230.9768,230.2826,230.6252,41906.0
2022-04-13 14:30:00,255.83,256.88,255.82,256.83,40847.0,230.6522,231.5989,230.6432,231.5538,40847.0
2022-04-13 15:00:00,256.88,257.11,256.52,256.91,29924.0,231.5989,231.8063,231.2743,231.626,29924.0
2022-04-13 15:30:00,256.94,257.22,256.73,257.18,147465.0,231.653,231.9054,231.4637,231.8694,147465.0
2022-04-14 09:30:00,257.94,258.35,256.05,256.05,97929.0,232.5546,232.9242,230.8506,230.8506,97929.0
2022-04-14 10:00:00,256.19,257.45,255.25,255.67,54539.0,230.9768,232.1128,230.1293,230.508,54539.0
2022-04-14 10:30:00,255.79,256.97,255.0,256.5,45890.0,230.6162,231.6801,229.9039,231.2563,45890.0
2022-04-14 11:00:00,256.41,256.99,256.01,256.93,47285.0,231.1752,231.6981,230.8145,231.644,47285.0
2022-04-14 11:30:00,256.94,256.94,255.82,256.56,21130.0,231.653,231.653,230.6432,231.3104,21130.0
2022-04-14 12:00:00,256.61,257.3,256.25,256.36,30592.0,231.3555,231.9776,231.0309,231.1301,30592.0
2022-04-14 12:30:00,256.4,256.69,256.04,256.63,27737.0,231.1661,231.4276,230.8416,231.3735,27737.0
2022-04-14 13:00:00,256.59,256.73,255.85,256.04,28112.0,231.3375,231.4637,230.6703,230.8416,28112.0
2022-04-14 13:30:00,256.06,257.0,256.03,257.0,32204.0,230.8596,231.7071,230.8326,231.7071,32204.0
2022-04-14 14:00:00,257.0,257.09,256.29,256.66,35756.0,231.7071,231.7882,231.067,231.4006,35756.0
2022-04-14 14:30:00,256.71,257.03,256.35,256.46,29067.0,231.4456,231.7341,231.1211,231.2202,29067.0
2022-04-14 15:00:00,256.41,256.51,255.92,255.93,39168.0,231.1752,231.2653,230.7334,230.7424,39168.0
2022-04-14 15:30:00,255.88,256.55,255.32,255.76,251218.0,230.6973,231.3014,230.1924,230.5891,251218.0
2022-04-18 09:30:00,254.14,257.13,253.6,256.01,54739.0,229.1286,231.8243,228.6417,230.8145,54739.0
2022-04-18 10:00:00,256.03,256.91,255.66,256.28,29986.0,230.8326,231.626,230.499,231.058,29986.0
2022-04-18 10:30:00,256.29,257.38,255.97,256.51,31836.0,231.067,232.0497,230.7785,231.2653,31836.0
2022-04-18 11:00:00,256.69,256.74,255.89,256.22,31506.0,231.4276,231.4727,230.7063,231.0039,31506.0
2022-04-18 11:30:00,256.3,256.66,255.75,256.1,29192.0,231.076,231.4006,230.5801,230.8957,29192.0
2022-04-18 12:00:00,256.22,256.85,255.74,256.62,24618.0,231.0039,231.5719,230.5711,231.3645,24618.0
2022-04-18 12:30:00,256.56,256.66,255.66,255.87,15060.0,231.3104,231.4006,230.499,230.6883,15060.0
2022-04-18 13:00:00,255.9,256.57,255.45,256.06,19167.0,230.7154,231.3194,230.3096,230.8596,19167.0
2022-04-18 13:30:00,256.05,256.56,255.69,255.76,25535.0,230.8506,231.3104,230.526,230.5891,25535.0
2022-04-18 14:00:00,255.75,255.79,254.78,254.83,22471.0,230.5801,230.6162,229.7056,229.7507,22471.0
2022-04-18 14:30:00,254.88,254.9,253.92,253.92,25304.0,229.7957,229.8138,228.9302,228.9302,25304.0
2022-04-18 15:00:00,253.82,254.17,252.56,252.58,49056.0,228.8401,229.1556,227.7041,227.7221,49056.0
2022-04-18 15:30:00,252.61,254.28,252.15,254.05,163511.0,227.7491,229.2548,227.3344,229.0474,163511.0
2022-04-19 09:30:00,254.85,257.11,254.78,256.5,49309.0,229.7687,231.8063,229.7056,231.2563,49309.0
2022-04-19 10:00:00,256.56,258.83,256.47,258.51,55289.0,231.3104,233.357,231.2293,233.0685,55289.0
2022-04-19 10:30:00,258.59,258.92,258.11,258.9,29135.0,233.1406,233.4381,232.7079,233.4201,29135.0
2022-04-19 11:00:00,258.81,258.84,257.51,257.66,29173.0,233.339,233.366,232.1669,232.3021,29173.0
2022-04-19 11:30:00,257.87,258.03,257.0,257.53,37262.0,232.4915,232.6357,231.7071,232.1849,37262.0
2022-04-19 12:00:00,257.6,257.98,257.31,257.37,45478.0,232.2481,232.5907,231.9866,232.0407,45478.0
2022-04-19 12:30:00,257.39,258.26,257.31,257.82,95630.0,232.0587,232.8431,231.9866,232.4464,95630.0
2022-04-19 13:00:00,257.8,258.98,257.78,258.39,35641.0,232.4284,233.4922,232.4103,232.9603,35641.0
2022-04-19 13:30:00,258.36,258.59,258.02,258.31,45184.0,232.9333,233.1406,232.6267,232.8882,45184.0
2022-04-19 14:00:00,258.3,258.41,257.54,257.66,35845.0,232.8792,232.9783,232.194,232.3021,35845.0
2022-04-19 14:30:00,257.58,258.39,257.27,258.28,26014.0,232.23,232.9603,231.9505,232.8611,26014.0
2022-04-19 15:00:00,258.24,259.29,258.13,259.13,47990.0,232.8251,233.7717,232.7259,233.6275,47990.0
2022-04-19 15:30:00,259.11,259.55,258.47,258.97,168758.0,233.6094,234.0061,233.0324,233.4832,168758.0
2022-04-20 09:30:00,259.75,262.0,259.14,261.81,67751.0,234.1865,236.215,233.6365,236.0437,67751.0
2022-04-20 10:00:00,261.67,263.0,261.23,262.41,35787.0,235.9175,237.1166,235.5208,236.5847,35787.0
2022-04-20 10:30:00,262.41,263.39,262.4,263.39,35718.0,236.5847,237.4682,236.5757,237.4682,35718.0
2022-04-20 11:00:00,263.36,264.77,263.06,264.76,75404.0,237.4412,238.7124,237.1707,238.7034,75404.0
2022-04-20 11:30:00,264.76,265.87,264.39,265.61,69650.0,238.7034,239.7042,238.3698,239.4697,69650.0
2022-04-20 12:00:00,265.66,266.72,264.86,265.63,70290.0,239.5148,240.4705,238.7936,239.4878,70290.0
2022-04-20 12:30:00,265.53,266.01,265.44,265.68,40008.0,239.3976,239.8304,239.3165,239.5328,40008.0
2022-04-20 13:00:00,266.01,266.92,265.86,266.69,45020.0,239.8304,240.6508,239.6951,240.4434,45020.0
2022-04-20 13:30:00,266.65,267.26,266.65,267.09,63548.0,240.4074,240.9574,240.4074,240.8041,63548.0
2022-04-20 14:00:00,267.07,267.79,266.94,267.54,37288.0,240.7861,241.4352,240.6688,241.2098,37288.0
2022-04-20 14:30:00,267.51,267.62,266.77,267.07,53543.0,241.1827,241.2819,240.5156,240.7861,53543.0
2022-04-20 15:00:00,267.07,267.95,267.07,267.84,125076.0,240.7861,241.5794,240.7861,241.4803,125076.0
2022-04-20 15:30:00,267.82,267.86,267.15,267.57,219810.0,241.4622,241.4983,240.8582,241.2368,219810.0
2022-04-21 09:30:00,268.89,270.83,267.4,270.78,92093.0,242.4269,244.176,241.0836,244.1309,92093.0
2022-04-21 10:00:00,270.67,271.53,269.35,269.96,45237.0,244.0318,244.8071,242.8417,243.3916,45237.0
2022-04-21 10:30:00,269.96,270.55,269.52,270.3,42271.0,243.3916,243.9236,242.9949,243.6982,42271.0
2022-04-21 11:00:00,270.23,270.63,269.68,270.54,27894.0,243.6351,243.9957,243.1392,243.9145,27894.0
2022-04-21 11:30:00,270.42,270.45,269.67,270.08,27622.0,243.8064,243.8334,243.1302,243.4998,27622.0
2022-04-21 12:00:00,270.02,270.38,268.84,268.84,154117.0,243.4457,243.7703,242.3819,242.3819,154117.0
2022-04-21 12:30:00,268.94,269.41,267.46,267.46,28214.0,242.472,242.8958,241.1377,241.1377,28214.0
2022-04-21 13:00:00,267.47,267.79,266.16,267.61,32141.0,241.1467,241.4352,239.9656,241.2729,32141.0
2022-04-21 13:30:00,267.79,268.22,267.06,267.93,21713.0,241.4352,241.8229,240.777,241.5614,21713.0
2022-04-21 14:00:00,267.85,268.63,267.1,268.1,45810.0,241.4893,242.1925,240.8131,241.7147,45810.0
2022-04-21 14:30:00,268.01,268.69,267.86,268.3,34463.0,241.6335,242.2466,241.4983,241.895,34463.0
2022-04-21 15:00:00,268.18,268.31,267.48,268.31,65855.0,241.7868,241.904,241.1557,241.904,65855.0
2022-04-21 15:30:00,268.22,268.29,266.54,266.76,186832.0,241.8229,241.886,240.3082,240.5066,186832.0
2022-04-22 09:30:00,267.13,267.13,263.27,263.62,96333.0,240.8401,240.8401,237.36,237.6756,96333.0
2022-04-22 10:00:00,263.76,265.18,263.6,263.74,79638.0,237.8018,239.0821,237.6576,237.7838,79638.0
2022-04-22 10:30:00,263.58,264.57,263.1,263.41,51277.0,237.6395,238.5321,237.2068,237.4863,51277.0
2022-04-22 11:00:00,263.52,264.18,263.27,264.07,39121.0,237.5854,238.1805,237.36,238.0813,39121.0
2022-04-22 11:30:00,264.12,264.82,263.85,264.2,58438.0,238.1264,238.7575,237.883,238.1985,58438.0
2022-04-22 12:00:00,264.24,265.0,263.85,264.87,36288.0,238.2346,238.9198,237.883,238.8026,36288.0
2022-04-22 12:30:00,264.83,265.77,264.82,265.06,21365.0,238.7665,239.614,238.7575,238.9739,21365.0
2022-04-22 13:00:00,265.07,265.39,264.57,265.39,27156.0,238.9829,239.2714,238.5321,239.2714,27156.0
2022-04-22 13:30:00,265.33,265.78,264.96,265.18,28061.0,239.2173,239.623,238.8837,239.0821,28061.0
2022-04-22 14:00:00,265.12,265.32,264.32,265.05,27736.0,239.028,239.2083,238.3067,238.9649,27736.0
2022-04-22 14:30:00,264.95,265.08,263.67,264.15,25238.0,238.8747,238.9919,237.7207,238.1534,25238.0
2022-04-22 15:00:00,264.12,265.12,263.48,264.39,38962.0,238.1264,239.028,237.5494,238.3698,38962.0
2022-04-22 15:30:00,264.49,265.55,261.85,261.9,288896.0,238.46,239.4156,236.0798,236.1249,288896.0
2022-04-25 09:30:00,262.1,263.0,257.95,258.31,97159.0,236.3052,237.1166,232.5636,232.8882,97159.0
2022-04-25 10:00:00,258.12,259.24,257.05,257.51,82298.0,232.7169,233.7266,231.7522,232.1669,82298.0
2022-04-25 10:30:00,257.56,258.43,256.17,256.77,47788.0,232.212,232.9964,230.9588,231.4997,47788.0
2022-04-25 11:00:00,256.65,257.72,256.27,257.37,35855.0,231.3915,232.3562,231.0489,232.0407,35855.0
2022-04-25 11:30:00,257.35,257.43,256.31,257.16,29951.0,232.0227,232.0948,231.085,231.8514,29951.0
2022-04-25 12:00:00,257.16,257.8,256.04,256.94,31480.0,231.8514,232.4284,230.8416,231.653,31480.0
2022-04-25 12:30:00,256.92,257.57,256.46,256.79,36128.0,231.635,232.221,231.2202,231.5178,36128.0
2022-04-25 13:00:00,256.83,257.14,255.11,255.31,29982.0,231.5538,231.8333,230.0031,230.1834,29982.0
2022-04-25 13:30:00,255.46,256.23,255.41,255.74,44978.0,230.3187,231.0129,230.2736,230.5711,44978.0
2022-04-25 14:00:00,255.75,257.63,255.34,257.42,45230.0,230.5801,232.2751,230.2105,232.0858,45230.0
2022-04-25 14:30:00,257.59,257.82,256.14,256.7,59908.0,232.239,232.4464,230.9317,231.4366,59908.0
2022-04-25 15:00:00,256.61,258.57,256.11,258.49,113891.0,231.3555,233.1226,230.9047,233.0505,113891.0
2022-04-25 15:30:00,258.49,260.0,258.29,259.71,152845.0,233.0505,234.4119,232.8701,234.1504,152845.0
2022-04-26 09:30:00,258.83,261.21,258.79,259.69,131885.0,233.357,235.5028,233.3209,234.1324,131885.0
2022-04-26 10:00:00,260.05,260.09,257.45,257.97,42005.0,234.4569,234.493,232.1128,232.5816,42005.0
2022-04-26 10:30:00,258.05,258.89,257.55,258.56,49436.0,232.6538,233.4111,232.203,233.1136,49436.0
2022-04-26 11:00:00,258.55,259.85,258.38,258.9,27938.0,233.1046,234.2766,232.9513,233.4201,27938.0
2022-04-26 11:30:00,258.99,259.11,257.74,258.42,37789.0,233.5013,233.6094,232.3743,232.9873,37789.0
2022-04-26 12:00:00,258.37,258.52,257.5,258.44,35140.0,232.9423,233.0775,232.1579,233.0054,35140.0
2022-04-26 12:30:00,258.3,258.44,256.95,258.29,49197.0,232.8792,233.0054,231.662,232.8701,49197.0
2022-04-26 13:00:00,258.31,258.38,257.1,257.26,32418.0,232.8882,232.9513,231.7973,231.9415,32418.0
2022-04-26 13:30:00,257.08,257.9,256.69,257.02,59261.0,231.7792,232.5185,231.4276,231.7251,59261.0
2022-04-26 14:00:00,257.02,257.56,256.44,256.81,35053.0,231.7251,232.212,231.2022,231.5358,35053.0
2022-04-26 14:30:00,256.8,256.8,255.74,255.97,35959.0,231.5268,231.5268,230.5711,230.7785,35959.0
2022-04-26 15:00:00,256.01,256.3,254.76,254.95,84832.0,230.8145,231.076,229.6876,229.8589,84832.0
2022-04-26 15:30:00,254.92,255.3,254.44,254.71,296121.0,229.8318,230.1744,229.399,229.6425,296121.0
2022-04-27 09:30:00,256.01,257.89,251.55,253.29,146873.0,230.8145,232.5095,226.7935,228.3622,146873.0
2022-04-27 10:00:00,253.32,255.49,253.2,254.94,59649.0,228.3893,230.3457,228.2811,229.8498,59649.0
2022-04-27 10:30:00,255.11,257.01,254.48,255.85,65095.0,230.0031,231.7161,229.4351,230.6703,65095.0
2022-04-27 11:00:00,255.87,256.11,253.4,255.62,89670.0,230.6883,230.9047,228.4614,230.4629,89670.0
2022-04-27 11:30:00,255.98,256.61,254.45,254.49,70437.0,230.7875,231.3555,229.4081,229.4441,70437.0
2022-04-27 12:00:00,254.49,256.79,254.29,256.52,55423.0,229.4441,231.5178,229.2638,231.2743,55423.0
2022-04-27 12:30:00,256.76,257.95,256.51,257.48,40801.0,231.4907,232.5636,231.2653,232.1399,40801.0
2022-04-27 13:00:00,257.55,258.0,256.13,256.88,34191.0,232.203,232.6087,230.9227,231.5989,34191.0
2022-04-27 13:30:00,256.91,257.67,256.29,256.81,55647.0,231.626,232.3112,231.067,231.5358,55647.0
2022-04-27 14:00:00,256.88,257.33,256.07,256.47,43327.0,231.5989,232.0046,230.8686,231.2293,43327.0
2022-04-27 14:30:00,256.49,257.02,255.58,255.83,43794.0,231.2473,231.7251,230.4269,230.6522,43794.0
2022-04-27 15:00:00,255.69,256.09,254.44,254.82,72966.0,230.526,230.8867,229.399,229.7416,72966.0
2022-04-27 15:30:00,254.82,255.0,252.39,252.68,301770.0,229.7416,229.9039,227.5508,227.8123,301770.0
2022-04-28 09:30:00,252.62,253.86,247.74,249.19,87327.0,227.7582,228.8761,223.3584,224.6657,87327.0
2022-04-28 10:00:00,249.25,249.68,248.16,248.8,63403.0,224.7198,225.1075,223.7371,224.3141,63403.0
2022-04-28 10:30:00,248.86,248.89,246.28,246.5,110972.0,224.3682,224.3953,222.0421,222.2405,110972.0
2022-04-28 11:00:00,246.59,247.0,245.21,246.78,80238.0,222.3216,222.6913,221.0774,222.4929,80238.0
2022-04-28 11:30:00,246.78,247.98,246.13,247.79,109162.0,222.4929,223.5748,221.9069,223.4035,109162.0
2022-04-28 12:00:00,247.86,249.27,246.76,249.19,100264.0,223.4666,224.7379,222.4749,224.6657,100264.0
2022-04-28 12:30:00,249.27,250.35,249.24,250.33,51705.0,224.7379,225.7116,224.7108,225.6935,51705.0
2022-04-28 13:00:00,250.34,251.75,250.13,251.67,51058.0,225.7026,226.9738,225.5132,226.9017,51058.0
2022-04-28 13:30:00,251.66,252.14,250.53,250.99,148991.0,226.8926,227.3254,225.8739,226.2886,148991.0
2022-04-28 14:00:00,251.0,251.32,249.65,250.01,55939.0,226.2976,226.5861,225.0805,225.405,55939.0
2022-04-28 14:30:00,250.07,252.28,249.32,251.83,60274.0,225.4591,227.4516,224.7829,227.0459,60274.0
2022-04-28 15:00:00,251.78,252.78,251.77,251.99,67466.0,227.0008,227.9024,226.9918,227.1902,67466.0
2022-04-28 15:30:00,252.05,252.9,251.63,252.18,246689.0,227.2443,228.0106,226.8656,227.3615,246689.0
2022-04-29 09:30:00,250.31,251.32,247.81,247.93,65257.0,225.6755,226.5861,223.4215,223.5297,65257.0
2022-04-29 10:00:00,248.2,248.31,245.87,245.87,41437.0,223.7732,223.8723,221.6725,221.6725,41437.0
2022-04-29 10:30:00,245.85,246.18,244.77,245.59,40009.0,221.6544,221.952,220.6807,221.42,40009.0
2022-04-29 11:00:00,245.56,245.84,244.4,244.97,42897.0,221.393,221.6454,220.3471,220.861,42897.0
2022-04-29 11:30:00,245.16,245.76,243.91,244.91,32276.0,221.0323,221.5733,219.9054,220.8069,32276.0
2022-04-29 12:00:00,244.83,244.83,243.55,244.68,27842.0,220.7348,220.7348,219.5808,220.5996,27842.0
2022-04-29 12:30:00,244.58,244.9,244.03,244.34,39081.0,220.5094,220.7979,220.0136,220.293,39081.0
2022-04-29 13:00:00,244.32,245.19,244.13,244.97,41443.0,220.275,221.0594,220.1037,220.861,41443.0
2022-04-29 13:30:00,244.94,245.65,244.15,244.55,44331.0,220.834,221.4741,220.1217,220.4824,44331.0
2022-04-29 14:00:00,244.59,245.31,244.22,244.97,35441.0,220.5184,221.1676,220.1849,220.861,35441.0
2022-04-29 14:30:00,244.84,245.13,243.66,244.21,28477.0,220.7438,221.0053,219.68,220.1758,28477.0
2022-04-29 15:00:00,244.25,244.25,243.23,243.24,85140.0,220.2119,220.2119,219.2923,219.3013,85140.0
2022-04-29 15:30:00,243.23,244.22,240.68,241.02,341442.0,219.2923,220.1849,216.9932,217.2998,341442.0
2022-05-02 09:30:00,241.38,242.62,238.8,240.74,75260.0,217.6244,218.7423,215.2983,217.0473,75260.0
2022-05-02 10:00:00,240.49,245.28,240.34,244.53,109323.0,216.8219,221.1405,216.6867,220.4643,109323.0
2022-05-02 10:30:00,244.56,245.26,242.04,242.07,74605.0,220.4914,221.1225,218.2194,218.2465,74605.0
2022-05-02 11:00:00,242.28,242.31,239.14,239.38,57167.0,218.4358,218.4628,215.6048,215.8212,57167.0
2022-05-02 11:30:00,239.23,240.23,238.74,239.73,31255.0,215.686,216.5875,215.2442,216.1367,31255.0
2022-05-02 12:00:00,239.91,240.17,237.9,238.66,30265.0,216.299,216.5334,214.4868,215.172,30265.0
2022-05-02 12:30:00,238.72,239.31,237.18,237.38,38134.0,215.2261,215.7581,213.8377,214.018,38134.0
2022-05-02 13:00:00,237.34,238.91,236.79,237.35,53963.0,213.982,215.3974,213.4861,213.991,53963.0
2022-05-02 13:30:00,237.29,237.49,234.82,235.36,86564.0,213.9369,214.1172,211.71,212.1968,86564.0
2022-05-02 14:00:00,235.34,236.05,233.89,234.39,44502.0,212.1788,212.8189,210.8715,211.3223,44502.0
2022-05-02 14:30:00,234.51,234.85,232.82,232.95,39235.0,211.4305,211.737,209.9068,210.024,39235.0
2022-05-02 15:00:00,233.09,236.7,232.73,236.49,99129.0,210.1502,213.4049,209.8257,213.2156,99129.0
2022-05-02 15:30:00,236.58,237.24,235.72,237.14,194341.0,213.2968,213.8918,212.5214,213.8016,194341.0
2022-05-03 09:30:00,236.95,238.07,236.33,236.9,45720.0,213.6303,214.6401,213.0714,213.5853,45720.0
2022-05-03 10:00:00,236.87,238.93,235.32,238.93,44686.0,213.5582,215.4155,212.1608,215.4155,44686.0
2022-05-03 10:30:00,238.97,240.41,238.78,240.0,44343.0,215.4515,216.7498,215.2802,216.3802,44343.0
2022-05-03 11:00:00,239.96,242.11,239.88,241.95,50023.0,216.3441,218.2825,216.272,218.1383,50023.0
2022-05-03 11:30:00,242.01,243.0,241.51,241.87,31667.0,218.1924,219.0849,217.7416,218.0661,31667.0
2022-05-03 12:00:00,241.91,242.6,241.06,241.7,36546.0,218.1022,218.7243,217.3359,217.9129,36546.0
2022-05-03 12:30:00,241.38,241.81,240.87,241.27,24323.0,217.6244,218.012,217.1645,217.5252,24323.0
2022-05-03 13:00:00,241.42,242.37,240.95,241.1,15541.0,217.6604,218.5169,217.2367,217.3719,15541.0
2022-05-03 13:30:00,241.22,242.06,241.15,241.39,30200.0,217.4801,218.2374,217.417,217.6334,30200.0
2022-05-03 14:00:00,241.47,241.47,240.14,240.33,30517.0,217.7055,217.7055,216.5064,216.6777,30517.0
2022-05-03 14:30:00,240.41,241.38,239.63,240.79,45139.0,216.7498,217.6244,216.0466,217.0924,45139.0
2022-05-03 15:00:00,240.9,240.9,239.78,240.16,32428.0,217.1916,217.1916,216.1818,216.5244,32428.0
2022-05-03 15:30:00,240.12,241.31,239.6,240.94,176172.0,216.4884,217.5612,216.0195,217.2277,176172.0
2022-05-04 09:30:00,240.63,241.3,238.67,240.72,41208.0,216.9482,217.5522,215.1811,217.0293,41208.0
2022-05-04 10:00:00,240.71,241.54,240.21,240.69,31694.0,217.0203,217.7686,216.5695,217.0023,31694.0
2022-05-04 10:30:00,240.77,242.31,240.4,241.88,49846.0,217.0744,218.4628,216.7408,218.0751,49846.0
2022-05-04 11:00:00,241.93,242.18,239.89,239.97,37646.0,218.1202,218.3456,216.281,216.3531,37646.0
2022-05-04 11:30:00,240.25,240.97,239.76,240.22,17589.0,216.6056,217.2547,216.1638,216.5785,17589.0
2022-05-04 12:00:00,240.12,240.28,239.33,239.4,24393.0,216.4884,216.6326,215.7761,215.8392,24393.0
2022-05-04 12:30:00,239.31,240.45,239.31,240.45,19905.0,215.7581,216.7859,215.7581,216.7859,19905.0
2022-05-04 13:00:00,240.47,240.63,239.92,240.27,24714.0,216.8039,216.9482,216.308,216.6236,24714.0
2022-05-04 13:30:00,240.24,240.34,239.18,239.85,25881.0,216.5966,216.6867,215.6409,216.2449,25881.0
2022-05-04 14:00:00,239.62,241.41,239.0,241.41,26955.0,216.0376,217.6514,215.4786,217.6514,26955.0
2022-05-04 14:30:00,241.45,243.73,238.79,243.16,44128.0,217.6875,219.7431,215.2893,219.2292,44128.0
2022-05-04 15:00:00,243.38,244.38,242.74,244.36,38214.0,219.4275,220.3291,218.8505,220.3111,38214.0
2022-05-04 15:30:00,244.46,246.04,244.46,245.63,170480.0,220.4012,221.8257,220.4012,221.4561,170480.0
2022-05-05 09:30:00,244.98,246.47,243.76,244.15,60049.0,220.8701,222.2134,219.7701,220.1217,60049.0
2022-05-05 10:00:00,244.16,244.49,242.43,243.18,49860.0,220.1308,220.4283,218.571,219.2472,49860.0
2022-05-05 10:30:00,243.12,244.18,241.42,242.34,55828.0,219.1931,220.1488,217.6604,218.4899,55828.0
2022-05-05 11:00:00,242.4,242.76,241.29,242.19,39909.0,218.544,218.8685,217.5432,218.3546,39909.0
2022-05-05 11:30:00,242.25,244.28,241.28,241.58,39297.0,218.4087,220.239,217.5342,217.8047,39297.0
2022-05-05 12:00:00,241.4,242.41,240.71,242.2,45471.0,217.6424,218.553,217.0203,218.3637,45471.0
2022-05-05 12:30:00,242.09,242.4,240.69,242.13,30195.0,218.2645,218.544,217.0023,218.3005,30195.0
2022-05-05 13:00:00,242.21,242.98,241.42,242.56,30854.0,218.3727,219.0669,217.6604,218.6882,30854.0
2022-05-05 13:30:00,242.54,243.32,241.94,242.35,50815.0,218.6702,219.3734,218.1292,218.4989,50815.0
2022-05-05 14:00:00,242.25,242.38,240.77,240.77,48474.0,218.4087,218.5259,217.0744,217.0744,48474.0
2022-05-05 14:30:00,240.84,242.13,240.31,241.41,42320.0,217.1375,218.3005,216.6597,217.6514,42320.0
2022-05-05 15:00:00,241.5,241.56,239.81,240.13,43696.0,217.7325,217.7866,216.2089,216.4974,43696.0
2022-05-05 15:30:00,240.07,242.01,239.7,241.83,130652.0,216.4433,218.1924,216.1097,218.0301,130652.0
2022-05-06 09:30:00,239.25,240.54,238.86,239.73,70492.0,215.704,216.867,215.3524,216.1367,70492.0
2022-05-06 10:00:00,239.77,241.21,238.8,240.49,49730.0,216.1728,217.4711,215.2983,216.8219,49730.0
2022-05-06 10:30:00,240.59,242.05,239.35,242.04,37214.0,216.9121,218.2284,215.7941,218.2194,37214.0
2022-05-06 11:00:00,241.95,242.78,241.37,241.88,71486.0,218.1383,218.8866,217.6153,218.0751,71486.0
2022-05-06 11:30:00,242.03,242.22,241.09,241.26,54091.0,218.2104,218.3817,217.3629,217.5162,54091.0
2022-05-06 12:00:00,241.35,242.69,241.24,242.04,31688.0,217.5973,218.8054,217.4981,218.2194,31688.0
2022-05-06 12:30:00,241.89,242.83,241.5,242.6,27471.0,218.0842,218.9317,217.7325,218.7243,27471.0
2022-05-06 13:00:00,242.56,243.46,242.33,243.42,46813.0,218.6882,219.4997,218.4809,219.4636,46813.0
2022-05-06 13:30:00,243.44,243.76,242.68,243.17,40903.0,219.4816,219.7701,218.7964,219.2382,40903.0
2022-05-06 14:00:00,243.15,243.42,242.03,242.32,92063.0,219.2202,219.4636,218.2104,218.4718,92063.0
2022-05-06 14:30:00,242.32,243.11,241.59,242.43,66633.0,218.4718,219.1841,217.8137,218.571,66633.0
2022-05-06 15:00:00,242.31,242.59,241.48,242.52,71250.0,218.4628,218.7153,217.7145,218.6522,71250.0
2022-05-06 15:30:00,242.51,245.12,242.47,243.98,227505.0,218.6431,220.9963,218.6071,219.9685,227505.0
2022-05-09 09:30:00,242.13,242.13,239.0,240.42,74141.0,218.3005,218.3005,215.4786,216.7588,74141.0
2022-05-09 10:00:00,240.33,240.59,237.67,237.96,54247.0,216.6777,216.9121,214.2795,214.5409,54247.0
2022-05-09 10:30:00,237.92,239.08,236.37,236.37,80392.0,214.5049,215.5507,213.1074,213.1074,80392.0
2022-05-09 11:00:00,236.31,236.74,235.05,235.18,105506.0,213.0533,213.441,211.9173,212.0345,105506.0
2022-05-09 11:30:00,235.18,236.99,234.85,235.95,71766.0,212.0345,213.6664,211.737,212.7288,71766.0
2022-05-09 12:00:00,236.08,236.81,235.16,236.25,56306.0,212.846,213.5041,212.0165,212.9992,56306.0
2022-05-09 12:30:00,236.14,236.91,234.68,234.83,44431.0,212.9001,213.5943,211.5837,211.719,44431.0
2022-05-09 13:00:00,234.96,234.97,233.35,234.78,70742.0,211.8362,211.8452,210.3846,211.6739,70742.0
2022-05-09 13:30:00,234.91,235.0,233.11,233.85,77990.0,211.7911,211.8723,210.1683,210.8354,77990.0
2022-05-09 14:00:00,233.87,234.71,233.29,233.64,74554.0,210.8535,211.6108,210.3305,210.6461,74554.0
2022-05-09 14:30:00,233.56,233.81,232.5,233.14,79860.0,210.574,210.7994,209.6183,210.1953,79860.0
2022-05-09 15:00:00,233.22,233.82,232.56,233.18,109246.0,210.2674,210.8084,209.6724,210.2314,109246.0
2022-05-09 15:30:00,233.15,233.23,229.96,231.16,355326.0,210.2043,210.2764,207.3283,208.4102,355326.0
2022-05-10 09:30:00,232.63,234.14,230.01,231.38,101195.0,209.7355,211.0969,207.3733,208.6085,101195.0
2022-05-10 10:00:00,231.38,231.84,228.31,228.43,65428.0,208.6085,209.0232,205.8407,205.9488,65428.0
2022-05-10 10:30:00,228.41,228.79,225.94,226.48,103558.0,205.9308,206.2734,203.7039,204.1908,103558.0
2022-05-10 11:00:00,226.25,226.87,224.47,224.94,78213.0,203.9834,204.5424,202.3786,202.8023,78213.0
2022-05-10 11:30:00,224.73,225.18,222.9,223.95,65460.0,202.613,203.0187,200.9631,201.9097,65460.0
2022-05-10 12:00:00,223.85,224.35,222.57,222.94,43589.0,201.8196,202.2704,200.6656,200.9991,43589.0
2022-05-10 12:30:00,223.16,224.27,222.33,223.8,63375.0,201.1975,202.1983,200.4492,201.7745,63375.0
2022-05-10 13:00:00,223.78,224.94,223.52,224.94,65121.0,201.7565,202.8023,201.5221,202.8023,65121.0
2022-05-10 13:30:00,224.9,228.65,224.86,228.53,76955.0,202.7663,206.1472,202.7302,206.039,76955.0
2022-05-10 14:00:00,228.53,228.78,226.86,227.23,128111.0,206.039,206.2644,204.5334,204.8669,128111.0
2022-05-10 14:30:00,227.28,228.21,225.87,226.01,70565.0,204.912,205.7505,203.6408,203.767,70565.0
2022-05-10 15:00:00,226.11,227.42,225.39,225.69,70564.0,203.8572,205.0382,203.208,203.4785,70564.0
2022-05-10 15:30:00,225.6,225.6,224.45,224.72,239338.0,203.3974,203.3974,202.3605,202.604,239338.0
2022-05-11 09:30:00,226.45,229.0,225.53,228.68,121301.0,204.1637,206.4627,203.3343,206.1742,121301.0
2022-05-11 10:00:00,228.7,229.38,226.26,227.47,57531.0,206.1923,206.8053,203.9924,205.0833,57531.0
2022-05-11 10:30:00,227.3,228.75,226.26,226.83,156515.0,204.9301,206.2374,203.9924,204.5063,156515.0
2022-05-11 11:00:00,226.86,227.51,225.52,226.76,46426.0,204.5334,205.1194,203.3252,204.4432,46426.0
2022-05-11 11:30:00,227.13,227.38,225.86,226.12,67455.0,204.7768,205.0022,203.6318,203.8662,67455.0
2022-05-11 12:00:00,226.18,227.87,225.95,226.57,34746.0,203.9203,205.444,203.7129,204.2719,34746.0
2022-05-11 12:30:00,226.54,227.95,226.4,227.02,64398.0,204.2449,205.5161,204.1186,204.6776,64398.0
2022-05-11 13:00:00,226.93,227.55,226.21,226.47,48368.0,204.5965,205.1555,203.9473,204.1817,48368.0
2022-05-11 13:30:00,226.36,226.42,223.93,224.18,86739.0,204.0826,204.1367,201.8917,202.1171,86739.0
2022-05-11 14:00:00,224.29,227.38,224.29,226.36,108589.0,202.2163,205.0022,202.2163,204.0826,108589.0
2022-05-11 14:30:00,226.36,227.76,226.17,226.55,118748.0,204.0826,205.3448,203.9113,204.2539,118748.0
2022-05-11 15:00:00,226.44,226.49,225.13,225.34,72951.0,204.1547,204.1998,202.9736,203.1629,72951.0
2022-05-11 15:30:00,225.4,225.75,224.15,224.72,149852.0,203.217,203.5326,202.0901,202.604,149852.0
2022-05-12 09:30:00,224.67,225.51,223.09,223.97,118928.0,202.5589,203.3162,201.1344,201.9278,118928.0
2022-05-12 10:00:00,223.77,226.57,223.16,225.45,140843.0,201.7475,204.2719,201.1975,203.2621,140843.0
2022-05-12 10:30:00,225.24,225.45,224.18,224.7,70219.0,203.0728,203.2621,202.1171,202.5859,70219.0
2022-05-12 11:00:00,224.72,225.23,223.2,223.24,44762.0,202.604,203.0638,201.2336,201.2696,44762.0
2022-05-12 11:30:00,223.22,223.45,222.02,222.25,50114.0,201.2516,201.459,200.1697,200.3771,50114.0
2022-05-12 12:00:00,222.28,224.33,222.26,224.06,38830.0,200.4041,202.2523,200.3861,202.0089,38830.0
2022-05-12 12:30:00,224.16,224.41,223.38,223.68,39132.0,202.0991,202.3245,201.3958,201.6663,39132.0
2022-05-12 13:00:00,223.55,224.96,223.39,224.84,59276.0,201.5491,202.8203,201.4049,202.7122,59276.0
2022-05-12 13:30:00,224.85,225.19,224.39,225.0,75023.0,202.7212,203.0277,202.3064,202.8564,75023.0
2022-05-12 14:00:00,225.07,225.34,224.7,225.2,100915.0,202.9195,203.1629,202.5859,203.0367,100915.0
2022-05-12 14:30:00,225.08,225.1,224.3,224.56,56388.0,202.9285,202.9466,202.2253,202.4597,56388.0
2022-05-12 15:00:00,224.59,225.62,224.3,224.43,142030.0,202.4868,203.4154,202.2253,202.3425,142030.0
2022-05-12 15:30:00,224.46,225.78,224.4,225.78,278617.0,202.3696,203.5596,202.3155,203.5596,278617.0
2022-05-13 09:30:00,227.18,229.77,226.18,229.54,201697.0,204.8219,207.157,203.9203,206.9496,201697.0
2022-05-13 10:00:00,229.64,231.49,229.07,230.59,179711.0,207.0398,208.7077,206.5259,207.8963,179711.0
2022-05-13 10:30:00,230.52,231.32,229.68,230.28,98745.0,207.8332,208.5544,207.0758,207.6168,98745.0
2022-05-13 11:00:00,230.27,230.44,229.05,229.97,70079.0,207.6078,207.761,206.5078,207.3373,70079.0
2022-05-13 11:30:00,229.99,230.86,229.58,230.67,70605.0,207.3553,208.1397,206.9857,207.9684,70605.0
2022-05-13 12:00:00,230.82,230.86,230.22,230.8,35704.0,208.1036,208.1397,207.5627,208.0856,35704.0
2022-05-13 12:30:00,230.86,230.92,229.83,230.18,44073.0,208.1397,208.1938,207.2111,207.5266,44073.0
2022-05-13 13:00:00,230.24,230.52,230.0,230.1,55314.0,207.5807,207.8332,207.3643,207.4545,55314.0
2022-05-13 13:30:00,230.11,230.47,229.86,230.22,44645.0,207.4635,207.7881,207.2381,207.5627,44645.0
2022-05-13 14:00:00,230.15,231.23,229.87,230.94,76918.0,207.4996,208.4733,207.2471,208.2118,76918.0
2022-05-13 14:30:00,231.0,231.37,230.34,231.37,46190.0,208.2659,208.5995,207.6709,208.5995,46190.0
2022-05-13 15:00:00,231.34,232.12,231.22,232.03,62405.0,208.5725,209.2757,208.4643,209.1945,62405.0
2022-05-13 15:30:00,232.08,232.89,231.21,232.73,254436.0,209.2396,209.9699,208.4552,209.8257,254436.0
2022-05-16 09:30:00,232.61,233.54,231.33,231.87,68172.0,209.7175,210.5559,208.5634,209.0503,68172.0
2022-05-16 10:00:00,231.84,233.81,231.32,233.16,47866.0,209.0232,210.7994,208.5544,210.2133,47866.0
2022-05-16 10:30:00,232.87,233.0,232.14,232.86,62686.0,209.9519,210.0691,209.2937,209.9429,62686.0
2022-05-16 11:00:00,232.85,234.89,232.55,234.72,107315.0,209.9338,211.7731,209.6634,211.6198,107315.0
2022-05-16 11:30:00,234.6,234.88,233.71,234.09,45727.0,211.5116,211.7641,210.7092,211.0518,45727.0
2022-05-16 12:00:00,234.12,234.12,232.99,233.16,30106.0,211.0789,211.0789,210.0601,210.2133,30106.0
2022-05-16 12:30:00,233.17,233.22,231.95,232.23,20713.0,210.2224,210.2674,209.1224,209.3749,20713.0
2022-05-16 13:00:00,232.22,233.43,232.06,233.28,15903.0,209.3658,210.4568,209.2216,210.3215,15903.0
2022-05-16 13:30:00,233.53,233.75,232.94,233.11,27690.0,210.5469,210.7453,210.015,210.1683,27690.0
2022-05-16 14:00:00,233.14,233.37,232.89,233.27,19223.0,210.1953,210.4027,209.9699,210.3125,19223.0
2022-05-16 14:30:00,233.33,233.33,232.01,232.37,19400.0,210.3666,210.3666,209.1765,209.5011,19400.0
2022-05-16 15:00:00,232.43,232.64,231.13,231.4,24324.0,209.5552,209.7445,208.3831,208.6265,24324.0
2022-05-16 15:30:00,231.38,231.46,230.03,230.41,111839.0,208.6085,208.6806,207.3914,207.734,111839.0
2022-05-17 09:30:00,233.2,233.63,229.4,230.63,96711.0,210.2494,210.6371,206.8234,207.9323,96711.0
2022-05-17 10:00:00,230.64,231.69,229.88,230.33,67037.0,207.9413,208.888,207.2561,207.6619,67037.0
2022-05-17 10:30:00,230.43,231.24,230.3,231.17,60336.0,207.752,208.4823,207.6348,208.4192,60336.0
2022-05-17 11:00:00,231.29,232.0,230.74,231.8,33762.0,208.5274,209.1675,208.0315,208.9872,33762.0
2022-05-17 11:30:00,231.91,231.92,230.58,230.72,98746.0,209.0864,209.0954,207.8872,208.0135,98746.0
2022-05-17 12:00:00,230.72,231.36,230.44,230.44,23365.0,208.0135,208.5905,207.761,207.761,23365.0
2022-05-17 12:30:00,230.54,230.89,230.18,230.61,34498.0,207.8512,208.1667,207.5266,207.9143,34498.0
2022-05-17 13:00:00,230.59,231.49,230.28,230.89,52458.0,207.8963,208.7077,207.6168,208.1667,52458.0
2022-05-17 13:30:00,230.87,230.97,230.0,230.0,38220.0,208.1487,208.2389,207.3643,207.3643,38220.0
2022-05-17 14:00:00,230.07,231.0,229.9,230.89,162705.0,207.4274,208.2659,207.2742,208.1667,162705.0
2022-05-17 14:30:00,230.86,231.8,230.48,231.56,67626.0,208.1397,208.9872,207.7971,208.7708,67626.0
2022-05-17 15:00:00,231.51,232.2,231.45,232.15,80627.0,208.7257,209.3478,208.6716,209.3027,80627.0
2022-05-17 15:30:00,232.15,233.13,231.82,233.12,181981.0,209.3027,210.1863,209.0052,210.1773,181981.0
2022-05-18 09:30:00,232.57,233.3,229.51,230.23,93628.0,209.6814,210.3396,206.9226,207.5717,93628.0
2022-05-18 10:00:00,230.09,232.17,230.01,230.97,42701.0,207.4455,209.3208,207.3733,208.2389,42701.0
2022-05-18 10:30:00,230.75,231.95,230.44,231.95,32851.0,208.0405,209.1224,207.761,209.1224,32851.0
2022-05-18 11:00:00,231.9,232.13,230.29,230.64,50238.0,209.0773,209.2847,207.6258,207.9413,50238.0
2022-05-18 11:30:00,230.64,231.37,230.54,231.2,22811.0,207.9413,208.5995,207.8512,208.4462,22811.0
2022-05-18 12:00:00,231.12,231.13,230.27,230.39,21990.0,208.3741,208.3831,207.6078,207.7159,21990.0
2022-05-18 12:30:00,230.32,230.81,230.02,230.75,17831.0,207.6528,208.0946,207.3824,208.0405,17831.0
2022-05-18 13:00:00,230.64,231.0,229.87,230.87,61236.0,207.9413,208.2659,207.2471,208.1487,61236.0
2022-05-18 13:30:00,230.81,231.0,229.67,229.98,53783.0,208.0946,208.2659,207.0668,207.3463,53783.0
2022-05-18 14:00:00,230.12,231.16,230.0,231.05,41326.0,207.4725,208.4102,207.3643,208.311,41326.0
2022-05-18 14:30:00,231.09,231.42,230.33,230.85,109079.0,208.3471,208.6446,207.6619,208.1307,109079.0
2022-05-18 15:00:00,230.87,231.36,229.98,230.06,90787.0,208.1487,208.5905,207.3463,207.4184,90787.0
2022-05-18 15:30:00,230.02,231.06,230.0,231.03,204051.0,207.3824,208.32,207.3643,208.293,204051.0
2022-05-19 09:30:00,230.0,232.87,229.21,231.8,106213.0,207.3643,209.9519,206.6521,208.9872,106213.0
2022-05-19 10:00:00,231.89,233.81,231.18,233.62,111135.0,209.0683,210.7994,208.4282,210.6281,111135.0
2022-05-19 10:30:00,233.54,234.91,233.41,234.25,108556.0,210.5559,211.7911,210.4387,211.1961,108556.0
2022-05-19 11:00:00,234.25,234.75,233.35,233.76,68141.0,211.1961,211.6469,210.3846,210.7543,68141.0
2022-05-19 11:30:00,234.01,236.19,234.01,234.41,67824.0,210.9797,212.9451,210.9797,211.3403,67824.0
2022-05-19 12:00:00,234.39,235.49,234.1,234.57,69356.0,211.3223,212.314,211.0608,211.4846,69356.0
2022-05-19 12:30:00,234.42,234.79,233.19,234.17,51131.0,211.3493,211.6829,210.2404,211.1239,51131.0
2022-05-19 13:00:00,234.14,234.27,233.51,233.66,37139.0,211.0969,211.2141,210.5289,210.6641,37139.0
2022-05-19 13:30:00,233.77,234.28,232.94,233.96,49100.0,210.7633,211.2231,210.015,210.9346,49100.0
2022-05-19 14:00:00,233.99,234.12,233.17,233.84,36837.0,210.9617,211.0789,210.2224,210.8264,36837.0
2022-05-19 14:30:00,233.67,234.55,233.29,234.39,42685.0,210.6731,211.4665,210.3305,211.3223,42685.0
2022-05-19 15:00:00,234.31,234.82,233.06,233.06,52399.0,211.2502,211.71,210.1232,210.1232,52399.0
2022-05-19 15:30:00,233.05,234.12,232.82,233.25,153530.0,210.1142,211.0789,209.9068,210.2945,153530.0
2022-05-20 09:30:00,235.45,236.96,234.3,236.42,82162.0,212.278,213.6394,211.2411,213.1525,82162.0
2022-05-20 10:00:00,236.42,238.49,236.22,238.49,59311.0,213.1525,215.0188,212.9722,215.0188,59311.0
2022-05-20 10:30:00,238.45,239.45,238.0,238.23,61122.0,214.9827,215.8843,214.577,214.7844,61122.0
2022-05-20 11:00:00,238.33,239.13,237.41,238.3,81809.0,214.8745,215.5958,214.0451,214.8475,81809.0
2022-05-20 11:30:00,238.22,240.17,238.18,239.67,53335.0,214.7754,216.5334,214.7393,216.0826,53335.0
2022-05-20 12:00:00,239.68,240.47,239.14,240.15,46750.0,216.0917,216.8039,215.6048,216.5154,46750.0
2022-05-20 12:30:00,240.01,241.3,239.81,241.05,55758.0,216.3892,217.5522,216.2089,217.3268,55758.0
2022-05-20 13:00:00,241.14,241.42,240.09,240.43,62044.0,217.408,217.6604,216.4613,216.7679,62044.0
2022-05-20 13:30:00,240.56,242.31,240.55,242.05,41911.0,216.8851,218.4628,216.876,218.2284,41911.0
2022-05-20 14:00:00,242.08,242.58,241.47,241.71,54990.0,218.2555,218.7063,217.7055,217.9219,54990.0
2022-05-20 14:30:00,241.65,242.88,241.09,242.23,69230.0,217.8678,218.9767,217.3629,218.3907,69230.0
2022-05-20 15:00:00,242.25,242.88,241.68,242.88,73885.0,218.4087,218.9767,217.8948,218.9767,73885.0
2022-05-20 15:30:00,242.83,245.17,242.47,244.24,327363.0,218.9317,221.0414,218.6071,220.2029,327363.0
2022-05-23 09:30:00,245.59,247.3,243.53,243.9,69191.0,221.42,222.9617,219.5628,219.8963,69191.0
2022-05-23 10:00:00,244.01,246.68,243.63,246.68,65693.0,219.9955,222.4028,219.6529,222.4028,65693.0
2022-05-23 10:30:00,246.88,246.88,245.52,246.17,49251.0,222.5831,222.5831,221.3569,221.9429,49251.0
2022-05-23 11:00:00,246.15,247.45,245.57,247.27,50919.0,221.9249,223.097,221.402,222.9347,50919.0
2022-05-23 11:30:00,247.33,248.05,247.19,247.55,49107.0,222.9888,223.6379,222.8626,223.1871,49107.0
2022-05-23 12:00:00,247.64,247.85,246.89,247.39,37619.0,223.2683,223.4576,222.5921,223.0429,37619.0
2022-05-23 12:30:00,247.34,247.93,247.16,247.91,51162.0,222.9978,223.5297,222.8355,223.5117,51162.0
2022-05-23 13:00:00,247.85,248.26,247.04,247.54,40708.0,223.4576,223.8273,222.7273,223.1781,40708.0
2022-05-23 13:30:00,247.5,249.15,247.44,249.14,46458.0,223.1421,224.6297,223.088,224.6206,46458.0
2022-05-23 14:00:00,249.26,249.44,248.79,249.02,42486.0,224.7288,224.8911,224.3051,224.5125,42486.0
2022-05-23 14:30:00,248.99,249.63,248.66,249.0,59918.0,224.4854,225.0624,224.1879,224.4944,59918.0
2022-05-23 15:00:00,249.12,249.53,248.62,248.72,59325.0,224.6026,224.9723,224.1518,224.242,59325.0
2022-05-23 15:30:00,248.61,249.72,248.31,249.49,202499.0,224.1428,225.1436,223.8723,224.9362,202499.0
2022-05-24 09:30:00,249.49,251.23,249.0,250.41,65344.0,224.9362,226.505,224.4944,225.7657,65344.0
2022-05-24 10:00:00,250.13,251.5,248.69,250.86,64486.0,225.5132,226.7484,224.2149,226.1714,64486.0
2022-05-24 10:30:00,250.7,252.1,250.48,252.05,74535.0,226.0271,227.2893,225.8288,227.2443,74535.0
2022-05-24 11:00:00,251.92,252.6,251.07,252.11,79197.0,227.1271,227.7401,226.3607,227.2984,79197.0
2022-05-24 11:30:00,252.09,253.62,252.08,253.61,40445.0,227.2803,228.6597,227.2713,228.6507,40445.0
2022-05-24 12:00:00,253.45,254.7,253.16,253.55,47839.0,228.5065,229.6335,228.245,228.5966,47839.0
2022-05-24 12:30:00,253.56,254.35,252.46,254.16,34395.0,228.6057,229.3179,227.6139,229.1466,34395.0
2022-05-24 13:00:00,254.14,255.3,253.0,255.3,59843.0,229.1286,230.1744,228.1008,230.1744,59843.0
2022-05-24 13:30:00,255.26,256.5,254.72,256.32,57825.0,230.1383,231.2563,229.6515,231.094,57825.0
2022-05-24 14:00:00,256.19,257.58,255.47,257.4,93417.0,230.9768,232.23,230.3277,232.0677,93417.0
2022-05-24 14:30:00,257.29,258.58,255.9,256.84,118391.0,231.9686,233.1316,230.7154,231.5628,118391.0
2022-05-24 15:00:00,256.82,258.38,256.5,258.31,94570.0,231.5448,232.9513,231.2563,232.8882,94570.0
2022-05-24 15:30:00,258.23,259.31,257.96,258.61,343333.0,232.816,233.7898,232.5726,233.1587,343333.0
2022-05-25 09:30:00,256.79,257.93,254.69,255.3,105008.0,231.5178,232.5456,229.6244,230.1744,105008.0
2022-05-25 10:00:00,255.4,255.76,252.58,254.08,86776.0,230.2646,230.5891,227.7221,229.0745,86776.0
2022-05-25 10:30:00,254.08,256.58,253.28,256.05,116284.0,229.0745,231.3284,228.3532,230.8506,116284.0
2022-05-25 11:00:00,256.1,257.69,256.05,257.59,98543.0,230.8957,232.3292,230.8506,232.239,98543.0
2022-05-25 11:30:00,257.61,257.69,256.12,257.59,54325.0,232.2571,232.3292,230.9137,232.239,54325.0
2022-05-25 12:00:00,257.7,257.85,256.22,256.46,57580.0,232.3382,232.4734,231.0039,231.2202,57580.0
2022-05-25 12:30:00,256.6,257.6,256.6,256.78,58469.0,231.3465,232.2481,231.3465,231.5088,58469.0
2022-05-25 13:00:00,256.8,257.74,256.62,257.36,49585.0,231.5268,232.3743,231.3645,232.0317,49585.0
2022-05-25 13:30:00,257.3,257.45,256.46,256.86,48383.0,231.9776,232.1128,231.2202,231.5809,48383.0
2022-05-25 14:00:00,256.9,258.38,256.68,258.32,76788.0,231.6169,232.9513,231.4186,232.8972,76788.0
2022-05-25 14:30:00,258.38,259.8,258.25,259.67,105418.0,232.9513,234.2315,232.8341,234.1143,105418.0
2022-05-25 15:00:00,259.61,260.73,259.56,260.68,92418.0,234.0602,235.07,234.0152,235.0249,92418.0
2022-05-25 15:30:00,260.7,261.19,260.03,260.37,347113.0,235.043,235.4847,234.4389,234.7454,347113.0
2022-05-26 09:30:00,260.72,261.84,260.32,261.26,76561.0,235.061,236.0708,234.7004,235.5478,76561.0
2022-05-26 10:00:00,261.35,262.27,260.66,260.9,52869.0,235.629,236.4584,235.0069,235.2233,52869.0
2022-05-26 10:30:00,260.97,261.95,260.82,261.02,51548.0,235.2864,236.1699,235.1512,235.3315,51548.0
2022-05-26 11:00:00,260.95,261.19,258.9,258.93,49392.0,235.2684,235.4847,233.4201,233.4472,49392.0
2022-05-26 11:30:00,259.0,259.36,257.98,258.12,33086.0,233.5103,233.8348,232.5907,232.7169,33086.0
2022-05-26 12:00:00,258.23,258.81,257.41,258.28,36672.0,232.816,233.339,232.0767,232.8611,36672.0
2022-05-26 12:30:00,258.34,258.34,256.42,257.46,39978.0,232.9152,232.9152,231.1842,232.1218,39978.0
2022-05-26 13:00:00,257.36,257.37,256.72,257.22,42359.0,232.0317,232.0407,231.4547,231.9054,42359.0
2022-05-26 13:30:00,257.27,257.36,255.85,256.0,40047.0,231.9505,232.0317,230.6703,230.8055,40047.0
2022-05-26 14:00:00,256.01,256.19,254.26,254.33,60098.0,230.8145,230.9768,229.2368,229.2999,60098.0
2022-05-26 14:30:00,254.38,255.14,253.96,254.76,57487.0,229.345,230.0302,228.9663,229.6876,57487.0
2022-05-26 15:00:00,254.86,255.74,254.69,255.09,62006.0,229.7777,230.5711,229.6244,229.9851,62006.0
2022-05-26 15:30:00,255.11,256.44,254.21,254.68,168610.0,230.0031,231.2022,229.1917,229.6154,168610.0
2022-05-27 09:30:00,256.52,258.73,254.83,258.53,96626.0,231.2743,233.2668,229.7507,233.0865,96626.0
2022-05-27 10:00:00,258.47,261.39,258.17,261.11,55073.0,233.0324,235.6651,232.762,235.4126,55073.0
2022-05-27 10:30:00,261.22,261.78,259.52,259.9,51985.0,235.5118,236.0167,233.9791,234.3217,51985.0
2022-05-27 11:00:00,259.78,260.5,259.35,260.26,64520.0,234.2135,234.8626,233.8258,234.6463,64520.0
2022-05-27 11:30:00,260.13,261.41,259.66,260.54,75097.0,234.5291,235.6831,234.1053,234.8987,75097.0
2022-05-27 12:00:00,260.37,260.97,260.03,260.17,89110.0,234.7454,235.2864,234.4389,234.5651,89110.0
2022-05-27 12:30:00,260.23,261.56,260.23,261.48,29518.0,234.6192,235.8183,234.6192,235.7462,29518.0
2022-05-27 13:00:00,261.56,262.37,261.48,262.15,31751.0,235.8183,236.5486,235.7462,236.3503,31751.0
2022-05-27 13:30:00,262.19,262.56,261.8,261.94,24436.0,236.3863,236.7199,236.0347,236.1609,24436.0
2022-05-27 14:00:00,262.01,262.48,261.5,261.5,23359.0,236.224,236.6478,235.7642,235.7642,23359.0
2022-05-27 14:30:00,261.5,261.7,260.93,261.16,41190.0,235.7642,235.9445,235.2503,235.4577,41190.0
2022-05-27 15:00:00,261.21,261.55,260.83,261.03,63876.0,235.5028,235.8093,235.1602,235.3405,63876.0
2022-05-27 15:30:00,261.0,261.16,260.08,260.89,170184.0,235.3134,235.4577,234.484,235.2143,170184.0
2022-05-31 09:30:00,257.76,259.04,255.46,257.44,89724.0,232.3923,233.5463,230.3187,232.1038,89724.0
2022-05-31 10:00:00,257.13,258.43,257.13,257.3,48562.0,231.8243,232.9964,231.8243,231.9776,48562.0
2022-05-31 10:30:00,257.33,258.59,257.03,258.16,53251.0,232.0046,233.1406,231.7341,232.7529,53251.0
2022-05-31 11:00:00,258.02,258.15,255.34,255.34,42164.0,232.6267,232.7439,230.2105,230.2105,42164.0
2022-05-31 11:30:00,255.28,257.48,255.23,256.75,35896.0,230.1564,232.1399,230.1113,231.4817,35896.0
2022-05-31 12:00:00,256.84,257.21,256.08,256.31,29733.0,231.5628,231.8964,230.8776,231.085,29733.0
2022-05-31 12:30:00,256.37,257.89,256.17,257.16,26209.0,231.1391,232.5095,230.9588,231.8514,26209.0
2022-05-31 13:00:00,257.23,257.53,256.58,256.7,26049.0,231.9145,232.1849,231.3284,231.4366,26049.0
2022-05-31 13:30:00,256.65,258.14,256.65,258.05,29529.0,231.3915,232.7349,231.3915,232.6538,29529.0
2022-05-31 14:00:00,257.99,258.09,256.91,257.32,51594.0,232.5997,232.6898,231.626,231.9956,51594.0
2022-05-31 14:30:00,257.36,257.51,256.01,256.32,34101.0,232.0317,232.1669,230.8145,231.094,34101.0
2022-05-31 15:00:00,256.3,256.78,255.5,256.37,64656.0,231.076,231.5088,230.3547,231.1391,64656.0
2022-05-31 15:30:00,256.39,257.17,255.71,256.12,399585.0,231.1571,231.8604,230.5441,230.9137,399585.0
2022-06-01 09:30:00,256.13,256.13,251.73,254.13,112847.0,230.9227,230.9227,226.9558,229.1196,112847.0
2022-06-01 10:00:00,254.29,254.29,251.35,251.35,57941.0,229.2638,229.2638,226.6132,226.6132,57941.0
2022-06-01 10:30:00,251.34,251.81,250.85,251.63,71177.0,226.6041,227.0279,226.1624,226.8656,71177.0
2022-06-01 11:00:00,251.57,253.04,251.02,252.32,50431.0,226.8115,228.1368,226.3156,227.4877,50431.0
2022-06-01 11:30:00,252.34,252.48,251.17,251.33,30703.0,227.5057,227.6319,226.4509,226.5951,30703.0
2022-06-01 12:00:00,251.4,252.93,251.36,252.3,56914.0,226.6582,228.0377,226.6222,227.4697,56914.0
2022-06-01 12:30:00,252.36,252.92,251.97,252.5,26348.0,227.5238,228.0286,227.1721,227.65,26348.0
2022-06-01 13:00:00,252.47,252.63,252.26,252.44,32999.0,227.6229,227.7672,227.4336,227.5959,32999.0
2022-06-01 13:30:00,252.51,252.89,252.07,252.8,29774.0,227.659,228.0016,227.2623,227.9204,29774.0
2022-06-01 14:00:00,252.71,252.89,252.13,252.45,51204.0,227.8393,228.0016,227.3164,227.6049,51204.0
2022-06-01 14:30:00,252.38,252.49,251.8,251.96,22888.0,227.5418,227.641,227.0189,227.1631,22888.0
2022-06-01 15:00:00,252.0,252.64,252.0,252.42,28305.0,227.1992,227.7762,227.1992,227.5778,28305.0
2022-06-01 15:30:00,252.45,253.63,252.35,252.49,122962.0,227.6049,228.6688,227.5147,227.641,122962.0
2022-06-02 09:30:00,246.06,251.63,245.68,249.3,186591.0,221.8438,226.8656,221.5012,224.7649,186591.0
2022-06-02 10:00:00,249.24,251.04,246.81,251.04,86311.0,224.7108,226.3337,222.52,226.3337,86311.0
2022-06-02 10:30:00,251.05,253.88,250.48,253.6,151012.0,226.3427,228.8942,225.8288,228.6417,151012.0
2022-06-02 11:00:00,253.68,254.94,253.62,254.71,88322.0,228.7138,229.8498,228.6597,229.6425,88322.0
2022-06-02 11:30:00,254.79,256.39,254.34,255.65,70851.0,229.7146,231.1571,229.3089,230.49,70851.0
2022-06-02 12:00:00,255.81,257.51,255.5,257.51,66299.0,230.6342,232.1669,230.3547,232.1669,66299.0
2022-06-02 12:30:00,257.38,258.39,256.85,258.16,87821.0,232.0497,232.9603,231.5719,232.7529,87821.0
2022-06-02 13:00:00,258.21,258.86,256.24,256.79,92732.0,232.798,233.384,231.0219,231.5178,92732.0
2022-06-02 13:30:00,256.83,259.5,256.6,259.35,111774.0,231.5538,233.9611,231.3465,233.8258,111774.0
2022-06-02 14:00:00,259.39,259.39,257.67,258.66,79096.0,233.8619,233.8619,232.3112,233.2037,79096.0
2022-06-02 14:30:00,258.59,260.92,258.54,260.48,142459.0,233.1406,235.2413,233.0955,234.8446,142459.0
2022-06-02 15:00:00,260.32,261.81,260.13,261.38,105160.0,234.7004,236.0437,234.5291,235.656,105160.0
2022-06-02 15:30:00,261.4,263.19,260.94,262.63,413606.0,235.6741,237.2879,235.2593,236.783,413606.0
2022-06-03 09:30:00,261.82,267.65,260.75,267.59,1190453.0,236.0527,241.309,235.088,241.2549,1190453.0
2022-06-03 10:00:00,267.68,269.5,266.46,267.71,490892.0,241.336,242.9769,240.2361,241.3631,490892.0
2022-06-03 10:30:00,267.74,269.01,265.96,268.44,323248.0,241.3901,242.5351,239.7853,242.0212,323248.0
2022-06-03 11:00:00,268.44,268.49,265.49,267.12,384817.0,242.0212,242.0663,239.3615,240.8311,384817.0
2022-06-03 11:30:00,267.18,267.57,266.44,266.54,229173.0,240.8852,241.2368,240.2181,240.3082,229173.0
2022-06-03 12:00:00,266.5,268.67,266.48,268.25,126505.0,240.2721,242.2286,240.2541,241.8499,126505.0
2022-06-03 12:30:00,268.15,268.74,267.94,268.54,116648.0,241.7598,242.2917,241.5704,242.1114,116648.0
2022-06-03 13:00:00,268.53,269.5,268.15,269.14,171075.0,242.1024,242.9769,241.7598,242.6523,171075.0
2022-06-03 13:30:00,269.0,269.39,266.81,267.0,210916.0,242.5261,242.8777,240.5516,240.7229,210916.0
2022-06-03 14:00:00,267.0,268.21,266.95,268.14,200638.0,240.7229,241.8139,240.6779,241.7507,200638.0
2022-06-03 14:30:00,268.13,268.17,266.26,267.69,188768.0,241.7417,241.7778,240.0558,241.345,188768.0
2022-06-03 15:00:00,267.76,267.98,267.23,267.56,228658.0,241.4081,241.6065,240.9303,241.2278,228658.0
2022-06-03 15:30:00,267.52,267.57,265.69,266.52,730430.0,241.1918,241.2368,239.5419,240.2902,730430.0
2022-06-06 09:30:00,269.79,271.09,266.47,266.51,192917.0,243.2384,244.4104,240.2451,240.2812,192917.0
2022-06-06 10:00:00,266.63,268.69,266.17,267.65,192699.0,240.3894,242.2466,239.9746,241.309,192699.0
2022-06-06 10:30:00,267.52,269.85,267.52,269.19,90841.0,241.1918,243.2925,241.1918,242.6974,90841.0
2022-06-06 11:00:00,269.21,269.72,268.49,269.67,62566.0,242.7154,243.1752,242.0663,243.1302,62566.0
2022-06-06 11:30:00,269.56,270.09,268.74,269.04,79628.0,243.031,243.5088,242.2917,242.5622,79628.0
2022-06-06 12:00:00,269.1,269.2,267.61,267.62,100742.0,242.6163,242.7064,241.2729,241.2819,100742.0
2022-06-06 12:30:00,267.56,268.15,266.93,268.06,60409.0,241.2278,241.7598,240.6598,241.6786,60409.0
2022-06-06 13:00:00,268.06,268.78,267.3,267.92,70323.0,241.6786,242.3278,240.9934,241.5524,70323.0
2022-06-06 13:30:00,267.98,268.68,267.64,267.98,57137.0,241.6065,242.2376,241.3,241.6065,57137.0
2022-06-06 14:00:00,267.97,268.88,267.93,268.6,84399.0,241.5975,242.4179,241.5614,242.1655,84399.0
2022-06-06 14:30:00,268.55,269.69,268.33,269.14,78203.0,242.1204,243.1482,241.922,242.6523,78203.0
2022-06-06 15:00:00,269.1,269.41,267.29,267.33,90512.0,242.6163,242.8958,240.9844,241.0205,90512.0
2022-06-06 15:30:00,267.23,268.18,266.72,267.23,356142.0,240.9303,241.7868,240.4705,240.9303,356142.0
2022-06-07 09:30:00,266.18,266.99,262.71,263.05,87165.0,239.9836,240.7139,236.8551,237.1617,87165.0
2022-06-07 10:00:00,262.87,263.3,259.63,261.04,97853.0,236.9994,237.3871,234.0783,235.3495,97853.0
2022-06-07 10:30:00,260.93,264.04,260.83,263.24,74728.0,235.2503,238.0543,235.1602,237.333,74728.0
2022-06-07 11:00:00,263.25,263.36,262.09,262.39,50785.0,237.342,237.4412,236.2962,236.5666,50785.0
2022-06-07 11:30:00,262.4,262.4,261.61,261.77,25544.0,236.5757,236.5757,235.8634,236.0077,25544.0
2022-06-07 12:00:00,261.73,262.06,259.84,260.29,40342.0,235.9716,236.2691,234.2676,234.6733,40342.0
2022-06-07 12:30:00,260.15,260.53,259.29,259.63,50122.0,234.5471,234.8897,233.7717,234.0783,50122.0
2022-06-07 13:00:00,259.51,260.8,259.16,260.8,55450.0,233.9701,235.1331,233.6545,235.1331,55450.0
2022-06-07 13:30:00,260.85,261.75,260.85,261.56,55607.0,235.1782,235.9896,235.1782,235.8183,55607.0
2022-06-07 14:00:00,261.53,263.7,261.51,263.69,49049.0,235.7913,237.7477,235.7732,237.7387,49049.0
2022-06-07 14:30:00,263.69,264.92,263.59,264.88,36527.0,237.7387,238.8476,237.6485,238.8116,36527.0
2022-06-07 15:00:00,264.93,265.59,264.85,265.45,49813.0,238.8567,239.4517,238.7845,239.3255,49813.0
2022-06-07 15:30:00,265.44,266.54,265.44,266.14,188906.0,239.3165,240.3082,239.3165,239.9476,188906.0
2022-06-08 09:30:00,265.64,268.53,265.33,265.44,101072.0,239.4968,242.1024,239.2173,239.3165,101072.0
2022-06-08 10:00:00,265.43,267.55,265.1,267.31,56678.0,239.3075,241.2188,239.0099,241.0024,56678.0
2022-06-08 10:30:00,267.18,269.04,267.08,268.54,54956.0,240.8852,242.5622,240.7951,242.1114,54956.0
2022-06-08 11:00:00,268.53,268.93,267.89,268.42,38017.0,242.1024,242.463,241.5254,242.0032,38017.0
2022-06-08 11:30:00,268.5,268.69,267.49,267.56,40413.0,242.0753,242.2466,241.1647,241.2278,40413.0
2022-06-08 12:00:00,267.64,268.34,267.57,268.21,36243.0,241.3,241.9311,241.2368,241.8139,36243.0
2022-06-08 12:30:00,268.32,268.32,265.57,265.77,37573.0,241.913,241.913,239.4337,239.614,37573.0
2022-06-08 13:00:00,265.64,266.06,264.7,265.44,29908.0,239.4968,239.8755,238.6493,239.3165,29908.0
2022-06-08 13:30:00,265.43,265.92,264.67,264.73,32554.0,239.3075,239.7492,238.6222,238.6763,32554.0
2022-06-08 14:00:00,264.69,265.25,263.78,263.92,31133.0,238.6403,239.1452,237.8198,237.9461,31133.0
2022-06-08 14:30:00,264.1,265.24,264.08,264.5,20631.0,238.1083,239.1362,238.0903,238.469,20631.0
2022-06-08 15:00:00,264.47,265.57,264.35,265.11,64455.0,238.4419,239.4337,238.3337,239.0189,64455.0
2022-06-08 15:30:00,264.99,265.48,263.32,264.46,161253.0,238.9108,239.3525,237.4051,238.4329,161253.0
2022-06-09 09:30:00,261.17,267.51,260.98,267.5,129933.0,235.4667,241.1827,235.2954,241.1737,129933.0
2022-06-09 10:00:00,267.53,267.73,265.22,265.6,87548.0,241.2008,241.3811,239.1181,239.4607,87548.0
2022-06-09 10:30:00,265.73,266.14,263.79,264.05,51728.0,239.5779,239.9476,237.8289,238.0633,51728.0
2022-06-09 11:00:00,264.07,264.1,263.01,263.91,40693.0,238.0813,238.1083,237.1256,237.937,40693.0
2022-06-09 11:30:00,263.97,265.18,263.63,264.05,45233.0,237.9911,239.0821,237.6846,238.0633,45233.0
2022-06-09 12:00:00,263.94,264.85,263.76,264.38,42364.0,237.9641,238.7845,237.8018,238.3608,42364.0
2022-06-09 12:30:00,264.44,265.06,264.24,265.02,38613.0,238.4149,238.9739,238.2346,238.9378,38613.0
2022-06-09 13:00:00,265.0,265.72,264.95,265.11,25475.0,238.9198,239.5689,238.8747,239.0189,25475.0
2022-06-09 13:30:00,265.11,265.86,265.0,265.57,37689.0,239.0189,239.6951,238.9198,239.4337,37689.0
2022-06-09 14:00:00,265.58,265.58,265.0,265.18,58147.0,239.4427,239.4427,238.9198,239.0821,58147.0
2022-06-09 14:30:00,265.15,265.15,263.94,263.97,42216.0,239.055,239.055,237.9641,237.9911,42216.0
2022-06-09 15:00:00,263.93,264.13,263.33,263.87,198418.0,237.9551,238.1354,237.4141,237.901,198418.0
2022-06-09 15:30:00,263.85,263.85,260.02,260.05,339578.0,237.883,237.883,234.4299,234.4569,339578.0
2022-06-10 09:30:00,257.01,257.84,254.08,256.59,131872.0,231.7161,232.4644,229.0745,231.3375,131872.0
2022-06-10 10:00:00,256.59,256.85,253.72,253.98,58396.0,231.3375,231.5719,228.7499,228.9843,58396.0
2022-06-10 10:30:00,253.84,256.12,253.8,255.27,60713.0,228.8581,230.9137,228.822,230.1474,60713.0
2022-06-10 11:00:00,255.18,255.36,253.69,253.7,51677.0,230.0662,230.2285,228.7229,228.7319,51677.0
2022-06-10 11:30:00,253.61,254.92,253.41,254.48,56205.0,228.6507,229.8318,228.4704,229.4351,56205.0
2022-06-10 12:00:00,254.58,254.58,252.21,253.26,48831.0,229.5253,229.5253,227.3885,228.3352,48831.0
2022-06-10 12:30:00,253.49,253.62,251.27,251.53,40777.0,228.5425,228.6597,226.541,226.7754,40777.0
2022-06-10 13:00:00,251.61,251.74,250.52,251.71,38462.0,226.8476,226.9648,225.8648,226.9377,38462.0
2022-06-10 13:30:00,251.82,253.36,251.43,252.24,52571.0,227.0369,228.4253,226.6853,227.4156,52571.0
2022-06-10 14:00:00,252.28,252.9,251.13,251.33,48959.0,227.4516,228.0106,226.4148,226.5951,48959.0
2022-06-10 14:30:00,251.31,251.57,250.5,251.37,52483.0,226.5771,226.8115,225.8468,226.6312,52483.0
2022-06-10 15:00:00,251.37,252.56,250.11,252.38,82985.0,226.6312,227.7041,225.4952,227.5418,82985.0
2022-06-10 15:30:00,252.39,252.73,250.85,251.01,292248.0,227.5508,227.8573,226.1624,226.3066,292248.0
2022-06-13 09:30:00,245.0,247.15,243.87,244.32,130993.0,220.8881,222.8265,219.8693,220.275,130993.0
2022-06-13 10:00:00,244.29,245.57,242.5,243.18,74974.0,220.248,221.402,218.6341,219.2472,74974.0
2022-06-13 10:30:00,243.25,243.51,240.95,242.35,70821.0,219.3103,219.5447,217.2367,218.4989,70821.0
2022-06-13 11:00:00,242.39,242.58,240.79,241.23,57273.0,218.535,218.7063,217.0924,217.4891,57273.0
2022-06-13 11:30:00,241.31,243.51,241.12,242.96,45591.0,217.5612,219.5447,217.3899,219.0489,45591.0
2022-06-13 12:00:00,242.99,244.89,242.91,244.59,51738.0,219.0759,220.7889,219.0038,220.5184,51738.0
2022-06-13 12:30:00,244.41,245.04,242.32,242.34,82118.0,220.3562,220.9242,218.4718,218.4899,82118.0
2022-06-13 13:00:00,242.34,242.7,241.67,242.12,39849.0,218.4899,218.8144,217.8858,218.2915,39849.0
2022-06-13 13:30:00,242.06,243.48,240.68,242.39,64039.0,218.2374,219.5177,216.9932,218.535,64039.0
2022-06-13 14:00:00,242.27,242.27,240.66,240.97,46750.0,218.4268,218.4268,216.9752,217.2547,46750.0
2022-06-13 14:30:00,241.09,242.23,240.52,241.44,67555.0,217.3629,218.3907,216.849,217.6785,67555.0
2022-06-13 15:00:00,241.2,242.15,240.66,240.7,106900.0,217.4621,218.3186,216.9752,217.0113,106900.0
2022-06-13 15:30:00,240.6,240.73,238.97,240.1,228151.0,216.9211,217.0383,215.4515,216.4703,228151.0
2022-06-14 09:30:00,239.18,240.48,236.55,238.23,133275.0,215.6409,216.8129,213.2697,214.7844,133275.0
2022-06-14 10:00:00,238.08,238.99,234.64,234.64,93825.0,214.6491,215.4696,211.5477,211.5477,93825.0
2022-06-14 10:30:00,234.67,237.53,234.62,237.3,83224.0,211.5747,214.1533,211.5296,213.9459,83224.0
2022-06-14 11:00:00,237.26,237.78,236.13,236.95,67222.0,213.9098,214.3787,212.891,213.6303,67222.0
2022-06-14 11:30:00,236.88,237.11,235.75,236.5,59049.0,213.5672,213.7746,212.5484,213.2246,59049.0
2022-06-14 12:00:00,236.5,236.5,234.96,235.71,63037.0,213.2246,213.2246,211.8362,212.5124,63037.0
2022-06-14 12:30:00,235.76,236.95,235.26,236.88,67485.0,212.5575,213.6303,212.1067,213.5672,67485.0
2022-06-14 13:00:00,236.92,238.76,236.28,237.32,68149.0,213.6033,215.2622,213.0263,213.9639,68149.0
2022-06-14 13:30:00,237.16,237.35,235.4,235.41,59088.0,213.8197,213.991,212.2329,212.2419,59088.0
2022-06-14 14:00:00,235.22,235.55,233.81,234.14,63642.0,212.0706,212.3681,210.7994,211.0969,63642.0
2022-06-14 14:30:00,234.1,234.2,233.0,233.27,73425.0,211.0608,211.151,210.0691,210.3125,73425.0
2022-06-14 15:00:00,233.34,234.09,232.66,233.96,83350.0,210.3756,211.0518,209.7625,210.9346,83350.0
2022-06-14 15:30:00,233.91,235.42,233.91,234.56,263715.0,210.8895,212.2509,210.8895,211.4756,263715.0
2022-06-15 09:30:00,235.4,241.5,235.01,241.16,104916.0,212.2329,217.7325,211.8813,217.426,104916.0
2022-06-15 10:00:00,241.01,242.45,238.79,239.06,73308.0,217.2908,218.5891,215.2893,215.5327,73308.0
2022-06-15 10:30:00,239.01,239.27,237.03,237.72,49715.0,215.4876,215.722,213.7025,214.3246,49715.0
2022-06-15 11:00:00,237.76,237.79,236.28,237.17,44019.0,214.3606,214.3877,213.0263,213.8287,44019.0
2022-06-15 11:30:00,237.09,237.14,235.81,236.52,51985.0,213.7566,213.8016,212.6025,213.2427,51985.0
2022-06-15 12:00:00,236.52,236.65,235.62,236.11,30339.0,213.2427,213.3599,212.4312,212.873,30339.0
2022-06-15 12:30:00,236.21,237.26,236.13,236.61,43942.0,212.9632,213.9098,212.891,213.3238,43942.0
2022-06-15 13:00:00,236.59,238.63,236.45,238.63,44172.0,213.3058,215.145,213.1795,215.145,44172.0
2022-06-15 13:30:00,238.56,240.78,238.55,240.78,83627.0,215.0819,217.0834,215.0729,217.0834,83627.0
2022-06-15 14:00:00,240.58,241.56,238.09,238.33,75163.0,216.9031,217.7866,214.6581,214.8745,75163.0
2022-06-15 14:30:00,238.09,244.36,236.83,240.88,106971.0,214.6581,220.3111,213.5222,217.1736,106971.0
2022-06-15 15:00:00,240.95,243.82,240.93,243.81,97660.0,217.2367,219.8242,217.2186,219.8152,97660.0
2022-06-15 15:30:00,243.7,244.5,240.81,241.23,271297.0,219.716,220.4373,217.1105,217.4891,271297.0
2022-06-16 09:30:00,234.78,236.12,233.75,235.9,76543.0,212.9665,214.182,212.0322,213.9824,76543.0
2022-06-16 10:00:00,235.82,236.91,234.08,236.66,40347.0,213.9098,214.8986,212.3315,214.6718,40347.0
2022-06-16 10:30:00,236.61,236.99,234.38,235.04,39317.0,214.6264,214.9711,212.6036,213.2023,39317.0
2022-06-16 11:00:00,235.03,235.98,234.46,235.75,29741.0,213.1932,214.055,212.6762,213.8463,29741.0
2022-06-16 11:30:00,235.86,236.01,234.49,234.96,31157.0,213.9461,214.0822,212.7034,213.1297,31157.0
2022-06-16 12:00:00,235.11,235.29,233.92,235.25,37452.0,213.2658,213.4291,212.1864,213.3928,37452.0
2022-06-16 12:30:00,235.21,235.68,234.26,235.08,52465.0,213.3565,213.7829,212.4948,213.2386,52465.0
2022-06-16 13:00:00,235.05,236.07,234.75,235.78,44923.0,213.2114,214.1366,212.9393,213.8736,44923.0
2022-06-16 13:30:00,235.66,235.79,234.97,234.97,41344.0,213.7647,213.8826,213.1388,213.1388,41344.0
2022-06-16 14:00:00,234.93,235.46,234.28,234.38,42815.0,213.1025,213.5833,212.5129,212.6036,42815.0
2022-06-16 14:30:00,234.26,234.44,232.31,232.61,38746.0,212.4948,212.6581,210.726,210.9981,38746.0
2022-06-16 15:00:00,232.61,234.66,232.45,234.34,51366.0,210.9981,212.8576,210.853,212.5674,51366.0
2022-06-16 15:30:00,234.34,234.49,232.61,234.38,228485.0,212.5674,212.7034,210.9981,212.6036,228485.0
2022-06-17 09:30:00,233.7,238.27,233.24,237.15,786558.0,211.9868,216.1322,211.5696,215.1163,786558.0
2022-06-17 10:00:00,237.15,237.22,233.57,234.03,55922.0,215.1163,215.1798,211.8689,212.2862,55922.0
2022-06-17 10:30:00,233.93,234.27,232.12,232.7,47992.0,212.1954,212.5039,210.5536,211.0797,47992.0
2022-06-17 11:00:00,232.66,235.28,232.48,235.18,72056.0,211.0434,213.42,210.8802,213.3293,72056.0
2022-06-17 11:30:00,235.17,236.65,235.02,235.58,87350.0,213.3202,214.6627,213.1842,213.6921,87350.0
2022-06-17 12:00:00,235.49,235.7,234.21,235.04,80220.0,213.6105,213.801,212.4494,213.2023,80220.0
2022-06-17 12:30:00,235.03,235.23,234.39,235.0,68872.0,213.1932,213.3747,212.6127,213.166,68872.0
2022-06-17 13:00:00,235.0,236.97,234.88,235.16,61633.0,213.166,214.953,213.0572,213.3112,61633.0
2022-06-17 13:30:00,235.2,235.28,233.68,234.25,40127.0,213.3474,213.42,211.9687,212.4857,40127.0
2022-06-17 14:00:00,234.21,235.03,234.14,234.23,39661.0,212.4494,213.1932,212.3859,212.4676,39661.0
2022-06-17 14:30:00,234.15,236.23,233.93,235.51,64299.0,212.395,214.2818,212.1954,213.6286,64299.0
2022-06-17 15:00:00,235.57,236.29,234.41,236.0,95382.0,213.6831,214.3362,212.6308,214.0731,95382.0
2022-06-17 15:30:00,236.08,236.71,235.22,236.13,242344.0,214.1457,214.7172,213.3656,214.191,242344.0
2022-06-21 09:30:00,242.0,246.09,241.89,245.92,194805.0,219.5157,223.2257,219.4159,223.0714,194805.0
2022-06-21 10:00:00,245.98,246.66,243.63,244.15,98313.0,223.1259,223.7427,220.9942,221.4659,98313.0
2022-06-21 10:30:00,243.98,245.23,243.86,244.74,53260.0,221.3117,222.4456,221.2028,222.0011,53260.0
2022-06-21 11:00:00,244.74,245.82,244.73,245.54,44416.0,222.0011,222.9807,221.992,222.7268,44416.0
2022-06-21 11:30:00,245.6,246.29,245.22,245.69,66092.0,222.7812,223.4071,222.4365,222.8628,66092.0
2022-06-21 12:00:00,245.75,247.81,245.62,247.34,84833.0,222.9172,224.7858,222.7993,224.3595,84833.0
2022-06-21 12:30:00,247.02,247.7,246.54,246.98,56191.0,224.0692,224.6861,223.6338,224.033,56191.0
2022-06-21 13:00:00,247.04,247.46,246.81,247.13,44083.0,224.0874,224.4684,223.8788,224.169,44083.0
2022-06-21 13:30:00,247.19,247.69,247.02,247.42,94337.0,224.2235,224.677,224.0692,224.4321,94337.0
2022-06-21 14:00:00,247.42,248.54,247.14,247.35,97640.0,224.4321,225.448,224.1781,224.3686,97640.0
2022-06-21 14:30:00,247.41,248.33,247.38,247.8,137739.0,224.423,225.2575,224.3958,224.7768,137739.0
2022-06-21 15:00:00,247.8,248.11,246.82,247.1,88174.0,224.7768,225.058,223.8878,224.1418,88174.0
2022-06-21 15:30:00,247.12,247.74,246.78,246.85,259401.0,224.16,224.7224,223.8515,223.915,259401.0
2022-06-22 09:30:00,242.32,251.18,242.25,250.93,249871.0,219.8059,227.8427,219.7424,227.616,249871.0
2022-06-22 10:00:00,250.79,251.31,248.67,250.94,91467.0,227.489,227.9607,225.5659,227.625,91467.0
2022-06-22 10:30:00,250.94,253.62,250.94,253.49,165031.0,227.625,230.056,227.625,229.9381,165031.0
2022-06-22 11:00:00,253.47,255.85,253.17,255.56,96494.0,229.92,232.0788,229.6478,231.8158,96494.0
2022-06-22 11:30:00,255.51,256.29,254.3,254.3,125543.0,231.7704,232.478,230.6729,230.6729,125543.0
2022-06-22 12:00:00,254.14,256.91,254.04,256.74,148583.0,230.5277,233.0404,230.437,232.8862,148583.0
2022-06-22 12:30:00,256.74,258.82,256.48,256.76,148340.0,232.8862,234.7729,232.6503,232.9043,148340.0
2022-06-22 13:00:00,256.83,257.51,255.93,256.46,89181.0,232.9678,233.5846,232.1514,232.6322,89181.0
2022-06-22 13:30:00,256.45,257.62,256.33,257.13,62086.0,232.6231,233.6844,232.5142,233.2399,62086.0
2022-06-22 14:00:00,257.2,257.79,256.8,256.85,56440.0,233.3034,233.8386,232.9406,232.9859,56440.0
2022-06-22 14:30:00,256.89,256.89,255.41,255.88,87170.0,233.0222,233.0222,231.6797,232.1061,87170.0
2022-06-22 15:00:00,255.89,255.89,253.7,253.84,133771.0,232.1151,232.1151,230.1286,230.2556,133771.0
2022-06-22 15:30:00,253.84,254.07,251.77,251.79,339353.0,230.2556,230.4642,228.3779,228.3961,339353.0
2022-06-23 09:30:00,253.06,259.8,252.73,259.45,123071.0,229.5481,235.6619,229.2487,235.3444,123071.0
2022-06-23 10:00:00,259.43,259.6,256.29,256.48,125504.0,235.3262,235.4804,232.478,232.6503,125504.0
2022-06-23 10:30:00,256.52,258.5,254.43,258.45,75404.0,232.6866,234.4826,230.7908,234.4373,75404.0
2022-06-23 11:00:00,258.45,259.56,258.04,258.59,86738.0,234.4373,235.4441,234.0654,234.5643,86738.0
2022-06-23 11:30:00,258.64,258.87,256.51,257.08,70821.0,234.6096,234.8183,232.6775,233.1946,70821.0
2022-06-23 12:00:00,257.12,257.96,256.42,257.31,69942.0,233.2309,233.9928,232.5959,233.4032,69942.0
2022-06-23 12:30:00,257.22,257.46,255.77,256.39,52357.0,233.3216,233.5393,232.0063,232.5687,52357.0
2022-06-23 13:00:00,256.37,256.74,255.51,255.72,51463.0,232.5505,232.8862,231.7704,231.9609,51463.0
2022-06-23 13:30:00,255.83,257.33,255.73,257.33,103172.0,232.0607,233.4213,231.97,233.4213,103172.0
2022-06-23 14:00:00,257.37,258.61,256.98,257.3,62559.0,233.4576,234.5824,233.1039,233.3941,62559.0
2022-06-23 14:30:00,257.36,258.01,257.31,257.56,56040.0,233.4486,234.0382,233.4032,233.63,56040.0
2022-06-23 15:00:00,257.55,257.91,257.15,257.66,81503.0,233.6209,233.9475,233.2581,233.7207,81503.0
2022-06-23 15:30:00,257.59,259.57,257.59,258.24,295777.0,233.6572,235.4532,233.6572,234.2468,295777.0
2022-06-24 09:30:00,260.76,261.16,258.75,259.08,95831.0,236.5327,236.8955,234.7094,235.0087,95831.0
2022-06-24 10:00:00,259.32,260.1,257.01,257.25,49553.0,235.2264,235.934,233.1311,233.3488,49553.0
2022-06-24 10:30:00,257.25,257.62,256.58,257.58,79949.0,233.3488,233.6844,232.741,233.6481,79949.0
2022-06-24 11:00:00,257.66,260.19,257.66,259.56,37973.0,233.7207,236.0156,233.7207,235.4441,37973.0
2022-06-24 11:30:00,259.73,260.54,259.58,260.27,28493.0,235.5984,236.3331,235.4623,236.0882,28493.0
2022-06-24 12:00:00,260.3,261.84,260.29,261.49,61398.0,236.1154,237.5123,236.1063,237.1948,61398.0
2022-06-24 12:30:00,261.59,261.65,260.57,261.13,30920.0,237.2855,237.34,236.3603,236.8683,30920.0
2022-06-24 13:00:00,261.14,261.5,260.02,260.18,62256.0,236.8774,237.2039,235.8614,236.0065,62256.0
2022-06-24 13:30:00,260.15,260.33,259.2,259.32,29434.0,235.9793,236.1426,235.1176,235.2264,29434.0
2022-06-24 14:00:00,259.36,260.25,259.24,259.83,83923.0,235.2627,236.07,235.1539,235.6891,83923.0
2022-06-24 14:30:00,259.8,261.17,259.73,260.5,49387.0,235.6619,236.9046,235.5984,236.2968,49387.0
2022-06-24 15:00:00,260.56,260.69,259.94,260.17,56751.0,236.3512,236.4692,235.7888,235.9975,56751.0
2022-06-24 15:30:00,260.13,262.13,260.06,261.63,258447.0,235.9612,237.7754,235.8977,237.3218,258447.0
2022-06-27 09:30:00,262.23,262.58,260.11,260.12,105336.0,237.8661,238.1836,235.943,235.9521,105336.0
2022-06-27 10:00:00,260.22,262.66,259.72,259.72,81316.0,236.0428,238.2561,235.5893,235.5893,81316.0
2022-06-27 10:30:00,259.73,260.59,258.81,260.27,73400.0,235.5984,236.3785,234.7638,236.0882,73400.0
2022-06-27 11:00:00,260.23,262.66,260.02,262.31,44563.0,236.0519,238.2561,235.8614,237.9386,44563.0
2022-06-27 11:30:00,262.29,263.13,261.61,262.24,57339.0,237.9205,238.6825,237.3037,237.8751,57339.0
2022-06-27 12:00:00,262.09,264.09,261.92,262.32,37209.0,237.7391,239.5533,237.5849,237.9477,37209.0
2022-06-27 12:30:00,262.26,262.37,261.34,261.45,35879.0,237.8933,237.9931,237.0588,237.1585,35879.0
2022-06-27 13:00:00,261.41,261.47,260.19,260.42,77275.0,237.1223,237.1767,236.0156,236.2242,77275.0
2022-06-27 13:30:00,260.36,260.58,259.61,259.61,52848.0,236.1698,236.3694,235.4895,235.4895,52848.0
2022-06-27 14:00:00,259.65,260.16,259.14,259.36,81336.0,235.5258,235.9884,235.0632,235.2627,81336.0
2022-06-27 14:30:00,259.37,259.77,258.9,258.96,72478.0,235.2718,235.6346,234.8455,234.8999,72478.0
2022-06-27 15:00:00,258.94,259.17,258.14,258.9,74416.0,234.8818,235.0904,234.1561,234.8455,74416.0
2022-06-27 15:30:00,258.87,259.44,258.54,259.2,201026.0,234.8183,235.3353,234.5189,235.1176,201026.0
2022-06-28 09:30:00,260.0,260.48,258.0,258.04,211563.0,235.8433,236.2787,234.0291,234.0654,211563.0
2022-06-28 10:00:00,258.06,259.29,256.21,258.31,55795.0,234.0835,235.1992,232.4054,234.3103,55795.0
2022-06-28 10:30:00,258.36,258.5,256.18,257.19,65492.0,234.3556,234.4826,232.3782,233.2943,65492.0
2022-06-28 11:00:00,257.25,258.37,256.4,256.79,48129.0,233.3488,234.3647,232.5777,232.9315,48129.0
2022-06-28 11:30:00,256.79,257.1,255.36,255.73,52981.0,232.9315,233.2127,231.6344,231.97,52981.0
2022-06-28 12:00:00,255.8,257.25,255.25,256.78,68611.0,232.0335,233.3488,231.5346,232.9224,68611.0
2022-06-28 12:30:00,256.78,256.86,256.39,256.73,16011.0,232.9224,232.995,232.5687,232.8771,16011.0
2022-06-28 13:00:00,256.49,256.58,254.98,255.83,25542.0,232.6594,232.741,231.2897,232.0607,25542.0
2022-06-28 13:30:00,256.17,256.28,255.56,255.82,20300.0,232.3691,232.4689,231.8158,232.0516,20300.0
2022-06-28 14:00:00,255.83,256.17,253.69,253.74,42970.0,232.0607,232.3691,230.1195,230.1649,42970.0
2022-06-28 14:30:00,253.65,253.8,252.17,253.61,44522.0,230.0832,230.2193,228.7408,230.047,44522.0
2022-06-28 15:00:00,253.67,254.1,252.87,253.19,37481.0,230.1014,230.4914,229.3757,229.666,37481.0
2022-06-28 15:30:00,253.1,253.25,252.12,253.12,160513.0,229.5844,229.7204,228.6954,229.6025,160513.0
2022-06-29 09:30:00,250.03,252.08,247.15,251.2,113070.0,226.7996,228.6591,224.1872,227.8609,113070.0
2022-06-29 10:00:00,251.19,252.24,250.4,251.99,73168.0,227.8518,228.8043,227.1352,228.5775,73168.0
2022-06-29 10:30:00,252.24,253.93,250.82,253.39,57822.0,228.8043,230.3372,227.5162,229.8474,57822.0
2022-06-29 11:00:00,253.28,253.57,250.84,250.91,67064.0,229.7476,230.0107,227.5343,227.5978,67064.0
2022-06-29 11:30:00,250.91,252.51,250.9,251.32,52025.0,227.5978,229.0492,227.5888,227.9697,52025.0
2022-06-29 12:00:00,251.36,251.57,250.45,250.81,39766.0,228.006,228.1965,227.1806,227.5071,39766.0
2022-06-29 12:30:00,250.87,251.85,250.66,250.75,54415.0,227.5615,228.4505,227.3711,227.4527,54415.0
2022-06-29 13:00:00,250.7,251.35,250.17,251.25,48379.0,227.4073,227.9969,226.9266,227.9062,48379.0
2022-06-29 13:30:00,251.19,252.05,250.94,251.92,47400.0,227.8518,228.6319,227.625,228.514,47400.0
2022-06-29 14:00:00,251.97,252.46,251.66,252.33,88914.0,228.5593,229.0038,228.2781,228.8859,88914.0
2022-06-29 14:30:00,252.37,252.63,251.55,252.59,46755.0,228.9222,229.158,228.1784,229.1217,46755.0
2022-06-29 15:00:00,252.51,253.46,252.19,253.37,70158.0,229.0492,229.9109,228.7589,229.8293,70158.0
2022-06-29 15:30:00,253.43,253.66,252.47,253.15,179868.0,229.8837,230.0923,229.0129,229.6297,179868.0
2022-06-30 09:30:00,251.61,254.87,250.21,253.08,100078.0,228.2328,231.1899,226.9629,229.5662,100078.0
2022-06-30 10:00:00,253.38,253.71,251.97,252.2,56900.0,229.8383,230.1377,228.5593,228.768,56900.0
2022-06-30 10:30:00,252.21,254.15,252.18,253.87,53501.0,228.777,230.5368,228.7498,230.2828,53501.0
2022-06-30 11:00:00,253.84,254.02,252.83,253.2,53018.0,230.2556,230.4189,229.3394,229.6751,53018.0
2022-06-30 11:30:00,253.12,255.46,252.85,255.26,56221.0,229.6025,231.7251,229.3576,231.5437,56221.0
2022-06-30 12:00:00,255.21,255.74,253.95,255.52,25467.0,231.4983,231.9791,230.3554,231.7795,25467.0
2022-06-30 12:30:00,255.6,256.92,254.85,256.82,34364.0,231.8521,233.0494,231.1718,232.9587,34364.0
2022-06-30 13:00:00,256.82,257.17,255.78,256.82,75363.0,232.9587,233.2762,232.0154,232.9587,75363.0
2022-06-30 13:30:00,256.73,257.71,256.54,257.17,41961.0,232.8771,233.766,232.7047,233.2762,41961.0
2022-06-30 14:00:00,257.26,257.3,255.44,256.3,47811.0,233.3578,233.3941,231.7069,232.487,47811.0
2022-06-30 14:30:00,256.43,256.66,255.0,255.68,33821.0,232.605,232.8136,231.3078,231.9246,33821.0
2022-06-30 15:00:00,255.65,255.88,253.81,255.07,37141.0,231.8974,232.1061,230.2284,231.3713,37141.0
2022-06-30 15:30:00,255.28,256.19,254.38,256.19,225882.0,231.5618,232.3873,230.7454,232.3873,225882.0
2022-07-01 09:30:00,254.53,257.48,252.44,257.27,89144.0,230.8815,233.5574,228.9857,233.3669,89144.0
2022-07-01 10:00:00,257.4,258.35,256.29,258.29,44886.0,233.4848,234.3466,232.478,234.2921,44886.0
2022-07-01 10:30:00,258.15,258.68,257.43,258.4,45705.0,234.1652,234.6459,233.512,234.3919,45705.0
2022-07-01 11:00:00,258.42,259.04,256.87,257.45,28818.0,234.4101,234.9725,233.0041,233.5302,28818.0
2022-07-01 11:30:00,257.63,258.51,256.01,256.22,26978.0,233.6935,234.4917,232.224,232.4145,26978.0
2022-07-01 12:00:00,256.21,256.45,255.48,255.6,30940.0,232.4054,232.6231,231.7432,231.8521,30940.0
2022-07-01 12:30:00,255.53,255.96,254.97,255.1,28196.0,231.7886,232.1786,231.2806,231.3985,28196.0
2022-07-01 13:00:00,255.01,255.81,254.59,255.57,16252.0,231.3169,232.0426,230.9359,231.8249,16252.0
2022-07-01 13:30:00,255.59,256.42,255.57,255.8,39741.0,231.843,232.5959,231.8249,232.0335,39741.0
2022-07-01 14:00:00,255.88,256.83,255.61,256.61,38603.0,232.1061,232.9678,231.8611,232.7682,38603.0
2022-07-01 14:30:00,256.67,257.37,256.29,256.81,32272.0,232.8227,233.4576,232.478,232.9497,32272.0
2022-07-01 15:00:00,256.82,257.72,256.33,257.47,47270.0,232.9587,233.7751,232.5142,233.5483,47270.0
2022-07-01 15:30:00,257.46,258.73,257.43,258.4,194366.0,233.5393,234.6913,233.512,234.3919,194366.0
2022-07-05 09:30:00,255.49,255.81,251.29,251.84,66933.0,231.7523,232.0426,227.9425,228.4414,66933.0
2022-07-05 10:00:00,251.75,252.82,250.92,251.92,36133.0,228.3598,229.3304,227.6069,228.514,36133.0
2022-07-05 10:30:00,252.13,252.56,250.2,250.48,42169.0,228.7045,229.0945,226.9538,227.2078,42169.0
2022-07-05 11:00:00,250.48,251.4,249.94,250.01,52812.0,227.2078,228.0423,226.7179,226.7814,52812.0
2022-07-05 11:30:00,249.89,251.0,249.63,249.78,33513.0,226.6726,227.6795,226.4368,226.5728,33513.0
2022-07-05 12:00:00,249.86,251.46,249.86,251.22,24906.0,226.6454,228.0967,226.6454,227.879,24906.0
2022-07-05 12:30:00,251.18,252.07,250.72,252.01,33037.0,227.8427,228.65,227.4255,228.5956,33037.0
2022-07-05 13:00:00,252.06,252.45,251.55,251.91,44806.0,228.641,228.9947,228.1784,228.5049,44806.0
2022-07-05 13:30:00,251.79,254.1,251.67,254.1,74286.0,228.3961,230.4914,228.2872,230.4914,74286.0
2022-07-05 14:00:00,254.06,255.06,254.03,254.46,51643.0,230.4552,231.3622,230.4279,230.818,51643.0
2022-07-05 14:30:00,254.54,255.37,254.35,255.03,19875.0,230.8906,231.6434,230.7182,231.335,19875.0
2022-07-05 15:00:00,255.03,255.8,254.8,255.35,38552.0,231.335,232.0335,231.1264,231.6253,38552.0
2022-07-05 15:30:00,255.44,256.06,254.92,255.93,85748.0,231.7069,232.2693,231.2353,232.1514,85748.0
2022-07-06 09:30:00,257.96,260.42,256.69,258.33,80755.0,233.9928,236.2242,232.8408,234.3284,80755.0
2022-07-06 10:00:00,258.16,260.43,257.97,260.01,56498.0,234.1742,236.2333,234.0019,235.8523,56498.0
2022-07-06 10:30:00,260.09,260.58,258.25,258.54,53630.0,235.9249,236.3694,234.2559,234.5189,53630.0
2022-07-06 11:00:00,258.35,258.74,257.5,258.37,34143.0,234.3466,234.7003,233.5755,234.3647,34143.0
2022-07-06 11:30:00,258.4,258.58,257.48,258.19,27821.0,234.3919,234.5552,233.5574,234.2014,27821.0
2022-07-06 12:00:00,258.11,259.44,257.51,259.24,30206.0,234.1289,235.3353,233.5846,235.1539,30206.0
2022-07-06 12:30:00,259.17,259.9,259.01,259.23,28515.0,235.0904,235.7526,234.9452,235.1448,28515.0
2022-07-06 13:00:00,259.42,259.49,258.55,258.59,21013.0,235.3172,235.3807,234.528,234.5643,21013.0
2022-07-06 13:30:00,258.56,259.43,258.52,258.97,16665.0,234.5371,235.3262,234.5008,234.909,16665.0
2022-07-06 14:00:00,258.87,259.32,257.87,259.15,26529.0,234.8183,235.2264,233.9112,235.0722,26529.0
2022-07-06 14:30:00,259.37,260.56,258.85,259.19,24397.0,235.2718,236.3512,234.8001,235.1085,24397.0
2022-07-06 15:00:00,259.02,259.73,258.43,259.61,25888.0,234.9543,235.5984,234.4191,235.4895,25888.0
2022-07-06 15:30:00,259.65,260.36,258.05,258.24,125824.0,235.5258,236.1698,234.0744,234.2468,125824.0
2022-07-07 09:30:00,258.5,260.58,257.34,258.01,57463.0,234.4826,236.3694,233.4304,234.0382,57463.0
2022-07-07 10:00:00,258.19,259.45,257.92,258.38,77917.0,234.2014,235.3444,233.9565,234.3738,77917.0
2022-07-07 10:30:00,258.55,259.74,258.43,259.32,44775.0,234.528,235.6074,234.4191,235.2264,44775.0
2022-07-07 11:00:00,259.28,260.17,259.03,259.03,26106.0,235.1902,235.9975,234.9634,234.9634,26106.0
2022-07-07 11:30:00,258.9,259.3,258.79,259.23,20464.0,234.8455,235.2083,234.7457,235.1448,20464.0
2022-07-07 12:00:00,259.31,259.31,258.48,258.5,41756.0,235.2174,235.2174,234.4645,234.4826,41756.0
2022-07-07 12:30:00,258.52,258.71,257.4,257.59,22983.0,234.5008,234.6731,233.4848,233.6572,22983.0
2022-07-07 13:00:00,257.59,257.8,256.91,257.07,22113.0,233.6572,233.8477,233.0404,233.1855,22113.0
2022-07-07 13:30:00,257.06,257.44,256.39,256.4,26817.0,233.1764,233.5211,232.5687,232.5777,26817.0
2022-07-07 14:00:00,256.43,257.1,255.85,255.97,37973.0,232.605,233.2127,232.0788,232.1877,37973.0
2022-07-07 14:30:00,255.95,256.05,255.41,255.95,33692.0,232.1696,232.2603,231.6797,232.1696,33692.0
2022-07-07 15:00:00,255.96,257.87,255.95,257.25,38219.0,232.1786,233.9112,232.1696,233.3488,38219.0
2022-07-07 15:30:00,257.19,257.82,256.66,257.08,96115.0,233.2943,233.8658,232.8136,233.1946,96115.0
2022-07-08 09:30:00,255.32,255.59,253.72,254.74,61393.0,231.5981,231.843,230.1467,231.072,61393.0
2022-07-08 10:00:00,254.77,257.88,254.42,257.44,49726.0,231.0992,233.9202,230.7817,233.5211,49726.0
2022-07-08 10:30:00,257.64,257.7,256.6,256.98,20215.0,233.7025,233.757,232.7592,233.1039,20215.0
2022-07-08 11:00:00,256.87,256.97,255.16,255.89,30867.0,233.0041,233.0948,231.453,232.1151,30867.0
2022-07-08 11:30:00,256.05,256.41,255.74,256.02,22126.0,232.2603,232.5868,231.9791,232.2331,22126.0
2022-07-08 12:00:00,256.06,256.16,255.1,255.2,17281.0,232.2693,232.36,231.3985,231.4892,17281.0
2022-07-08 12:30:00,255.3,255.55,255.0,255.25,49654.0,231.5799,231.8067,231.3078,231.5346,49654.0
2022-07-08 13:00:00,255.12,255.53,254.79,255.46,22098.0,231.4167,231.7886,231.1173,231.7251,22098.0
2022-07-08 13:30:00,255.31,255.38,254.82,255.21,29576.0,231.589,231.6525,231.1445,231.4983,29576.0
2022-07-08 14:00:00,255.32,256.44,255.03,256.35,15320.0,231.5981,232.614,231.335,232.5324,15320.0
2022-07-08 14:30:00,256.25,256.9,256.21,256.87,9387.0,232.4417,233.0313,232.4054,233.0041,9387.0
2022-07-08 15:00:00,257.06,257.28,256.37,256.43,17731.0,233.1764,233.376,232.5505,232.605,17731.0
2022-07-08 15:30:00,256.46,256.46,254.76,254.85,122379.0,232.6322,232.6322,231.0901,231.1718,122379.0
2022-07-11 09:30:00,255.0,256.22,252.49,253.44,117229.0,231.3078,232.4145,229.031,229.8928,117229.0
2022-07-11 10:00:00,253.41,254.98,253.25,254.77,47776.0,229.8655,231.2897,229.7204,231.0992,47776.0
2022-07-11 10:30:00,254.77,256.71,254.77,256.71,64807.0,231.0992,232.8589,231.0992,232.8589,64807.0
2022-07-11 11:00:00,256.6,257.68,256.6,257.66,26901.0,232.7592,233.7388,232.7592,233.7207,26901.0
2022-07-11 11:30:00,257.53,257.6,255.94,255.94,18331.0,233.6028,233.6663,232.1605,232.1605,18331.0
2022-07-11 12:00:00,256.01,256.9,255.99,256.13,16442.0,232.224,233.0313,232.2058,232.3328,16442.0
2022-07-11 12:30:00,256.26,257.49,256.26,257.32,24938.0,232.4508,233.5665,232.4508,233.4123,24938.0
2022-07-11 13:00:00,257.31,258.18,257.29,257.52,21724.0,233.4032,234.1924,233.3851,233.5937,21724.0
2022-07-11 13:30:00,257.55,258.21,257.55,258.13,18425.0,233.6209,234.2196,233.6209,234.147,18425.0
2022-07-11 14:00:00,258.04,258.16,257.12,258.06,88581.0,234.0654,234.1742,233.2309,234.0835,88581.0
2022-07-11 14:30:00,257.96,258.46,257.84,258.1,65848.0,233.9928,234.4464,233.884,234.1198,65848.0
2022-07-11 15:00:00,258.13,258.37,257.46,257.7,44804.0,234.147,234.3647,233.5393,233.757,44804.0
2022-07-11 15:30:00,257.69,258.14,257.6,257.98,172156.0,233.7479,234.1561,233.6663,234.0109,172156.0
2022-07-12 09:30:00,256.95,258.21,256.77,257.19,77633.0,233.0766,234.2196,232.9134,233.2943,77633.0
2022-07-12 10:00:00,257.05,257.97,256.44,257.02,90756.0,233.1674,234.0019,232.614,233.1401,90756.0
2022-07-12 10:30:00,257.06,258.74,256.81,258.17,132177.0,233.1764,234.7003,232.9497,234.1833,132177.0
2022-07-12 11:00:00,258.17,258.17,256.1,256.66,57114.0,234.1833,234.1833,232.3056,232.8136,57114.0
2022-07-12 11:30:00,256.75,256.8,254.8,255.78,84166.0,232.8952,232.9406,231.1264,232.0154,84166.0
2022-07-12 12:00:00,255.83,256.39,255.22,256.26,46340.0,232.0607,232.5687,231.5074,232.4508,46340.0
2022-07-12 12:30:00,256.26,256.93,256.07,256.91,40507.0,232.4508,233.0585,232.2784,233.0404,40507.0
2022-07-12 13:00:00,256.83,256.9,255.45,255.94,46756.0,232.9678,233.0313,231.716,232.1605,46756.0
2022-07-12 13:30:00,255.89,256.86,255.7,256.53,32838.0,232.1151,232.995,231.9428,232.6957,32838.0
2022-07-12 14:00:00,256.47,256.69,256.03,256.27,30661.0,232.6412,232.8408,232.2421,232.4598,30661.0
2022-07-12 14:30:00,256.28,256.36,255.23,255.29,52903.0,232.4689,232.5415,231.5165,231.5709,52903.0
2022-07-12 15:00:00,255.21,255.24,253.84,253.91,45331.0,231.4983,231.5255,230.2556,230.3191,45331.0
2022-07-12 15:30:00,253.76,255.9,253.15,255.49,238488.0,230.183,232.1242,229.6297,231.7523,238488.0
2022-07-13 09:30:00,252.41,254.02,251.17,253.54,51940.0,228.9585,230.4189,227.8337,229.9835,51940.0
2022-07-13 10:00:00,253.69,253.83,252.3,253.48,41450.0,230.1195,230.2465,228.8587,229.929,41450.0
2022-07-13 10:30:00,253.4,255.55,253.39,255.51,42801.0,229.8565,231.8067,229.8474,231.7704,42801.0
2022-07-13 11:00:00,255.51,255.98,254.48,254.61,52336.0,231.7704,232.1968,230.8361,230.9541,52336.0
2022-07-13 11:30:00,254.61,255.04,254.19,254.69,52691.0,230.9541,231.3441,230.5731,231.0266,52691.0
2022-07-13 12:00:00,254.73,256.07,254.73,255.93,19688.0,231.0629,232.2784,231.0629,232.1514,19688.0
2022-07-13 12:30:00,255.94,257.54,255.87,257.53,14278.0,232.1605,233.6118,232.097,233.6028,14278.0
2022-07-13 13:00:00,257.4,257.9,256.72,257.71,58314.0,233.4848,233.9384,232.868,233.766,58314.0
2022-07-13 13:30:00,257.7,258.21,257.18,257.94,26483.0,233.757,234.2196,233.2853,233.9747,26483.0
2022-07-13 14:00:00,257.91,257.92,256.45,257.43,35324.0,233.9475,233.9565,232.6231,233.512,35324.0
2022-07-13 14:30:00,257.46,257.96,256.83,257.69,35636.0,233.5393,233.9928,232.9678,233.7479,35636.0
2022-07-13 15:00:00,257.72,257.82,256.99,257.09,31783.0,233.7751,233.8658,233.1129,233.2036,31783.0
2022-07-13 15:30:00,257.2,257.48,255.85,255.88,123318.0,233.3034,233.5574,232.0788,232.1061,123318.0
2022-07-14 09:30:00,251.75,254.93,251.43,254.26,60100.0,228.3598,231.2443,228.0695,230.6366,60100.0
2022-07-14 10:00:00,254.2,255.39,253.44,254.59,86372.0,230.5821,231.6616,229.8928,230.9359,86372.0
2022-07-14 10:30:00,254.57,254.79,252.95,254.06,59817.0,230.9178,231.1173,229.4483,230.4552,59817.0
2022-07-14 11:00:00,254.23,256.64,254.23,256.49,27649.0,230.6094,232.7954,230.6094,232.6594,27649.0
2022-07-14 11:30:00,256.45,257.77,255.89,256.89,32790.0,232.6231,233.8205,232.1151,233.0222,32790.0
2022-07-14 12:00:00,257.0,257.08,255.76,255.76,48161.0,233.122,233.1946,231.9972,231.9972,48161.0
2022-07-14 12:30:00,255.73,256.09,255.06,255.78,24328.0,231.97,232.2965,231.3622,232.0154,24328.0
2022-07-14 13:00:00,255.71,256.01,254.93,255.82,17965.0,231.9519,232.224,231.2443,232.0516,17965.0
2022-07-14 13:30:00,255.69,256.3,255.4,256.27,32896.0,231.9337,232.487,231.6707,232.4598,32896.0
2022-07-14 14:00:00,256.31,257.85,256.28,257.35,38721.0,232.4961,233.893,232.4689,233.4395,38721.0
2022-07-14 14:30:00,257.31,257.47,256.5,256.95,19245.0,233.4032,233.5483,232.6685,233.0766,19245.0
2022-07-14 15:00:00,256.96,257.14,256.1,256.33,47945.0,233.0857,233.249,232.3056,232.5142,47945.0
2022-07-14 15:30:00,256.28,257.02,255.59,256.49,121128.0,232.4689,233.1401,231.843,232.6594,121128.0
2022-07-15 09:30:00,259.88,260.46,257.81,259.0,98153.0,235.7344,236.2605,233.8567,234.9362,98153.0
2022-07-15 10:00:00,259.23,260.79,257.4,259.01,65373.0,235.1448,236.5599,233.4848,234.9452,65373.0
2022-07-15 10:30:00,258.99,259.55,258.47,258.61,35488.0,234.9271,235.4351,234.4554,234.5824,35488.0
2022-07-15 11:00:00,258.62,259.57,258.62,259.4,37235.0,234.5915,235.4532,234.5915,235.299,37235.0
2022-07-15 11:30:00,259.32,260.32,259.0,259.24,20020.0,235.2264,236.1335,234.9362,235.1539,20020.0
2022-07-15 12:00:00,259.3,259.38,258.25,258.39,10587.0,235.2083,235.2809,234.2559,234.3829,10587.0
2022-07-15 12:30:00,258.47,258.56,257.49,257.49,17384.0,234.4554,234.5371,233.5665,233.5665,17384.0
2022-07-15 13:00:00,257.46,257.64,256.61,257.16,25846.0,233.5393,233.7025,232.7682,233.2671,25846.0
2022-07-15 13:30:00,257.16,257.27,256.49,256.73,27064.0,233.2671,233.3669,232.6594,232.8771,27064.0
2022-07-15 14:00:00,256.68,256.74,256.04,256.44,17461.0,232.8317,232.8862,232.2512,232.614,17461.0
2022-07-15 14:30:00,256.48,256.59,256.04,256.12,15744.0,232.6503,232.7501,232.2512,232.3238,15744.0
2022-07-15 15:00:00,256.07,256.27,255.64,255.85,17874.0,232.2784,232.4598,231.8884,232.0788,17874.0
2022-07-15 15:30:00,255.89,257.25,255.33,257.01,117531.0,232.1151,233.3488,231.6072,233.1311,117531.0
2022-07-18 09:30:00,256.91,257.79,252.85,254.32,74785.0,233.0404,233.8386,229.3576,230.691,74785.0
2022-07-18 10:00:00,254.16,254.7,253.41,253.58,41393.0,230.5459,231.0357,229.8655,230.0198,41393.0
2022-07-18 10:30:00,253.48,253.73,250.88,251.42,51927.0,229.929,230.1558,227.5706,228.0604,51927.0
2022-07-18 11:00:00,251.49,252.46,250.82,252.06,67412.0,228.1239,229.0038,227.5162,228.641,67412.0
2022-07-18 11:30:00,252.1,253.03,250.6,250.6,42275.0,228.6773,229.5209,227.3166,227.3166,42275.0
2022-07-18 12:00:00,250.66,251.05,250.2,250.63,30139.0,227.3711,227.7248,226.9538,227.3438,30139.0
2022-07-18 12:30:00,250.62,251.8,250.58,251.0,52627.0,227.3348,228.4051,227.2985,227.6795,52627.0
2022-07-18 13:00:00,251.05,251.32,250.7,251.27,38924.0,227.7248,227.9697,227.4073,227.9244,38924.0
2022-07-18 13:30:00,251.3,251.44,250.73,250.96,45392.0,227.9516,228.0786,227.4345,227.6432,45392.0
2022-07-18 14:00:00,250.87,251.29,250.55,250.64,28556.0,227.5615,227.9425,227.2713,227.3529,28556.0
2022-07-18 14:30:00,250.67,251.05,250.21,250.28,57117.0,227.3801,227.7248,226.9629,227.0264,57117.0
2022-07-18 15:00:00,250.28,250.55,249.68,249.77,69161.0,227.0264,227.2713,226.4821,226.5637,69161.0
2022-07-18 15:30:00,249.87,249.87,248.58,249.26,170860.0,226.6545,226.6545,225.4843,226.1011,170860.0
2022-07-19 09:30:00,251.61,255.48,251.5,254.71,94014.0,228.2328,231.7432,228.133,231.0448,94014.0
2022-07-19 10:00:00,254.51,255.15,253.01,253.55,43567.0,230.8633,231.4439,229.5027,229.9925,43567.0
2022-07-19 10:30:00,253.61,255.46,253.61,254.66,39187.0,230.047,231.7251,230.047,230.9994,39187.0
2022-07-19 11:00:00,254.62,255.21,254.14,254.21,52716.0,230.9631,231.4983,230.5277,230.5912,52716.0
2022-07-19 11:30:00,254.23,254.24,253.08,253.89,36662.0,230.6094,230.6184,229.5662,230.301,36662.0
2022-07-19 12:00:00,253.92,253.92,253.0,253.65,24757.0,230.3282,230.3282,229.4936,230.0832,24757.0
2022-07-19 12:30:00,253.61,254.53,253.6,254.53,40556.0,230.047,230.8815,230.0379,230.8815,40556.0
2022-07-19 13:00:00,254.66,255.01,254.52,254.9,28749.0,230.9994,231.3169,230.8724,231.2171,28749.0
2022-07-19 13:30:00,254.92,255.93,254.6,255.93,34941.0,231.2353,232.1514,230.945,232.1514,34941.0
2022-07-19 14:00:00,255.94,256.71,255.78,256.47,50262.0,232.1605,232.8589,232.0154,232.6412,50262.0
2022-07-19 14:30:00,256.56,256.81,256.08,256.2,21639.0,232.7229,232.9497,232.2875,232.3963,21639.0
2022-07-19 15:00:00,256.23,256.79,256.0,256.64,50263.0,232.4235,232.9315,232.2149,232.7954,50263.0
2022-07-19 15:30:00,256.69,257.27,256.17,257.15,189584.0,232.8408,233.3669,232.3691,233.2581,189584.0
2022-07-20 09:30:00,256.0,257.93,250.4,250.4,98453.0,232.2149,233.9656,227.1352,227.1352,98453.0
2022-07-20 10:00:00,250.37,252.45,249.67,252.35,58753.0,227.108,228.9947,226.473,228.904,58753.0
2022-07-20 10:30:00,252.56,255.56,252.56,255.56,62985.0,229.0945,231.8158,229.0945,231.8158,62985.0
2022-07-20 11:00:00,255.58,256.03,254.74,255.14,42711.0,231.8339,232.2421,231.072,231.4348,42711.0
2022-07-20 11:30:00,255.14,255.14,253.44,254.72,49362.0,231.4348,231.4348,229.8928,231.0538,49362.0
2022-07-20 12:00:00,254.71,254.76,252.87,253.19,41983.0,231.0448,231.0901,229.3757,229.666,41983.0
2022-07-20 12:30:00,253.05,253.38,251.49,252.18,29920.0,229.539,229.8383,228.1239,228.7498,29920.0
2022-07-20 13:00:00,252.08,252.24,250.2,251.1,32822.0,228.6591,228.8043,226.9538,227.7702,32822.0
2022-07-20 13:30:00,251.06,251.6,250.02,250.06,30039.0,227.7339,228.2237,226.7905,226.8268,30039.0
2022-07-20 14:00:00,250.06,251.63,249.93,251.53,37169.0,226.8268,228.2509,226.7089,228.1602,37169.0
2022-07-20 14:30:00,251.38,251.68,250.67,251.2,26670.0,228.0242,228.2963,227.3801,227.8609,26670.0
2022-07-20 15:00:00,251.15,251.87,251.05,251.71,33559.0,227.8155,228.4686,227.7248,228.3235,33559.0
2022-07-20 15:30:00,251.69,251.69,249.43,249.79,164583.0,228.3054,228.3054,226.2553,226.5819,164583.0
2022-07-21 09:30:00,250.17,251.61,248.19,251.04,66143.0,226.9266,228.2328,225.1305,227.7157,66143.0
2022-07-21 10:00:00,251.51,252.02,250.34,251.06,34367.0,228.1421,228.6047,227.0808,227.7339,34367.0
2022-07-21 10:30:00,250.99,253.46,250.83,253.46,40155.0,227.6704,229.9109,227.5253,229.9109,40155.0
2022-07-21 11:00:00,253.36,254.9,253.19,254.74,54378.0,229.8202,231.2171,229.666,231.072,54378.0
2022-07-21 11:30:00,254.86,255.99,254.66,254.84,54153.0,231.1808,232.2058,230.9994,231.1627,54153.0
2022-07-21 12:00:00,254.77,255.07,254.25,255.07,41122.0,231.0992,231.3713,230.6275,231.3713,41122.0
2022-07-21 12:30:00,255.04,255.21,254.14,254.27,24398.0,231.3441,231.4983,230.5277,230.6456,24398.0
2022-07-21 13:00:00,254.28,254.81,253.78,253.82,34463.0,230.6547,231.1355,230.2012,230.2375,34463.0
2022-07-21 13:30:00,253.82,254.52,253.42,254.35,16878.0,230.2375,230.8724,229.8746,230.7182,16878.0
2022-07-21 14:00:00,254.41,255.07,254.27,254.8,29951.0,230.7726,231.3713,230.6456,231.1264,29951.0
2022-07-21 14:30:00,254.78,254.84,254.16,254.67,38670.0,231.1083,231.1627,230.5459,231.0085,38670.0
2022-07-21 15:00:00,254.61,254.93,254.39,254.9,39731.0,230.9541,231.2443,230.7545,231.2171,39731.0
2022-07-21 15:30:00,254.86,255.6,254.57,255.4,152803.0,231.1808,231.8521,230.9178,231.6707,152803.0
2022-07-22 09:30:00,256.55,259.63,255.76,259.29,81155.0,232.7138,235.5076,231.9972,235.1992,81155.0
2022-07-22 10:00:00,258.92,260.36,258.74,259.46,68069.0,234.8636,236.1698,234.7003,235.3534,68069.0
2022-07-22 10:30:00,259.61,260.12,258.63,259.0,41300.0,235.4895,235.9521,234.6006,234.9362,41300.0
2022-07-22 11:00:00,258.92,258.98,257.91,258.04,43012.0,234.8636,234.918,233.9475,234.0654,43012.0
2022-07-22 11:30:00,258.1,258.87,258.0,258.61,102880.0,234.1198,234.8183,234.0291,234.5824,102880.0
2022-07-22 12:00:00,258.67,258.78,257.37,257.97,84437.0,234.6368,234.7366,233.4576,234.0019,84437.0
2022-07-22 12:30:00,258.0,258.83,257.9,258.83,27054.0,234.0291,234.782,233.9384,234.782,27054.0
2022-07-22 13:00:00,258.97,259.38,258.55,259.26,48990.0,234.909,235.2809,234.528,235.172,48990.0
2022-07-22 13:30:00,259.16,259.16,257.79,258.05,24184.0,235.0813,235.0813,233.8386,234.0744,24184.0
2022-07-22 14:00:00,258.31,258.34,257.02,257.62,28169.0,234.3103,234.3375,233.1401,233.6844,28169.0
2022-07-22 14:30:00,257.62,257.97,256.78,257.89,40343.0,233.6844,234.0019,232.9224,233.9293,40343.0
2022-07-22 15:00:00,257.79,259.01,257.77,259.01,56345.0,233.8386,234.9452,233.8205,234.9452,56345.0
2022-07-22 15:30:00,259.08,259.73,258.75,259.64,251304.0,235.0087,235.5984,234.7094,235.5167,251304.0
2022-07-25 09:30:00,259.35,259.66,257.83,258.34,72911.0,235.2537,235.5349,233.8749,234.3375,72911.0
2022-07-25 10:00:00,258.45,259.01,257.98,258.54,82847.0,234.4373,234.9452,234.0109,234.5189,82847.0
2022-07-25 10:30:00,258.54,258.82,257.42,258.06,57826.0,234.5189,234.7729,233.503,234.0835,57826.0
2022-07-25 11:00:00,258.03,258.55,257.76,258.55,31011.0,234.0563,234.528,233.8114,234.528,31011.0
2022-07-25 11:30:00,258.45,258.94,258.19,258.61,23549.0,234.4373,234.8818,234.2014,234.5824,23549.0
2022-07-25 12:00:00,258.68,259.1,258.03,258.13,22722.0,234.6459,235.0269,234.0563,234.147,22722.0
2022-07-25 12:30:00,258.17,258.45,257.7,257.7,18431.0,234.1833,234.4373,233.757,233.757,18431.0
2022-07-25 13:00:00,257.69,258.18,257.6,257.93,18430.0,233.7479,234.1924,233.6663,233.9656,18430.0
2022-07-25 13:30:00,257.94,258.09,257.16,257.3,22025.0,233.9747,234.1107,233.2671,233.3941,22025.0
2022-07-25 14:00:00,257.27,257.47,256.87,257.2,28746.0,233.3669,233.5483,233.0041,233.3034,28746.0
2022-07-25 14:30:00,257.18,257.28,256.38,256.43,32324.0,233.2853,233.376,232.5596,232.605,32324.0
2022-07-25 15:00:00,256.4,256.88,255.9,256.18,38041.0,232.5777,233.0131,232.1242,232.3782,38041.0
2022-07-25 15:30:00,256.15,257.41,256.09,257.21,174491.0,232.351,233.4939,232.2965,233.3125,174491.0
2022-07-26 09:30:00,258.56,263.07,257.82,261.31,108818.0,234.5371,238.628,233.8658,237.0316,108818.0
2022-07-26 10:00:00,261.31,262.24,260.39,260.85,68245.0,237.0316,237.8751,236.197,236.6143,68245.0
2022-07-26 10:30:00,260.91,260.91,258.35,259.12,44364.0,236.6687,236.6687,234.3466,235.045,44364.0
2022-07-26 11:00:00,259.27,259.98,258.91,259.46,39455.0,235.1811,235.8251,234.8545,235.3534,39455.0
2022-07-26 11:30:00,259.42,259.53,258.93,259.16,32109.0,235.3172,235.4169,234.8727,235.0813,32109.0
2022-07-26 12:00:00,259.15,260.14,258.93,260.04,42793.0,235.0722,235.9703,234.8727,235.8796,42793.0
2022-07-26 12:30:00,260.12,260.34,258.95,259.73,40610.0,235.9521,236.1517,234.8908,235.5984,40610.0
2022-07-26 13:00:00,259.72,259.91,258.93,259.59,47628.0,235.5893,235.7616,234.8727,235.4714,47628.0
2022-07-26 13:30:00,259.62,259.77,259.05,259.18,38393.0,235.4986,235.6346,234.9815,235.0995,38393.0
2022-07-26 14:00:00,259.19,259.67,258.72,258.73,57104.0,235.1085,235.5439,234.6822,234.6913,57104.0
2022-07-26 14:30:00,258.79,259.6,258.5,259.39,59278.0,234.7457,235.4804,234.4826,235.2899,59278.0
2022-07-26 15:00:00,259.4,259.68,259.03,259.2,94320.0,235.299,235.553,234.9634,235.1176,94320.0
2022-07-26 15:30:00,259.23,259.77,258.85,258.88,221843.0,235.1448,235.6346,234.8001,234.8273,221843.0
2022-07-27 09:30:00,259.52,261.24,259.09,260.32,41692.0,235.4079,236.9681,235.0178,236.1335,41692.0
2022-07-27 10:00:00,260.08,260.53,257.72,257.95,48222.0,235.9158,236.324,233.7751,233.9837,48222.0
2022-07-27 10:30:00,257.94,258.49,256.44,256.57,49359.0,233.9747,234.4736,232.614,232.732,49359.0
2022-07-27 11:00:00,256.55,257.38,256.34,256.77,32028.0,232.7138,233.4667,232.5233,232.9134,32028.0
2022-07-27 11:30:00,256.77,257.38,256.75,256.87,38132.0,232.9134,233.4667,232.8952,233.0041,38132.0
2022-07-27 12:00:00,256.85,257.25,256.36,256.78,48934.0,232.9859,233.3488,232.5415,232.9224,48934.0
2022-07-27 12:30:00,256.85,257.14,256.46,256.48,23047.0,232.9859,233.249,232.6322,232.6503,23047.0
2022-07-27 13:00:00,256.42,257.05,256.35,256.77,24594.0,232.5959,233.1674,232.5324,232.9134,24594.0
2022-07-27 13:30:00,256.72,257.22,256.45,256.85,33503.0,232.868,233.3216,232.6231,232.9859,33503.0
2022-07-27 14:00:00,256.68,257.11,255.91,256.03,38810.0,232.8317,233.2218,232.1333,232.2421,38810.0
2022-07-27 14:30:00,255.96,257.8,255.42,257.09,60373.0,232.1786,233.8477,231.6888,233.2036,60373.0
2022-07-27 15:00:00,257.21,258.66,256.94,258.51,75164.0,233.3125,234.6278,233.0676,234.4917,75164.0
2022-07-27 15:30:00,258.54,258.55,257.54,258.26,302848.0,234.5189,234.528,233.6118,234.2649,302848.0
2022-07-28 09:30:00,261.46,266.0,260.06,265.37,108025.0,237.1676,241.2858,235.8977,240.7143,108025.0
2022-07-28 10:00:00,265.51,265.98,262.88,264.13,148476.0,240.8413,241.2677,238.4557,239.5895,148476.0
2022-07-28 10:30:00,264.48,268.65,264.19,267.82,95024.0,239.907,243.6896,239.644,242.9367,95024.0
2022-07-28 11:00:00,267.83,268.59,267.0,267.09,71867.0,242.9458,243.6352,242.1929,242.2745,71867.0
2022-07-28 11:30:00,267.04,267.64,265.09,265.1,57958.0,242.2292,242.7734,240.4604,240.4694,57958.0
2022-07-28 12:00:00,265.19,267.05,265.04,266.94,130939.0,240.5511,242.2382,240.415,242.1385,130939.0
2022-07-28 12:30:00,266.9,268.45,266.78,268.14,43604.0,242.1022,243.5082,241.9933,243.227,43604.0
2022-07-28 13:00:00,268.16,268.74,267.88,268.37,48045.0,243.2451,243.7712,242.9911,243.4356,48045.0
2022-07-28 13:30:00,268.37,269.02,268.03,268.57,77460.0,243.4356,244.0252,243.1272,243.617,77460.0
2022-07-28 14:00:00,268.52,268.56,267.59,267.78,114685.0,243.5717,243.608,242.7281,242.9004,114685.0
2022-07-28 14:30:00,267.84,268.06,267.29,267.79,98520.0,242.9548,243.1544,242.456,242.9095,98520.0
2022-07-28 15:00:00,267.76,268.44,267.19,268.2,158000.0,242.8823,243.4991,242.3652,243.2814,158000.0
2022-07-28 15:30:00,268.13,269.56,267.87,268.69,365344.0,243.2179,244.515,242.9821,243.7259,365344.0
2022-07-29 09:30:00,270.35,271.6,267.51,271.59,93707.0,245.2316,246.3655,242.6555,246.3564,93707.0
2022-07-29 10:00:00,271.49,273.28,271.12,272.7,54006.0,246.2657,247.8894,245.9301,247.3633,54006.0
2022-07-29 10:30:00,272.59,273.11,270.63,270.66,33110.0,247.2635,247.7352,245.4856,245.5128,33110.0
2022-07-29 11:00:00,270.71,271.33,270.02,271.3,46836.0,245.5582,246.1206,244.9323,246.0934,46836.0
2022-07-29 11:30:00,271.38,272.3,271.16,272.21,28023.0,246.1659,247.0005,245.9664,246.9188,28023.0
2022-07-29 12:00:00,272.32,272.79,272.13,272.53,42863.0,247.0186,247.4449,246.8463,247.2091,42863.0
2022-07-29 12:30:00,272.54,273.95,272.51,273.55,37399.0,247.2182,248.4972,247.191,248.1343,37399.0
2022-07-29 13:00:00,273.4,273.53,272.62,272.81,32976.0,247.9983,248.1162,247.2907,247.4631,32976.0
2022-07-29 13:30:00,272.76,273.21,271.51,271.59,37866.0,247.4177,247.8259,246.2839,246.3564,37866.0
2022-07-29 14:00:00,271.7,272.64,271.62,272.64,37578.0,246.4562,247.3089,246.3836,247.3089,37578.0
2022-07-29 14:30:00,272.62,273.16,271.55,271.82,66890.0,247.2907,247.7806,246.3202,246.5651,66890.0
2022-07-29 15:00:00,271.81,272.75,271.69,272.0,48541.0,246.556,247.4087,246.4471,246.7283,48541.0
2022-07-29 15:30:00,271.96,272.04,270.57,270.87,211089.0,246.6921,246.7646,245.4312,245.7033,211089.0
2022-08-01 09:30:00,270.28,271.76,267.15,267.15,48046.0,245.1681,246.5106,242.329,242.329,48046.0
2022-08-01 10:00:00,267.11,268.8,266.26,266.82,99147.0,242.2927,243.8257,241.5216,242.0296,99147.0
2022-08-01 10:30:00,266.74,269.43,266.74,268.65,32392.0,241.9571,244.3971,241.9571,243.6896,32392.0
2022-08-01 11:00:00,268.71,269.6,267.98,269.32,26281.0,243.744,244.5513,243.0818,244.2973,26281.0
2022-08-01 11:30:00,269.36,270.2,268.86,268.93,35713.0,244.3336,245.0956,243.8801,243.9436,35713.0
2022-08-01 12:00:00,268.8,268.97,268.27,268.78,17681.0,243.8257,243.9799,243.3449,243.8075,17681.0
2022-08-01 12:30:00,268.84,269.07,268.07,268.6,19713.0,243.8619,244.0706,243.1635,243.6442,19713.0
2022-08-01 13:00:00,268.47,268.61,267.8,267.83,16223.0,243.5263,243.6533,242.9186,242.9458,16223.0
2022-08-01 13:30:00,267.76,268.09,266.97,268.03,26390.0,242.8823,243.1816,242.1657,243.1272,26390.0
2022-08-01 14:00:00,267.95,268.08,267.11,267.15,17302.0,243.0546,243.1726,242.2927,242.329,17302.0
2022-08-01 14:30:00,267.13,268.64,267.07,268.36,32823.0,242.3108,243.6805,242.2564,243.4265,32823.0
2022-08-01 15:00:00,268.41,268.97,267.67,268.47,68272.0,243.4719,243.9799,242.8006,243.5263,68272.0
2022-08-01 15:30:00,268.47,269.74,267.92,268.62,182988.0,243.5263,244.6783,243.0274,243.6624,182988.0
2022-08-02 09:30:00,269.1,270.03,267.11,268.02,91504.0,244.0978,244.9414,242.2927,243.1181,91504.0
2022-08-02 10:00:00,267.93,268.85,267.15,268.77,33511.0,243.0365,243.871,242.329,243.7984,33511.0
2022-08-02 10:30:00,268.88,269.79,268.32,268.64,21538.0,243.8982,244.7237,243.3903,243.6805,21538.0
2022-08-02 11:00:00,268.84,268.89,267.68,268.01,18228.0,243.8619,243.9073,242.8097,243.1091,18228.0
2022-08-02 11:30:00,268.15,268.25,267.19,267.71,15657.0,243.236,243.3268,242.3652,242.8369,15657.0
2022-08-02 12:00:00,267.71,269.55,267.48,269.55,24708.0,242.8369,244.506,242.6283,244.506,24708.0
2022-08-02 12:30:00,269.51,270.38,269.13,270.38,21924.0,244.4697,245.2589,244.125,245.2589,21924.0
2022-08-02 13:00:00,270.34,271.03,269.85,270.87,39067.0,245.2226,245.8485,244.7781,245.7033,39067.0
2022-08-02 13:30:00,270.76,271.18,269.99,270.52,82040.0,245.6036,245.9845,244.9051,245.3858,82040.0
2022-08-02 14:00:00,270.5,270.51,269.38,270.38,54044.0,245.3677,245.3768,244.3518,245.2589,54044.0
2022-08-02 14:30:00,270.43,270.71,268.92,269.32,50113.0,245.3042,245.5582,243.9345,244.2973,50113.0
2022-08-02 15:00:00,269.36,269.39,267.82,268.66,24595.0,244.3336,244.3608,242.9367,243.6987,24595.0
2022-08-02 15:30:00,268.66,268.75,266.03,266.51,308473.0,243.6987,243.7803,241.313,241.7484,308473.0
2022-08-03 09:30:00,267.84,268.42,266.13,266.6,66589.0,242.9548,243.481,241.4037,241.8301,66589.0
2022-08-03 10:00:00,266.46,266.8,264.87,266.17,36538.0,241.7031,242.0115,240.2608,241.44,36538.0
2022-08-03 10:30:00,266.31,267.48,265.72,267.07,24567.0,241.567,242.6283,241.0318,242.2564,24567.0
2022-08-03 11:00:00,267.3,267.78,266.12,266.63,34755.0,242.465,242.9004,241.3947,241.8573,34755.0
2022-08-03 11:30:00,266.69,267.49,266.19,267.49,19853.0,241.9117,242.6374,241.4582,242.6374,19853.0
2022-08-03 12:00:00,267.49,268.35,267.47,267.74,20393.0,242.6374,243.4175,242.6192,242.8641,20393.0
2022-08-03 12:30:00,267.77,269.04,267.77,268.79,32104.0,242.8914,244.0434,242.8914,243.8166,32104.0
2022-08-03 13:00:00,268.82,269.63,268.73,269.59,20884.0,243.8438,244.5785,243.7622,244.5423,20884.0
2022-08-03 13:30:00,269.57,269.93,268.34,268.85,38030.0,244.5241,244.8507,243.4084,243.871,38030.0
2022-08-03 14:00:00,268.58,268.62,267.34,267.57,35402.0,243.6261,243.6624,242.5013,242.7099,35402.0
2022-08-03 14:30:00,267.6,268.5,267.47,268.07,36663.0,242.7371,243.5535,242.6192,243.1635,36663.0
2022-08-03 15:00:00,268.11,268.99,268.11,268.82,48670.0,243.1998,243.998,243.1998,243.8438,48670.0
2022-08-03 15:30:00,268.85,269.34,268.45,268.83,179702.0,243.871,244.3155,243.5082,243.8529,179702.0
2022-08-04 09:30:00,269.15,270.35,268.75,269.25,49328.0,244.1431,245.2316,243.7803,244.2338,49328.0
2022-08-04 10:00:00,269.48,269.64,268.51,268.9,31306.0,244.4425,244.5876,243.5626,243.9164,31306.0
2022-08-04 10:30:00,268.93,270.33,268.0,270.1,61263.0,243.9436,245.2135,243.1,245.0049,61263.0
2022-08-04 11:00:00,270.19,271.26,270.0,270.78,52598.0,245.0865,246.0571,244.9142,245.6217,52598.0
2022-08-04 11:30:00,270.83,271.01,269.82,270.82,36033.0,245.667,245.8303,244.7509,245.658,36033.0
2022-08-04 12:00:00,270.81,270.9,269.44,270.35,24374.0,245.6489,245.7305,244.4062,245.2316,24374.0
2022-08-04 12:30:00,270.26,270.26,269.35,269.66,34176.0,245.15,245.15,244.3246,244.6058,34176.0
2022-08-04 13:00:00,269.54,270.45,268.76,270.31,34518.0,244.4969,245.3224,243.7894,245.1954,34518.0
2022-08-04 13:30:00,270.25,270.71,269.56,269.87,13725.0,245.1409,245.5582,244.515,244.7962,13725.0
2022-08-04 14:00:00,269.89,270.17,269.74,269.91,16048.0,244.8144,245.0684,244.6783,244.8325,16048.0
2022-08-04 14:30:00,269.98,270.94,269.87,270.79,40141.0,244.896,245.7668,244.7962,245.6308,40141.0
2022-08-04 15:00:00,270.72,271.62,270.69,271.62,49580.0,245.5673,246.3836,245.5401,246.3836,49580.0
2022-08-04 15:30:00,271.63,271.72,270.73,271.26,110270.0,246.3927,246.4744,245.5763,246.0571,110270.0
2022-08-05 09:30:00,268.37,270.74,267.25,268.09,46135.0,243.4356,245.5854,242.4197,243.1816,46135.0
2022-08-05 10:00:00,267.84,268.71,267.03,267.28,55217.0,242.9548,243.744,242.2201,242.4469,55217.0
2022-08-05 10:30:00,267.46,269.4,267.32,268.67,52865.0,242.6102,244.3699,242.4832,243.7077,52865.0
2022-08-05 11:00:00,268.84,270.0,268.7,268.77,54117.0,243.8619,244.9142,243.7349,243.7984,54117.0
2022-08-05 11:30:00,268.81,269.24,268.25,269.0,18450.0,243.8347,244.2248,243.3268,244.0071,18450.0
2022-08-05 12:00:00,269.13,269.91,269.13,269.57,20713.0,244.125,244.8325,244.125,244.5241,20713.0
2022-08-05 12:30:00,269.53,270.27,269.42,270.23,20380.0,244.4878,245.1591,244.3881,245.1228,20380.0
2022-08-05 13:00:00,270.28,271.37,270.01,270.93,25187.0,245.1681,246.1569,244.9232,245.7578,25187.0
2022-08-05 13:30:00,270.95,271.29,270.18,270.25,28127.0,245.7759,246.0843,245.0774,245.1409,28127.0
2022-08-05 14:00:00,270.2,270.2,269.75,269.75,37167.0,245.0956,245.0956,244.6874,244.6874,37167.0
2022-08-05 14:30:00,269.7,270.08,269.35,269.4,44289.0,244.642,244.9867,244.3246,244.3699,44289.0
2022-08-05 15:00:00,269.51,271.23,269.51,271.23,30496.0,244.4697,246.0299,244.4697,246.0299,30496.0
2022-08-05 15:30:00,271.31,272.43,271.23,272.17,100636.0,246.1025,247.1184,246.0299,246.8825,100636.0
2022-08-08 09:30:00,274.75,276.88,273.71,274.33,42510.0,249.2228,251.1549,248.2795,248.8419,42510.0
2022-08-08 10:00:00,274.63,274.9,272.98,273.19,29749.0,249.114,249.3589,247.6173,247.8078,29749.0
2022-08-08 10:30:00,273.31,274.69,273.08,274.56,24802.0,247.9166,249.1684,247.708,249.0505,24802.0
2022-08-08 11:00:00,274.44,274.47,272.44,272.82,18267.0,248.9416,248.9689,247.1275,247.4722,18267.0
2022-08-08 11:30:00,272.77,273.1,271.41,272.59,21427.0,247.4268,247.7261,246.1932,247.2635,21427.0
2022-08-08 12:00:00,272.36,272.57,271.33,271.81,17527.0,247.0549,247.2454,246.1206,246.556,17527.0
2022-08-08 12:30:00,271.72,273.05,271.63,272.86,43544.0,246.4744,247.6808,246.3927,247.5084,43544.0
2022-08-08 13:00:00,272.82,273.76,272.44,273.39,36571.0,247.4722,248.3248,247.1275,247.9892,36571.0
2022-08-08 13:30:00,273.34,273.63,272.73,272.73,25104.0,247.9438,248.2069,247.3905,247.3905,25104.0
2022-08-08 14:00:00,272.71,272.77,271.81,272.15,13891.0,247.3724,247.4268,246.556,246.8644,13891.0
2022-08-08 14:30:00,272.31,272.55,271.94,272.4,15476.0,247.0095,247.2272,246.6739,247.0912,15476.0
2022-08-08 15:00:00,272.54,272.82,271.9,272.43,22022.0,247.2182,247.4722,246.6376,247.1184,22022.0
2022-08-08 15:30:00,272.37,273.21,272.2,273.0,111409.0,247.064,247.8259,246.9098,247.6354,111409.0
2022-08-09 09:30:00,273.83,273.96,270.35,273.23,129922.0,248.3883,248.5062,245.2316,247.8441,129922.0
2022-08-09 10:00:00,273.33,274.16,273.0,273.69,29638.0,247.9348,248.6877,247.6354,248.2613,29638.0
2022-08-09 10:30:00,273.8,274.35,273.25,273.59,18160.0,248.3611,248.86,247.8622,248.1706,18160.0
2022-08-09 11:00:00,273.69,275.79,273.22,275.73,47963.0,248.2613,250.1662,247.835,250.1118,47963.0
2022-08-09 11:30:00,275.71,277.32,275.45,277.08,38321.0,250.0936,251.5541,249.8578,251.3364,38321.0
2022-08-09 12:00:00,277.19,277.32,276.13,276.29,39303.0,251.4361,251.5541,250.4746,250.6198,39303.0
2022-08-09 12:30:00,276.23,276.32,275.3,275.83,21718.0,250.5653,250.647,249.7217,250.2025,21718.0
2022-08-09 13:00:00,275.8,275.84,275.28,275.43,17750.0,250.1753,250.2116,249.7036,249.8397,17750.0
2022-08-09 13:30:00,275.47,275.82,275.23,275.71,30013.0,249.8759,250.1934,249.6582,250.0936,30013.0
2022-08-09 14:00:00,275.68,275.82,275.25,275.57,37503.0,250.0664,250.1934,249.6764,249.9667,37503.0
2022-08-09 14:30:00,275.53,276.24,275.26,276.0,36472.0,249.9304,250.5744,249.6855,250.3567,36472.0
2022-08-09 15:00:00,275.97,276.32,275.67,276.24,48493.0,250.3295,250.647,250.0574,250.5744,48493.0
2022-08-09 15:30:00,276.22,276.27,274.86,276.2,146559.0,250.5563,250.6016,249.3226,250.5381,146559.0
2022-08-10 09:30:00,279.97,279.97,275.83,278.77,51531.0,253.9578,253.9578,250.2025,252.8693,51531.0
2022-08-10 10:00:00,278.92,279.27,277.64,278.21,35235.0,253.0054,253.3229,251.8443,252.3614,35235.0
2022-08-10 10:30:00,278.34,278.34,276.9,276.9,25908.0,252.4793,252.4793,251.1731,251.1731,25908.0
2022-08-10 11:00:00,276.93,277.21,276.19,276.78,36445.0,251.2003,251.4543,250.529,251.0642,36445.0
2022-08-10 11:30:00,276.84,276.93,275.45,276.45,30128.0,251.1187,251.2003,249.8578,250.7649,30128.0
2022-08-10 12:00:00,276.46,276.55,275.07,275.48,35631.0,250.774,250.8556,249.5131,249.885,35631.0
2022-08-10 12:30:00,275.48,276.33,275.22,276.17,46784.0,249.885,250.656,249.6492,250.5109,46784.0
2022-08-10 13:00:00,276.25,276.43,275.92,275.97,37933.0,250.5835,250.7467,250.2841,250.3295,37933.0
2022-08-10 13:30:00,276.09,276.19,275.74,275.84,35490.0,250.4383,250.529,250.1209,250.2116,35490.0
2022-08-10 14:00:00,275.88,276.29,275.7,276.06,30677.0,250.2478,250.6198,250.0846,250.4111,30677.0
2022-08-10 14:30:00,276.11,276.59,275.77,276.24,41655.0,250.4565,250.8919,250.1481,250.5744,41655.0
2022-08-10 15:00:00,276.28,277.12,276.12,277.06,40148.0,250.6107,251.3726,250.4656,251.3182,40148.0
2022-08-10 15:30:00,277.03,277.97,276.92,277.85,135805.0,251.291,252.1437,251.1912,252.0348,135805.0
2022-08-11 09:30:00,278.92,278.92,275.09,277.76,84228.0,253.0054,253.0054,249.5312,251.9532,84228.0
2022-08-11 10:00:00,277.79,278.46,276.3,277.13,45039.0,251.9804,252.5881,250.6288,251.3817,45039.0
2022-08-11 10:30:00,276.83,277.96,276.66,277.79,32066.0,251.1096,252.1346,250.9554,251.9804,32066.0
2022-08-11 11:00:00,277.92,277.93,276.53,276.63,30081.0,252.0983,252.1074,250.8375,250.9282,30081.0
2022-08-11 11:30:00,276.49,277.81,276.36,277.53,26000.0,250.8012,251.9985,250.6833,251.7445,26000.0
2022-08-11 12:00:00,277.48,277.56,276.94,277.5,16667.0,251.6992,251.7718,251.2094,251.7173,16667.0
2022-08-11 12:30:00,277.36,277.57,276.9,276.91,17145.0,251.5903,251.7808,251.1731,251.1822,17145.0
2022-08-11 13:00:00,276.91,277.55,276.75,277.35,19638.0,251.1822,251.7627,251.037,251.5813,19638.0
2022-08-11 13:30:00,277.32,277.43,275.58,276.09,25689.0,251.5541,251.6538,249.9757,250.4383,25689.0
2022-08-11 14:00:00,276.05,276.15,274.85,274.95,17873.0,250.4021,250.4928,249.3135,249.4043,17873.0
2022-08-11 14:30:00,274.99,275.01,274.33,274.81,29085.0,249.4405,249.4587,248.8419,249.2773,29085.0
2022-08-11 15:00:00,274.72,274.72,273.5,273.8,48966.0,249.1956,249.1956,248.089,248.3611,48966.0
2022-08-11 15:30:00,273.74,274.12,273.27,274.02,145561.0,248.3067,248.6514,247.8803,248.5607,145561.0
2022-08-12 09:30:00,275.68,277.06,274.85,276.84,36819.0,250.0664,251.3182,249.3135,251.1187,36819.0
2022-08-12 10:00:00,276.72,276.91,275.28,276.22,22052.0,251.0098,251.1822,249.7036,250.5563,22052.0
2022-08-12 10:30:00,276.4,277.02,275.83,276.35,31786.0,250.7195,251.2819,250.2025,250.6742,31786.0
2022-08-12 11:00:00,276.3,276.93,276.03,276.03,27976.0,250.6288,251.2003,250.3839,250.3839,27976.0
2022-08-12 11:30:00,275.98,276.08,274.64,274.72,41611.0,250.3386,250.4293,249.1231,249.1956,41611.0
2022-08-12 12:00:00,274.77,276.04,274.77,275.46,18043.0,249.241,250.393,249.241,249.8669,18043.0
2022-08-12 12:30:00,275.49,276.08,275.33,275.37,19531.0,249.8941,250.4293,249.749,249.7852,19531.0
2022-08-12 13:00:00,275.37,276.3,275.29,276.18,20711.0,249.7852,250.6288,249.7127,250.52,20711.0
2022-08-12 13:30:00,276.19,276.93,275.81,275.95,25557.0,250.529,251.2003,250.1844,250.3113,25557.0
2022-08-12 14:00:00,275.99,276.36,275.62,276.24,24721.0,250.3476,250.6833,250.012,250.5744,24721.0
2022-08-12 14:30:00,276.27,276.93,276.17,276.25,58133.0,250.6016,251.2003,250.5109,250.5835,58133.0
2022-08-12 15:00:00,276.25,277.03,276.19,276.5,51496.0,250.5835,251.291,250.529,250.8102,51496.0
2022-08-12 15:30:00,276.45,277.91,276.43,277.72,141947.0,250.7649,252.0892,250.7467,251.9169,141947.0
2022-08-15 09:30:00,278.39,281.97,278.13,280.48,80575.0,252.5246,255.772,252.2888,254.4205,80575.0
2022-08-15 10:00:00,280.48,282.23,279.78,281.96,76729.0,254.4205,256.0079,253.7855,255.763,76729.0
2022-08-15 10:30:00,281.95,282.46,280.44,280.44,41607.0,255.7539,256.2165,254.3842,254.3842,41607.0
2022-08-15 11:00:00,280.42,280.59,278.86,278.98,44281.0,254.366,254.5202,252.951,253.0598,44281.0
2022-08-15 11:30:00,278.93,279.96,278.6,279.36,41197.0,253.0145,253.9488,252.7151,253.4045,41197.0
2022-08-15 12:00:00,279.35,280.97,279.33,280.97,43058.0,253.3954,254.8649,253.3773,254.8649,43058.0
2022-08-15 12:30:00,281.11,281.27,280.33,280.4,27752.0,254.9919,255.1371,254.2844,254.3479,27752.0
2022-08-15 13:00:00,280.44,281.18,280.41,281.17,35815.0,254.3842,255.0554,254.357,255.0464,35815.0
2022-08-15 13:30:00,281.19,281.62,280.67,281.59,27897.0,255.0645,255.4545,254.5928,255.4273,27897.0
2022-08-15 14:00:00,281.63,282.38,281.63,282.08,29568.0,255.4636,256.1439,255.4636,255.8718,29568.0
2022-08-15 14:30:00,282.04,282.38,281.63,282.26,37007.0,255.8355,256.1439,255.4636,256.0351,37007.0
2022-08-15 15:00:00,282.31,282.47,281.39,281.81,45993.0,256.0804,256.2256,255.2459,255.6269,45993.0
2022-08-15 15:30:00,281.79,282.17,281.04,281.53,156144.0,255.6087,255.9534,254.9284,255.3729,156144.0
2022-08-16 09:30:00,278.85,279.84,275.89,278.67,79730.0,252.9419,253.8399,250.2569,252.7786,79730.0
2022-08-16 10:00:00,279.0,279.9,278.22,278.46,34217.0,253.078,253.8943,252.3704,252.5881,34217.0
2022-08-16 10:30:00,278.65,278.93,277.57,278.08,34933.0,252.7605,253.0145,251.7808,252.2434,34933.0
2022-08-16 11:00:00,278.01,280.08,277.93,278.86,57425.0,252.1799,254.0576,252.1074,252.951,57425.0
2022-08-16 11:30:00,279.04,279.5,278.6,278.62,42904.0,253.1143,253.5315,252.7151,252.7333,42904.0
2022-08-16 12:00:00,278.53,279.41,278.32,278.91,25430.0,252.6516,253.4499,252.4611,252.9963,25430.0
2022-08-16 12:30:00,278.99,279.98,278.9,279.82,22961.0,253.0689,253.9669,252.9873,253.8218,22961.0
2022-08-16 13:00:00,279.75,279.77,279.07,279.23,16153.0,253.7583,253.7764,253.1415,253.2866,16153.0
2022-08-16 13:30:00,279.26,279.69,278.85,279.52,23654.0,253.3138,253.7039,252.9419,253.5497,23654.0
2022-08-16 14:00:00,279.43,279.89,278.88,279.67,26256.0,253.468,253.8853,252.9691,253.6857,26256.0
2022-08-16 14:30:00,279.63,279.88,277.68,278.65,17479.0,253.6494,253.8762,251.8806,252.7605,17479.0
2022-08-16 15:00:00,278.53,278.62,277.92,278.06,31862.0,252.6516,252.7333,252.0983,252.2253,31862.0
2022-08-16 15:30:00,278.03,278.85,277.82,278.45,119011.0,252.1981,252.9419,252.0076,252.5791,119011.0
2022-08-17 09:30:00,276.85,278.64,275.89,276.73,68892.0,251.1277,252.7514,250.2569,251.0189,68892.0
2022-08-17 10:00:00,276.85,276.86,275.44,275.99,65524.0,251.1277,251.1368,249.8487,250.3476,65524.0
2022-08-17 10:30:00,275.92,276.39,275.52,275.65,41621.0,250.2841,250.7105,249.9213,250.0392,41621.0
2022-08-17 11:00:00,275.63,277.69,275.48,277.69,76291.0,250.0211,251.8897,249.885,251.8897,76291.0
2022-08-17 11:30:00,277.74,278.12,276.94,276.94,32799.0,251.935,252.2797,251.2094,251.2094,32799.0
2022-08-17 12:00:00,276.82,278.13,276.63,278.12,21826.0,251.1005,252.2888,250.9282,252.2797,21826.0
2022-08-17 12:30:00,278.03,278.82,277.74,278.31,19095.0,252.1981,252.9147,251.935,252.4521,19095.0
2022-08-17 13:00:00,278.29,278.49,277.82,278.37,16758.0,252.4339,252.6154,252.0076,252.5065,16758.0
2022-08-17 13:30:00,278.36,278.56,277.81,277.97,17599.0,252.4974,252.6788,251.9985,252.1437,17599.0
2022-08-17 14:00:00,278.11,278.98,277.54,278.15,34484.0,252.2707,253.0598,251.7536,252.3069,34484.0
2022-08-17 14:30:00,278.22,278.98,277.88,277.88,23819.0,252.3704,253.0598,252.062,252.062,23819.0
2022-08-17 15:00:00,277.8,278.12,276.81,277.35,22015.0,251.9895,252.2797,251.0914,251.5813,22015.0
2022-08-17 15:30:00,277.35,277.79,276.88,277.5,84463.0,251.5813,251.9804,251.1549,251.7173,84463.0
2022-08-18 09:30:00,277.52,279.2,276.6,276.95,55439.0,251.7355,253.2594,250.901,251.2184,55439.0
2022-08-18 10:00:00,276.87,277.17,275.67,275.79,26894.0,251.1459,251.418,250.0574,250.1662,26894.0
2022-08-18 10:30:00,275.56,275.8,274.68,275.03,32411.0,249.9576,250.1753,249.1593,249.4768,32411.0
2022-08-18 11:00:00,274.95,275.36,274.72,275.21,25750.0,249.4043,249.7762,249.1956,249.6401,25750.0
2022-08-18 11:30:00,275.19,275.9,275.1,275.38,18443.0,249.622,250.266,249.5403,249.7943,18443.0
2022-08-18 12:00:00,275.35,275.71,274.2,274.63,30078.0,249.7671,250.0936,248.7239,249.114,30078.0
2022-08-18 12:30:00,274.57,274.6,273.91,274.1,39628.0,249.0596,249.0868,248.4609,248.6332,39628.0
2022-08-18 13:00:00,274.32,274.77,274.0,274.02,20206.0,248.8328,249.241,248.5425,248.5607,20206.0
2022-08-18 13:30:00,274.05,274.15,272.92,273.3,47593.0,248.5879,248.6786,247.5629,247.9076,47593.0
2022-08-18 14:00:00,273.17,274.35,272.92,273.69,34140.0,247.7896,248.86,247.5629,248.2613,34140.0
2022-08-18 14:30:00,273.71,274.63,273.65,274.18,24231.0,248.2795,249.114,248.225,248.7058,24231.0
2022-08-18 15:00:00,274.15,275.54,274.13,275.53,41319.0,248.6786,249.9394,248.6604,249.9304,41319.0
2022-08-18 15:30:00,275.55,275.95,275.2,275.51,196860.0,249.9485,250.3113,249.631,249.9122,196860.0
2022-08-19 09:30:00,274.99,276.29,274.26,274.94,108775.0,249.4405,250.6198,248.7784,249.3952,108775.0
2022-08-19 10:00:00,274.99,277.44,274.4,276.97,47807.0,249.4405,251.6629,248.9054,251.2366,47807.0
2022-08-19 10:30:00,276.9,277.59,275.15,275.34,45166.0,251.1731,251.799,249.5857,249.758,45166.0
2022-08-19 11:00:00,275.41,275.98,274.59,275.87,24990.0,249.8215,250.3386,249.0777,250.2388,24990.0
2022-08-19 11:30:00,275.82,276.42,275.46,276.42,17185.0,250.1934,250.7377,249.8669,250.7377,17185.0
2022-08-19 12:00:00,276.33,277.14,275.94,276.75,35043.0,250.656,251.3908,250.3023,251.037,35043.0
2022-08-19 12:30:00,276.75,277.29,276.63,276.81,27946.0,251.037,251.5268,250.9282,251.0914,27946.0
2022-08-19 13:00:00,276.86,277.29,276.81,277.24,19236.0,251.1368,251.5268,251.0914,251.4815,19236.0
2022-08-19 13:30:00,277.24,277.24,276.14,276.39,19395.0,251.4815,251.4815,250.4837,250.7105,19395.0
2022-08-19 14:00:00,276.32,276.42,275.04,275.27,45609.0,250.647,250.7377,249.4859,249.6945,45609.0
2022-08-19 14:30:00,275.23,275.28,274.2,274.25,32668.0,249.6582,249.7036,248.7239,248.7693,32668.0
2022-08-19 15:00:00,274.28,274.57,273.39,274.28,48044.0,248.7965,249.0596,247.9892,248.7965,48044.0
2022-08-19 15:30:00,274.3,274.64,273.44,274.17,288781.0,248.8146,249.1231,248.0346,248.6967,288781.0
2022-08-22 09:30:00,272.32,274.15,271.74,272.81,47890.0,247.0186,248.6786,246.4925,247.4631,47890.0
2022-08-22 10:00:00,272.79,273.32,271.44,271.57,25618.0,247.4449,247.9257,246.2204,246.3383,25618.0
2022-08-22 10:30:00,271.6,272.69,270.71,270.71,23934.0,246.3655,247.3542,245.5582,245.5582,23934.0
2022-08-22 11:00:00,270.65,271.51,270.59,270.65,19356.0,245.5038,246.2839,245.4493,245.5038,19356.0
2022-08-22 11:30:00,270.65,271.35,270.59,271.03,17084.0,245.5038,246.1387,245.4493,245.8485,17084.0
2022-08-22 12:00:00,271.04,271.61,270.67,271.53,16477.0,245.8575,246.3746,245.5219,246.302,16477.0
2022-08-22 12:30:00,271.54,271.95,270.83,271.08,16569.0,246.3111,246.683,245.667,245.8938,16569.0
2022-08-22 13:00:00,271.07,271.82,270.84,271.48,24105.0,245.8847,246.5651,245.6761,246.2567,24105.0
2022-08-22 13:30:00,271.47,271.49,270.07,270.07,23350.0,246.2476,246.2657,244.9777,244.9777,23350.0
2022-08-22 14:00:00,270.0,270.21,269.57,269.91,15957.0,244.9142,245.1047,244.5241,244.8325,15957.0
2022-08-22 14:30:00,269.77,269.94,268.92,269.33,17967.0,244.7055,244.8597,243.9345,244.3064,17967.0
2022-08-22 15:00:00,269.24,270.63,269.24,270.32,29005.0,244.2248,245.4856,244.2248,245.2044,29005.0
2022-08-22 15:30:00,270.29,270.46,269.61,269.74,133485.0,245.1772,245.3314,244.5604,244.6783,133485.0
2022-08-23 09:30:00,268.32,268.9,264.69,265.31,59818.0,243.3903,243.9164,240.0975,240.6599,59818.0
2022-08-23 10:00:00,265.38,266.77,265.35,266.57,24626.0,240.7234,241.9843,240.6962,241.8028,24626.0
2022-08-23 10:30:00,266.65,266.82,265.31,265.43,26953.0,241.8754,242.0296,240.6599,240.7688,26953.0
2022-08-23 11:00:00,265.43,265.78,264.67,265.4,30306.0,240.7688,241.0862,240.0794,240.7416,30306.0
2022-08-23 11:30:00,265.45,265.85,264.93,265.03,25879.0,240.7869,241.1497,240.3152,240.4059,25879.0
2022-08-23 12:00:00,265.08,265.27,263.51,263.51,20547.0,240.4513,240.6236,239.0272,239.0272,20547.0
2022-08-23 12:30:00,263.5,265.12,263.49,265.03,11016.0,239.0181,240.4876,239.009,240.4059,11016.0
2022-08-23 13:00:00,265.15,265.37,264.46,265.37,10913.0,240.5148,240.7143,239.8889,240.7143,10913.0
2022-08-23 13:30:00,265.31,265.42,263.88,263.88,20448.0,240.6599,240.7597,239.3628,239.3628,20448.0
2022-08-23 14:00:00,263.9,264.24,263.32,263.7,18820.0,239.3809,239.6893,238.8548,239.1995,18820.0
2022-08-23 14:30:00,263.8,264.19,263.64,264.0,18270.0,239.2902,239.644,239.1451,239.4716,18270.0
2022-08-23 15:00:00,263.94,265.71,263.79,265.46,35955.0,239.4172,241.0227,239.2811,240.796,35955.0
2022-08-23 15:30:00,265.51,265.96,265.16,265.16,141410.0,240.8413,241.2495,240.5239,240.5239,141410.0
2022-08-24 09:30:00,266.29,266.29,264.13,264.4,42536.0,241.5489,241.5489,239.5895,239.8345,42536.0
2022-08-24 10:00:00,264.33,265.21,264.1,264.9,47456.0,239.771,240.5692,239.5623,240.288,47456.0
2022-08-24 10:30:00,264.84,265.69,264.35,264.66,46654.0,240.2336,241.0046,239.7891,240.0703,46654.0
2022-08-24 11:00:00,264.73,266.64,264.71,266.54,30358.0,240.1338,241.8663,240.1157,241.7756,30358.0
2022-08-24 11:30:00,266.59,266.71,265.85,265.86,34083.0,241.821,241.9298,241.1497,241.1588,34083.0
2022-08-24 12:00:00,265.86,266.02,265.46,265.71,21442.0,241.1588,241.3039,240.796,241.0227,21442.0
2022-08-24 12:30:00,265.63,265.63,264.71,265.05,24493.0,240.9502,240.9502,240.1157,240.4241,24493.0
2022-08-24 13:00:00,265.1,265.6,264.73,265.19,26770.0,240.4694,240.923,240.1338,240.5511,26770.0
2022-08-24 13:30:00,265.21,265.82,265.19,265.66,24894.0,240.5692,241.1225,240.5511,240.9774,24894.0
2022-08-24 14:00:00,265.69,265.86,264.93,265.24,28647.0,241.0046,241.1588,240.3152,240.5964,28647.0
2022-08-24 14:30:00,265.2,265.38,264.49,264.92,31368.0,240.5601,240.7234,239.9161,240.3061,31368.0
2022-08-24 15:00:00,265.01,265.69,264.62,264.62,25769.0,240.3878,241.0046,240.034,240.034,25769.0
2022-08-24 15:30:00,264.65,265.18,264.35,264.52,117879.0,240.0612,240.542,239.7891,239.9433,117879.0
2022-08-25 09:30:00,265.75,266.67,262.31,263.11,59741.0,241.059,241.8936,237.9386,238.6643,59741.0
2022-08-25 10:00:00,263.41,264.64,263.2,264.48,31201.0,238.9364,240.0522,238.746,239.907,31201.0
2022-08-25 10:30:00,264.49,265.0,263.98,264.65,34079.0,239.9161,240.3787,239.4535,240.0612,34079.0
2022-08-25 11:00:00,264.67,264.77,263.33,263.72,31173.0,240.0794,240.1701,238.8639,239.2176,31173.0
2022-08-25 11:30:00,263.55,264.03,263.51,264.03,29094.0,239.0634,239.4988,239.0272,239.4988,29094.0
2022-08-25 12:00:00,263.92,264.11,263.41,263.85,33323.0,239.3991,239.5714,238.9364,239.3356,33323.0
2022-08-25 12:30:00,263.91,264.1,263.44,263.84,24325.0,239.39,239.5623,238.9637,239.3265,24325.0
2022-08-25 13:00:00,263.77,263.96,263.16,263.35,25699.0,239.263,239.4353,238.7097,238.882,25699.0
2022-08-25 13:30:00,263.36,264.29,263.36,264.19,36689.0,238.8911,239.7347,238.8911,239.644,36689.0
2022-08-25 14:00:00,264.31,265.12,264.0,265.12,35238.0,239.7528,240.4876,239.4716,240.4876,35238.0
2022-08-25 14:30:00,265.1,265.23,264.48,265.22,31750.0,240.4694,240.5873,239.907,240.5783,31750.0
2022-08-25 15:00:00,265.31,267.22,265.31,266.94,47676.0,240.6599,242.3925,240.6599,242.1385,47676.0
2022-08-25 15:30:00,266.98,268.46,266.7,268.39,144836.0,242.1748,243.5172,241.9208,243.4537,144836.0
2022-08-26 09:30:00,267.87,267.87,265.32,267.72,78876.0,242.9821,242.9821,240.669,242.846,78876.0
2022-08-26 10:00:00,267.88,268.31,265.66,265.97,31774.0,242.9911,243.3812,240.9774,241.2586,31774.0
2022-08-26 10:30:00,265.69,266.36,264.56,266.22,39789.0,241.0046,241.6124,239.9796,241.4854,39789.0
2022-08-26 11:00:00,265.84,266.35,265.19,266.35,24179.0,241.1407,241.6033,240.5511,241.6033,24179.0
2022-08-26 11:30:00,266.44,267.31,266.06,266.13,34706.0,241.6849,242.4741,241.3402,241.4037,34706.0
2022-08-26 12:00:00,266.0,266.07,265.27,265.39,12751.0,241.2858,241.3493,240.6236,240.7325,12751.0
2022-08-26 12:30:00,265.39,265.39,264.69,264.97,25416.0,240.7325,240.7325,240.0975,240.3515,25416.0
2022-08-26 13:00:00,264.89,265.03,264.48,264.63,25044.0,240.2789,240.4059,239.907,240.0431,25044.0
2022-08-26 13:30:00,264.59,264.59,263.25,263.25,31044.0,240.0068,240.0068,238.7913,238.7913,31044.0
2022-08-26 14:00:00,263.25,263.38,262.45,263.04,31333.0,238.7913,238.9092,238.0656,238.6008,31333.0
2022-08-26 14:30:00,263.04,263.33,261.85,262.08,31407.0,238.6008,238.8639,237.5214,237.73,31407.0
2022-08-26 15:00:00,262.02,262.57,261.79,262.06,36654.0,237.6756,238.1745,237.467,237.7119,36654.0
2022-08-26 15:30:00,262.0,262.28,261.07,261.2,158266.0,237.6574,237.9114,236.8139,236.9318,158266.0
2022-08-29 09:30:00,259.8,260.04,258.19,259.31,45691.0,235.6619,235.8796,234.2014,235.2174,45691.0
2022-08-29 10:00:00,259.41,261.08,259.29,260.78,65584.0,235.3081,236.8229,235.1992,236.5508,65584.0
2022-08-29 10:30:00,260.71,261.36,259.52,259.96,34107.0,236.4873,237.0769,235.4079,235.807,34107.0
2022-08-29 11:00:00,259.86,260.99,259.86,260.7,42543.0,235.7163,236.7413,235.7163,236.4782,42543.0
2022-08-29 11:30:00,260.8,261.65,260.39,260.99,130670.0,236.5689,237.34,236.197,236.7413,130670.0
2022-08-29 12:00:00,260.88,261.59,260.64,260.78,93072.0,236.6415,237.2855,236.4238,236.5508,93072.0
2022-08-29 12:30:00,260.78,262.64,260.56,261.65,55970.0,236.5508,238.238,236.3512,237.34,55970.0
2022-08-29 13:00:00,261.75,261.98,261.02,261.64,55858.0,237.4307,237.6393,236.7685,237.3309,55858.0
2022-08-29 13:30:00,261.56,262.37,261.25,261.41,68903.0,237.2583,237.9931,236.9771,237.1223,68903.0
2022-08-29 14:00:00,261.41,261.63,260.73,261.06,29236.0,237.1223,237.3218,236.5054,236.8048,29236.0
2022-08-29 14:30:00,261.08,261.97,261.02,261.33,45292.0,236.8229,237.6302,236.7685,237.0497,45292.0
2022-08-29 15:00:00,261.49,261.7,260.78,260.92,34426.0,237.1948,237.3853,236.5508,236.6778,34426.0
2022-08-29 15:30:00,260.9,261.7,259.63,259.72,168080.0,236.6596,237.3853,235.5076,235.5893,168080.0
2022-08-30 09:30:00,259.9,260.68,258.66,259.18,60294.0,235.7526,236.4601,234.6278,235.0995,60294.0
2022-08-30 10:00:00,259.08,259.51,257.13,257.66,25553.0,235.0087,235.3988,233.2399,233.7207,25553.0
2022-08-30 10:30:00,257.54,257.63,255.96,256.4,24785.0,233.6118,233.6935,232.1786,232.5777,24785.0
2022-08-30 11:00:00,256.48,258.01,256.43,257.71,28937.0,232.6503,234.0382,232.605,233.766,28937.0
2022-08-30 11:30:00,257.67,258.21,257.1,257.22,26967.0,233.7297,234.2196,233.2127,233.3216,26967.0
2022-08-30 12:00:00,257.34,257.85,256.8,256.86,14174.0,233.4304,233.893,232.9406,232.995,14174.0
2022-08-30 12:30:00,256.94,256.94,255.99,256.1,17695.0,233.0676,233.0676,232.2058,232.3056,17695.0
2022-08-30 13:00:00,256.25,256.31,255.3,255.49,18973.0,232.4417,232.4961,231.5799,231.7523,18973.0
2022-08-30 13:30:00,255.54,255.79,254.6,255.5,14865.0,231.7976,232.0244,230.945,231.7614,14865.0
2022-08-30 14:00:00,255.56,256.04,254.83,254.84,23370.0,231.8158,232.2512,231.1536,231.1627,23370.0
2022-08-30 14:30:00,254.9,255.04,253.92,254.53,33360.0,231.2171,231.3441,230.3282,230.8815,33360.0
2022-08-30 15:00:00,254.33,255.17,254.16,254.85,53280.0,230.7001,231.462,230.5459,231.1718,53280.0
2022-08-30 15:30:00,254.82,254.82,252.69,253.39,160620.0,231.1445,231.1445,229.2124,229.8474,160620.0
2022-08-31 09:30:00,253.86,255.79,253.73,255.19,94610.0,230.2737,232.0244,230.1558,231.4802,94610.0
2022-08-31 10:00:00,255.16,256.13,254.35,254.55,62158.0,231.453,232.3328,230.7182,230.8996,62158.0
2022-08-31 10:30:00,254.5,256.21,254.5,255.36,47597.0,230.8543,232.4054,230.8543,231.6344,47597.0
2022-08-31 11:00:00,255.39,255.94,254.79,255.74,45132.0,231.6616,232.1605,231.1173,231.9791,45132.0
2022-08-31 11:30:00,255.56,255.75,255.23,255.64,15909.0,231.8158,231.9881,231.5165,231.8884,15909.0
2022-08-31 12:00:00,255.64,255.65,254.1,254.37,76316.0,231.8884,231.8974,230.4914,230.7364,76316.0
2022-08-31 12:30:00,254.11,254.86,253.97,254.7,41340.0,230.5005,231.1808,230.3735,231.0357,41340.0
2022-08-31 13:00:00,254.84,255.07,253.53,253.82,30618.0,231.1627,231.3713,229.9744,230.2375,30618.0
2022-08-31 13:30:00,253.75,253.93,253.2,253.47,15217.0,230.174,230.3372,229.6751,229.92,15217.0
2022-08-31 14:00:00,253.36,253.83,252.97,253.74,74465.0,229.8202,230.2465,229.4664,230.1649,74465.0
2022-08-31 14:30:00,253.51,253.83,252.97,253.82,30267.0,229.9563,230.2465,229.4664,230.2375,30267.0
2022-08-31 15:00:00,253.81,255.29,253.63,254.66,38825.0,230.2284,231.5709,230.0651,230.9994,38825.0
2022-08-31 15:30:00,254.56,255.47,253.96,254.02,186228.0,230.9087,231.7342,230.3644,230.4189,186228.0
2022-09-01 09:30:00,252.94,255.51,252.4,255.23,67971.0,229.4392,231.7704,228.9494,231.5165,67971.0
2022-09-01 10:00:00,255.14,255.65,252.48,253.98,57987.0,231.4348,231.8974,229.022,230.3826,57987.0
2022-09-01 10:30:00,253.84,254.29,251.62,252.79,48706.0,230.2556,230.6638,228.2419,229.3032,48706.0
2022-09-01 11:00:00,252.82,255.23,252.77,254.11,54937.0,229.3304,231.5165,229.285,230.5005,54937.0
2022-09-01 11:30:00,254.15,255.66,254.08,255.38,55380.0,230.5368,231.9065,230.4733,231.6525,55380.0
2022-09-01 12:00:00,255.4,256.68,255.0,256.53,44416.0,231.6707,232.8317,231.3078,232.6957,44416.0
2022-09-01 12:30:00,256.45,256.64,254.99,255.19,44716.0,232.6231,232.7954,231.2987,231.4802,44716.0
2022-09-01 13:00:00,255.17,256.48,254.93,256.11,32942.0,231.462,232.6503,231.2443,232.3147,32942.0
2022-09-01 13:30:00,256.13,256.21,255.41,255.81,37568.0,232.3328,232.4054,231.6797,232.0426,37568.0
2022-09-01 14:00:00,255.8,256.95,255.43,256.8,38015.0,232.0335,233.0766,231.6979,232.9406,38015.0
2022-09-01 14:30:00,256.9,256.9,255.88,256.28,47531.0,233.0313,233.0313,232.1061,232.4689,47531.0
2022-09-01 15:00:00,256.19,256.81,255.67,255.76,53744.0,232.3873,232.9497,231.9156,231.9972,53744.0
2022-09-01 15:30:00,255.78,257.75,255.37,257.66,222403.0,232.0154,233.8023,231.6434,233.7207,222403.0
2022-09-02 09:30:00,259.54,260.98,255.16,255.25,77596.0,235.426,236.7322,231.453,231.5346,77596.0
2022-09-02 10:00:00,255.17,257.41,254.46,257.19,33952.0,231.462,233.4939,230.818,233.2943,33952.0
2022-09-02 10:30:00,257.31,257.84,256.59,257.1,28275.0,233.4032,233.884,232.7501,233.2127,28275.0
2022-09-02 11:00:00,257.1,257.23,256.13,256.75,35645.0,233.2127,233.3306,232.3328,232.8952,35645.0
2022-09-02 11:30:00,256.78,257.96,256.71,257.1,39748.0,232.9224,233.9928,232.8589,233.2127,39748.0
2022-09-02 12:00:00,257.19,257.24,255.22,255.36,36517.0,233.2943,233.3397,231.5074,231.6344,36517.0
2022-09-02 12:30:00,255.42,255.67,254.24,254.44,32814.0,231.6888,231.9156,230.6184,230.7999,32814.0
2022-09-02 13:00:00,254.3,254.3,252.79,253.11,49290.0,230.6729,230.6729,229.3032,229.5934,49290.0
2022-09-02 13:30:00,252.89,253.39,252.01,252.16,26252.0,229.3939,229.8474,228.5956,228.7317,26252.0
2022-09-02 14:00:00,252.15,252.76,251.8,252.63,34334.0,228.7226,229.2759,228.4051,229.158,34334.0
2022-09-02 14:30:00,252.68,253.04,252.03,252.15,29636.0,229.2034,229.5299,228.6138,228.7226,29636.0
2022-09-02 15:00:00,252.32,253.34,252.21,252.44,30881.0,228.8768,229.8021,228.777,228.9857,30881.0
2022-09-02 15:30:00,252.33,252.33,250.48,250.84,141884.0,228.8859,228.8859,227.2078,227.5343,141884.0
2022-09-06 09:30:00,252.11,254.39,251.0,254.05,60661.0,228.6863,230.7545,227.6795,230.4461,60661.0
2022-09-06 10:00:00,254.02,254.02,251.55,253.62,34279.0,230.4189,230.4189,228.1784,230.056,34279.0
2022-09-06 10:30:00,253.63,256.47,253.51,255.9,50877.0,230.0651,232.6412,229.9563,232.1242,50877.0
2022-09-06 11:00:00,255.78,255.78,254.38,254.38,16631.0,232.0154,232.0154,230.7454,230.7454,16631.0
2022-09-06 11:30:00,254.3,254.67,253.76,254.56,16677.0,230.6729,231.0085,230.183,230.9087,16677.0
2022-09-06 12:00:00,254.54,254.93,253.23,253.73,24989.0,230.8906,231.2443,229.7023,230.1558,24989.0
2022-09-06 12:30:00,253.67,254.24,253.64,253.93,21135.0,230.1014,230.6184,230.0742,230.3372,21135.0
2022-09-06 13:00:00,253.85,253.9,251.91,252.5,16302.0,230.2647,230.31,228.5049,229.0401,16302.0
2022-09-06 13:30:00,252.52,252.9,251.75,252.47,19817.0,229.0582,229.4029,228.3598,229.0129,19817.0
2022-09-06 14:00:00,252.47,253.55,252.46,253.37,13986.0,229.0129,229.9925,229.0038,229.8293,13986.0
2022-09-06 14:30:00,253.42,253.95,253.01,253.84,23139.0,229.8746,230.3554,229.5027,230.2556,23139.0
2022-09-06 15:00:00,254.0,254.98,253.6,254.44,33996.0,230.4007,231.2897,230.0379,230.7999,33996.0
2022-09-06 15:30:00,254.38,254.49,253.38,254.29,195764.0,230.7454,230.8452,229.8383,230.6638,195764.0
2022-09-07 09:30:00,254.93,255.39,253.79,254.18,42917.0,231.2443,231.6616,230.2102,230.564,42917.0
2022-09-07 10:00:00,254.0,255.24,253.65,254.83,31924.0,230.4007,231.5255,230.0832,231.1536,31924.0
2022-09-07 10:30:00,254.92,255.71,254.58,255.34,25403.0,231.2353,231.9519,230.9268,231.6162,25403.0
2022-09-07 11:00:00,255.3,256.19,255.21,255.73,18705.0,231.5799,232.3873,231.4983,231.97,18705.0
2022-09-07 11:30:00,255.73,256.04,255.3,255.75,11444.0,231.97,232.2512,231.5799,231.9881,11444.0
2022-09-07 12:00:00,255.76,256.34,255.37,256.12,18563.0,231.9972,232.5233,231.6434,232.3238,18563.0
2022-09-07 12:30:00,256.19,257.24,255.9,256.97,15494.0,232.3873,233.3397,232.1242,233.0948,15494.0
2022-09-07 13:00:00,257.14,257.69,257.02,257.26,27554.0,233.249,233.7479,233.1401,233.3578,27554.0
2022-09-07 13:30:00,257.26,258.62,257.18,258.47,25764.0,233.3578,234.5915,233.2853,234.4554,25764.0
2022-09-07 14:00:00,258.53,258.8,257.67,257.94,30141.0,234.5098,234.7548,233.7297,233.9747,30141.0
2022-09-07 14:30:00,257.95,258.6,257.77,258.56,27512.0,233.9837,234.5733,233.8205,234.5371,27512.0
2022-09-07 15:00:00,258.51,259.05,258.14,259.05,45565.0,234.4917,234.9815,234.1561,234.9815,45565.0
2022-09-07 15:30:00,259.06,260.05,258.87,259.5,186491.0,234.9906,235.8886,234.8183,235.3897,186491.0
2022-09-08 09:30:00,259.66,261.86,258.18,260.24,74854.0,235.5349,237.5305,234.1924,236.061,74854.0
2022-09-08 10:00:00,260.08,260.26,258.9,260.14,30163.0,235.9158,236.0791,234.8455,235.9703,30163.0
2022-09-08 10:30:00,260.16,261.33,260.16,260.75,19416.0,235.9884,237.0497,235.9884,236.5236,19416.0
2022-09-08 11:00:00,260.68,261.11,260.3,260.68,20804.0,236.4601,236.8501,236.1154,236.4601,20804.0
2022-09-08 11:30:00,260.63,260.87,260.45,260.6,34927.0,236.4147,236.6324,236.2515,236.3875,34927.0
2022-09-08 12:00:00,260.72,260.75,257.26,257.83,58950.0,236.4964,236.5236,233.3578,233.8749,58950.0
2022-09-08 12:30:00,257.87,259.41,257.87,259.07,16029.0,233.9112,235.3081,233.9112,234.9997,16029.0
2022-09-08 13:00:00,259.22,260.3,258.98,260.07,29883.0,235.1357,236.1154,234.918,235.9068,29883.0
2022-09-08 13:30:00,259.97,260.18,259.61,260.04,34192.0,235.8161,236.0065,235.4895,235.8796,34192.0
2022-09-08 14:00:00,260.18,260.68,259.95,260.06,27843.0,236.0065,236.4601,235.7979,235.8977,27843.0
2022-09-08 14:30:00,260.0,260.79,259.54,260.21,41061.0,235.8433,236.5599,235.426,236.0338,41061.0
2022-09-08 15:00:00,260.11,260.95,259.95,260.68,35278.0,235.943,236.705,235.7979,236.4601,35278.0
2022-09-08 15:30:00,260.7,262.0,260.67,261.67,168368.0,236.4782,237.6574,236.451,237.3581,168368.0
2022-09-09 09:30:00,262.49,262.49,259.67,261.01,41718.0,238.1019,238.1019,235.5439,236.7594,41718.0
2022-09-09 10:00:00,261.0,261.94,260.94,261.94,23353.0,236.7504,237.603,236.6959,237.603,23353.0
2022-09-09 10:30:00,261.92,262.36,261.66,262.09,37082.0,237.5849,237.984,237.349,237.7391,37082.0
2022-09-09 11:00:00,262.24,262.66,261.23,261.75,24181.0,237.8751,238.2561,236.959,237.4307,24181.0
2022-09-09 11:30:00,261.78,262.39,261.06,261.56,27951.0,237.4579,238.0112,236.8048,237.2583,27951.0
2022-09-09 12:00:00,261.51,261.51,260.36,260.73,12147.0,237.213,237.213,236.1698,236.5054,12147.0
2022-09-09 12:30:00,260.71,261.95,260.41,261.91,26259.0,236.4873,237.6121,236.2152,237.5758,26259.0
2022-09-09 13:00:00,261.99,262.22,261.2,261.9,16459.0,237.6484,237.857,236.9318,237.5667,16459.0
2022-09-09 13:30:00,261.86,262.42,261.7,262.29,21122.0,237.5305,238.0384,237.3853,237.9205,21122.0
2022-09-09 14:00:00,262.28,262.57,261.56,262.54,12102.0,237.9114,238.1745,237.2583,238.1473,12102.0
2022-09-09 14:30:00,262.59,263.05,262.43,262.91,18997.0,238.1926,238.6099,238.0475,238.4829,18997.0
2022-09-09 15:00:00,262.96,263.22,262.18,262.22,27965.0,238.5283,238.7641,237.8207,237.857,27965.0
2022-09-09 15:30:00,262.19,262.38,261.4,261.61,108871.0,237.8298,238.0021,237.1132,237.3037,108871.0
2022-09-12 09:30:00,262.06,263.93,261.96,263.59,46357.0,237.7119,239.4081,237.6212,239.0997,46357.0
2022-09-12 10:00:00,263.58,264.12,262.4,263.75,36313.0,239.0906,239.5805,238.0203,239.2449,36313.0
2022-09-12 10:30:00,263.81,264.52,263.14,264.52,36033.0,239.2993,239.9433,238.6915,239.9433,36033.0
2022-09-12 11:00:00,264.62,265.56,264.14,265.09,29024.0,240.034,240.8867,239.5986,240.4604,29024.0
2022-09-12 11:30:00,265.1,265.36,263.7,264.1,17431.0,240.4694,240.7053,239.1995,239.5623,17431.0
2022-09-12 12:00:00,264.16,264.48,263.52,264.21,19956.0,239.6168,239.907,239.0362,239.6621,19956.0
2022-09-12 12:30:00,264.13,264.45,263.97,264.36,12390.0,239.5895,239.8798,239.4444,239.7982,12390.0
2022-09-12 13:00:00,264.47,264.99,264.06,264.85,17549.0,239.898,240.3696,239.5261,240.2427,17549.0
2022-09-12 13:30:00,265.02,265.42,264.59,265.12,16482.0,240.3969,240.7597,240.0068,240.4876,16482.0
2022-09-12 14:00:00,265.0,265.39,264.69,264.88,21365.0,240.3787,240.7325,240.0975,240.2699,21365.0
2022-09-12 14:30:00,264.86,265.18,264.67,264.77,11989.0,240.2517,240.542,240.0794,240.1701,11989.0
2022-09-12 15:00:00,264.64,265.07,264.34,264.5,23285.0,240.0522,240.4422,239.78,239.9252,23285.0
2022-09-12 15:30:00,264.52,265.41,264.14,265.25,114227.0,239.9433,240.7506,239.5986,240.6055,114227.0
2022-09-13 09:30:00,260.55,262.22,259.85,260.23,78543.0,236.3422,237.857,235.7072,236.0519,78543.0
2022-09-13 10:00:00,260.3,260.81,259.3,260.23,54514.0,236.1154,236.578,235.2083,236.0519,54514.0
2022-09-13 10:30:00,260.15,260.37,258.94,259.2,26393.0,235.9793,236.1789,234.8818,235.1176,26393.0
2022-09-13 11:00:00,259.06,259.64,258.43,258.94,26663.0,234.9906,235.5167,234.4191,234.8818,26663.0
2022-09-13 11:30:00,258.87,259.98,258.5,258.56,40350.0,234.8183,235.8251,234.4826,234.5371,40350.0
2022-09-13 12:00:00,258.52,259.64,258.48,259.45,34821.0,234.5008,235.5167,234.4645,235.3444,34821.0
2022-09-13 12:30:00,259.5,259.7,258.98,259.54,25181.0,235.3897,235.5711,234.918,235.426,25181.0
2022-09-13 13:00:00,259.54,259.71,259.02,259.61,15117.0,235.426,235.5802,234.9543,235.4895,15117.0
2022-09-13 13:30:00,259.65,259.99,259.19,259.24,31572.0,235.5258,235.8342,235.1085,235.1539,31572.0
2022-09-13 14:00:00,259.33,259.41,258.32,258.7,23813.0,235.2355,235.3081,234.3194,234.6641,23813.0
2022-09-13 14:30:00,258.64,258.68,256.89,257.01,49048.0,234.6096,234.6459,233.0222,233.1311,49048.0
2022-09-13 15:00:00,257.07,257.17,255.67,255.67,44158.0,233.1855,233.2762,231.9156,231.9156,44158.0
2022-09-13 15:30:00,255.64,255.76,253.96,254.46,191707.0,231.8884,231.9972,230.3644,230.818,191707.0
2022-09-14 09:30:00,251.43,255.09,251.1,254.48,78756.0,228.0695,231.3895,227.7702,230.8361,78756.0
2022-09-14 10:00:00,254.44,254.75,253.18,253.29,23739.0,230.7999,231.081,229.6569,229.7567,23739.0
2022-09-14 10:30:00,253.19,254.63,253.04,253.9,35216.0,229.666,230.9722,229.5299,230.31,35216.0
2022-09-14 11:00:00,253.91,254.2,252.22,252.36,35963.0,230.3191,230.5821,228.7861,228.9131,35963.0
2022-09-14 11:30:00,252.45,252.52,251.32,251.39,25472.0,228.9947,229.0582,227.9697,228.0332,25472.0
2022-09-14 12:00:00,251.3,251.55,250.22,250.52,31191.0,227.9516,228.1784,226.9719,227.2441,31191.0
2022-09-14 12:30:00,250.58,252.76,250.58,251.83,688492.0,227.2985,229.2759,227.2985,228.4323,688492.0
2022-09-14 13:00:00,251.93,253.35,251.93,252.75,25102.0,228.5231,229.8111,228.5231,229.2669,25102.0
2022-09-14 13:30:00,252.67,252.72,250.79,251.31,31375.0,229.1943,229.2397,227.489,227.9607,31375.0
2022-09-14 14:00:00,251.26,251.26,250.16,251.0,17129.0,227.9153,227.9153,226.9175,227.6795,17129.0
2022-09-14 14:30:00,250.91,251.43,250.26,250.52,22782.0,227.5978,228.0695,227.0082,227.2441,22782.0
2022-09-14 15:00:00,250.49,250.98,249.81,250.82,76758.0,227.2168,227.6613,226.6,227.5162,76758.0
2022-09-14 15:30:00,250.63,252.24,250.0,251.71,145468.0,227.3438,228.8043,226.7724,228.3235,145468.0
2022-09-15 09:30:00,251.59,251.99,249.4,250.8,38794.0,228.2146,228.5775,226.2281,227.498,38794.0
2022-09-15 10:00:00,250.86,250.96,247.71,247.71,42620.0,227.5525,227.6432,224.6951,224.6951,42620.0
2022-09-15 10:30:00,247.74,248.34,246.02,246.34,56919.0,224.7224,225.2666,223.1622,223.4524,56919.0
2022-09-15 11:00:00,246.3,247.07,245.71,246.97,54309.0,223.4161,224.1146,222.881,224.0239,54309.0
2022-09-15 11:30:00,246.94,247.26,244.78,245.22,60840.0,223.9967,224.2869,222.0374,222.4365,60840.0
2022-09-15 12:00:00,245.31,245.53,244.59,245.08,73305.0,222.5181,222.7177,221.865,222.3095,73305.0
2022-09-15 12:30:00,244.96,246.36,244.94,246.34,36986.0,222.2006,223.4706,222.1825,223.4524,36986.0
2022-09-15 13:00:00,246.39,247.98,246.39,247.34,41491.0,223.4978,224.9401,223.4978,224.3595,41491.0
2022-09-15 13:30:00,247.29,247.41,245.89,246.15,41857.0,224.3142,224.423,223.0442,223.2801,41857.0
2022-09-15 14:00:00,246.18,247.0,245.17,246.98,41018.0,223.3073,224.0511,222.3911,224.033,41018.0
2022-09-15 14:30:00,247.0,247.34,246.03,246.13,35235.0,224.0511,224.3595,223.1712,223.2619,35235.0
2022-09-15 15:00:00,246.2,246.24,245.17,245.47,52495.0,223.3254,223.3617,222.3911,222.6633,52495.0
2022-09-15 15:30:00,245.46,245.72,244.63,245.06,196246.0,222.6542,222.89,221.9013,222.2914,196246.0
2022-09-16 09:30:00,244.43,246.64,243.97,244.88,521133.0,221.7199,223.7246,221.3026,222.1281,521133.0
2022-09-16 10:00:00,244.88,246.83,244.18,246.22,51666.0,222.1281,223.8969,221.4931,223.3436,51666.0
2022-09-16 10:30:00,246.22,247.45,246.11,246.34,40890.0,223.3436,224.4593,223.2438,223.4524,40890.0
2022-09-16 11:00:00,246.46,247.65,245.78,246.72,47936.0,223.5613,224.6407,222.9445,223.7971,47936.0
2022-09-16 11:30:00,246.63,246.91,245.62,246.33,61003.0,223.7155,223.9695,222.7993,223.4434,61003.0
2022-09-16 12:00:00,246.13,246.48,245.42,245.57,59538.0,223.2619,223.5794,222.6179,222.754,59538.0
2022-09-16 12:30:00,245.54,246.01,244.97,245.9,30887.0,222.7268,223.1531,222.2097,223.0533,30887.0
2022-09-16 13:00:00,245.91,246.08,244.73,245.0,23714.0,223.0624,223.2166,221.992,222.2369,23714.0
2022-09-16 13:30:00,245.03,245.92,244.3,244.37,56185.0,222.2641,223.0714,221.602,221.6655,56185.0
2022-09-16 14:00:00,244.42,246.27,244.42,246.04,52715.0,221.7108,223.3889,221.7108,223.1803,52715.0
2022-09-16 14:30:00,246.01,246.43,245.46,246.24,39699.0,223.1531,223.5341,222.6542,223.3617,39699.0
2022-09-16 15:00:00,246.2,246.32,244.55,244.88,74967.0,223.3254,223.4343,221.8287,222.1281,74967.0
2022-09-16 15:30:00,244.83,246.31,244.54,245.74,227189.0,222.0827,223.4252,221.8197,222.9082,227189.0
2022-09-19 09:30:00,244.4,244.61,241.85,242.27,33404.0,221.6927,221.8832,219.3796,219.7606,33404.0
2022-09-19 10:00:00,242.27,244.63,241.58,244.54,46181.0,219.7606,221.9013,219.1347,221.8197,46181.0
2022-09-19 10:30:00,244.41,244.75,243.65,244.45,30403.0,221.7017,222.0102,221.0124,221.738,30403.0
2022-09-19 11:00:00,244.47,244.88,243.6,243.61,23687.0,221.7562,222.1281,220.967,220.9761,23687.0
2022-09-19 11:30:00,243.65,243.67,242.45,243.26,42188.0,221.0124,221.0305,219.9238,220.6586,42188.0
2022-09-19 12:00:00,243.3,244.86,243.22,244.68,30087.0,220.6949,222.1099,220.6223,221.9467,30087.0
2022-09-19 12:30:00,244.55,245.6,244.55,244.99,24607.0,221.8287,222.7812,221.8287,222.2279,24607.0
2022-09-19 13:00:00,245.06,245.33,244.84,245.23,18064.0,222.2914,222.5363,222.0918,222.4456,18064.0
2022-09-19 13:30:00,245.29,245.45,244.66,245.05,39442.0,222.5,222.6451,221.9285,222.2823,39442.0
2022-09-19 14:00:00,245.05,245.14,244.07,244.52,42676.0,222.2823,222.3639,221.3933,221.8015,42676.0
2022-09-19 14:30:00,244.58,245.15,244.33,245.15,25927.0,221.8559,222.373,221.6292,222.373,25927.0
2022-09-19 15:00:00,245.14,246.66,245.1,246.26,66427.0,222.3639,223.7427,222.3276,223.3799,66427.0
2022-09-19 15:30:00,246.22,247.78,246.21,247.5,155935.0,223.3436,224.7586,223.3345,224.5046,155935.0
2022-09-20 09:30:00,245.35,245.85,240.8,240.87,82014.0,222.5544,223.008,218.4271,218.4906,82014.0
2022-09-20 10:00:00,240.88,240.88,239.08,239.77,67924.0,218.4997,218.4997,216.867,217.4928,67924.0
2022-09-20 10:30:00,239.74,240.21,238.77,240.03,59082.0,217.4656,217.892,216.5858,217.7287,59082.0
2022-09-20 11:00:00,240.01,240.16,238.15,238.38,78562.0,217.7105,217.8466,216.0234,216.232,78562.0
2022-09-20 11:30:00,238.32,240.16,238.32,239.94,43457.0,216.1776,217.8466,216.1776,217.6471,43457.0
2022-09-20 12:00:00,239.92,240.9,239.92,240.11,51254.0,217.6289,218.5179,217.6289,217.8013,51254.0
2022-09-20 12:30:00,240.07,240.07,239.38,239.46,16759.0,217.765,217.765,217.1391,217.2117,16759.0
2022-09-20 13:00:00,239.36,239.75,238.63,238.83,48368.0,217.1209,217.4747,216.4588,216.6402,48368.0
2022-09-20 13:30:00,238.78,238.78,237.32,238.01,129629.0,216.5948,216.5948,215.2705,215.8964,129629.0
2022-09-20 14:00:00,237.97,238.85,237.86,238.3,74917.0,215.8601,216.6583,215.7603,216.1594,74917.0
2022-09-20 14:30:00,238.31,239.07,237.52,238.65,129229.0,216.1685,216.8579,215.4519,216.4769,129229.0
2022-09-20 15:00:00,238.73,239.26,238.3,238.61,76408.0,216.5495,217.0302,216.1594,216.4406,76408.0
2022-09-20 15:30:00,238.59,239.13,237.5,237.89,338020.0,216.4225,216.9123,215.4338,215.7875,338020.0
2022-09-21 09:30:00,239.97,241.09,239.12,240.6,146833.0,217.6743,218.6902,216.9032,218.2457,146833.0
2022-09-21 10:00:00,240.56,242.44,240.22,241.26,174182.0,218.2094,219.9148,217.901,218.8444,174182.0
2022-09-21 10:30:00,241.35,241.35,239.66,239.81,28805.0,218.926,218.926,217.3931,217.5291,28805.0
2022-09-21 11:00:00,239.88,240.21,239.43,240.06,33905.0,217.5926,217.892,217.1844,217.7559,33905.0
2022-09-21 11:30:00,240.08,240.17,239.55,239.61,23215.0,217.774,217.8557,217.2933,217.3477,23215.0
2022-09-21 12:00:00,239.59,239.76,239.38,239.48,27064.0,217.3296,217.4838,217.1391,217.2298,27064.0
2022-09-21 12:30:00,239.6,240.28,239.41,240.06,28928.0,217.3386,217.9555,217.1663,217.7559,28928.0
2022-09-21 13:00:00,239.99,240.53,239.59,239.8,30783.0,217.6924,218.1822,217.3296,217.5201,30783.0
2022-09-21 13:30:00,239.75,240.38,239.67,239.83,42786.0,217.4747,218.0462,217.4021,217.5473,42786.0
2022-09-21 14:00:00,239.82,239.82,235.37,236.3,62397.0,217.5382,217.5382,213.5017,214.3452,62397.0
2022-09-21 14:30:00,235.95,240.2,235.41,239.05,70827.0,214.0278,217.8829,213.5379,216.8397,70827.0
2022-09-21 15:00:00,239.2,239.6,235.74,235.74,74758.0,216.9758,217.3386,213.8373,213.8373,74758.0
2022-09-21 15:30:00,235.71,236.23,234.04,234.17,202207.0,213.8101,214.2818,212.2952,212.4131,202207.0
2022-09-22 09:30:00,232.71,234.6,232.21,233.95,67378.0,211.0888,212.8032,210.6353,212.2136,67378.0
2022-09-22 10:00:00,233.65,235.6,233.41,235.19,62076.0,211.9415,213.7103,211.7238,213.3384,62076.0
2022-09-22 10:30:00,235.38,235.38,233.99,234.49,47994.0,213.5107,213.5107,212.2499,212.7034,47994.0
2022-09-22 11:00:00,234.61,236.46,234.61,235.38,59850.0,212.8123,214.4904,212.8123,213.5107,59850.0
2022-09-22 11:30:00,235.27,235.93,234.18,235.28,37283.0,213.4109,214.0096,212.4222,213.42,37283.0
2022-09-22 12:00:00,235.2,235.82,234.69,234.92,35397.0,213.3474,213.9098,212.8848,213.0935,35397.0
2022-09-22 12:30:00,234.76,234.95,233.73,233.82,43837.0,212.9483,213.1207,212.014,212.0957,43837.0
2022-09-22 13:00:00,233.91,234.4,232.89,233.7,27427.0,212.1773,212.6218,211.2521,211.9868,27427.0
2022-09-22 13:30:00,233.7,234.2,233.3,234.1,26584.0,211.9868,212.4404,211.624,212.3497,26584.0
2022-09-22 14:00:00,234.02,234.37,233.24,233.4,33811.0,212.2771,212.5946,211.5696,211.7147,33811.0
2022-09-22 14:30:00,233.32,234.45,233.18,234.05,32761.0,211.6421,212.6671,211.5151,212.3043,32761.0
2022-09-22 15:00:00,233.95,234.93,233.58,234.33,52163.0,212.2136,213.1025,211.878,212.5583,52163.0
2022-09-22 15:30:00,234.39,234.96,232.66,232.78,121380.0,212.6127,213.1297,211.0434,211.1523,121380.0
2022-09-23 09:30:00,230.91,231.88,229.44,229.89,84574.0,209.456,210.3359,208.1226,208.5308,84574.0
2022-09-23 10:00:00,229.83,230.91,229.81,230.39,46894.0,208.4764,209.456,208.4582,208.9843,46894.0
2022-09-23 10:30:00,230.26,230.26,228.31,229.17,50146.0,208.8664,208.8664,207.0976,207.8777,50146.0
2022-09-23 11:00:00,229.08,230.75,228.81,229.63,38216.0,207.7961,209.3109,207.5511,208.295,38216.0
2022-09-23 11:30:00,229.77,230.18,228.41,228.8,28413.0,208.422,208.7939,207.1883,207.5421,28413.0
2022-09-23 12:00:00,228.82,229.32,228.36,228.39,76916.0,207.5602,208.0138,207.143,207.1702,76916.0
2022-09-23 12:30:00,228.46,229.79,228.13,229.73,51220.0,207.2337,208.4401,206.9343,208.3857,51220.0
2022-09-23 13:00:00,229.72,230.26,229.1,229.1,33751.0,208.3766,208.8664,207.8142,207.8142,33751.0
2022-09-23 13:30:00,229.19,229.27,228.15,228.39,74405.0,207.8958,207.9684,206.9525,207.1702,74405.0
2022-09-23 14:00:00,228.37,228.7,226.49,227.16,79557.0,207.152,207.4514,205.4467,206.0544,79557.0
2022-09-23 14:30:00,227.03,227.03,225.63,225.87,69702.0,205.9365,205.9365,204.6666,204.8843,69702.0
2022-09-23 15:00:00,225.82,227.99,225.82,227.88,50712.0,204.8389,206.8073,204.8389,206.7076,50712.0
2022-09-23 15:30:00,228.04,228.96,227.7,228.86,197566.0,206.8527,207.6872,206.5443,207.5965,197566.0
2022-09-26 09:30:00,229.14,229.14,226.29,226.72,92766.0,207.8505,207.8505,205.2653,205.6553,92766.0
2022-09-26 10:00:00,226.72,227.25,225.7,226.54,41255.0,205.6553,206.1361,204.7301,205.4921,41255.0
2022-09-26 10:30:00,226.43,226.55,224.61,224.72,75866.0,205.3923,205.5011,203.7414,203.8412,75866.0
2022-09-26 11:00:00,224.82,225.37,222.95,223.12,67234.0,203.9319,204.4308,202.2356,202.3898,67234.0
2022-09-26 11:30:00,223.02,223.45,221.58,222.34,76936.0,202.2991,202.6891,200.9929,201.6823,76936.0
2022-09-26 12:00:00,222.19,222.2,220.45,220.78,39825.0,201.5462,201.5553,199.9679,200.2672,39825.0
2022-09-26 12:30:00,220.69,220.88,220.01,220.35,41820.0,200.1856,200.3579,199.5688,199.8772,41820.0
2022-09-26 13:00:00,220.3,220.69,218.64,218.76,62212.0,199.8318,200.1856,198.326,198.4349,62212.0
2022-09-26 13:30:00,218.85,219.36,218.13,218.29,73707.0,198.5165,198.9792,197.8634,198.0086,73707.0
2022-09-26 14:00:00,218.26,220.31,218.17,219.6,39876.0,197.9814,199.8409,197.8997,199.1969,39876.0
2022-09-26 14:30:00,219.54,221.27,219.39,220.75,69242.0,199.1424,200.7117,199.0064,200.24,69242.0
2022-09-26 15:00:00,220.75,222.0,220.72,221.57,71905.0,200.24,201.3739,200.2128,200.9838,71905.0
2022-09-26 15:30:00,221.38,223.34,221.06,221.37,226428.0,200.8115,202.5894,200.5212,200.8024,226428.0
2022-09-27 09:30:00,223.88,226.5,222.71,223.46,127016.0,203.0792,205.4558,202.0179,202.6982,127016.0
2022-09-27 10:00:00,223.07,223.07,220.6,221.99,85883.0,202.3445,202.3445,200.1039,201.3648,85883.0
2022-09-27 10:30:00,222.1,222.94,221.66,222.1,43843.0,201.4646,202.2265,201.0655,201.4646,43843.0
2022-09-27 11:00:00,222.09,222.27,219.47,219.79,59110.0,201.4555,201.6188,199.0789,199.3692,59110.0
2022-09-27 11:30:00,219.59,221.11,219.54,220.53,49188.0,199.1878,200.5666,199.1424,200.0404,49188.0
2022-09-27 12:00:00,220.43,222.08,220.43,221.93,87841.0,199.9497,201.4464,199.9497,201.3104,87841.0
2022-09-27 12:30:00,221.82,222.7,221.41,222.29,51200.0,201.2106,202.0088,200.8387,201.6369,51200.0
2022-09-27 13:00:00,222.2,222.57,221.74,222.29,58815.0,201.5553,201.8909,201.138,201.6369,58815.0
2022-09-27 13:30:00,222.19,222.54,221.04,221.66,60922.0,201.5462,201.8637,200.5031,201.0655,60922.0
2022-09-27 14:00:00,221.65,221.8,220.08,220.79,45944.0,201.0564,201.1924,199.6323,200.2763,45944.0
2022-09-27 14:30:00,220.8,222.08,220.01,221.49,74792.0,200.2854,201.4464,199.5688,200.9113,74792.0
2022-09-27 15:00:00,221.29,221.36,220.54,220.9,43916.0,200.7298,200.7933,200.0495,200.3761,43916.0
2022-09-27 15:30:00,220.87,220.91,219.73,220.6,176985.0,200.3489,200.3851,199.3148,200.1039,176985.0
2022-09-28 09:30:00,223.59,223.77,219.81,222.06,154544.0,202.8161,202.9794,199.3873,201.4283,154544.0
2022-09-28 10:00:00,222.01,223.27,221.54,222.84,57181.0,201.3829,202.5259,200.9566,202.1358,57181.0
2022-09-28 10:30:00,222.99,223.83,222.66,222.98,59085.0,202.2719,203.0338,201.9725,202.2628,59085.0
2022-09-28 11:00:00,222.98,223.93,222.31,223.16,66368.0,202.2628,203.1246,201.6551,202.4261,66368.0
2022-09-28 11:30:00,223.12,223.16,221.52,222.24,51016.0,202.3898,202.4261,200.9385,201.5916,51016.0
2022-09-28 12:00:00,222.2,222.98,221.98,222.5,54158.0,201.5553,202.2628,201.3557,201.8274,54158.0
2022-09-28 12:30:00,222.51,222.84,222.21,222.51,44661.0,201.8365,202.1358,201.5644,201.8365,44661.0
2022-09-28 13:00:00,222.47,222.85,221.87,222.1,52859.0,201.8002,202.1449,201.2559,201.4646,52859.0
2022-09-28 13:30:00,222.07,222.41,221.38,221.91,47417.0,201.4374,201.7458,200.8115,201.2922,47417.0
2022-09-28 14:00:00,221.9,222.08,220.43,220.6,65694.0,201.2832,201.4464,199.9497,200.1039,65694.0
2022-09-28 14:30:00,220.62,221.14,220.47,220.9,69575.0,200.1221,200.5938,199.986,200.3761,69575.0
2022-09-28 15:00:00,220.86,222.22,220.8,221.35,69521.0,200.3398,201.5734,200.2854,200.7843,69521.0
2022-09-28 15:30:00,221.39,222.33,220.83,221.06,231317.0,200.8205,201.6732,200.3126,200.5212,231317.0
2022-09-29 09:30:00,218.34,220.17,213.61,213.62,127075.0,198.0539,199.7139,193.7634,193.7725,127075.0
2022-09-29 10:00:00,213.61,214.39,212.72,213.63,108080.0,193.7634,194.4709,192.9561,193.7815,108080.0
2022-09-29 10:30:00,213.74,214.82,212.83,213.89,82432.0,193.8813,194.861,193.0559,194.0174,82432.0
2022-09-29 11:00:00,213.82,215.39,213.77,214.73,69858.0,193.9539,195.378,193.9085,194.7793,69858.0
2022-09-29 11:30:00,215.03,215.23,213.93,214.65,69581.0,195.0515,195.2329,194.0537,194.7068,69581.0
2022-09-29 12:00:00,214.53,214.53,212.98,213.83,74230.0,194.5979,194.5979,193.1919,193.9629,74230.0
2022-09-29 12:30:00,213.83,214.17,213.27,213.44,45683.0,193.9629,194.2714,193.455,193.6092,45683.0
2022-09-29 13:00:00,213.51,213.57,212.71,213.09,44632.0,193.6727,193.7271,192.947,193.2917,44632.0
2022-09-29 13:30:00,212.98,213.42,212.45,212.78,47105.0,193.1919,193.591,192.7112,193.0105,47105.0
2022-09-29 14:00:00,212.79,212.79,211.69,212.34,47240.0,193.0196,193.0196,192.0218,192.6114,47240.0
2022-09-29 14:30:00,212.26,212.87,211.44,211.79,92788.0,192.5388,193.0921,191.795,192.1125,92788.0
2022-09-29 15:00:00,211.74,213.87,211.38,213.41,97647.0,192.0671,193.9992,191.7406,193.582,97647.0
2022-09-29 15:30:00,213.38,214.75,213.3,213.79,198684.0,193.5548,194.7975,193.4822,193.9267,198684.0
2022-09-30 09:30:00,215.86,216.06,213.51,213.83,85111.0,195.8043,195.9858,193.6727,193.9629,85111.0
2022-09-30 10:00:00,213.7,213.95,212.03,213.34,57048.0,193.845,194.0718,192.3302,193.5185,57048.0
2022-09-30 10:30:00,213.47,214.9,213.32,214.11,44679.0,193.6364,194.9335,193.5003,194.2169,44679.0
2022-09-30 11:00:00,214.1,217.32,213.77,216.85,62740.0,194.2079,197.1287,193.9085,196.7024,62740.0
2022-09-30 11:30:00,216.85,217.26,215.42,216.02,80079.0,196.7024,197.0743,195.4052,195.9495,80079.0
2022-09-30 12:00:00,215.93,216.43,215.4,216.05,59078.0,195.8678,196.3214,195.3871,195.9767,59078.0
2022-09-30 12:30:00,215.97,216.41,215.62,215.69,28755.0,195.9041,196.3032,195.5866,195.6501,28755.0
2022-09-30 13:00:00,215.79,215.83,214.53,215.25,79523.0,195.7408,195.7771,194.5979,195.251,79523.0
2022-09-30 13:30:00,215.26,215.51,213.77,214.21,53879.0,195.2601,195.4869,193.9085,194.3076,53879.0
2022-09-30 14:00:00,214.21,215.95,214.03,215.51,43150.0,194.3076,195.886,194.1444,195.4869,43150.0
2022-09-30 14:30:00,215.49,215.92,214.88,214.97,64454.0,195.4687,195.8588,194.9154,194.997,64454.0
2022-09-30 15:00:00,214.88,215.95,214.72,215.56,72098.0,194.9154,195.886,194.7703,195.5322,72098.0
2022-09-30 15:30:00,215.74,216.07,214.53,214.86,259001.0,195.6955,195.9948,194.5979,194.8972,259001.0
2022-10-03 09:30:00,216.89,218.9,212.35,215.28,151477.0,196.7386,198.5619,192.6205,195.2782,151477.0
2022-10-03 10:00:00,215.68,218.26,215.44,217.71,71261.0,195.6411,197.9814,195.4234,197.4825,71261.0
2022-10-03 10:30:00,217.81,218.75,216.25,218.27,65400.0,197.5732,198.4258,196.1581,197.9904,65400.0
2022-10-03 11:00:00,218.22,218.47,217.19,217.71,58533.0,197.9451,198.1718,197.0108,197.4825,58533.0
2022-10-03 11:30:00,217.71,218.17,216.22,216.52,44218.0,197.4825,197.8997,196.1309,196.403,44218.0
2022-10-03 12:00:00,216.25,217.23,215.97,216.74,43726.0,196.1581,197.0471,195.9041,196.6026,43726.0
2022-10-03 12:30:00,216.78,217.33,216.56,217.26,58844.0,196.6389,197.1378,196.4393,197.0743,58844.0
2022-10-03 13:00:00,217.42,218.41,217.14,218.06,46353.0,197.2194,198.1174,196.9654,197.7999,46353.0
2022-10-03 13:30:00,218.18,218.83,218.13,218.3,48889.0,197.9088,198.4984,197.8634,198.0176,48889.0
2022-10-03 14:00:00,218.3,219.2,218.3,218.84,37781.0,198.0176,198.834,198.0176,198.5075,37781.0
2022-10-03 14:30:00,218.84,219.09,218.31,218.35,77163.0,198.5075,198.7342,198.0267,198.063,77163.0
2022-10-03 15:00:00,218.28,218.41,217.46,218.01,47162.0,197.9995,198.1174,197.2557,197.7546,47162.0
2022-10-03 15:30:00,217.97,218.13,216.42,217.16,227271.0,197.7183,197.8634,196.3123,196.9836,227271.0
2022-10-04 09:30:00,218.95,223.79,218.76,223.76,125475.0,198.6072,202.9976,198.4349,202.9703,125475.0
2022-10-04 10:00:00,223.76,224.31,222.69,223.75,81679.0,202.9703,203.4692,201.9998,202.9613,81679.0
2022-10-04 10:30:00,223.82,224.34,222.38,223.28,53435.0,203.0248,203.4965,201.7186,202.5349,53435.0
2022-10-04 11:00:00,223.29,223.49,221.24,221.42,74699.0,202.544,202.7254,200.6845,200.8478,74699.0
2022-10-04 11:30:00,221.49,221.65,220.76,221.09,62168.0,200.9113,201.0564,200.2491,200.5484,62168.0
2022-10-04 12:00:00,221.16,221.99,221.16,221.51,49229.0,200.6119,201.3648,200.6119,200.9294,49229.0
2022-10-04 12:30:00,221.51,221.62,220.52,220.73,22858.0,200.9294,201.0292,200.0314,200.2219,22858.0
2022-10-04 13:00:00,220.69,220.8,219.21,219.37,38757.0,200.1856,200.2854,198.8431,198.9882,38757.0
2022-10-04 13:30:00,219.39,219.95,219.07,219.81,42407.0,199.0064,199.5143,198.7161,199.3873,42407.0
2022-10-04 14:00:00,219.84,219.88,217.96,217.98,64207.0,199.4146,199.4508,197.7092,197.7274,64207.0
2022-10-04 14:30:00,218.19,219.5,218.06,219.49,70266.0,197.9179,199.1061,197.7999,199.0971,70266.0
2022-10-04 15:00:00,219.4,219.81,218.37,219.77,91965.0,199.0154,199.3873,198.0811,199.3511,91965.0
2022-10-04 15:30:00,219.73,220.45,219.06,220.24,218439.0,199.3148,199.9679,198.707,199.7774,218439.0
2022-10-05 09:30:00,217.14,217.54,214.77,215.27,80337.0,196.9654,197.3282,194.8156,195.2692,80337.0
2022-10-05 10:00:00,215.4,215.4,211.73,212.49,47138.0,195.3871,195.3871,192.0581,192.7474,47138.0
2022-10-05 10:30:00,212.46,213.19,211.83,212.8,41928.0,192.7202,193.3824,192.1488,193.0286,41928.0
2022-10-05 11:00:00,212.8,213.42,212.55,212.63,87107.0,193.0286,193.591,192.8019,192.8744,87107.0
2022-10-05 11:30:00,212.69,212.87,211.76,211.76,37266.0,192.9289,193.0921,192.0853,192.0853,37266.0
2022-10-05 12:00:00,211.85,213.66,211.38,212.48,46708.0,192.1669,193.8087,191.7406,192.7384,46708.0
2022-10-05 12:30:00,212.61,213.05,212.1,212.65,27042.0,192.8563,193.2554,192.3937,192.8926,27042.0
2022-10-05 13:00:00,212.52,213.95,212.52,213.6,74202.0,192.7747,194.0718,192.7747,193.7543,74202.0
2022-10-05 13:30:00,213.63,214.33,213.01,213.59,42107.0,193.7815,194.4165,193.2191,193.7452,42107.0
2022-10-05 14:00:00,213.63,215.02,213.45,214.84,41599.0,193.7815,195.0424,193.6183,194.8791,41599.0
2022-10-05 14:30:00,214.89,215.3,214.34,215.23,44523.0,194.9245,195.2964,194.4256,195.2329,44523.0
2022-10-05 15:00:00,215.28,216.02,215.25,215.33,39832.0,195.2782,195.9495,195.251,195.3236,39832.0
2022-10-05 15:30:00,215.25,215.42,213.6,214.13,144928.0,195.251,195.4052,193.7543,194.2351,144928.0
2022-10-06 09:30:00,213.62,214.16,207.96,208.07,159700.0,193.7725,194.2623,188.6383,188.7381,159700.0
2022-10-06 10:00:00,208.1,209.2,205.66,205.91,145693.0,188.7653,189.7631,186.552,186.7788,145693.0
2022-10-06 10:30:00,205.83,207.7,205.56,207.43,85269.0,186.7062,188.4025,186.4613,188.1576,85269.0
2022-10-06 11:00:00,207.58,208.12,206.1,207.79,106219.0,188.2936,188.7835,186.9511,188.4841,106219.0
2022-10-06 11:30:00,207.76,207.77,206.22,206.63,100287.0,188.4569,188.466,187.06,187.4319,100287.0
2022-10-06 12:00:00,206.54,206.89,205.2,205.97,96357.0,187.3503,187.6677,186.1348,186.8332,96357.0
2022-10-06 12:30:00,205.94,205.99,204.77,205.01,66857.0,186.806,186.8514,185.7447,185.9624,66857.0
2022-10-06 13:00:00,205.07,205.25,204.04,204.32,93605.0,186.0168,186.1801,185.0825,185.3365,93605.0
2022-10-06 13:30:00,204.28,204.63,203.78,204.63,71703.0,185.3002,185.6177,184.8467,185.6177,71703.0
2022-10-06 14:00:00,204.53,205.0,204.0,204.82,67069.0,185.527,185.9533,185.0463,185.7901,67069.0
2022-10-06 14:30:00,204.81,205.32,203.35,203.76,102946.0,185.781,186.2436,184.4566,184.8286,102946.0
2022-10-06 15:00:00,203.74,204.94,202.78,204.94,135356.0,184.8104,185.8989,183.9396,185.8989,135356.0
2022-10-06 15:30:00,204.95,205.02,203.01,203.07,282540.0,185.908,185.9715,184.1482,184.2027,282540.0
2022-10-07 09:30:00,199.12,201.03,198.88,200.3,263169.0,181.9838,183.7295,181.7645,183.0623,263169.0
2022-10-07 10:00:00,200.21,200.26,198.19,198.6,107033.0,182.98,183.0257,181.1339,181.5086,107033.0
2022-10-07 10:30:00,198.53,198.75,196.94,198.52,149418.0,181.4446,181.6457,179.9915,181.4355,149418.0
2022-10-07 11:00:00,198.44,199.1,198.11,198.86,71910.0,181.3624,181.9656,181.0608,181.7462,71910.0
2022-10-07 11:30:00,198.79,199.15,197.16,197.42,94719.0,181.6822,182.0113,180.1925,180.4301,94719.0
2022-10-07 12:00:00,197.32,197.43,196.17,196.45,173114.0,180.3387,180.4393,179.2877,179.5436,173114.0
2022-10-07 12:30:00,196.44,196.67,195.75,195.89,128755.0,179.5345,179.7447,178.9039,179.0318,128755.0
2022-10-07 13:00:00,195.84,196.79,195.67,196.68,76864.0,178.9861,179.8544,178.8307,179.7538,76864.0
2022-10-07 13:30:00,196.48,196.58,195.4,196.06,69498.0,179.571,179.6624,178.584,179.1872,69498.0
2022-10-07 14:00:00,196.08,196.13,195.03,195.05,65337.0,179.2055,179.2512,178.2458,178.2641,65337.0
2022-10-07 14:30:00,195.01,195.01,194.22,194.55,100422.0,178.2275,178.2275,177.5055,177.8071,100422.0
2022-10-07 15:00:00,194.61,194.74,193.69,194.03,86762.0,177.862,177.9808,177.0211,177.3319,86762.0
2022-10-07 15:30:00,193.95,195.09,193.41,194.63,323955.0,177.2588,178.3007,176.7652,177.8802,323955.0
2022-10-10 09:30:00,196.0,198.17,194.89,196.71,83723.0,179.1323,181.1156,178.1179,179.7812,83723.0
2022-10-10 10:00:00,196.88,196.88,193.79,194.6,83941.0,179.9366,179.9366,177.1125,177.8528,83941.0
2022-10-10 10:30:00,194.31,194.44,192.18,192.5,93612.0,177.5878,177.7066,175.6411,175.9336,93612.0
2022-10-10 11:00:00,192.58,193.53,192.07,193.29,62176.0,176.0067,176.8749,175.5406,176.6556,62176.0
2022-10-10 11:30:00,193.13,193.29,192.27,192.77,37610.0,176.5093,176.6556,175.7233,176.1803,37610.0
2022-10-10 12:00:00,192.78,192.78,191.41,191.49,57368.0,176.1895,176.1895,174.9374,175.0105,57368.0
2022-10-10 12:30:00,191.48,191.68,190.51,190.61,45381.0,175.0013,175.1841,174.1148,174.2062,45381.0
2022-10-10 13:00:00,190.46,191.83,190.46,191.61,41658.0,174.0691,175.3212,174.0691,175.1201,41658.0
2022-10-10 13:30:00,191.61,192.44,191.32,191.94,56864.0,175.1201,175.8787,174.8551,175.4217,56864.0
2022-10-10 14:00:00,191.96,192.05,190.27,190.3,73433.0,175.44,175.5223,173.8955,173.9229,73433.0
2022-10-10 14:30:00,190.28,190.5,189.38,189.43,106611.0,173.9046,174.1057,173.0821,173.1278,106611.0
2022-10-10 15:00:00,189.42,190.46,188.96,189.93,109601.0,173.1186,174.0691,172.6982,173.5847,109601.0
2022-10-10 15:30:00,189.95,191.05,189.39,189.58,276007.0,173.603,174.6083,173.0912,173.2648,276007.0
2022-10-11 09:30:00,189.44,189.52,185.73,187.0,225367.0,173.1369,173.21,169.7462,170.9069,225367.0
2022-10-11 10:00:00,187.0,188.16,185.27,187.72,104570.0,170.9069,171.9671,169.3258,171.5649,104570.0
2022-10-11 10:30:00,187.72,189.14,187.58,187.92,114144.0,171.5649,172.8627,171.437,171.7477,114144.0
2022-10-11 11:00:00,187.97,189.13,187.8,188.35,68464.0,171.7934,172.8536,171.638,172.1407,68464.0
2022-10-11 11:30:00,188.44,189.88,188.14,189.72,64827.0,172.223,173.539,171.9488,173.3928,64827.0
2022-10-11 12:00:00,189.64,190.71,189.16,190.09,86363.0,173.3197,174.2976,172.881,173.731,86363.0
2022-10-11 12:30:00,190.04,191.31,190.0,190.77,63274.0,173.6853,174.846,173.6487,174.3524,63274.0
2022-10-11 13:00:00,190.82,190.85,189.78,190.2,40376.0,174.3981,174.4256,173.4476,173.8315,40376.0
2022-10-11 13:30:00,190.26,191.22,189.95,190.99,41893.0,173.8863,174.7637,173.603,174.5535,41893.0
2022-10-11 14:00:00,190.98,191.68,190.67,191.63,69444.0,174.5444,175.1841,174.261,175.1384,69444.0
2022-10-11 14:30:00,191.67,191.98,189.45,189.58,61588.0,175.175,175.4583,173.146,173.2648,61588.0
2022-10-11 15:00:00,189.56,189.87,188.44,189.44,86591.0,173.2466,173.5299,172.223,173.1369,86591.0
2022-10-11 15:30:00,189.42,189.98,188.95,189.42,288393.0,173.1186,173.6304,172.6891,173.1186,288393.0
2022-10-12 09:30:00,188.58,189.35,184.51,184.52,147798.0,172.3509,173.0546,168.6312,168.6403,147798.0
2022-10-12 10:00:00,184.37,184.57,182.5,183.59,181311.0,168.5032,168.686,166.7942,167.7903,181311.0
2022-10-12 10:30:00,183.56,184.61,182.43,184.51,110836.0,167.7629,168.7226,166.7302,168.6312,110836.0
2022-10-12 11:00:00,184.61,185.62,182.93,183.13,182710.0,168.7226,169.6456,167.1871,167.3699,182710.0
2022-10-12 11:30:00,183.22,184.4,182.3,183.77,84811.0,167.4522,168.5306,166.6114,167.9549,84811.0
2022-10-12 12:00:00,183.88,184.84,183.41,183.68,84819.0,168.0554,168.9328,167.6258,167.8726,84819.0
2022-10-12 12:30:00,183.74,185.32,183.65,185.16,93950.0,167.9274,169.3715,167.8452,169.2252,93950.0
2022-10-12 13:00:00,185.22,185.82,184.73,185.71,76951.0,169.2801,169.8284,168.8322,169.7279,76951.0
2022-10-12 13:30:00,185.62,185.63,184.89,185.41,47470.0,169.6456,169.6548,168.9785,169.4537,47470.0
2022-10-12 14:00:00,185.48,186.01,185.06,185.98,64327.0,169.5177,170.0021,169.1338,169.9747,64327.0
2022-10-12 14:30:00,185.93,186.07,184.33,184.62,102724.0,169.929,170.0569,168.4667,168.7317,102724.0
2022-10-12 15:00:00,184.64,184.78,184.12,184.36,76697.0,168.75,168.8779,168.2747,168.4941,76697.0
2022-10-12 15:30:00,184.36,184.96,183.55,183.76,229615.0,168.4941,169.0424,167.7538,167.9457,229615.0
2022-10-13 09:30:00,179.87,181.03,178.17,180.84,204807.0,164.3905,165.4507,162.8368,165.277,204807.0
2022-10-13 10:00:00,180.75,183.88,180.58,182.58,103337.0,165.1948,168.0554,165.0394,166.8673,103337.0
2022-10-13 10:30:00,182.42,182.82,180.74,180.9,66391.0,166.721,167.0866,165.1856,165.3318,66391.0
2022-10-13 11:00:00,180.84,185.36,180.5,185.17,153784.0,165.277,169.408,164.9663,169.2344,153784.0
2022-10-13 11:30:00,185.28,189.25,184.75,188.33,292865.0,169.3349,172.9632,168.8505,172.1224,292865.0
2022-10-13 12:00:00,188.48,189.72,186.6,186.63,139268.0,172.2595,173.3928,170.5413,170.5687,139268.0
2022-10-13 12:30:00,186.63,187.77,186.26,187.33,82129.0,170.5687,171.6106,170.2306,171.2085,82129.0
2022-10-13 13:00:00,187.2,189.07,187.2,188.81,165011.0,171.0897,172.7987,171.0897,172.5611,165011.0
2022-10-13 13:30:00,188.75,189.9,188.19,189.8,104618.0,172.5063,173.5573,171.9945,173.4659,104618.0
2022-10-13 14:00:00,189.75,190.01,189.13,189.6,132722.0,173.4202,173.6578,172.8536,173.2831,132722.0
2022-10-13 14:30:00,189.64,191.44,189.59,191.11,89742.0,173.3197,174.9648,173.274,174.6632,89742.0
2022-10-13 15:00:00,191.01,191.19,189.84,190.0,114037.0,174.5718,174.7363,173.5025,173.6487,114037.0
2022-10-13 15:30:00,189.9,190.35,189.19,189.9,384350.0,173.5573,173.9686,172.9084,173.5573,384350.0
2022-10-14 09:30:00,191.61,192.67,190.89,191.87,135780.0,175.1201,176.0889,174.4621,175.3578,135780.0
2022-10-14 10:00:00,191.63,191.75,186.31,187.52,135224.0,175.1384,175.2481,170.2763,171.3821,135224.0
2022-10-14 10:30:00,187.52,188.23,187.21,187.5,63132.0,171.3821,172.031,171.0988,171.3639,63132.0
2022-10-14 11:00:00,187.57,188.22,186.92,187.79,146655.0,171.4278,172.0219,170.8338,171.6289,146655.0
2022-10-14 11:30:00,187.75,187.92,185.59,185.62,50374.0,171.5923,171.7477,169.6182,169.6456,50374.0
2022-10-14 12:00:00,185.53,186.56,185.26,185.83,64505.0,169.5634,170.5047,169.3166,169.8376,64505.0
2022-10-14 12:30:00,185.83,186.8,185.75,186.34,65593.0,169.8376,170.7241,169.7645,170.3037,65593.0
2022-10-14 13:00:00,186.27,187.48,186.05,187.43,64714.0,170.2397,171.3456,170.0386,171.2999,64714.0
2022-10-14 13:30:00,187.44,187.9,187.14,187.78,59402.0,171.309,171.7294,171.0348,171.6198,59402.0
2022-10-14 14:00:00,187.75,187.76,186.86,187.04,62198.0,171.5923,171.6015,170.7789,170.9434,62198.0
2022-10-14 14:30:00,187.0,187.06,185.92,186.24,70781.0,170.9069,170.9617,169.9198,170.2123,70781.0
2022-10-14 15:00:00,186.31,186.46,185.06,186.02,93088.0,170.2763,170.4134,169.1338,170.0112,93088.0
2022-10-14 15:30:00,185.97,186.67,185.68,186.05,377937.0,169.9655,170.6053,169.7005,170.0386,377937.0
2022-10-17 09:30:00,189.76,193.3,188.83,192.52,97612.0,173.4294,176.6647,172.5794,175.9518,97612.0
2022-10-17 10:00:00,192.68,195.0,192.01,194.07,78914.0,176.0981,178.2184,175.4857,177.3684,78914.0
2022-10-17 10:30:00,194.0,195.9,193.81,194.94,86514.0,177.3045,179.041,177.1308,178.1636,86514.0
2022-10-17 11:00:00,194.94,195.56,193.52,194.19,107229.0,178.1636,178.7302,176.8658,177.4781,107229.0
2022-10-17 11:30:00,194.08,195.5,194.0,194.79,41856.0,177.3776,178.6754,177.3045,178.0265,41856.0
2022-10-17 12:00:00,194.9,195.8,194.8,195.52,52072.0,178.127,178.9496,178.0356,178.6937,52072.0
2022-10-17 12:30:00,195.49,195.57,194.36,194.46,57480.0,178.6662,178.7394,177.6335,177.7249,57480.0
2022-10-17 13:00:00,194.45,194.52,193.42,193.77,86714.0,177.7157,177.7797,176.7744,177.0943,86714.0
2022-10-17 13:30:00,193.8,195.12,193.65,195.11,108519.0,177.1217,178.3281,176.9846,178.3189,108519.0
2022-10-17 14:00:00,195.1,195.15,193.79,194.2,118759.0,178.3098,178.3555,177.1125,177.4873,118759.0
2022-10-17 14:30:00,194.12,194.47,193.91,194.13,64564.0,177.4141,177.734,177.2222,177.4233,64564.0
2022-10-17 15:00:00,194.13,194.16,193.03,193.3,94929.0,177.4233,177.4507,176.4179,176.6647,94929.0
2022-10-17 15:30:00,193.32,193.73,192.24,192.45,275090.0,176.683,177.0577,175.6959,175.8879,275090.0
2022-10-18 09:30:00,194.52,196.29,194.22,195.7,156404.0,177.7797,179.3974,177.5055,178.8582,156404.0
2022-10-18 10:00:00,195.7,197.19,194.88,195.5,150124.0,178.8582,180.2199,178.1087,178.6754,150124.0
2022-10-18 10:30:00,195.54,196.64,195.27,196.02,103793.0,178.7119,179.7173,178.4652,179.1506,103793.0
2022-10-18 11:00:00,196.02,196.37,194.49,195.03,234180.0,179.1506,179.4705,177.7523,178.2458,234180.0
2022-10-18 11:30:00,195.06,196.48,194.74,196.34,163935.0,178.2732,179.571,177.9808,179.4431,163935.0
2022-10-18 12:00:00,196.3,197.24,196.08,196.53,166536.0,179.4065,180.2656,179.2055,179.6167,166536.0
2022-10-18 12:30:00,196.46,197.94,196.13,196.37,67956.0,179.5528,180.9054,179.2512,179.4705,67956.0
2022-10-18 13:00:00,196.36,197.62,196.15,197.21,115868.0,179.4614,180.6129,179.2694,180.2382,115868.0
2022-10-18 13:30:00,197.24,197.57,196.68,197.19,55663.0,180.2656,180.5672,179.7538,180.2199,55663.0
2022-10-18 14:00:00,197.18,197.36,196.82,197.06,90788.0,180.2108,180.3753,179.8818,180.1011,90788.0
2022-10-18 14:30:00,197.04,197.16,195.45,196.5,194758.0,180.0828,180.1925,178.6297,179.5893,194758.0
2022-10-18 15:00:00,196.51,196.76,195.92,196.39,118009.0,179.5985,179.8269,179.0592,179.4888,118009.0
2022-10-18 15:30:00,196.3,197.64,196.14,197.43,434863.0,179.4065,180.6312,179.2603,180.4393,434863.0
2022-10-19 09:30:00,195.01,195.57,192.76,194.64,112904.0,178.2275,178.7394,176.1712,177.8894,112904.0
2022-10-19 10:00:00,194.64,196.19,194.29,195.17,55511.0,177.8894,179.306,177.5695,178.3738,55511.0
2022-10-19 10:30:00,195.28,195.32,193.97,194.34,62133.0,178.4743,178.5109,177.277,177.6152,62133.0
2022-10-19 11:00:00,194.19,194.24,193.16,193.45,84233.0,177.4781,177.5238,176.5368,176.8018,84233.0
2022-10-19 11:30:00,193.28,193.88,193.11,193.33,35640.0,176.6464,177.1948,176.4911,176.6921,35640.0
2022-10-19 12:00:00,193.34,193.46,192.04,192.18,39435.0,176.7013,176.8109,175.5131,175.6411,39435.0
2022-10-19 12:30:00,192.12,192.4,191.24,191.85,42447.0,175.5863,175.8422,174.782,175.3395,42447.0
2022-10-19 13:00:00,191.8,192.16,190.51,191.68,53210.0,175.2938,175.6228,174.1148,175.1841,53210.0
2022-10-19 13:30:00,191.59,191.66,190.9,191.51,40198.0,175.1019,175.1658,174.4713,175.0288,40198.0
2022-10-19 14:00:00,191.5,192.21,191.1,192.02,54372.0,175.0196,175.6685,174.654,175.4949,54372.0
2022-10-19 14:30:00,191.94,191.94,190.74,191.37,85838.0,175.4217,175.4217,174.325,174.9008,85838.0
2022-10-19 15:00:00,191.43,191.98,190.97,190.98,62370.0,174.9556,175.4583,174.5352,174.5444,62370.0
2022-10-19 15:30:00,191.03,191.48,190.6,190.98,183794.0,174.5901,175.0013,174.1971,174.5444,183794.0
2022-10-20 09:30:00,191.15,191.16,185.37,186.84,229539.0,174.6997,174.7089,169.4172,170.7607,229539.0
2022-10-20 10:00:00,186.83,189.73,186.78,189.41,117354.0,170.7515,173.4019,170.7058,173.1095,117354.0
2022-10-20 10:30:00,189.34,189.9,187.16,189.56,97665.0,173.0455,173.5573,171.0531,173.2466,97665.0
2022-10-20 11:00:00,189.7,190.26,188.62,189.54,115938.0,173.3745,173.8863,172.3875,173.2283,115938.0
2022-10-20 11:30:00,189.5,190.25,189.22,189.32,149420.0,173.1917,173.8772,172.9358,173.0272,149420.0
2022-10-20 12:00:00,189.36,189.47,187.54,188.28,91573.0,173.0638,173.1643,171.4004,172.0767,91573.0
2022-10-20 12:30:00,188.1,188.26,187.38,188.17,50396.0,171.9122,172.0584,171.2542,171.9762,50396.0
2022-10-20 13:00:00,188.15,188.52,187.3,188.52,65599.0,171.9579,172.2961,171.1811,172.2961,65599.0
2022-10-20 13:30:00,188.44,188.44,186.66,187.41,67316.0,172.223,172.223,170.5961,171.2816,67316.0
2022-10-20 14:00:00,187.44,187.44,185.91,186.3,58732.0,171.309,171.309,169.9107,170.2671,58732.0
2022-10-20 14:30:00,186.33,187.61,186.25,187.27,70078.0,170.2945,171.4644,170.2214,171.1536,70078.0
2022-10-20 15:00:00,187.21,187.92,186.6,187.0,89363.0,171.0988,171.7477,170.5413,170.9069,89363.0
2022-10-20 15:30:00,187.06,188.67,186.79,187.8,294532.0,170.9617,172.4332,170.715,171.638,294532.0
2022-10-21 09:30:00,188.97,188.97,185.17,188.05,228181.0,172.7073,172.7073,169.2344,171.8665,228181.0
2022-10-21 10:00:00,188.05,188.64,185.57,185.57,77804.0,171.8665,172.4057,169.5999,169.5999,77804.0
2022-10-21 10:30:00,185.78,186.02,183.59,183.59,66143.0,169.7919,170.0112,167.7903,167.7903,66143.0
2022-10-21 11:00:00,183.74,184.35,183.12,184.35,77481.0,167.9274,168.4849,167.3608,168.4849,77481.0
2022-10-21 11:30:00,184.36,185.45,183.91,184.74,119763.0,168.4941,169.4903,168.0828,168.8414,119763.0
2022-10-21 12:00:00,184.75,185.92,184.51,185.03,94338.0,168.8505,169.9198,168.6312,169.1064,94338.0
2022-10-21 12:30:00,184.98,186.31,184.98,185.49,35883.0,169.0607,170.2763,169.0607,169.5268,35883.0
2022-10-21 13:00:00,185.35,186.2,185.13,185.79,49118.0,169.3989,170.1757,169.1978,169.801,49118.0
2022-10-21 13:30:00,185.9,186.45,185.65,186.37,45636.0,169.9015,170.4042,169.6731,170.3311,45636.0
2022-10-21 14:00:00,186.36,187.06,186.01,186.15,61041.0,170.322,170.9617,170.0021,170.13,61041.0
2022-10-21 14:30:00,186.15,186.92,185.86,186.92,53384.0,170.13,170.8338,169.865,170.8338,53384.0
2022-10-21 15:00:00,186.91,187.52,186.68,187.49,45457.0,170.8246,171.3821,170.6144,171.3547,45457.0
2022-10-21 15:30:00,187.38,187.84,187.1,187.65,271198.0,171.2542,171.6746,170.9983,171.5009,271198.0
2022-10-24 09:30:00,189.92,191.43,188.0,188.8,111419.0,173.5756,174.9556,171.8208,172.552,111419.0
2022-10-24 10:00:00,188.65,188.98,184.73,185.59,136485.0,172.4149,172.7165,168.8322,169.6182,136485.0
2022-10-24 10:30:00,185.55,186.48,184.7,186.45,85549.0,169.5817,170.4316,168.8048,170.4042,85549.0
2022-10-24 11:00:00,186.43,186.78,185.59,186.56,58603.0,170.3859,170.7058,169.6182,170.5047,58603.0
2022-10-24 11:30:00,186.55,187.36,186.34,187.14,47156.0,170.4956,171.2359,170.3037,171.0348,47156.0
2022-10-24 12:00:00,187.11,187.32,186.36,186.7,47816.0,171.0074,171.1993,170.322,170.6327,47816.0
2022-10-24 12:30:00,186.74,186.8,186.27,186.31,51018.0,170.6693,170.7241,170.2397,170.2763,51018.0
2022-10-24 13:00:00,186.39,186.4,185.06,185.12,41625.0,170.3494,170.3585,169.1338,169.1887,41625.0
2022-10-24 13:30:00,185.16,185.18,184.18,185.14,73420.0,169.2252,169.2435,168.3296,169.207,73420.0
2022-10-24 14:00:00,185.25,185.77,185.25,185.37,60267.0,169.3075,169.7827,169.3075,169.4172,60267.0
2022-10-24 14:30:00,185.5,186.14,185.35,186.0,43584.0,169.536,170.1209,169.3989,169.9929,43584.0
2022-10-24 15:00:00,185.95,186.21,185.8,185.9,83938.0,169.9472,170.1849,169.8102,169.9015,83938.0
2022-10-24 15:30:00,185.88,186.1,185.03,185.51,184043.0,169.8833,170.0843,169.1064,169.5451,184043.0
2022-10-25 09:30:00,185.96,192.0,185.92,190.82,193702.0,169.9564,175.4766,169.9198,174.3981,193702.0
2022-10-25 10:00:00,190.48,191.98,189.58,191.76,78886.0,174.0874,175.4583,173.2648,175.2572,78886.0
2022-10-25 10:30:00,191.94,193.42,191.54,192.32,69291.0,175.4217,176.7744,175.0562,175.769,69291.0
2022-10-25 11:00:00,192.36,192.92,192.01,192.01,50104.0,175.8056,176.3174,175.4857,175.4857,50104.0
2022-10-25 11:30:00,191.95,192.59,191.85,192.12,42801.0,175.4309,176.0158,175.3395,175.5863,42801.0
2022-10-25 12:00:00,192.13,193.61,191.43,193.21,72792.0,175.5954,176.948,174.9556,176.5825,72792.0
2022-10-25 12:30:00,193.42,193.89,192.86,192.86,46159.0,176.7744,177.2039,176.2626,176.2626,46159.0
2022-10-25 13:00:00,192.89,193.94,192.71,193.94,66732.0,176.29,177.2496,176.1255,177.2496,66732.0
2022-10-25 13:30:00,193.88,194.72,193.85,194.4,88770.0,177.1948,177.9625,177.1674,177.67,88770.0
2022-10-25 14:00:00,194.56,195.51,194.55,195.38,87089.0,177.8163,178.6845,177.8071,178.5657,87089.0
2022-10-25 14:30:00,195.34,195.58,195.09,195.16,131071.0,178.5291,178.7485,178.3007,178.3646,131071.0
2022-10-25 15:00:00,195.06,195.18,194.04,194.89,110060.0,178.2732,178.3829,177.341,178.1179,110060.0
2022-10-25 15:30:00,194.87,196.05,194.79,195.58,344716.0,178.0996,179.178,178.0265,178.7485,344716.0
2022-10-26 09:30:00,195.32,197.99,194.21,194.48,156594.0,178.5109,180.9511,177.4964,177.7432,156594.0
2022-10-26 10:00:00,194.65,196.95,194.65,196.32,105199.0,177.8985,180.0006,177.8985,179.4248,105199.0
2022-10-26 10:30:00,196.33,197.84,196.02,196.97,81533.0,179.4339,180.814,179.1506,180.0189,81533.0
2022-10-26 11:00:00,197.0,198.13,196.76,197.97,66905.0,180.0463,181.079,179.8269,180.9328,66905.0
2022-10-26 11:30:00,198.11,199.04,197.98,198.96,87320.0,181.0608,181.9107,180.942,181.8376,87320.0
2022-10-26 12:00:00,198.96,199.31,198.08,198.63,85654.0,181.8376,182.1575,181.0333,181.536,85654.0
2022-10-26 12:30:00,198.59,199.11,197.7,197.78,70752.0,181.4995,181.9747,180.686,180.7592,70752.0
2022-10-26 13:00:00,197.86,198.77,197.72,198.42,66279.0,180.8323,181.664,180.7043,181.3441,66279.0
2022-10-26 13:30:00,198.42,198.89,198.16,198.73,69042.0,181.3441,181.7736,181.1065,181.6274,69042.0
2022-10-26 14:00:00,198.8,199.07,198.22,198.28,118313.0,181.6914,181.9381,181.1613,181.2161,118313.0
2022-10-26 14:30:00,198.33,198.57,196.99,197.4,174946.0,181.2618,181.4812,180.0371,180.4119,174946.0
2022-10-26 15:00:00,197.4,197.44,196.08,196.33,127887.0,180.4119,180.4484,179.2055,179.4339,127887.0
2022-10-26 15:30:00,196.44,197.47,196.27,196.92,197062.0,179.5345,180.4758,179.3791,179.9732,197062.0
2022-10-27 09:30:00,198.87,203.95,197.03,201.35,335923.0,181.7554,186.3982,180.0737,184.0219,335923.0
2022-10-27 10:00:00,201.35,203.42,199.78,201.92,346105.0,184.0219,185.9138,182.587,184.5429,346105.0
2022-10-27 10:30:00,202.05,202.85,198.72,198.93,195383.0,184.6617,185.3928,181.6183,181.8102,195383.0
2022-10-27 11:00:00,198.72,199.72,198.58,199.17,102997.0,181.6183,182.5322,181.4903,182.0295,102997.0
2022-10-27 11:30:00,199.16,199.32,196.18,196.9,108526.0,182.0204,182.1666,179.2969,179.9549,108526.0
2022-10-27 12:00:00,196.98,197.54,196.29,196.38,67031.0,180.028,180.5398,179.3974,179.4796,67031.0
2022-10-27 12:30:00,196.3,197.41,196.28,197.17,65469.0,179.4065,180.421,179.3883,180.2017,65469.0
2022-10-27 13:00:00,197.32,197.72,196.54,197.1,86007.0,180.3387,180.7043,179.6259,180.1377,86007.0
2022-10-27 13:30:00,197.07,197.27,196.77,196.86,52734.0,180.1103,180.2931,179.8361,179.9183,52734.0
2022-10-27 14:00:00,196.88,198.36,196.77,198.22,109788.0,179.9366,181.2892,179.8361,181.1613,109788.0
2022-10-27 14:30:00,198.16,198.93,197.85,197.93,112325.0,181.1065,181.8102,180.8231,180.8963,112325.0
2022-10-27 15:00:00,198.03,200.13,198.03,200.07,167124.0,180.9876,182.9069,180.9876,182.8521,167124.0
2022-10-27 15:30:00,200.0,201.77,198.68,198.68,458666.0,182.7881,184.4058,181.5817,181.5817,458666.0
2022-10-28 09:30:00,197.3,203.86,197.3,203.37,103289.0,180.3205,186.3159,180.3205,185.8681,103289.0
2022-10-28 10:00:00,203.56,206.04,203.2,205.18,109759.0,186.0417,188.3083,185.7127,187.5223,109759.0
2022-10-28 10:30:00,205.41,207.82,205.41,207.52,184387.0,187.7325,189.9351,187.7325,189.6609,184387.0
2022-10-28 11:00:00,207.57,207.65,205.93,205.93,83627.0,189.7066,189.7798,188.2078,188.2078,83627.0
2022-10-28 11:30:00,206.01,207.38,205.72,206.93,37469.0,188.2809,189.533,188.0159,189.1217,37469.0
2022-10-28 12:00:00,206.92,207.8,206.71,207.08,51111.0,189.1126,189.9168,188.9207,189.2588,51111.0
2022-10-28 12:30:00,207.14,208.1,207.06,207.86,49365.0,189.3136,190.191,189.2405,189.9717,49365.0
2022-10-28 13:00:00,207.98,208.37,207.12,207.2,71859.0,190.0814,190.4378,189.2954,189.3685,71859.0
2022-10-28 13:30:00,207.24,207.24,205.54,205.6,121967.0,189.405,189.405,187.8513,187.9062,121967.0
2022-10-28 14:00:00,205.53,205.7,204.88,204.99,45043.0,187.8422,187.9976,187.2481,187.3487,45043.0
2022-10-28 14:30:00,204.98,205.3,204.49,205.19,88251.0,187.3395,187.632,186.8917,187.5315,88251.0
2022-10-28 15:00:00,205.32,206.31,205.08,205.21,82978.0,187.6503,188.5551,187.4309,187.5497,82978.0
2022-10-28 15:30:00,205.17,205.47,204.31,204.64,327862.0,187.5132,187.7874,186.7272,187.0288,327862.0
2022-10-31 09:30:00,201.65,204.35,200.7,202.97,186782.0,184.2961,186.7638,183.4279,185.5025,186782.0
2022-10-31 10:00:00,202.83,206.17,202.35,205.59,66156.0,185.3746,188.4271,184.9359,187.897,66156.0
2022-10-31 10:30:00,205.55,206.9,205.08,206.68,60342.0,187.8605,189.0943,187.4309,188.8932,60342.0
2022-10-31 11:00:00,206.53,208.58,206.47,208.45,104568.0,188.7561,190.6297,188.7013,190.5109,104568.0
2022-10-31 11:30:00,208.44,209.88,207.39,207.63,123729.0,190.5018,191.8178,189.5421,189.7615,123729.0
2022-10-31 12:00:00,207.53,208.75,207.31,207.85,62200.0,189.6701,190.7851,189.469,189.9625,62200.0
2022-10-31 12:30:00,207.84,208.15,207.38,207.75,61581.0,189.9534,190.2367,189.533,189.8711,61581.0
2022-10-31 13:00:00,207.75,208.7,207.4,208.7,49698.0,189.8711,190.7394,189.5513,190.7394,49698.0
2022-10-31 13:30:00,208.7,208.81,207.61,207.92,82071.0,190.7394,190.8399,189.7432,190.0265,82071.0
2022-10-31 14:00:00,207.97,208.12,207.43,207.8,42724.0,190.0722,190.2093,189.5787,189.9168,42724.0
2022-10-31 14:30:00,207.74,208.21,207.56,207.58,58872.0,189.862,190.2916,189.6975,189.7158,58872.0
2022-10-31 15:00:00,207.58,207.61,206.45,207.57,90706.0,189.7158,189.7432,188.683,189.7066,90706.0
2022-10-31 15:30:00,207.46,208.13,207.01,207.19,221228.0,189.6061,190.2184,189.1948,189.3593,221228.0
2022-11-01 09:30:00,209.41,213.32,208.94,209.41,202660.0,191.3883,194.9618,190.9587,191.3883,202660.0
2022-11-01 10:00:00,209.54,209.8,207.73,208.01,75773.0,191.5071,191.7447,189.8529,190.1088,75773.0
2022-11-01 10:30:00,208.14,209.4,207.66,207.99,85999.0,190.2276,191.3792,189.7889,190.0905,85999.0
2022-11-01 11:00:00,208.03,208.45,207.53,208.28,73683.0,190.1271,190.5109,189.6701,190.3555,73683.0
2022-11-01 11:30:00,208.17,208.31,207.32,208.0,54767.0,190.255,190.383,189.4782,190.0996,54767.0
2022-11-01 12:00:00,208.03,208.75,207.72,208.12,72264.0,190.1271,190.7851,189.8437,190.2093,72264.0
2022-11-01 12:30:00,208.18,208.29,207.7,207.81,87644.0,190.2641,190.3647,189.8255,189.926,87644.0
2022-11-01 13:00:00,207.88,208.23,206.88,206.95,68208.0,189.99,190.3098,189.076,189.14,68208.0
2022-11-01 13:30:00,206.95,207.16,206.61,207.15,33959.0,189.14,189.3319,188.8293,189.3228,33959.0
2022-11-01 14:00:00,207.17,207.82,206.99,207.82,39288.0,189.3411,189.9351,189.1766,189.9351,39288.0
2022-11-01 14:30:00,207.76,207.87,206.59,207.08,37174.0,189.8803,189.9808,188.811,189.2588,37174.0
2022-11-01 15:00:00,207.02,207.82,206.79,207.65,48518.0,189.204,189.9351,188.9938,189.7798,48518.0
2022-11-01 15:30:00,207.7,208.66,207.7,207.95,185874.0,189.8255,190.7028,189.8255,190.0539,185874.0
2022-11-02 09:30:00,206.73,207.0,202.34,204.03,97869.0,188.9389,189.1857,184.9267,186.4713,97869.0
2022-11-02 10:00:00,203.7,204.46,202.91,204.46,46078.0,186.1697,186.8643,185.4477,186.8643,46078.0
2022-11-02 10:30:00,204.56,206.58,204.31,206.37,43687.0,186.9557,188.8018,186.7272,188.6099,43687.0
2022-11-02 11:00:00,206.37,207.97,206.36,207.74,65996.0,188.6099,190.0722,188.6008,189.862,65996.0
2022-11-02 11:30:00,207.63,208.78,207.1,207.3,37439.0,189.7615,190.8125,189.2771,189.4599,37439.0
2022-11-02 12:00:00,207.26,207.68,206.83,207.53,39692.0,189.4233,189.8072,189.0303,189.6701,39692.0
2022-11-02 12:30:00,207.44,208.73,206.81,208.67,56559.0,189.5878,190.7668,189.012,190.712,56559.0
2022-11-02 13:00:00,208.7,209.73,208.29,209.37,92775.0,190.7394,191.6808,190.3647,191.3517,92775.0
2022-11-02 13:30:00,209.24,209.52,208.17,208.36,67894.0,191.2329,191.4888,190.255,190.4287,67894.0
2022-11-02 14:00:00,208.34,211.7,207.44,211.33,119990.0,190.4104,193.4812,189.5878,193.1431,119990.0
2022-11-02 14:30:00,211.54,212.01,206.39,207.42,156237.0,193.335,193.7645,188.6282,189.5695,156237.0
2022-11-02 15:00:00,207.12,209.51,206.02,206.59,257457.0,189.2954,191.4797,188.29,188.811,257457.0
2022-11-02 15:30:00,206.5,206.5,204.87,205.25,378726.0,188.7287,188.7287,187.239,187.5863,378726.0
2022-11-03 09:30:00,203.21,204.19,201.17,202.48,115055.0,185.7219,186.6175,183.8574,185.0547,115055.0
2022-11-03 10:00:00,202.53,204.56,202.45,203.8,37209.0,185.1004,186.9557,185.0273,186.2611,37209.0
2022-11-03 10:30:00,203.84,204.09,203.13,203.7,52926.0,186.2976,186.5261,185.6487,186.1697,52926.0
2022-11-03 11:00:00,203.71,203.98,202.48,202.82,38440.0,186.1788,186.4256,185.0547,185.3654,38440.0
2022-11-03 11:30:00,202.87,203.11,201.88,202.03,37263.0,185.4111,185.6305,184.5063,184.6434,37263.0
2022-11-03 12:00:00,201.89,202.87,201.86,202.61,55077.0,184.5155,185.4111,184.488,185.1735,55077.0
2022-11-03 12:30:00,202.62,203.77,202.2,203.7,52286.0,185.1826,186.2337,184.7988,186.1697,52286.0
2022-11-03 13:00:00,203.63,203.76,202.68,203.07,41227.0,186.1057,186.2245,185.2375,185.5939,41227.0
2022-11-03 13:30:00,203.06,203.61,202.74,203.2,62800.0,185.5848,186.0874,185.2923,185.7127,62800.0
2022-11-03 14:00:00,203.19,203.92,202.46,203.86,54109.0,185.7036,186.3708,185.0364,186.3159,54109.0
2022-11-03 14:30:00,203.82,203.91,202.88,203.2,59871.0,186.2794,186.3616,185.4203,185.7127,59871.0
2022-11-03 15:00:00,203.2,203.36,202.5,203.13,48740.0,185.7127,185.859,185.073,185.6487,48740.0
2022-11-03 15:30:00,203.13,203.53,201.08,201.31,222655.0,185.6487,186.0143,183.7752,183.9854,222655.0
2022-11-04 09:30:00,202.91,203.35,200.15,201.67,85284.0,185.4477,185.8498,182.9252,184.3144,85284.0
2022-11-04 10:00:00,201.59,202.06,200.86,201.07,34908.0,184.2413,184.6708,183.5741,183.766,34908.0
2022-11-04 10:30:00,201.3,203.41,201.3,202.28,63042.0,183.9762,185.9046,183.9762,184.8719,63042.0
2022-11-04 11:00:00,202.21,203.44,200.89,201.0,53648.0,184.8079,185.9321,183.6015,183.7021,53648.0
2022-11-04 11:30:00,200.97,201.46,199.99,200.02,80347.0,183.6746,184.1225,182.779,182.8064,80347.0
2022-11-04 12:00:00,200.02,200.92,199.55,200.88,87552.0,182.8064,183.6289,182.3768,183.5924,87552.0
2022-11-04 12:30:00,200.49,200.66,199.14,199.54,45195.0,183.2359,183.3913,182.0021,182.3677,45195.0
2022-11-04 13:00:00,199.62,200.37,199.19,199.7,35014.0,182.4408,183.1263,182.0478,182.5139,35014.0
2022-11-04 13:30:00,199.81,200.18,199.53,199.86,64218.0,182.6145,182.9526,182.3586,182.6602,64218.0
2022-11-04 14:00:00,199.98,201.32,199.68,201.32,38033.0,182.7698,183.9945,182.4956,183.9945,38033.0
2022-11-04 14:30:00,201.18,202.8,201.14,202.8,43022.0,183.8666,185.3471,183.83,185.3471,43022.0
2022-11-04 15:00:00,202.76,203.16,202.3,202.37,54124.0,185.3106,185.6762,184.8902,184.9541,54124.0
2022-11-04 15:30:00,202.4,204.38,202.15,203.96,242822.0,184.9816,186.7912,184.7531,186.4073,242822.0
2022-11-07 09:30:00,204.64,205.99,203.15,204.1,67195.0,187.0288,188.2626,185.667,186.5353,67195.0
2022-11-07 10:00:00,204.02,205.12,203.71,204.46,53778.0,186.4622,187.4675,186.1788,186.8643,53778.0
2022-11-07 10:30:00,204.54,205.12,204.3,204.33,53886.0,186.9374,187.4675,186.7181,186.7455,53886.0
2022-11-07 11:00:00,204.48,205.52,203.85,204.01,126473.0,186.8826,187.8331,186.3068,186.453,126473.0
2022-11-07 11:30:00,204.06,204.15,202.82,203.68,45311.0,186.4987,186.581,185.3654,186.1514,45311.0
2022-11-07 12:00:00,203.69,204.09,203.09,203.48,48662.0,186.1606,186.5261,185.6122,185.9686,48662.0
2022-11-07 12:30:00,203.53,204.13,203.5,204.09,57974.0,186.0143,186.5627,185.9869,186.5261,57974.0
2022-11-07 13:00:00,204.09,204.42,203.52,203.83,49322.0,186.5261,186.8277,186.0052,186.2885,49322.0
2022-11-07 13:30:00,203.94,204.15,203.73,204.09,64625.0,186.389,186.581,186.1971,186.5261,64625.0
2022-11-07 14:00:00,204.23,204.92,204.1,204.28,49644.0,186.6541,187.2847,186.5353,186.6998,49644.0
2022-11-07 14:30:00,204.34,204.37,203.57,203.69,38119.0,186.7546,186.782,186.0509,186.1606,38119.0
2022-11-07 15:00:00,203.69,204.03,203.41,203.44,71858.0,186.1606,186.4713,185.9046,185.9321,71858.0
2022-11-07 15:30:00,203.44,203.67,201.7,202.07,279776.0,185.9321,186.1423,184.3418,184.68,279776.0
2022-11-08 09:30:00,202.02,203.18,201.1,202.11,61598.0,184.6343,185.6944,183.7934,184.7165,61598.0
2022-11-08 10:00:00,202.18,203.84,202.16,203.64,80999.0,184.7805,186.2976,184.7622,186.1149,80999.0
2022-11-08 10:30:00,203.6,204.17,203.05,203.42,88393.0,186.0783,186.5992,185.5756,185.9138,88393.0
2022-11-08 11:00:00,203.35,204.06,203.14,203.91,108633.0,185.8498,186.4987,185.6579,186.3616,108633.0
2022-11-08 11:30:00,203.94,205.29,203.94,204.75,228214.0,186.389,187.6229,186.389,187.1293,228214.0
2022-11-08 12:00:00,204.77,205.33,204.55,204.67,37544.0,187.1476,187.6594,186.9465,187.0562,37544.0
2022-11-08 12:30:00,204.67,204.79,203.9,204.34,53644.0,187.0562,187.1659,186.3525,186.7546,53644.0
2022-11-08 13:00:00,204.39,204.78,202.65,202.92,55624.0,186.8003,187.1567,185.2101,185.4568,55624.0
2022-11-08 13:30:00,202.85,203.76,202.44,203.36,74111.0,185.3928,186.2245,185.0181,185.859,74111.0
2022-11-08 14:00:00,203.36,204.06,202.61,202.87,56994.0,185.859,186.4987,185.1735,185.4111,56994.0
2022-11-08 14:30:00,202.88,204.15,202.5,203.67,61355.0,185.4203,186.581,185.073,186.1423,61355.0
2022-11-08 15:00:00,203.64,204.72,203.59,204.67,44687.0,186.1149,187.1019,186.0692,187.0562,44687.0
2022-11-08 15:30:00,204.65,205.49,202.82,203.18,246425.0,187.0379,187.8056,185.3654,185.6944,246425.0
2022-11-09 09:30:00,204.01,206.73,203.37,203.38,102157.0,186.453,188.9389,185.8681,185.8772,102157.0
2022-11-09 10:00:00,203.55,205.89,203.06,205.15,60998.0,186.0326,188.1712,185.5848,187.4949,60998.0
2022-11-09 10:30:00,205.0,205.08,203.86,204.44,58195.0,187.3578,187.4309,186.3159,186.846,58195.0
2022-11-09 11:00:00,204.2,205.49,203.67,204.66,47865.0,186.6267,187.8056,186.1423,187.0471,47865.0
2022-11-09 11:30:00,204.36,205.22,204.28,204.6,49066.0,186.7729,187.5589,186.6998,186.9922,49066.0
2022-11-09 12:00:00,204.6,205.31,204.17,205.14,45088.0,186.9922,187.6411,186.5992,187.4858,45088.0
2022-11-09 12:30:00,205.17,205.52,204.61,204.88,29880.0,187.5132,187.8331,187.0014,187.2481,29880.0
2022-11-09 13:00:00,204.89,205.05,203.62,203.62,31274.0,187.2573,187.4035,186.0966,186.0966,31274.0
2022-11-09 13:30:00,203.6,204.0,203.05,203.51,48968.0,186.0783,186.4439,185.5756,185.996,48968.0
2022-11-09 14:00:00,203.38,203.38,202.64,202.73,46910.0,185.8772,185.8772,185.2009,185.2832,46910.0
2022-11-09 14:30:00,202.65,202.65,201.62,201.9,51335.0,185.2101,185.2101,184.2687,184.5246,51335.0
2022-11-09 15:00:00,201.81,202.33,201.32,201.59,118659.0,184.4423,184.9176,183.9945,184.2413,118659.0
2022-11-09 15:30:00,201.55,201.55,200.4,201.21,196553.0,184.2047,184.2047,183.1537,183.894,196553.0
2022-11-10 09:30:00,213.11,216.57,209.64,216.36,247249.0,194.7699,197.9321,191.5985,197.7402,247249.0
2022-11-10 10:00:00,216.15,219.52,216.0,218.59,102320.0,197.5483,200.6282,197.4112,199.7783,102320.0
2022-11-10 10:30:00,218.75,218.79,217.12,218.46,117899.0,199.9245,199.9611,198.4348,199.6595,117899.0
2022-11-10 11:00:00,218.52,219.98,217.42,219.54,64377.0,199.7143,201.0486,198.709,200.6465,64377.0
2022-11-10 11:30:00,219.63,220.26,218.52,219.82,91057.0,200.7288,201.3045,199.7143,200.9024,91057.0
2022-11-10 12:00:00,219.75,221.58,219.49,221.04,96058.0,200.8384,202.5109,200.6008,202.0174,96058.0
2022-11-10 12:30:00,221.01,221.23,218.09,218.44,97998.0,201.99,202.1911,199.3213,199.6412,97998.0
2022-11-10 13:00:00,218.38,218.75,217.46,218.17,94058.0,199.5863,199.9245,198.7455,199.3944,94058.0
2022-11-10 13:30:00,218.32,218.5,217.44,217.49,36790.0,199.5315,199.696,198.7272,198.7729,36790.0
2022-11-10 14:00:00,217.58,217.74,217.19,217.52,47817.0,198.8552,199.0014,198.4987,198.8003,47817.0
2022-11-10 14:30:00,217.53,218.71,217.33,218.71,36880.0,198.8095,199.8879,198.6267,199.8879,36880.0
2022-11-10 15:00:00,218.72,220.21,218.39,219.51,68088.0,199.8971,201.2588,199.5955,200.6191,68088.0
2022-11-10 15:30:00,219.48,221.55,219.46,220.86,267892.0,200.5917,202.4835,200.5734,201.8529,267892.0
2022-11-11 09:30:00,222.81,224.07,221.02,223.39,89884.0,203.6351,204.7867,201.9991,204.1652,89884.0
2022-11-11 10:00:00,223.32,225.44,222.51,224.81,72713.0,204.1012,206.0388,203.3609,205.463,72713.0
2022-11-11 10:30:00,224.87,224.96,222.74,224.34,107666.0,205.5178,205.6001,203.5711,205.0334,107666.0
2022-11-11 11:00:00,224.46,225.0,223.33,223.68,54338.0,205.1431,205.6366,204.1103,204.4302,54338.0
2022-11-11 11:30:00,223.47,224.66,223.14,223.14,65118.0,204.2383,205.3259,203.9367,203.9367,65118.0
2022-11-11 12:00:00,223.14,223.35,222.4,222.84,34535.0,203.9367,204.1286,203.2604,203.6625,34535.0
2022-11-11 12:30:00,222.92,224.19,222.84,224.0,68773.0,203.7356,204.8963,203.6625,204.7227,68773.0
2022-11-11 13:00:00,224.0,224.84,223.86,224.32,58848.0,204.7227,205.4904,204.5947,205.0151,58848.0
2022-11-11 13:30:00,224.26,225.05,223.73,224.72,41403.0,204.9603,205.6823,204.4759,205.3807,41403.0
2022-11-11 14:00:00,224.82,225.09,224.18,225.0,64307.0,205.4721,205.7189,204.8872,205.6366,64307.0
2022-11-11 14:30:00,224.99,225.05,224.56,224.76,50077.0,205.6275,205.6823,205.2345,205.4173,50077.0
2022-11-11 15:00:00,224.87,224.94,223.91,224.47,66843.0,205.5178,205.5818,204.6404,205.1522,66843.0
2022-11-11 15:30:00,224.43,224.66,223.15,223.48,153221.0,205.1157,205.3259,203.9458,204.2474,153221.0
2022-11-14 09:30:00,221.78,222.17,217.3,218.21,124286.0,202.6937,203.0502,198.5993,199.431,124286.0
2022-11-14 10:00:00,218.2,219.48,217.81,217.81,59581.0,199.4218,200.5917,199.0654,199.0654,59581.0
2022-11-14 10:30:00,217.74,218.66,217.12,218.55,61471.0,199.0014,199.8422,198.4348,199.7417,61471.0
2022-11-14 11:00:00,218.63,218.76,216.73,216.98,70514.0,199.8148,199.9336,198.0783,198.3068,70514.0
2022-11-14 11:30:00,216.75,218.26,216.75,217.52,59418.0,198.0966,199.4767,198.0966,198.8003,59418.0
2022-11-14 12:00:00,217.74,218.37,217.22,218.08,32299.0,199.0014,199.5772,198.5262,199.3122,32299.0
2022-11-14 12:30:00,218.11,218.11,217.41,217.57,26209.0,199.3396,199.3396,198.6998,198.846,26209.0
2022-11-14 13:00:00,217.53,218.2,217.36,218.06,54240.0,198.8095,199.4218,198.6541,199.2939,54240.0
2022-11-14 13:30:00,217.97,218.85,217.92,218.58,53803.0,199.2116,200.0159,199.1659,199.7691,53803.0
2022-11-14 14:00:00,218.57,218.64,217.02,217.52,48574.0,199.76,199.824,198.3434,198.8003,48574.0
2022-11-14 14:30:00,217.48,217.69,216.77,217.02,41481.0,198.7638,198.9557,198.1149,198.3434,41481.0
2022-11-14 15:00:00,217.11,217.36,215.89,216.06,58220.0,198.4256,198.6541,197.3106,197.466,58220.0
2022-11-14 15:30:00,216.06,216.17,215.23,215.44,195094.0,197.466,197.5665,196.7074,196.8994,195094.0
2022-11-15 09:30:00,215.4,219.23,215.07,219.23,114105.0,196.8628,200.3632,196.5612,200.3632,114105.0
2022-11-15 10:00:00,219.23,219.75,217.51,219.22,74300.0,200.3632,200.8384,198.7912,200.354,74300.0
2022-11-15 10:30:00,219.14,219.39,217.01,217.24,51110.0,200.2809,200.5094,198.3342,198.5444,51110.0
2022-11-15 11:00:00,217.22,218.0,216.57,217.92,81068.0,198.5262,199.239,197.9321,199.1659,81068.0
2022-11-15 11:30:00,217.93,218.63,217.55,217.97,54281.0,199.1751,199.8148,198.8278,199.2116,54281.0
2022-11-15 12:00:00,217.98,217.98,217.08,217.38,62492.0,199.2208,199.2208,198.3982,198.6724,62492.0
2022-11-15 12:30:00,217.4,217.95,217.31,217.56,84865.0,198.6907,199.1933,198.6084,198.8369,84865.0
2022-11-15 13:00:00,217.57,218.02,217.17,217.55,122185.0,198.846,199.2573,198.4805,198.8278,122185.0
2022-11-15 13:30:00,217.55,217.77,216.58,217.4,122616.0,198.8278,199.0288,197.9412,198.6907,122616.0
2022-11-15 14:00:00,217.38,219.0,216.7,218.74,98501.0,198.6724,200.153,198.0509,199.9154,98501.0
2022-11-15 14:30:00,218.87,219.23,218.2,218.93,70323.0,200.0342,200.3632,199.4218,200.089,70323.0
2022-11-15 15:00:00,218.94,219.35,218.38,219.09,78544.0,200.0981,200.4729,199.5863,200.2352,78544.0
2022-11-15 15:30:00,219.09,219.82,218.61,219.65,197315.0,200.2352,200.9024,199.7965,200.747,197315.0
2022-11-16 09:30:00,220.09,223.06,219.55,221.29,153930.0,201.1492,203.8636,200.6556,202.2459,153930.0
2022-11-16 10:00:00,221.1,222.49,221.02,221.87,85235.0,202.0723,203.3426,201.9991,202.776,85235.0
2022-11-16 10:30:00,221.83,222.34,220.03,220.58,48337.0,202.7394,203.2055,201.0943,201.597,48337.0
2022-11-16 11:00:00,220.59,221.69,220.24,220.98,77035.0,201.6061,202.6115,201.2863,201.9626,77035.0
2022-11-16 11:30:00,220.94,221.71,220.24,220.24,50766.0,201.926,202.6298,201.2863,201.2863,50766.0
2022-11-16 12:00:00,220.26,220.48,219.58,220.2,56089.0,201.3045,201.5056,200.6831,201.2497,56089.0
2022-11-16 12:30:00,220.19,220.88,219.73,220.0,59445.0,201.2406,201.8712,200.8202,201.0669,59445.0
2022-11-16 13:00:00,220.05,221.12,219.84,220.76,80977.0,201.1126,202.0905,200.9207,201.7615,80977.0
2022-11-16 13:30:00,220.77,220.81,219.14,219.49,102757.0,201.7707,201.8072,200.2809,200.6008,102757.0
2022-11-16 14:00:00,219.53,219.64,219.12,219.18,75246.0,200.6374,200.7379,200.2627,200.3175,75246.0
2022-11-16 14:30:00,219.18,219.19,218.45,219.12,160357.0,200.3175,200.3266,199.6503,200.2627,160357.0
2022-11-16 15:00:00,219.09,219.21,218.12,219.15,115107.0,200.2352,200.3449,199.3487,200.2901,115107.0
2022-11-16 15:30:00,219.15,220.34,218.83,219.51,390400.0,200.2901,201.3777,199.9976,200.6191,390400.0
2022-11-17 09:30:00,217.72,219.59,216.49,216.72,191163.0,198.9831,200.6922,197.859,198.0692,191163.0
2022-11-17 10:00:00,216.85,218.57,216.57,217.94,28811.0,198.188,199.76,197.9321,199.1842,28811.0
2022-11-17 10:30:00,217.87,217.87,216.57,216.82,85148.0,199.1202,199.1202,197.9321,198.1606,85148.0
2022-11-17 11:00:00,216.86,216.98,216.19,216.48,40543.0,198.1971,198.3068,197.5848,197.8499,40543.0
2022-11-17 11:30:00,216.44,216.91,215.68,216.61,54937.0,197.8133,198.2428,197.1187,197.9687,54937.0
2022-11-17 12:00:00,216.74,217.43,216.35,216.91,26318.0,198.0875,198.7181,197.731,198.2428,26318.0
2022-11-17 12:30:00,216.95,217.01,216.12,216.38,94113.0,198.2794,198.3342,197.5208,197.7585,94113.0
2022-11-17 13:00:00,216.41,216.88,216.05,216.84,70993.0,197.7859,198.2154,197.4569,198.1789,70993.0
2022-11-17 13:30:00,216.8,217.11,216.2,216.54,275367.0,198.1423,198.4256,197.5939,197.9047,275367.0
2022-11-17 14:00:00,216.55,216.73,215.64,216.01,137426.0,197.9138,198.0783,197.0821,197.4203,137426.0
2022-11-17 14:30:00,216.01,216.04,214.86,215.64,55660.0,197.4203,197.4477,196.3693,197.0821,55660.0
2022-11-17 15:00:00,215.65,215.71,214.38,214.81,46615.0,197.0913,197.1461,195.9306,196.3236,46615.0
2022-11-17 15:30:00,214.76,216.78,214.7,216.43,247359.0,196.2779,198.124,196.223,197.8042,247359.0
2022-11-18 09:30:00,217.63,220.21,217.55,217.81,130264.0,198.9009,201.2588,198.8278,199.0654,130264.0
2022-11-18 10:00:00,217.98,218.15,216.55,217.04,111000.0,199.2208,199.3761,197.9138,198.3617,111000.0
2022-11-18 10:30:00,216.97,217.4,215.5,215.94,166273.0,198.2977,198.6907,196.9542,197.3563,166273.0
2022-11-18 11:00:00,215.98,216.64,215.52,216.05,73379.0,197.3929,197.9961,196.9725,197.4569,73379.0
2022-11-18 11:30:00,216.11,216.15,215.17,215.5,37305.0,197.5117,197.5483,196.6526,196.9542,37305.0
2022-11-18 12:00:00,215.57,215.81,215.13,215.48,84184.0,197.0182,197.2375,196.616,196.9359,84184.0
2022-11-18 12:30:00,215.54,216.18,215.17,215.63,58118.0,196.9907,197.5757,196.6526,197.073,58118.0
2022-11-18 13:00:00,215.7,215.84,215.16,215.4,31619.0,197.137,197.2649,196.6434,196.8628,31619.0
2022-11-18 13:30:00,215.4,215.76,214.76,214.8,23364.0,196.8628,197.1918,196.2779,196.3144,23364.0
2022-11-18 14:00:00,214.8,215.34,214.69,214.89,42490.0,196.3144,196.808,196.2139,196.3967,42490.0
2022-11-18 14:30:00,214.91,215.16,214.63,214.92,59056.0,196.415,196.6434,196.1591,196.4241,59056.0
2022-11-18 15:00:00,214.93,215.47,214.67,215.3,180848.0,196.4332,196.9268,196.1956,196.7714,180848.0
2022-11-18 15:30:00,215.31,216.99,215.17,216.02,297842.0,196.7805,198.316,196.6526,197.4294,297842.0
2022-11-21 09:30:00,215.59,218.12,215.59,217.02,105342.0,197.0364,199.3487,197.0364,198.3434,105342.0
2022-11-21 10:00:00,216.82,217.02,215.88,216.68,76168.0,198.1606,198.3434,197.3015,198.0326,76168.0
2022-11-21 10:30:00,216.43,217.16,215.94,217.0,115103.0,197.8042,198.4713,197.3563,198.3251,115103.0
2022-11-21 11:00:00,216.94,217.87,216.54,217.05,75541.0,198.2703,199.1202,197.9047,198.3708,75541.0
2022-11-21 11:30:00,217.02,217.37,216.27,216.34,94420.0,198.3434,198.6633,197.6579,197.7219,94420.0
2022-11-21 12:00:00,216.37,217.07,216.09,216.14,25625.0,197.7493,198.3891,197.4934,197.5391,25625.0
2022-11-21 12:30:00,216.19,217.01,216.14,216.73,32130.0,197.5848,198.3342,197.5391,198.0783,32130.0
2022-11-21 13:00:00,216.79,218.34,216.69,218.12,74333.0,198.1332,199.5498,198.0418,199.3487,74333.0
2022-11-21 13:30:00,218.08,218.54,217.99,218.2,35684.0,199.3122,199.7326,199.2299,199.4218,35684.0
2022-11-21 14:00:00,218.27,219.51,218.22,219.09,35444.0,199.4858,200.6191,199.4401,200.2352,35444.0
2022-11-21 14:30:00,219.05,219.52,218.8,218.94,50554.0,200.1987,200.6282,199.9702,200.0981,50554.0
2022-11-21 15:00:00,218.93,219.43,218.85,219.31,37193.0,200.089,200.546,200.0159,200.4363,37193.0
2022-11-21 15:30:00,219.34,220.24,219.19,219.92,124305.0,200.4637,201.2863,200.3266,200.9938,124305.0
2022-11-22 09:30:00,220.73,221.2,217.53,217.64,81964.0,201.7341,202.1637,198.8095,198.91,81964.0
2022-11-22 10:00:00,217.54,217.99,216.05,216.95,62475.0,198.8186,199.2299,197.4569,198.2794,62475.0
2022-11-22 10:30:00,217.02,218.1,216.63,217.76,38752.0,198.3434,199.3304,197.9869,199.0197,38752.0
2022-11-22 11:00:00,217.93,217.93,216.7,216.94,42513.0,199.1751,199.1751,198.0509,198.2703,42513.0
2022-11-22 11:30:00,216.85,217.47,216.23,217.32,35844.0,198.188,198.7547,197.6214,198.6176,35844.0
2022-11-22 12:00:00,217.36,217.65,216.87,217.02,30095.0,198.6541,198.9192,198.2063,198.3434,30095.0
2022-11-22 12:30:00,217.13,217.46,216.55,216.56,52071.0,198.4439,198.7455,197.9138,197.923,52071.0
2022-11-22 13:00:00,216.39,216.79,215.87,216.13,42965.0,197.7676,198.1332,197.2923,197.53,42965.0
2022-11-22 13:30:00,216.12,216.3,215.47,216.28,48087.0,197.5208,197.6853,196.9268,197.6671,48087.0
2022-11-22 14:00:00,216.23,217.24,216.13,217.16,30729.0,197.6214,198.5444,197.53,198.4713,30729.0
2022-11-22 14:30:00,217.19,218.35,216.98,218.27,69415.0,198.4987,199.5589,198.3068,199.4858,69415.0
2022-11-22 15:00:00,218.29,218.51,217.49,217.49,46052.0,199.5041,199.7051,198.7729,198.7729,46052.0
2022-11-22 15:30:00,217.46,218.26,217.37,218.05,181036.0,198.7455,199.4767,198.6633,199.2847,181036.0
2022-11-23 09:30:00,218.2,219.1,217.41,218.66,50707.0,199.4218,200.2444,198.6998,199.8422,50707.0
2022-11-23 10:00:00,218.88,219.84,218.7,219.76,29351.0,200.0433,200.9207,199.8788,200.8476,29351.0
2022-11-23 10:30:00,219.77,220.42,219.17,219.28,39673.0,200.8567,201.4508,200.3084,200.4089,39673.0
2022-11-23 11:00:00,219.19,219.34,218.45,218.66,46973.0,200.3266,200.4637,199.6503,199.8422,46973.0
2022-11-23 11:30:00,218.66,218.86,217.48,217.6,27924.0,199.8422,200.025,198.7638,198.8735,27924.0
2022-11-23 12:00:00,217.65,218.12,217.5,217.7,30746.0,198.9192,199.3487,198.7821,198.9649,30746.0
2022-11-23 12:30:00,217.59,217.8,216.74,217.0,34544.0,198.8643,199.0563,198.0875,198.3251,34544.0
2022-11-23 13:00:00,216.95,217.13,216.6,217.0,28842.0,198.2794,198.4439,197.9595,198.3251,28842.0
2022-11-23 13:30:00,217.05,217.38,216.33,216.58,35534.0,198.3708,198.6724,197.7128,197.9412,35534.0
2022-11-23 14:00:00,216.47,217.5,216.26,217.15,43240.0,197.8407,198.7821,197.6488,198.4622,43240.0
2022-11-23 14:30:00,217.07,217.25,216.41,217.21,24160.0,198.3891,198.5536,197.7859,198.517,24160.0
2022-11-23 15:00:00,217.08,218.17,216.83,218.05,39595.0,198.3982,199.3944,198.1697,199.2847,39595.0
2022-11-23 15:30:00,218.04,218.45,218.0,218.24,96480.0,199.2756,199.6503,199.239,199.4584,96480.0
2022-11-25 09:30:00,219.64,220.69,218.38,220.4,78619.0,200.7379,201.6975,199.5863,201.4325,78619.0
2022-11-25 10:00:00,220.2,221.24,219.9,220.76,36682.0,201.2497,202.2002,200.9755,201.7615,36682.0
2022-11-25 10:30:00,220.88,221.23,220.17,220.55,24524.0,201.8712,202.1911,201.2223,201.5696,24524.0
2022-11-25 11:00:00,220.54,220.73,220.1,220.51,20081.0,201.5604,201.7341,201.1583,201.533,20081.0
2022-11-25 11:30:00,220.48,221.02,220.37,220.44,33830.0,201.5056,201.9991,201.4051,201.4691,33830.0
2022-11-25 12:00:00,220.45,220.87,220.08,220.59,23421.0,201.4782,201.862,201.14,201.6061,23421.0
2022-11-25 12:30:00,220.46,220.57,219.31,220.18,40638.0,201.4873,201.5879,200.4363,201.2314,40638.0
2022-11-28 09:30:00,218.71,220.37,217.74,218.59,80523.0,199.8879,201.4051,199.0014,199.7783,80523.0
2022-11-28 10:00:00,218.62,219.77,218.08,218.79,36780.0,199.8057,200.8567,199.3122,199.9611,36780.0
2022-11-28 10:30:00,218.7,218.73,216.75,216.95,32484.0,199.8788,199.9062,198.0966,198.2794,32484.0
2022-11-28 11:00:00,216.9,217.62,216.81,216.86,47661.0,198.2337,198.8917,198.1515,198.1971,47661.0
2022-11-28 11:30:00,216.81,217.19,216.57,216.92,34829.0,198.1515,198.4987,197.9321,198.252,34829.0
2022-11-28 12:00:00,216.84,216.95,216.18,216.69,45163.0,198.1789,198.2794,197.5757,198.0418,45163.0
2022-11-28 12:30:00,216.7,216.72,215.53,215.62,32163.0,198.0509,198.0692,196.9816,197.0639,32163.0
2022-11-28 13:00:00,215.5,215.87,215.1,215.48,23399.0,196.9542,197.2923,196.5886,196.9359,23399.0
2022-11-28 13:30:00,215.43,215.57,214.69,214.88,25263.0,196.8902,197.0182,196.2139,196.3875,25263.0
2022-11-28 14:00:00,214.8,214.99,213.7,213.7,42249.0,196.3144,196.4881,195.3091,195.3091,42249.0
2022-11-28 14:30:00,213.72,214.14,213.38,213.4,46605.0,195.3274,195.7112,195.0166,195.0349,46605.0
2022-11-28 15:00:00,213.4,214.27,213.23,213.36,72018.0,195.0349,195.83,194.8795,194.9984,72018.0
2022-11-28 15:30:00,213.38,214.04,213.04,213.95,112598.0,195.0166,195.6198,194.7059,195.5376,112598.0
2022-11-29 09:30:00,214.81,215.57,213.32,214.25,72435.0,196.3236,197.0182,194.9618,195.8118,72435.0
2022-11-29 10:00:00,214.28,215.11,214.02,214.72,55059.0,195.8392,196.5978,195.6016,196.2413,55059.0
2022-11-29 10:30:00,214.73,215.83,214.51,215.51,39693.0,196.2505,197.2558,196.0494,196.9633,39693.0
2022-11-29 11:00:00,215.51,215.51,214.58,214.99,31071.0,196.9633,196.9633,196.1134,196.4881,31071.0
2022-11-29 11:30:00,215.0,215.2,214.57,215.05,38459.0,196.4972,196.68,196.1042,196.5429,38459.0
2022-11-29 12:00:00,215.15,215.22,214.62,214.65,42946.0,196.6343,196.6983,196.1499,196.1773,42946.0
2022-11-29 12:30:00,214.66,215.82,214.65,215.48,68657.0,196.1865,197.2466,196.1773,196.9359,68657.0
2022-11-29 13:00:00,215.43,215.76,215.1,215.46,39538.0,196.8902,197.1918,196.5886,196.9176,39538.0
2022-11-29 13:30:00,215.4,215.82,215.21,215.82,54324.0,196.8628,197.2466,196.6891,197.2466,54324.0
2022-11-29 14:00:00,215.86,216.48,215.45,215.5,46560.0,197.2832,197.8499,196.9085,196.9542,46560.0
2022-11-29 14:30:00,215.5,215.67,215.23,215.66,27042.0,196.9542,197.1096,196.7074,197.1004,27042.0
2022-11-29 15:00:00,215.6,216.45,215.34,216.36,204150.0,197.0456,197.8224,196.808,197.7402,204150.0
2022-11-29 15:30:00,216.4,217.27,216.13,217.12,337159.0,197.7767,198.5719,197.53,198.4348,337159.0
2022-11-30 09:30:00,215.88,217.56,214.94,217.33,79519.0,197.3015,198.8369,196.4424,198.6267,79519.0
2022-11-30 10:00:00,217.13,217.44,215.53,215.53,40177.0,198.4439,198.7272,196.9816,196.9816,40177.0
2022-11-30 10:30:00,215.56,216.09,214.85,214.87,30562.0,197.009,197.4934,196.3601,196.3784,30562.0
2022-11-30 11:00:00,214.83,215.9,214.67,215.44,38418.0,196.3418,197.3198,196.1956,196.8994,38418.0
2022-11-30 11:30:00,215.47,215.89,215.35,215.69,33308.0,196.9268,197.3106,196.8171,197.1278,33308.0
2022-11-30 12:00:00,215.68,216.01,215.05,215.35,26289.0,197.1187,197.4203,196.5429,196.8171,26289.0
2022-11-30 12:30:00,215.36,215.91,215.36,215.64,38302.0,196.8262,197.3289,196.8262,197.0821,38302.0
2022-11-30 13:00:00,215.66,216.19,215.61,215.7,45676.0,197.1004,197.5848,197.0547,197.137,45676.0
2022-11-30 13:30:00,215.6,218.36,215.49,218.36,60132.0,197.0456,199.5681,196.945,199.5681,60132.0
2022-11-30 14:00:00,218.38,219.28,218.13,218.8,118007.0,199.5863,200.4089,199.3579,199.9702,118007.0
2022-11-30 14:30:00,218.61,219.27,218.28,218.46,185473.0,199.7965,200.3997,199.4949,199.6595,185473.0
2022-11-30 15:00:00,218.45,220.35,218.35,220.18,159982.0,199.6503,201.3868,199.5589,201.2314,159982.0
2022-11-30 15:30:00,220.16,221.34,219.96,221.34,332370.0,201.2132,202.2916,201.0304,202.2916,332370.0
2022-12-01 09:30:00,224.42,225.97,222.92,225.32,113864.0,205.1065,206.5231,203.7356,205.9291,113864.0
2022-12-01 10:00:00,225.38,225.91,222.35,222.66,41920.0,205.9839,206.4683,203.2147,203.498,41920.0
2022-12-01 10:30:00,222.64,223.37,221.65,223.37,38654.0,203.4797,204.1469,202.5749,204.1469,38654.0
2022-12-01 11:00:00,223.35,223.58,221.61,221.98,52624.0,204.1286,204.3388,202.5384,202.8765,52624.0
2022-12-01 11:30:00,221.78,222.13,221.49,221.75,26804.0,202.6937,203.0136,202.4287,202.6663,26804.0
2022-12-01 12:00:00,221.77,221.83,220.54,221.69,42655.0,202.6846,202.7394,201.5604,202.6115,42655.0
2022-12-01 12:30:00,221.54,222.0,220.68,221.2,29164.0,202.4744,202.8948,201.6884,202.1637,29164.0
2022-12-01 13:00:00,221.19,221.78,220.23,220.34,35708.0,202.1545,202.6937,201.2771,201.3777,35708.0
2022-12-01 13:30:00,220.41,221.68,220.17,221.07,123968.0,201.4416,202.6023,201.2223,202.0448,123968.0
2022-12-01 14:00:00,221.06,221.52,220.34,221.16,26876.0,202.0357,202.4561,201.3777,202.1271,26876.0
2022-12-01 14:30:00,221.16,221.45,220.82,220.84,88327.0,202.1271,202.3921,201.8164,201.8346,88327.0
2022-12-01 15:00:00,220.87,221.06,219.89,220.15,62736.0,201.862,202.0357,200.9664,201.204,62736.0
2022-12-01 15:30:00,220.17,221.49,219.94,221.3,250713.0,201.2223,202.4287,201.0121,202.255,250713.0
2022-12-02 09:30:00,218.27,218.27,216.27,217.33,102446.0,199.4858,199.4858,197.6579,198.6267,102446.0
2022-12-02 10:00:00,217.36,219.49,217.36,218.94,34648.0,198.6541,200.6008,198.6541,200.0981,34648.0
2022-12-02 10:30:00,218.86,219.98,218.35,219.64,56551.0,200.025,201.0486,199.5589,200.7379,56551.0
2022-12-02 11:00:00,219.7,219.7,218.68,219.02,64829.0,200.7927,200.7927,199.8605,200.1713,64829.0
2022-12-02 11:30:00,219.03,219.84,218.52,219.14,47498.0,200.1804,200.9207,199.7143,200.2809,47498.0
2022-12-02 12:00:00,219.12,220.01,218.86,220.01,37592.0,200.2627,201.0761,200.025,201.0761,37592.0
2022-12-02 12:30:00,220.11,220.66,220.1,220.27,23413.0,201.1675,201.6701,201.1583,201.3137,23413.0
2022-12-02 13:00:00,220.26,220.69,220.03,220.22,31484.0,201.3045,201.6975,201.0943,201.268,31484.0
2022-12-02 13:30:00,220.28,220.83,220.17,220.34,23513.0,201.3228,201.8255,201.2223,201.3777,23513.0
2022-12-02 14:00:00,220.3,220.42,219.86,219.93,32813.0,201.3411,201.4508,200.939,201.0029,32813.0
2022-12-02 14:30:00,219.88,220.71,219.59,220.51,31438.0,200.9572,201.7158,200.6922,201.533,31438.0
2022-12-02 15:00:00,220.63,220.91,219.82,219.94,34390.0,201.6427,201.8986,200.9024,201.0121,34390.0
2022-12-02 15:30:00,219.98,220.03,219.15,219.47,127910.0,201.0486,201.0943,200.2901,200.5825,127910.0
2022-12-05 09:30:00,215.95,217.28,214.58,215.97,91694.0,197.3655,198.581,196.1134,197.3837,91694.0
2022-12-05 10:00:00,215.88,216.2,215.0,215.75,81555.0,197.3015,197.5939,196.4972,197.1827,81555.0
2022-12-05 10:30:00,215.6,217.7,215.59,217.66,50578.0,197.0456,198.9649,197.0364,198.9283,50578.0
2022-12-05 11:00:00,217.7,218.49,217.61,218.14,37727.0,198.9649,199.6869,198.8826,199.367,37727.0
2022-12-05 11:30:00,218.13,218.13,216.35,216.35,34064.0,199.3579,199.3579,197.731,197.731,34064.0
2022-12-05 12:00:00,216.34,217.0,216.05,216.68,60409.0,197.7219,198.3251,197.4569,198.0326,60409.0
2022-12-05 12:30:00,216.56,216.9,215.7,215.7,69158.0,197.923,198.2337,197.137,197.137,69158.0
2022-12-05 13:00:00,215.73,216.33,215.56,216.01,27413.0,197.1644,197.7128,197.009,197.4203,27413.0
2022-12-05 13:30:00,216.01,216.24,215.09,215.09,47841.0,197.4203,197.6305,196.5795,196.5795,47841.0
2022-12-05 14:00:00,215.02,215.57,214.83,214.97,41119.0,196.5155,197.0182,196.3418,196.4698,41119.0
2022-12-05 14:30:00,215.02,215.9,214.76,215.66,39385.0,196.5155,197.3198,196.2779,197.1004,39385.0
2022-12-05 15:00:00,215.77,215.98,215.22,215.78,36362.0,197.201,197.3929,196.6983,197.2101,36362.0
2022-12-05 15:30:00,215.81,216.8,215.55,215.61,121319.0,197.2375,198.1423,196.9999,197.0547,121319.0
2022-12-06 09:30:00,216.27,216.85,214.68,214.97,84016.0,197.6579,198.188,196.2048,196.4698,84016.0
2022-12-06 10:00:00,215.01,215.17,213.64,214.87,70910.0,196.5064,196.6526,195.2543,196.3784,70910.0
2022-12-06 10:30:00,214.89,215.95,214.67,215.46,54891.0,196.3967,197.3655,196.1956,196.9176,54891.0
2022-12-06 11:00:00,215.45,216.24,215.44,215.94,27885.0,196.9085,197.6305,196.8994,197.3563,27885.0
2022-12-06 11:30:00,215.94,215.94,215.22,215.24,25228.0,197.3563,197.3563,196.6983,196.7166,25228.0
2022-12-06 12:00:00,215.2,215.24,213.5,213.65,75719.0,196.68,196.7166,195.1263,195.2634,75719.0
2022-12-06 12:30:00,213.76,213.83,212.35,212.9,38081.0,195.3639,195.4279,194.0753,194.5779,38081.0
2022-12-06 13:00:00,212.94,213.53,212.88,213.01,28976.0,194.6145,195.1537,194.5597,194.6785,28976.0
2022-12-06 13:30:00,213.02,213.48,212.7,213.29,37337.0,194.6876,195.108,194.3952,194.9344,37337.0
2022-12-06 14:00:00,213.34,213.35,211.81,211.88,86890.0,194.9801,194.9892,193.5817,193.6457,86890.0
2022-12-06 14:30:00,211.79,212.62,211.76,212.55,92335.0,193.5635,194.322,193.5361,194.2581,92335.0
2022-12-06 15:00:00,212.66,213.12,212.16,212.25,44313.0,194.3586,194.779,193.9016,193.9839,44313.0
2022-12-06 15:30:00,212.26,212.9,212.13,212.43,225136.0,193.993,194.5779,193.8742,194.1484,225136.0
2022-12-07 09:30:00,211.93,215.6,211.34,213.8,141847.0,193.6914,197.0456,193.1522,195.4005,141847.0
2022-12-07 10:00:00,213.93,214.61,213.09,214.31,77838.0,195.5193,196.1408,194.7516,195.8666,77838.0
2022-12-07 10:30:00,214.11,214.48,213.39,214.22,43399.0,195.6838,196.022,195.0258,195.7843,43399.0
2022-12-07 11:00:00,214.3,214.44,212.53,212.62,36845.0,195.8575,195.9854,194.2398,194.322,36845.0
2022-12-07 11:30:00,212.61,212.96,211.53,211.58,32770.0,194.3129,194.6328,193.3258,193.3715,32770.0
2022-12-07 12:00:00,211.56,211.62,210.48,211.15,51508.0,193.3533,193.4081,192.3662,192.9785,51508.0
2022-12-07 12:30:00,211.29,212.39,211.1,212.02,34855.0,193.1065,194.1118,192.9329,193.7737,34855.0
2022-12-07 13:00:00,212.07,213.62,211.96,212.88,43454.0,193.8194,195.236,193.7188,194.5597,43454.0
2022-12-07 13:30:00,212.91,212.95,211.2,211.37,36149.0,194.5871,194.6236,193.0242,193.1796,36149.0
2022-12-07 14:00:00,211.29,211.29,210.59,210.71,31616.0,193.1065,193.1065,192.4667,192.5764,31616.0
2022-12-07 14:30:00,210.64,211.19,210.5,210.69,40470.0,192.5124,193.0151,192.3845,192.5581,40470.0
2022-12-07 15:00:00,210.64,210.67,209.46,210.0,117437.0,192.5124,192.5399,191.434,191.9275,117437.0
2022-12-07 15:30:00,209.99,211.36,209.99,210.95,176890.0,191.9184,193.1705,191.9184,192.7958,176890.0
2022-12-08 09:30:00,210.39,211.81,209.22,211.61,92145.0,192.284,193.5817,191.2146,193.399,92145.0
2022-12-08 10:00:00,211.59,212.57,211.23,211.56,115415.0,193.3807,194.2763,193.0517,193.3533,115415.0
2022-12-08 10:30:00,211.56,212.1,211.03,211.44,139612.0,193.3533,193.8468,192.8689,193.2436,139612.0
2022-12-08 11:00:00,211.45,211.55,210.11,210.99,150910.0,193.2527,193.3441,192.028,192.8323,150910.0
2022-12-08 11:30:00,210.91,211.54,210.69,211.09,69449.0,192.7592,193.335,192.5581,192.9237,69449.0
2022-12-08 12:00:00,211.04,211.74,210.95,211.41,102274.0,192.878,193.5178,192.7958,193.2162,102274.0
2022-12-08 12:30:00,211.41,211.71,211.06,211.45,138257.0,193.2162,193.4904,192.8963,193.2527,138257.0
2022-12-08 13:00:00,211.43,213.09,211.25,213.03,104811.0,193.2345,194.7516,193.0699,194.6968,104811.0
2022-12-08 13:30:00,213.03,213.83,212.94,213.37,71609.0,194.6968,195.4279,194.6145,195.0075,71609.0
2022-12-08 14:00:00,213.32,213.41,212.71,212.71,72616.0,194.9618,195.0441,194.4043,194.4043,72616.0
2022-12-08 14:30:00,212.69,213.01,211.93,212.28,98727.0,194.386,194.6785,193.6914,194.0113,98727.0
2022-12-08 15:00:00,212.16,212.67,211.98,212.28,64896.0,193.9016,194.3677,193.7371,194.0113,64896.0
2022-12-08 15:30:00,212.29,212.79,211.56,212.22,227286.0,194.0204,194.4774,193.3533,193.9565,227286.0
2022-12-09 09:30:00,211.97,214.35,211.27,214.35,79990.0,193.728,195.9032,193.0882,195.9032,79990.0
2022-12-09 10:00:00,214.38,215.44,213.94,215.39,37218.0,195.9306,196.8994,195.5284,196.8537,37218.0
2022-12-09 10:30:00,215.44,216.09,215.09,215.9,41194.0,196.8994,197.4934,196.5795,197.3198,41194.0
2022-12-09 11:00:00,215.81,216.14,214.51,214.94,77396.0,197.2375,197.5391,196.0494,196.4424,77396.0
2022-12-09 11:30:00,214.86,215.45,214.74,215.27,56325.0,196.3693,196.9085,196.2596,196.744,56325.0
2022-12-09 12:00:00,215.27,215.34,214.58,215.06,32959.0,196.744,196.808,196.1134,196.5521,32959.0
2022-12-09 12:30:00,215.07,215.97,215.06,215.3,36516.0,196.5612,197.3837,196.5521,196.7714,36516.0
2022-12-09 13:00:00,215.24,215.25,214.72,214.95,30459.0,196.7166,196.7257,196.2413,196.4515,30459.0
2022-12-09 13:30:00,214.89,215.46,214.68,215.43,49411.0,196.3967,196.9176,196.2048,196.8902,49411.0
2022-12-09 14:00:00,215.43,215.64,215.15,215.43,81509.0,196.8902,197.0821,196.6343,196.8902,81509.0
2022-12-09 14:30:00,215.35,216.39,215.23,216.17,80797.0,196.8171,197.7676,196.7074,197.5665,80797.0
2022-12-09 15:00:00,216.17,216.2,215.25,215.41,42204.0,197.5665,197.5939,196.7257,196.8719,42204.0
2022-12-09 15:30:00,215.36,215.49,213.74,213.8,163007.0,196.8262,196.945,195.3457,195.4005,163007.0
2022-12-12 09:30:00,214.88,215.74,213.84,213.87,78771.0,196.3875,197.1735,195.437,195.4645,78771.0
2022-12-12 10:00:00,213.87,214.34,211.97,213.23,42007.0,195.4645,195.894,193.728,194.8795,42007.0
2022-12-12 10:30:00,213.24,214.44,213.06,213.79,75618.0,194.8887,195.9854,194.7242,195.3914,75618.0
2022-12-12 11:00:00,213.73,214.29,213.18,213.74,66202.0,195.3365,195.8483,194.8338,195.3457,66202.0
2022-12-12 11:30:00,213.75,214.09,213.57,213.93,55594.0,195.3548,195.6655,195.1903,195.5193,55594.0
2022-12-12 12:00:00,213.96,213.99,213.03,213.2,40659.0,195.5467,195.5741,194.6968,194.8521,40659.0
2022-12-12 12:30:00,213.24,213.9,213.17,213.65,31096.0,194.8887,195.4919,194.8247,195.2634,31096.0
2022-12-12 13:00:00,213.69,214.2,213.35,214.12,61504.0,195.3,195.7661,194.9892,195.693,61504.0
2022-12-12 13:30:00,214.16,214.3,213.77,213.81,56894.0,195.7295,195.8575,195.3731,195.4096,56894.0
2022-12-12 14:00:00,213.85,214.0,213.33,213.58,24264.0,195.4462,195.5833,194.9709,195.1994,24264.0
2022-12-12 14:30:00,213.42,214.05,213.28,213.86,57230.0,195.0532,195.629,194.9252,195.4553,57230.0
2022-12-12 15:00:00,213.9,214.57,213.75,214.34,94975.0,195.4919,196.1042,195.3548,195.894,94975.0
2022-12-12 15:30:00,214.35,215.93,214.3,215.84,215278.0,195.9032,197.3472,195.8575,197.2649,215278.0
2022-12-13 09:30:00,222.96,226.49,222.15,226.3,160042.0,203.7722,206.9984,203.0319,206.8247,160042.0
2022-12-13 10:00:00,226.19,227.97,224.57,225.33,95458.0,206.7242,208.351,205.2436,205.9382,95458.0
2022-12-13 10:30:00,225.47,225.73,223.85,224.57,106421.0,206.0662,206.3038,204.5856,205.2436,106421.0
2022-12-13 11:00:00,224.66,225.66,224.11,224.28,59609.0,205.3259,206.2398,204.8232,204.9786,59609.0
2022-12-13 11:30:00,224.44,225.16,222.06,222.88,39731.0,205.1248,205.7829,202.9496,203.6991,39731.0
2022-12-13 12:00:00,222.93,223.74,221.33,221.72,70234.0,203.7448,204.4851,202.2825,202.6389,70234.0
2022-12-13 12:30:00,221.69,222.32,220.91,221.17,46841.0,202.6115,203.1873,201.8986,202.1362,46841.0
2022-12-13 13:00:00,221.21,222.77,221.18,222.15,63243.0,202.1728,203.5985,202.1454,203.0319,63243.0
2022-12-13 13:30:00,222.22,223.52,221.85,223.52,89389.0,203.0959,204.284,202.7577,204.284,89389.0
2022-12-13 14:00:00,223.5,223.68,222.63,222.78,73843.0,204.2657,204.4302,203.4706,203.6077,73843.0
2022-12-13 14:30:00,222.64,223.91,222.23,222.35,53640.0,203.4797,204.6404,203.105,203.2147,53640.0
2022-12-13 15:00:00,222.3,222.6,221.16,222.46,63097.0,203.169,203.4432,202.1271,203.3152,63097.0
2022-12-13 15:30:00,222.49,223.97,222.15,223.51,209423.0,203.3426,204.6953,203.0319,204.2749,209423.0
2022-12-14 09:30:00,222.72,226.51,222.22,226.45,81017.0,203.5528,207.0167,203.0959,206.9618,81017.0
2022-12-14 10:00:00,226.38,226.97,225.79,226.6,49733.0,206.8979,207.4371,206.3586,207.0989,49733.0
2022-12-14 10:30:00,226.63,226.63,224.57,224.97,70233.0,207.1263,207.1263,205.2436,205.6092,70233.0
2022-12-14 11:00:00,225.07,225.82,224.29,225.54,73280.0,205.7006,206.3861,204.9877,206.1302,73280.0
2022-12-14 11:30:00,225.53,225.79,224.95,225.12,41613.0,206.121,206.3586,205.5909,205.7463,41613.0
2022-12-14 12:00:00,225.16,225.33,224.36,225.2,29827.0,205.7829,205.9382,205.0517,205.8194,29827.0
2022-12-14 12:30:00,225.11,225.28,224.85,224.91,27658.0,205.7372,205.8925,205.4995,205.5544,27658.0
2022-12-14 13:00:00,224.82,225.49,224.79,225.49,17692.0,205.4721,206.0845,205.4447,206.0845,17692.0
2022-12-14 13:30:00,225.54,225.96,225.35,225.44,45423.0,206.1302,206.514,205.9565,206.0388,45423.0
2022-12-14 14:00:00,225.44,225.44,221.55,221.83,68078.0,206.0388,206.0388,202.4835,202.7394,68078.0
2022-12-14 14:30:00,221.4,222.1,219.77,220.87,60325.0,202.3464,202.9862,200.8567,201.862,60325.0
2022-12-14 15:00:00,220.79,223.22,220.22,220.23,84989.0,201.7889,204.0098,201.268,201.2771,84989.0
2022-12-14 15:30:00,220.21,221.04,219.74,219.85,206809.0,201.2588,202.0174,200.8293,200.9298,206809.0
2022-12-15 09:30:00,217.32,221.39,216.54,219.86,97807.0,198.6176,202.3373,197.9047,200.939,97807.0
2022-12-15 10:00:00,219.83,220.04,218.75,219.47,49693.0,200.9116,201.1035,199.9245,200.5825,49693.0
2022-12-15 10:30:00,219.42,220.43,218.68,219.07,79095.0,200.5368,201.4599,199.8605,200.217,79095.0
2022-12-15 11:00:00,219.09,219.36,217.72,217.83,49034.0,200.2352,200.482,198.9831,199.0837,49034.0
2022-12-15 11:30:00,217.82,219.22,217.53,219.1,46513.0,199.0745,200.354,198.8095,200.2444,46513.0
2022-12-15 12:00:00,219.15,219.59,218.96,219.46,34029.0,200.2901,200.6922,200.1164,200.5734,34029.0
2022-12-15 12:30:00,219.48,219.66,217.43,217.44,36387.0,200.5917,200.7562,198.7181,198.7272,36387.0
2022-12-15 13:00:00,217.48,217.84,216.91,217.3,46168.0,198.7638,199.0928,198.2428,198.5993,46168.0
2022-12-15 13:30:00,217.22,218.37,217.04,218.33,23604.0,198.5262,199.5772,198.3617,199.5406,23604.0
2022-12-15 14:00:00,218.37,219.33,218.12,218.8,33448.0,199.5772,200.4546,199.3487,199.9702,33448.0
2022-12-15 14:30:00,218.67,219.22,218.35,218.68,38734.0,199.8514,200.354,199.5589,199.8605,38734.0
2022-12-15 15:00:00,218.83,219.4,217.95,218.77,48179.0,199.9976,200.5186,199.1933,199.9428,48179.0
2022-12-15 15:30:00,218.7,219.15,217.47,218.25,127563.0,199.8788,200.2901,198.7547,199.4675,127563.0
2022-12-16 09:30:00,215.09,215.15,211.1,213.37,725226.0,196.5795,196.6343,192.9329,195.0075,725226.0
2022-12-16 10:00:00,213.21,213.23,210.46,210.74,70903.0,194.8613,194.8795,192.3479,192.6038,70903.0
2022-12-16 10:30:00,210.63,210.82,209.67,210.01,45812.0,192.5033,192.6769,191.6259,191.9367,45812.0
2022-12-16 11:00:00,209.95,210.58,208.08,210.5,84518.0,191.8818,192.4576,190.1728,192.3845,84518.0
2022-12-16 11:30:00,210.51,211.92,210.51,211.48,82916.0,192.3936,193.6823,192.3936,193.2801,82916.0
2022-12-16 12:00:00,211.42,212.05,210.69,211.86,159114.0,193.2253,193.8011,192.5581,193.6274,159114.0
2022-12-16 12:30:00,211.75,212.55,211.1,211.35,58604.0,193.5269,194.2581,192.9329,193.1613,58604.0
2022-12-16 13:00:00,211.3,212.3,211.16,211.61,36905.0,193.1156,194.0296,192.9877,193.399,36905.0
2022-12-16 13:30:00,211.66,212.07,210.73,210.96,34993.0,193.4447,193.8194,192.5947,192.8049,34993.0
2022-12-16 14:00:00,210.94,212.06,210.86,211.56,52062.0,192.7866,193.8102,192.7135,193.3533,52062.0
2022-12-16 14:30:00,211.53,211.6,210.4,211.44,31635.0,193.3258,193.3898,192.2931,193.2436,31635.0
2022-12-16 15:00:00,211.45,213.84,211.37,213.81,95547.0,193.2527,195.437,193.1796,195.4096,95547.0
2022-12-16 15:30:00,213.78,214.99,213.38,213.38,241269.0,195.3822,196.4881,195.0166,195.0166,241269.0
2022-12-19 09:30:00,213.15,213.15,210.02,211.0,76387.0,194.8064,194.8064,191.9458,192.8415,76387.0
2022-12-19 10:00:00,211.05,213.14,211.05,212.98,35603.0,192.8872,194.7973,192.8872,194.6511,35603.0
2022-12-19 10:30:00,212.73,213.0,211.88,211.91,29890.0,194.4226,194.6693,193.6457,193.6731,29890.0
2022-12-19 11:00:00,211.78,212.84,211.32,211.9,29969.0,193.5543,194.5231,193.1339,193.664,29969.0
2022-12-19 11:30:00,211.75,212.21,211.38,211.98,62077.0,193.5269,193.9473,193.1888,193.7371,62077.0
2022-12-19 12:00:00,212.06,212.63,211.88,211.89,30112.0,193.8102,194.3312,193.6457,193.6549,30112.0
2022-12-19 12:30:00,211.86,212.16,211.4,212.14,30945.0,193.6274,193.9016,193.207,193.8833,30945.0
2022-12-19 13:00:00,212.06,212.34,211.54,212.05,28843.0,193.8102,194.0661,193.335,193.8011,28843.0
2022-12-19 13:30:00,212.03,212.14,210.32,210.34,36364.0,193.7828,193.8833,192.22,192.2383,36364.0
2022-12-19 14:00:00,210.37,210.37,208.68,208.68,37675.0,192.2657,192.2657,190.7211,190.7211,37675.0
2022-12-19 14:30:00,208.75,209.3,208.39,208.89,52706.0,190.7851,191.2878,190.4561,190.913,52706.0
2022-12-19 15:00:00,208.88,209.06,208.01,208.07,50445.0,190.9039,191.0684,190.1088,190.1636,50445.0
2022-12-19 15:30:00,208.08,209.72,207.76,209.5,175857.0,190.1728,191.6716,189.8803,191.4705,175857.0
2022-12-20 09:30:00,207.96,209.27,205.76,207.88,62376.0,190.0631,191.2603,188.0524,189.99,62376.0
2022-12-20 10:00:00,207.9,208.8,207.89,207.91,40407.0,190.0082,190.8308,189.9991,190.0174,40407.0
2022-12-20 10:30:00,208.14,208.65,207.3,208.47,40466.0,190.2276,190.6937,189.4599,190.5292,40466.0
2022-12-20 11:00:00,208.44,208.75,207.44,207.85,51433.0,190.5018,190.7851,189.5878,189.9625,51433.0
2022-12-20 11:30:00,208.01,209.52,207.9,209.52,26027.0,190.1088,191.4888,190.0082,191.4888,26027.0
2022-12-20 12:00:00,209.45,209.96,209.31,209.5,43131.0,191.4248,191.891,191.2969,191.4705,43131.0
2022-12-20 12:30:00,209.44,210.06,209.06,209.75,39914.0,191.4157,191.9824,191.0684,191.699,39914.0
2022-12-20 13:00:00,209.72,209.84,208.9,209.1,23520.0,191.6716,191.7813,190.9222,191.105,23520.0
2022-12-20 13:30:00,209.22,209.78,209.11,209.68,31901.0,191.2146,191.7264,191.1141,191.6351,31901.0
2022-12-20 14:00:00,209.63,210.43,209.49,209.86,37868.0,191.5894,192.3205,191.4614,191.7996,37868.0
2022-12-20 14:30:00,209.88,209.88,208.9,209.01,44592.0,191.8178,191.8178,190.9222,191.0227,44592.0
2022-12-20 15:00:00,209.08,209.4,208.37,209.37,40915.0,191.0867,191.3792,190.4378,191.3517,40915.0
2022-12-20 15:30:00,209.27,209.95,208.59,208.72,175281.0,191.2603,191.8818,190.6389,190.7577,175281.0
2022-12-21 09:30:00,209.79,211.57,209.6,211.25,82162.0,191.7356,193.3624,191.5619,193.0699,82162.0
2022-12-21 10:00:00,211.25,212.69,211.21,212.43,65314.0,193.0699,194.386,193.0334,194.1484,65314.0
2022-12-21 10:30:00,212.45,213.08,212.28,212.79,46270.0,194.1667,194.7425,194.0113,194.4774,46270.0
2022-12-21 11:00:00,212.87,213.23,212.51,212.98,38871.0,194.5505,194.8795,194.2215,194.6511,38871.0
2022-12-21 11:30:00,213.08,213.39,212.14,212.71,36390.0,194.7425,195.0258,193.8833,194.4043,36390.0
2022-12-21 12:00:00,212.63,212.68,212.13,212.65,18293.0,194.3312,194.3769,193.8742,194.3495,18293.0
2022-12-21 12:30:00,212.58,212.61,211.37,211.82,26984.0,194.2855,194.3129,193.1796,193.5909,26984.0
2022-12-21 13:00:00,211.82,212.26,211.68,211.99,18226.0,193.5909,193.993,193.4629,193.7463,18226.0
2022-12-21 13:30:00,211.99,212.36,211.87,212.1,28841.0,193.7463,194.0844,193.6366,193.8468,28841.0
2022-12-21 14:00:00,212.0,212.39,210.77,210.85,40536.0,193.7554,194.1118,192.6313,192.7044,40536.0
2022-12-21 14:30:00,210.85,211.51,210.43,210.75,44322.0,192.7044,193.3076,192.3205,192.613,44322.0
2022-12-21 15:00:00,210.67,211.16,209.78,209.89,67392.0,192.5399,192.9877,191.7264,191.827,67392.0
2022-12-21 15:30:00,209.84,210.65,209.49,210.6,167044.0,191.7813,192.5216,191.4614,192.4759,167044.0
2022-12-22 09:30:00,209.36,211.07,208.8,210.66,87081.0,191.3426,192.9054,190.8308,192.5307,87081.0
2022-12-22 10:00:00,210.78,210.99,209.83,210.08,39388.0,192.6404,192.8323,191.7721,192.0006,39388.0
2022-12-22 10:30:00,209.97,211.1,209.75,210.26,42222.0,191.9001,192.9329,191.699,192.1651,42222.0
2022-12-22 11:00:00,210.35,210.89,209.15,209.31,69795.0,192.2474,192.7409,191.1507,191.2969,69795.0
2022-12-22 11:30:00,209.34,209.65,208.24,208.78,44033.0,191.3243,191.6076,190.319,190.8125,44033.0
2022-12-22 12:00:00,208.69,209.24,207.5,207.61,32459.0,190.7303,191.2329,189.6427,189.7432,32459.0
2022-12-22 12:30:00,207.65,207.81,206.98,207.73,29068.0,189.7798,189.926,189.1674,189.8529,29068.0
2022-12-22 13:00:00,207.85,207.85,206.69,206.97,42867.0,189.9625,189.9625,188.9024,189.1583,42867.0
2022-12-22 13:30:00,206.94,207.54,206.4,207.11,65871.0,189.1309,189.6792,188.6373,189.2862,65871.0
2022-12-22 14:00:00,207.1,208.37,207.1,208.2,36594.0,189.2771,190.4378,189.2771,190.2824,36594.0
2022-12-22 14:30:00,208.12,208.51,207.47,208.5,40367.0,190.2093,190.5657,189.6152,190.5566,40367.0
2022-12-22 15:00:00,208.46,209.76,208.22,209.62,38575.0,190.52,191.7082,190.3007,191.5802,38575.0
2022-12-22 15:30:00,209.7,210.67,209.06,210.66,131725.0,191.6533,192.5399,191.0684,192.5307,131725.0
2022-12-23 09:30:00,209.41,211.9,209.01,209.65,67431.0,191.3883,193.664,191.0227,191.6076,67431.0
2022-12-23 10:00:00,209.65,211.06,209.16,210.79,57230.0,191.6076,192.8963,191.1598,192.6495,57230.0
2022-12-23 10:30:00,210.65,212.4,210.65,211.54,43132.0,192.5216,194.121,192.5216,193.335,43132.0
2022-12-23 11:00:00,211.47,211.86,211.11,211.4,25342.0,193.271,193.6274,192.942,193.207,25342.0
2022-12-23 11:30:00,211.46,212.19,211.26,211.5,27732.0,193.2619,193.929,193.0791,193.2984,27732.0
2022-12-23 12:00:00,211.53,212.19,211.48,211.7,23469.0,193.3258,193.929,193.2801,193.4812,23469.0
2022-12-23 12:30:00,211.83,212.14,211.51,211.7,19720.0,193.6,193.8833,193.3076,193.4812,19720.0
2022-12-23 13:00:00,211.81,212.36,211.68,212.04,73472.0,193.5817,194.0844,193.4629,193.792,73472.0
2022-12-23 13:30:00,212.08,212.13,210.95,211.06,47226.0,193.8285,193.8742,192.7958,192.8963,47226.0
2022-12-23 14:00:00,211.02,212.05,210.73,211.81,36428.0,192.8597,193.8011,192.5947,193.5817,36428.0
2022-12-23 14:30:00,211.77,212.09,211.45,212.09,26288.0,193.5452,193.8377,193.2527,193.8377,26288.0
2022-12-23 15:00:00,212.07,212.35,211.71,211.92,25240.0,193.8194,194.0753,193.4904,193.6823,25240.0
2022-12-23 15:30:00,211.93,212.59,211.44,212.5,109483.0,193.6914,194.2946,193.2436,194.2124,109483.0
2022-12-27 09:30:00,211.0,211.0,209.23,209.67,40252.0,194.2679,194.2679,192.6382,193.0433,40252.0
2022-12-27 10:00:00,209.54,211.68,208.63,211.03,51056.0,192.9237,194.894,192.0858,194.2955,51056.0
2022-12-27 10:30:00,211.09,211.64,210.6,211.13,43711.0,194.3507,194.8571,193.8996,194.3876,43711.0
2022-12-27 11:00:00,211.05,211.23,209.41,209.6,33965.0,194.3139,194.4796,192.804,192.9789,33965.0
2022-12-27 11:30:00,209.68,210.54,209.68,210.23,25888.0,193.0526,193.8444,193.0526,193.5589,25888.0
2022-12-27 12:00:00,210.27,211.16,210.27,210.5,24776.0,193.5958,194.4152,193.5958,193.8075,24776.0
2022-12-27 12:30:00,210.49,210.99,210.35,210.76,46412.0,193.7983,194.2587,193.6694,194.0469,46412.0
2022-12-27 13:00:00,210.81,211.3,210.49,210.52,16784.0,194.0929,194.5441,193.7983,193.8259,16784.0
2022-12-27 13:30:00,210.62,210.94,209.72,209.89,23486.0,193.918,194.2126,193.0894,193.2459,23486.0
2022-12-27 14:00:00,209.85,210.33,209.66,209.98,46112.0,193.2091,193.651,193.0341,193.3288,46112.0
2022-12-27 14:30:00,210.03,210.57,209.87,210.49,37303.0,193.3748,193.872,193.2275,193.7983,37303.0
2022-12-27 15:00:00,210.54,211.43,210.52,211.01,31902.0,193.8444,194.6638,193.8259,194.2771,31902.0
2022-12-27 15:30:00,211.02,211.62,210.59,210.9,131652.0,194.2863,194.8387,193.8904,194.1758,131652.0
2022-12-28 09:30:00,211.35,214.25,211.02,213.14,79813.0,194.5901,197.2602,194.2863,196.2382,79813.0
2022-12-28 10:00:00,213.34,213.74,211.78,212.24,38883.0,196.4223,196.7906,194.986,195.4095,38883.0
2022-12-28 10:30:00,212.29,213.2,211.53,213.05,53065.0,195.4556,196.2934,194.7559,196.1553,53065.0
2022-12-28 11:00:00,212.83,213.24,212.51,212.87,35535.0,195.9528,196.3302,195.6581,195.9896,35535.0
2022-12-28 11:30:00,213.0,213.23,212.43,213.23,28546.0,196.1093,196.321,195.5845,196.321,28546.0
2022-12-28 12:00:00,213.15,213.15,211.53,212.0,26826.0,196.2474,196.2474,194.7559,195.1886,26826.0
2022-12-28 12:30:00,211.9,212.18,211.38,211.72,35185.0,195.0965,195.3543,194.6177,194.9308,35185.0
2022-12-28 13:00:00,211.6,212.37,211.45,212.15,101139.0,194.8203,195.5292,194.6822,195.3267,101139.0
2022-12-28 13:30:00,212.21,212.21,211.23,211.65,38013.0,195.3819,195.3819,194.4796,194.8663,38013.0
2022-12-28 14:00:00,211.67,211.96,211.38,211.73,39880.0,194.8847,195.1518,194.6177,194.94,39880.0
2022-12-28 14:30:00,211.7,212.34,211.64,211.87,46155.0,194.9124,195.5016,194.8571,195.0689,46155.0
2022-12-28 15:00:00,211.95,211.95,210.59,211.1,31557.0,195.1425,195.1425,193.8904,194.3599,31557.0
2022-12-28 15:30:00,211.03,211.33,209.99,210.02,108654.0,194.2955,194.5717,193.338,193.3656,108654.0
2022-12-29 09:30:00,211.85,214.19,210.13,213.95,50273.0,195.0505,197.2049,193.4669,196.9839,50273.0
2022-12-29 10:00:00,214.23,215.41,213.78,215.14,41954.0,197.2417,198.3282,196.8274,198.0796,41954.0
2022-12-29 10:30:00,215.17,215.87,215.13,215.82,28528.0,198.1072,198.7517,198.0704,198.7057,28528.0
2022-12-29 11:00:00,215.74,215.74,214.36,214.64,41272.0,198.632,198.632,197.3614,197.6192,41272.0
2022-12-29 11:30:00,214.78,216.21,214.69,215.94,43077.0,197.7481,199.0647,197.6653,198.8161,43077.0
2022-12-29 12:00:00,215.88,216.7,215.88,216.19,30850.0,198.7609,199.5159,198.7609,199.0463,30850.0
2022-12-29 12:30:00,216.15,216.24,215.3,215.34,45269.0,199.0095,199.0924,198.2269,198.2637,45269.0
2022-12-29 13:00:00,215.3,215.64,214.59,215.23,60926.0,198.2269,198.5399,197.5732,198.1624,60926.0
2022-12-29 13:30:00,215.16,215.8,215.09,215.36,35307.0,198.098,198.6872,198.0335,198.2821,35307.0
2022-12-29 14:00:00,215.35,215.55,214.65,214.75,30509.0,198.2729,198.4571,197.6284,197.7205,30509.0
2022-12-29 14:30:00,214.75,215.24,214.7,214.9,33788.0,197.7205,198.1717,197.6745,197.8586,33788.0
2022-12-29 15:00:00,214.95,215.65,214.87,215.2,45401.0,197.9046,198.5491,197.831,198.1348,45401.0
2022-12-29 15:30:00,215.18,216.21,215.08,215.77,132361.0,198.1164,199.0647,198.0243,198.6596,132361.0
2022-12-30 09:30:00,214.33,215.2,212.99,213.48,54651.0,197.3338,198.1348,196.1001,196.5512,54651.0
2022-12-30 10:00:00,213.3,213.78,212.63,213.53,39092.0,196.3855,196.8274,195.7686,196.5973,39092.0
2022-12-30 10:30:00,213.47,213.73,212.7,212.83,58409.0,196.542,196.7814,195.8331,195.9528,58409.0
2022-12-30 11:00:00,212.82,213.13,212.61,212.62,23173.0,195.9436,196.229,195.7502,195.7594,23173.0
2022-12-30 11:30:00,212.61,213.09,212.26,212.59,28313.0,195.7502,196.1921,195.428,195.7318,28313.0
2022-12-30 12:00:00,212.59,212.69,211.61,212.16,20344.0,195.7318,195.8239,194.8295,195.3359,20344.0
2022-12-30 12:30:00,212.16,212.54,211.86,212.46,35388.0,195.3359,195.6858,195.0597,195.6121,35388.0
2022-12-30 13:00:00,212.47,212.52,210.76,211.08,20991.0,195.6213,195.6673,194.0469,194.3415,20991.0
2022-12-30 13:30:00,211.21,211.75,211.01,211.01,26138.0,194.4612,194.9584,194.2771,194.2771,26138.0
2022-12-30 14:00:00,211.07,211.07,209.64,210.06,27853.0,194.3323,194.3323,193.0157,193.4024,27853.0
2022-12-30 14:30:00,210.0,210.2,209.2,209.2,43788.0,193.3472,193.5313,192.6106,192.6106,43788.0
2022-12-30 15:00:00,209.18,210.98,209.17,210.72,34486.0,192.5922,194.2495,192.583,194.0101,34486.0
2022-12-30 15:30:00,210.72,212.07,210.72,211.86,125413.0,194.0101,195.253,194.0101,195.0597,125413.0
2023-01-03 09:30:00,214.0,215.25,212.72,213.22,108426.0,197.03,198.1809,195.8515,196.3118,108426.0
2023-01-03 10:00:00,213.3,213.54,212.19,212.37,72388.0,196.3855,196.6065,195.3635,195.5292,72388.0
2023-01-03 10:30:00,212.38,213.94,212.04,213.88,45101.0,195.5384,196.9747,195.2254,196.9195,45101.0
2023-01-03 11:00:00,214.08,214.22,211.91,212.4,25174.0,197.1036,197.2325,195.1057,195.5569,25174.0
2023-01-03 11:30:00,212.26,212.95,211.65,212.62,56570.0,195.428,196.0632,194.8663,195.7594,56570.0
2023-01-03 12:00:00,212.66,212.79,211.85,211.88,31683.0,195.7962,195.9159,195.0505,195.0781,31683.0
2023-01-03 12:30:00,211.95,212.67,210.99,211.37,33351.0,195.1425,195.8055,194.2587,194.6085,33351.0
2023-01-03 13:00:00,211.39,212.91,210.97,212.8,51630.0,194.627,196.0264,194.2403,195.9251,51630.0
2023-01-03 13:30:00,212.85,213.38,212.68,213.03,27571.0,195.9712,196.4591,195.8147,196.1369,27571.0
2023-01-03 14:00:00,213.03,213.27,212.34,212.53,34261.0,196.1369,196.3579,195.5016,195.6766,34261.0
2023-01-03 14:30:00,212.56,214.19,212.27,213.78,48706.0,195.7042,197.2049,195.4372,196.8274,48706.0
2023-01-03 15:00:00,213.89,214.77,213.82,214.42,101382.0,196.9287,197.7389,196.8643,197.4167,101382.0
2023-01-03 15:30:00,214.42,215.06,214.2,214.58,113222.0,197.4167,198.0059,197.2141,197.564,113222.0
2023-01-04 09:30:00,217.41,219.72,215.51,218.64,88561.0,200.1696,202.2964,198.4202,201.302,88561.0
2023-01-04 10:00:00,218.37,218.89,217.04,218.03,94806.0,201.0534,201.5322,199.8289,200.7404,94806.0
2023-01-04 10:30:00,218.0,219.4,217.59,219.32,50963.0,200.7128,202.0018,200.3353,201.9281,50963.0
2023-01-04 11:00:00,219.37,219.71,218.88,219.49,77830.0,201.9741,202.2872,201.523,202.0846,77830.0
2023-01-04 11:30:00,219.52,221.95,219.52,221.91,89302.0,202.1123,204.3496,202.1123,204.3127,89302.0
2023-01-04 12:00:00,221.9,222.22,221.44,221.57,29613.0,204.3035,204.5981,203.88,203.9997,29613.0
2023-01-04 12:30:00,221.59,222.54,221.24,221.42,26480.0,204.0181,204.8928,203.6959,203.8616,26480.0
2023-01-04 13:00:00,221.29,222.08,221.04,221.31,41754.0,203.7419,204.4692,203.5117,203.7603,41754.0
2023-01-04 13:30:00,221.3,221.53,219.94,220.18,52472.0,203.7511,203.9629,202.4989,202.7199,52472.0
2023-01-04 14:00:00,220.04,220.91,218.43,218.58,45725.0,202.591,203.392,201.1087,201.2468,45725.0
2023-01-04 14:30:00,218.52,219.51,218.24,219.51,31437.0,201.1916,202.103,200.9338,202.103,31437.0
2023-01-04 15:00:00,219.59,220.02,218.67,219.33,75711.0,202.1767,202.5726,201.3297,201.9373,75711.0
2023-01-04 15:30:00,219.06,219.23,217.59,218.92,177210.0,201.6887,201.8452,200.3353,201.5598,177210.0
2023-01-05 09:30:00,217.07,217.81,213.12,214.08,95418.0,199.8565,200.5379,196.2198,197.1036,95418.0
2023-01-05 10:00:00,214.03,214.89,212.47,212.92,26329.0,197.0576,197.8494,195.6213,196.0356,26329.0
2023-01-05 10:30:00,212.92,213.81,212.31,212.39,42180.0,196.0356,196.855,195.474,195.5477,42180.0
2023-01-05 11:00:00,212.32,213.74,212.26,212.52,35243.0,195.4832,196.7906,195.428,195.6673,35243.0
2023-01-05 11:30:00,212.45,212.95,211.63,211.8,25230.0,195.6029,196.0632,194.8479,195.0044,25230.0
2023-01-05 12:00:00,211.77,212.47,211.63,212.0,22989.0,194.9768,195.6213,194.8479,195.1886,22989.0
2023-01-05 12:30:00,211.97,212.48,211.57,212.35,40875.0,195.161,195.6305,194.7927,195.5108,40875.0
2023-01-05 13:00:00,212.2,213.09,211.5,212.8,90593.0,195.3727,196.1921,194.7282,195.9251,90593.0
2023-01-05 13:30:00,212.86,213.09,212.05,212.44,44623.0,195.9804,196.1921,195.2346,195.5937,44623.0
2023-01-05 14:00:00,212.43,213.12,212.25,212.92,36830.0,195.5845,196.2198,195.4188,196.0356,36830.0
2023-01-05 14:30:00,213.02,214.78,212.99,214.38,43113.0,196.1277,197.7481,196.1001,197.3798,43113.0
2023-01-05 15:00:00,213.97,214.04,212.26,212.46,60641.0,197.0024,197.0668,195.428,195.6121,60641.0
2023-01-05 15:30:00,212.44,212.77,211.83,212.13,169053.0,195.5937,195.8975,195.0321,195.3083,169053.0
2023-01-06 09:30:00,213.4,215.14,210.92,211.31,156559.0,196.4776,198.0796,194.1942,194.5533,156559.0
2023-01-06 10:00:00,211.58,215.15,211.58,213.61,168371.0,194.8019,198.0888,194.8019,196.6709,168371.0
2023-01-06 10:30:00,213.68,216.02,213.68,215.41,48873.0,196.7354,198.8898,196.7354,198.3282,48873.0
2023-01-06 11:00:00,215.42,215.85,214.75,215.22,70574.0,198.3374,198.7333,197.7205,198.1532,70574.0
2023-01-06 11:30:00,215.23,217.01,215.07,216.78,56900.0,198.1624,199.8013,198.0151,199.5895,56900.0
2023-01-06 12:00:00,216.85,217.64,216.71,216.92,37495.0,199.654,200.3813,199.5251,199.7184,37495.0
2023-01-06 12:30:00,217.03,217.16,216.21,216.51,41526.0,199.8197,199.9394,199.0647,199.3409,41526.0
2023-01-06 13:00:00,216.52,217.16,216.32,217.01,33513.0,199.3501,199.9394,199.166,199.8013,33513.0
2023-01-06 13:30:00,217.02,218.31,217.01,218.13,55025.0,199.8105,200.9982,199.8013,200.8325,55025.0
2023-01-06 14:00:00,218.19,218.78,217.99,218.0,64391.0,200.8877,201.4309,200.7036,200.7128,64391.0
2023-01-06 14:30:00,217.93,218.97,217.93,218.56,85967.0,200.6483,201.6059,200.6483,201.2284,85967.0
2023-01-06 15:00:00,218.48,219.28,218.43,218.58,94161.0,201.1547,201.8913,201.1087,201.2468,94161.0
2023-01-06 15:30:00,218.66,219.34,218.27,218.49,251592.0,201.3204,201.9465,200.9614,201.1639,251592.0
2023-01-09 09:30:00,220.85,222.78,220.05,222.73,130928.0,203.3368,205.1137,202.6002,205.0677,130928.0
2023-01-09 10:00:00,222.81,223.2,221.74,222.72,94647.0,205.1414,205.5004,204.1562,205.0585,94647.0
2023-01-09 10:30:00,222.66,223.46,221.47,221.58,64182.0,205.0033,205.7398,203.9076,204.0089,64182.0
2023-01-09 11:00:00,221.67,222.82,221.55,222.62,73769.0,204.0918,205.1506,203.9813,204.9664,73769.0
2023-01-09 11:30:00,222.52,223.4,222.29,223.06,40753.0,204.8744,205.6846,204.6626,205.3715,40753.0
2023-01-09 12:00:00,223.18,223.24,221.47,221.7,49931.0,205.482,205.5373,203.9076,204.1194,49931.0
2023-01-09 12:30:00,221.8,222.52,221.4,221.72,35900.0,204.2114,204.8744,203.8432,204.1378,35900.0
2023-01-09 13:00:00,221.59,222.2,221.09,221.94,39627.0,204.0181,204.5797,203.5578,204.3403,39627.0
2023-01-09 13:30:00,221.89,222.25,220.75,220.99,45197.0,204.2943,204.6258,203.2447,203.4657,45197.0
2023-01-09 14:00:00,220.97,221.71,220.94,221.43,47909.0,203.4473,204.1286,203.4196,203.8708,47909.0
2023-01-09 14:30:00,221.09,221.38,219.84,220.1,53382.0,203.5578,203.8248,202.4069,202.6463,53382.0
2023-01-09 15:00:00,220.04,220.67,219.85,220.09,69606.0,202.591,203.1711,202.4161,202.6371,69606.0
2023-01-09 15:30:00,220.11,220.24,219.14,219.37,257760.0,202.6555,202.7752,201.7624,201.9741,257760.0
2023-01-10 09:30:00,221.09,222.95,220.73,222.18,104549.0,203.5578,205.2703,203.2263,204.5613,104549.0
2023-01-10 10:00:00,222.29,222.62,221.22,221.57,93090.0,204.6626,204.9664,203.6774,203.9997,93090.0
2023-01-10 10:30:00,221.49,221.49,220.12,221.15,65964.0,203.926,203.926,202.6647,203.613,65964.0
2023-01-10 11:00:00,221.08,221.23,220.33,220.61,33640.0,203.5485,203.6866,202.858,203.1158,33640.0
2023-01-10 11:30:00,220.65,220.74,219.81,220.2,35837.0,203.1526,203.2355,202.3793,202.7383,35837.0
2023-01-10 12:00:00,220.08,220.75,219.75,220.38,69610.0,202.6278,203.2447,202.324,202.9041,69610.0
2023-01-10 12:30:00,220.31,221.35,220.31,220.84,44930.0,202.8396,203.7971,202.8396,203.3276,44930.0
2023-01-10 13:00:00,220.96,221.29,220.65,220.75,44770.0,203.4381,203.7419,203.1526,203.2447,44770.0
2023-01-10 13:30:00,220.78,221.34,220.55,220.92,43812.0,203.2723,203.7879,203.0606,203.4012,43812.0
2023-01-10 14:00:00,221.0,221.87,220.79,221.57,24142.0,203.4749,204.2759,203.2815,203.9997,24142.0
2023-01-10 14:30:00,221.58,221.78,221.14,221.3,50831.0,204.0089,204.193,203.6038,203.7511,50831.0
2023-01-10 15:00:00,221.39,221.68,220.65,221.52,61350.0,203.834,204.101,203.1526,203.9537,61350.0
2023-01-10 15:30:00,221.49,221.98,220.5,221.96,316645.0,203.926,204.3772,203.0145,204.3588,316645.0
2023-01-11 09:30:00,223.71,225.83,223.71,224.84,100363.0,205.97,207.9219,205.97,207.0104,100363.0
2023-01-11 10:00:00,224.83,225.58,224.42,225.1,62839.0,207.0012,207.6917,206.6237,207.2498,62839.0
2023-01-11 10:30:00,225.13,226.39,225.05,226.36,52323.0,207.2774,208.4375,207.2037,208.4098,52323.0
2023-01-11 11:00:00,226.47,227.31,226.42,226.86,50338.0,208.5111,209.2845,208.4651,208.8702,50338.0
2023-01-11 11:30:00,226.84,226.84,225.62,225.72,45375.0,208.8518,208.8518,207.7285,207.8206,45375.0
2023-01-11 12:00:00,225.75,226.9,225.29,226.83,55805.0,207.8482,208.907,207.4247,208.8426,55805.0
2023-01-11 12:30:00,226.73,227.42,226.65,226.73,37703.0,208.7505,209.3858,208.6768,208.7505,37703.0
2023-01-11 13:00:00,226.65,227.57,226.54,227.57,47310.0,208.6768,209.5239,208.5756,209.5239,47310.0
2023-01-11 13:30:00,227.63,228.18,227.09,227.25,46038.0,209.5791,210.0855,209.082,209.2293,46038.0
2023-01-11 14:00:00,227.4,227.95,226.97,227.73,46046.0,209.3674,209.8738,208.9715,209.6712,46046.0
2023-01-11 14:30:00,227.72,228.43,227.67,228.08,53007.0,209.662,210.3157,209.616,209.9935,53007.0
2023-01-11 15:00:00,228.1,228.78,227.83,228.54,56161.0,210.0119,210.6379,209.7633,210.417,56161.0
2023-01-11 15:30:00,228.58,228.81,227.76,228.08,237826.0,210.4538,210.6656,209.6988,209.9935,237826.0
2023-01-12 09:30:00,229.3,229.51,225.68,226.61,99984.0,211.1167,211.3101,207.7838,208.64,99984.0
2023-01-12 10:00:00,226.69,228.69,225.56,227.63,62731.0,208.7137,210.5551,207.6733,209.5791,62731.0
2023-01-12 10:30:00,227.66,228.22,226.81,227.29,42219.0,209.6068,210.1223,208.8242,209.2661,42219.0
2023-01-12 11:00:00,227.08,227.88,226.49,227.76,45147.0,209.0727,209.8093,208.5295,209.6988,45147.0
2023-01-12 11:30:00,227.75,228.31,227.32,228.22,70476.0,209.6896,210.2052,209.2937,210.1223,70476.0
2023-01-12 12:00:00,228.22,230.41,228.09,230.19,58997.0,210.1223,212.1387,210.0027,211.9361,58997.0
2023-01-12 12:30:00,230.12,231.94,229.78,231.45,138268.0,211.8717,213.5474,211.5586,213.0962,138268.0
2023-01-12 13:00:00,231.5,232.22,230.2,230.51,63487.0,213.1422,213.8052,211.9453,212.2308,63487.0
2023-01-12 13:30:00,230.43,232.33,230.08,232.01,66729.0,212.1571,213.9064,211.8349,213.6118,66729.0
2023-01-12 14:00:00,232.01,232.66,231.82,232.3,38319.0,213.6118,214.2103,213.4369,213.8788,38319.0
2023-01-12 14:30:00,232.18,232.8,231.75,232.12,89695.0,213.7683,214.3392,213.3724,213.7131,89695.0
2023-01-12 15:00:00,232.2,232.59,231.61,232.41,107546.0,213.7867,214.1458,213.2435,213.9801,107546.0
2023-01-12 15:30:00,232.4,232.69,231.73,232.18,330883.0,213.9709,214.2379,213.354,213.7683,330883.0
2023-01-13 09:30:00,229.25,231.58,229.25,231.56,70665.0,211.0707,213.2159,211.0707,213.1975,70665.0
2023-01-13 10:00:00,231.5,232.74,231.02,232.7,66460.0,213.1422,214.2839,212.7003,214.2471,66460.0
2023-01-13 10:30:00,232.56,232.73,231.94,232.31,71059.0,214.1182,214.2747,213.5474,213.888,71059.0
2023-01-13 11:00:00,232.5,232.55,231.05,232.3,98405.0,214.0629,214.109,212.7279,213.8788,98405.0
2023-01-13 11:30:00,232.11,232.39,231.95,232.23,61621.0,213.7039,213.9617,213.5566,213.8144,61621.0
2023-01-13 12:00:00,232.15,232.67,232.12,232.54,36279.0,213.7407,214.2195,213.7131,214.0998,36279.0
2023-01-13 12:30:00,232.55,233.05,232.05,232.99,42464.0,214.109,214.5693,213.6486,214.5141,42464.0
2023-01-13 13:00:00,233.07,233.11,232.42,232.67,43628.0,214.5877,214.6246,213.9893,214.2195,43628.0
2023-01-13 13:30:00,232.65,233.64,232.58,233.34,47286.0,214.2011,215.1125,214.1366,214.8363,47286.0
2023-01-13 14:00:00,233.4,233.79,233.06,233.75,57135.0,214.8916,215.2507,214.5785,215.2138,57135.0
2023-01-13 14:30:00,233.78,234.51,233.57,233.63,74341.0,215.2414,215.9136,215.0481,215.1033,74341.0
2023-01-13 15:00:00,233.63,234.21,233.35,234.1,131182.0,215.1033,215.6373,214.8455,215.5361,131182.0
2023-01-13 15:30:00,234.12,234.87,232.39,232.77,342451.0,215.5545,216.245,213.9617,214.3115,342451.0
2023-01-17 09:30:00,234.23,234.73,232.46,232.94,145463.0,215.6558,216.1161,214.0261,214.4681,145463.0
2023-01-17 10:00:00,233.06,235.43,233.06,235.34,93904.0,214.5785,216.7606,214.5785,216.6777,93904.0
2023-01-17 10:30:00,235.39,235.57,234.34,234.48,103091.0,216.7238,216.8895,215.757,215.8859,103091.0
2023-01-17 11:00:00,234.45,234.67,233.56,234.21,62471.0,215.8583,216.0609,215.0389,215.6373,62471.0
2023-01-17 11:30:00,234.16,234.54,233.51,234.12,69669.0,215.5913,215.9412,214.9929,215.5545,69669.0
2023-01-17 12:00:00,234.1,234.43,232.79,232.79,63976.0,215.5361,215.8399,214.33,214.33,63976.0
2023-01-17 12:30:00,232.81,233.89,232.33,233.76,72246.0,214.3484,215.3427,213.9064,215.223,72246.0
2023-01-17 13:00:00,233.68,234.04,233.43,233.84,44604.0,215.1494,215.4808,214.9192,215.2967,44604.0
2023-01-17 13:30:00,233.84,234.05,233.47,233.7,31858.0,215.2967,215.49,214.956,215.1678,31858.0
2023-01-17 14:00:00,233.77,233.98,232.83,233.53,103809.0,215.2322,215.4256,214.3668,215.0113,103809.0
2023-01-17 14:30:00,233.5,233.82,232.93,233.13,59102.0,214.9836,215.2783,214.4588,214.643,59102.0
2023-01-17 15:00:00,233.13,233.73,232.74,233.22,80447.0,214.643,215.1954,214.2839,214.7259,80447.0
2023-01-17 15:30:00,233.22,233.35,230.96,231.05,303241.0,214.7259,214.8455,212.6451,212.7279,303241.0
2023-01-18 09:30:00,231.26,232.51,230.25,231.21,98042.0,212.9213,214.0722,211.9914,212.8752,98042.0
2023-01-18 10:00:00,231.2,232.19,230.95,232.0,79171.0,212.866,213.7775,212.6359,213.6026,79171.0
2023-01-18 10:30:00,232.01,232.02,230.22,230.57,61273.0,213.6118,213.621,211.9638,212.286,61273.0
2023-01-18 11:00:00,230.48,230.63,226.72,227.21,100866.0,212.2031,212.3412,208.7413,209.1924,100866.0
2023-01-18 11:30:00,227.26,227.26,225.61,226.52,52844.0,209.2385,209.2385,207.7193,208.5572,52844.0
2023-01-18 12:00:00,226.45,226.5,225.14,225.18,49405.0,208.4927,208.5387,207.2866,207.3234,49405.0
2023-01-18 12:30:00,225.2,226.14,224.89,225.36,33081.0,207.3418,208.2073,207.0564,207.4891,33081.0
2023-01-18 13:00:00,225.47,225.61,224.24,225.22,80401.0,207.5904,207.7193,206.458,207.3602,80401.0
2023-01-18 13:30:00,225.22,226.73,225.08,225.83,55921.0,207.3602,208.7505,207.2313,207.9219,55921.0
2023-01-18 14:00:00,225.84,225.85,224.92,225.46,43239.0,207.9311,207.9403,207.084,207.5812,43239.0
2023-01-18 14:30:00,225.44,226.16,224.94,224.99,59411.0,207.5628,208.2257,207.1024,207.1485,59411.0
2023-01-18 15:00:00,224.93,225.82,224.69,225.01,62859.0,207.0932,207.9127,206.8723,207.1669,62859.0
2023-01-18 15:30:00,224.97,225.2,224.28,225.2,428124.0,207.1301,207.3418,206.4948,207.3418,428124.0
2023-01-19 09:30:00,224.07,227.11,223.62,226.22,87013.0,206.3014,209.1004,205.8871,208.2809,87013.0
2023-01-19 10:00:00,226.15,227.09,225.76,225.97,66620.0,208.2165,209.082,207.8574,208.0508,66620.0
2023-01-19 10:30:00,226.02,226.02,224.3,225.1,67765.0,208.0968,208.0968,206.5132,207.2498,67765.0
2023-01-19 11:00:00,225.11,225.99,224.93,225.38,45624.0,207.259,208.0692,207.0932,207.5076,45624.0
2023-01-19 11:30:00,225.38,225.85,224.36,224.88,33529.0,207.5076,207.9403,206.5684,207.0472,33529.0
2023-01-19 12:00:00,225.1,225.97,224.8,225.04,80601.0,207.2498,208.0508,206.9736,207.1945,80601.0
2023-01-19 12:30:00,225.0,225.26,224.6,224.77,26268.0,207.1577,207.3971,206.7894,206.9459,26268.0
2023-01-19 13:00:00,224.77,225.06,223.59,223.64,50550.0,206.9459,207.2129,205.8595,205.9055,50550.0
2023-01-19 13:30:00,223.78,225.03,223.59,224.64,54709.0,206.0344,207.1853,205.8595,206.8262,54709.0
2023-01-19 14:00:00,224.67,225.49,224.24,224.96,88641.0,206.8539,207.6088,206.458,207.1209,88641.0
2023-01-19 14:30:00,224.89,225.06,224.07,224.42,73506.0,207.0564,207.2129,206.3014,206.6237,73506.0
2023-01-19 15:00:00,224.4,224.71,223.55,223.76,87984.0,206.6053,206.8907,205.8227,206.016,87984.0
2023-01-19 15:30:00,223.8,224.42,222.96,223.35,247680.0,206.0529,206.6237,205.2795,205.6385,247680.0
2023-01-20 09:30:00,221.36,221.76,214.46,218.3,421195.0,203.8063,204.1746,197.4535,200.989,421195.0
2023-01-20 10:00:00,218.3,219.25,217.23,217.65,86026.0,200.989,201.8637,200.0038,200.3905,86026.0
2023-01-20 10:30:00,217.71,217.94,216.14,217.24,99392.0,200.4458,200.6575,199.0003,200.0131,99392.0
2023-01-20 11:00:00,217.29,218.86,217.13,218.56,209262.0,200.0591,201.5046,199.9118,201.2284,209262.0
2023-01-20 11:30:00,218.61,218.91,217.89,218.07,81582.0,201.2744,201.5506,200.6115,200.7772,81582.0
2023-01-20 12:00:00,218.14,218.97,217.94,217.97,101410.0,200.8417,201.6059,200.6575,200.6852,101410.0
2023-01-20 12:30:00,217.97,218.45,217.78,218.01,76045.0,200.6852,201.1271,200.5102,200.722,76045.0
2023-01-20 13:00:00,218.14,218.28,217.47,218.02,64635.0,200.8417,200.9706,200.2248,200.7312,64635.0
2023-01-20 13:30:00,218.08,219.68,218.03,218.83,55595.0,200.7864,202.2596,200.7404,201.477,55595.0
2023-01-20 14:00:00,218.82,219.65,218.57,219.62,71316.0,201.4678,202.2319,201.2376,202.2043,71316.0
2023-01-20 14:30:00,219.65,220.67,219.49,220.55,67787.0,202.2319,203.1711,202.0846,203.0606,67787.0
2023-01-20 15:00:00,220.6,221.1,220.27,220.5,138270.0,203.1066,203.567,202.8028,203.0145,138270.0
2023-01-20 15:30:00,220.51,221.57,219.65,221.52,396017.0,203.0237,203.9997,202.2319,203.9537,396017.0
2023-01-23 09:30:00,218.89,219.99,215.73,217.56,171610.0,201.5322,202.545,198.6228,200.3077,171610.0
2023-01-23 10:00:00,217.51,217.87,216.17,216.44,128661.0,200.2616,200.5931,199.0279,199.2765,128661.0
2023-01-23 10:30:00,216.4,216.75,215.23,216.09,202099.0,199.2397,199.5619,198.1624,198.9542,202099.0
2023-01-23 11:00:00,215.91,217.66,215.9,217.4,186602.0,198.7885,200.3997,198.7793,200.1604,186602.0
2023-01-23 11:30:00,217.51,218.34,216.72,218.23,95792.0,200.2616,201.0258,199.5343,200.9245,95792.0
2023-01-23 12:00:00,218.27,218.68,217.72,218.34,50840.0,200.9614,201.3389,200.455,201.0258,50840.0
2023-01-23 12:30:00,218.26,219.13,218.26,218.94,107226.0,200.9522,201.7532,200.9522,201.5782,107226.0
2023-01-23 13:00:00,218.88,219.0,217.72,217.89,111492.0,201.523,201.6335,200.455,200.6115,111492.0
2023-01-23 13:30:00,217.9,218.93,217.81,218.63,72700.0,200.6207,201.569,200.5379,201.2928,72700.0
2023-01-23 14:00:00,218.57,218.62,216.97,217.25,61552.0,201.2376,201.2836,199.7645,200.0223,61552.0
2023-01-23 14:30:00,217.13,217.61,215.61,215.74,77420.0,199.9118,200.3537,198.5123,198.632,77420.0
2023-01-23 15:00:00,215.69,216.21,215.2,216.06,79722.0,198.586,199.0647,198.1348,198.9266,79722.0
2023-01-23 15:30:00,216.13,216.36,215.1,215.64,222422.0,198.9911,199.2028,198.0428,198.5399,222422.0
2023-01-24 09:30:00,214.93,215.27,212.64,212.86,154503.0,197.8862,198.1993,195.7778,195.9804,154503.0
2023-01-24 10:00:00,212.81,214.77,212.66,214.52,63736.0,195.9343,197.7389,195.7962,197.5087,63736.0
2023-01-24 10:30:00,214.59,216.56,214.38,216.01,117531.0,197.5732,199.387,197.3798,198.8806,117531.0
2023-01-24 11:00:00,216.12,216.23,215.61,216.02,97177.0,198.9819,199.0831,198.5123,198.8898,97177.0
2023-01-24 11:30:00,215.91,215.92,215.21,215.22,57594.0,198.7885,198.7977,198.144,198.1532,57594.0
2023-01-24 12:00:00,215.16,215.45,214.61,214.91,52903.0,198.098,198.365,197.5916,197.8678,52903.0
2023-01-24 12:30:00,214.88,215.04,214.58,214.74,33897.0,197.8402,197.9875,197.564,197.7113,33897.0
2023-01-24 13:00:00,214.7,215.01,214.6,214.82,82993.0,197.6745,197.9599,197.5824,197.785,82993.0
2023-01-24 13:30:00,214.84,215.0,214.62,214.79,74805.0,197.8034,197.9507,197.6008,197.7573,74805.0
2023-01-24 14:00:00,214.8,214.9,214.39,214.87,42212.0,197.7665,197.8586,197.3891,197.831,42212.0
2023-01-24 14:30:00,214.87,215.75,214.63,215.41,51890.0,197.831,198.6412,197.61,198.3282,51890.0
2023-01-24 15:00:00,215.41,215.72,215.1,215.63,55300.0,198.3282,198.6136,198.0428,198.5307,55300.0
2023-01-24 15:30:00,215.57,215.57,214.34,215.16,294844.0,198.4755,198.4755,197.343,198.098,294844.0
2023-01-25 09:30:00,213.91,215.26,212.79,214.04,107023.0,196.9471,198.1901,195.9159,197.0668,107023.0
2023-01-25 10:00:00,213.91,215.69,213.82,214.72,78293.0,196.9471,198.586,196.8643,197.6929,78293.0
2023-01-25 10:30:00,214.77,215.17,213.8,214.58,88029.0,197.7389,198.1072,196.8458,197.564,88029.0
2023-01-25 11:00:00,214.62,215.24,214.2,215.03,82078.0,197.6008,198.1717,197.2141,197.9783,82078.0
2023-01-25 11:30:00,215.03,216.09,214.85,215.56,98252.0,197.9783,198.9542,197.8126,198.4663,98252.0
2023-01-25 12:00:00,215.5,215.95,214.92,215.02,43751.0,198.411,198.8253,197.877,197.9691,43751.0
2023-01-25 12:30:00,215.0,215.74,214.74,215.67,33245.0,197.9507,198.632,197.7113,198.5676,33245.0
2023-01-25 13:00:00,215.75,216.29,215.36,215.89,75140.0,198.6412,199.1384,198.2821,198.7701,75140.0
2023-01-25 13:30:00,215.97,217.43,215.91,217.12,67437.0,198.8438,200.188,198.7885,199.9026,67437.0
2023-01-25 14:00:00,217.17,218.47,216.94,217.4,54486.0,199.9486,201.1455,199.7368,200.1604,54486.0
2023-01-25 14:30:00,217.42,218.37,216.86,218.07,100275.0,200.1788,201.0534,199.6632,200.7772,100275.0
2023-01-25 15:00:00,218.06,219.4,217.84,218.2,73153.0,200.768,202.0018,200.5655,200.8969,73153.0
2023-01-25 15:30:00,218.27,218.79,217.87,218.67,251597.0,200.9614,201.4401,200.5931,201.3297,251597.0
2023-01-26 09:30:00,219.84,221.5,219.27,219.74,78527.0,202.4069,203.9352,201.8821,202.3148,78527.0
2023-01-26 10:00:00,219.55,220.92,219.08,219.91,33918.0,202.1399,203.4012,201.7071,202.4713,33918.0
2023-01-26 10:30:00,219.92,220.31,218.64,218.79,52830.0,202.4805,202.8396,201.302,201.4401,52830.0
2023-01-26 11:00:00,218.61,219.83,218.5,219.69,37815.0,201.2744,202.3977,201.1731,202.2688,37815.0
2023-01-26 11:30:00,219.63,220.54,219.55,220.11,33779.0,202.2135,203.0514,202.1399,202.6555,33779.0
2023-01-26 12:00:00,220.2,220.85,220.12,220.58,30225.0,202.7383,203.3368,202.6647,203.0882,30225.0
2023-01-26 12:30:00,220.51,220.88,219.94,219.97,36653.0,203.0237,203.3644,202.4989,202.5266,36653.0
2023-01-26 13:00:00,219.95,220.53,219.86,220.34,24979.0,202.5082,203.0422,202.4253,202.8672,24979.0
2023-01-26 13:30:00,220.28,221.27,220.28,220.94,32199.0,202.812,203.7235,202.812,203.4196,32199.0
2023-01-26 14:00:00,220.93,221.35,220.51,220.73,28965.0,203.4104,203.7971,203.0237,203.2263,28965.0
2023-01-26 14:30:00,220.74,221.04,220.4,220.63,33184.0,203.2355,203.5117,202.9225,203.1342,33184.0
2023-01-26 15:00:00,220.65,220.78,220.17,220.5,47284.0,203.1526,203.2723,202.7107,203.0145,47284.0
2023-01-26 15:30:00,220.48,221.12,220.24,221.02,122517.0,202.9961,203.5854,202.7752,203.4933,122517.0
2023-01-27 09:30:00,220.71,221.75,220.05,220.18,76561.0,203.2079,204.1654,202.6002,202.7199,76561.0
2023-01-27 10:00:00,220.63,221.84,220.26,221.61,83192.0,203.1342,204.2483,202.7936,204.0365,83192.0
2023-01-27 10:30:00,221.68,221.73,219.98,220.43,33984.0,204.101,204.147,202.5358,202.9501,33984.0
2023-01-27 11:00:00,220.4,220.46,219.43,219.43,65547.0,202.9225,202.9777,202.0294,202.0294,65547.0
2023-01-27 11:30:00,219.53,221.07,219.45,220.93,34317.0,202.1215,203.5393,202.0478,203.4104,34317.0
2023-01-27 12:00:00,220.79,221.2,220.44,220.64,26764.0,203.2815,203.659,202.9593,203.1434,26764.0
2023-01-27 12:30:00,220.56,220.92,220.18,220.56,29195.0,203.0698,203.4012,202.7199,203.0698,29195.0
2023-01-27 13:00:00,220.55,220.81,220.07,220.74,26265.0,203.0606,203.3,202.6186,203.2355,26265.0
2023-01-27 13:30:00,220.84,221.4,220.37,220.51,18715.0,203.3276,203.8432,202.8948,203.0237,18715.0
2023-01-27 14:00:00,220.55,221.93,220.55,221.68,28673.0,203.0606,204.3311,203.0606,204.101,28673.0
2023-01-27 14:30:00,221.68,221.87,221.36,221.48,33028.0,204.101,204.2759,203.8063,203.9168,33028.0
2023-01-27 15:00:00,221.55,221.92,221.3,221.3,40976.0,203.9813,204.3219,203.7511,203.7511,40976.0
2023-01-27 15:30:00,221.37,221.55,220.43,220.78,154848.0,203.8155,203.9813,202.9501,203.2723,154848.0
2023-01-30 09:30:00,219.99,222.58,218.69,220.97,67585.0,202.545,204.9296,201.3481,203.4473,67585.0
2023-01-30 10:00:00,221.02,221.88,219.65,219.98,72649.0,203.4933,204.2851,202.2319,202.5358,72649.0
2023-01-30 10:30:00,219.93,219.93,218.2,219.4,90304.0,202.4897,202.4897,200.8969,202.0018,90304.0
2023-01-30 11:00:00,219.4,220.92,219.13,220.83,33360.0,202.0018,203.4012,201.7532,203.3184,33360.0
2023-01-30 11:30:00,220.94,221.35,220.37,221.14,39200.0,203.4196,203.7971,202.8948,203.6038,39200.0
2023-01-30 12:00:00,221.07,221.08,220.07,220.61,33930.0,203.5393,203.5485,202.6186,203.1158,33930.0
2023-01-30 12:30:00,220.56,220.7,219.75,219.76,25102.0,203.0698,203.1987,202.324,202.3332,25102.0
2023-01-30 13:00:00,219.75,220.4,219.27,220.09,24377.0,202.324,202.9225,201.8821,202.6371,24377.0
2023-01-30 13:30:00,220.06,220.07,219.6,219.82,28392.0,202.6094,202.6186,202.1859,202.3885,28392.0
2023-01-30 14:00:00,219.82,220.07,218.6,218.72,37178.0,202.3885,202.6186,201.2652,201.3757,37178.0
2023-01-30 14:30:00,218.84,219.26,218.61,219.24,42836.0,201.4862,201.8729,201.2744,201.8545,42836.0
2023-01-30 15:00:00,219.27,219.67,218.7,218.73,41890.0,201.8821,202.2504,201.3573,201.3849,41890.0
2023-01-30 15:30:00,218.76,219.31,217.85,218.01,154006.0,201.4125,201.9189,200.5747,200.722,154006.0
2023-01-31 09:30:00,218.05,220.56,218.05,219.87,95713.0,200.7588,203.0698,200.7588,202.4345,95713.0
2023-01-31 10:00:00,220.09,220.88,219.58,220.31,38010.0,202.6371,203.3644,202.1675,202.8396,38010.0
2023-01-31 10:30:00,220.59,221.52,220.36,221.19,20868.0,203.0974,203.9537,202.8856,203.6498,20868.0
2023-01-31 11:00:00,221.28,221.59,220.37,220.47,29326.0,203.7327,204.0181,202.8948,202.9869,29326.0
2023-01-31 11:30:00,220.47,221.29,220.47,220.96,26145.0,202.9869,203.7419,202.9869,203.4381,26145.0
2023-01-31 12:00:00,220.99,221.46,220.39,221.26,28729.0,203.4657,203.8984,202.9133,203.7143,28729.0
2023-01-31 12:30:00,221.29,221.53,221.07,221.29,25994.0,203.7419,203.9629,203.5393,203.7419,25994.0
2023-01-31 13:00:00,221.3,221.95,221.29,221.4,32323.0,203.7511,204.3496,203.7419,203.8432,32323.0
2023-01-31 13:30:00,221.49,222.0,221.34,221.88,19761.0,203.926,204.3956,203.7879,204.2851,19761.0
2023-01-31 14:00:00,222.0,222.12,221.24,221.33,29096.0,204.3956,204.5061,203.6959,203.7787,29096.0
2023-01-31 14:30:00,221.3,221.41,221.0,221.19,35256.0,203.7511,203.8524,203.4749,203.6498,35256.0
2023-01-31 15:00:00,221.24,221.64,220.55,220.92,29898.0,203.6959,204.0641,203.0606,203.4012,29898.0
2023-01-31 15:30:00,220.95,223.42,220.95,223.42,236353.0,203.4289,205.703,203.4289,205.703,236353.0
2023-02-01 09:30:00,221.89,223.96,221.14,223.57,101822.0,204.2943,206.2002,203.6038,205.8411,101822.0
2023-02-01 10:00:00,223.85,224.19,222.04,222.46,65775.0,206.0989,206.4119,204.4324,204.8191,65775.0
2023-02-01 10:30:00,222.51,223.17,221.94,221.99,97390.0,204.8651,205.4728,204.3403,204.3864,97390.0
2023-02-01 11:00:00,221.99,222.16,221.06,221.58,60893.0,204.3864,204.5429,203.5301,204.0089,60893.0
2023-02-01 11:30:00,221.65,222.93,221.65,222.73,63460.0,204.0733,205.2518,204.0733,205.0677,63460.0
2023-02-01 12:00:00,222.69,223.44,222.56,223.3,61274.0,205.0309,205.7214,204.9112,205.5925,61274.0
2023-02-01 12:30:00,223.3,223.69,223.0,223.02,81486.0,205.5925,205.9516,205.3163,205.3347,81486.0
2023-02-01 13:00:00,222.99,223.34,222.3,222.96,75582.0,205.3071,205.6293,204.6718,205.2795,75582.0
2023-02-01 13:30:00,222.96,223.34,222.49,222.5,127232.0,205.2795,205.6293,204.8467,204.8559,127232.0
2023-02-01 14:00:00,222.14,224.38,221.58,223.6,205843.0,204.5245,206.5869,204.0089,205.8687,205843.0
2023-02-01 14:30:00,223.67,226.67,222.06,226.01,141252.0,205.9332,208.6953,204.4508,208.0876,141252.0
2023-02-01 15:00:00,226.12,227.67,226.01,227.5,130909.0,208.1889,209.616,208.0876,209.4594,130909.0
2023-02-01 15:30:00,227.51,228.97,226.57,227.16,259874.0,209.4687,210.8129,208.6032,209.1464,259874.0
2023-02-02 09:30:00,230.21,233.16,230.21,232.79,152699.0,211.9545,214.6706,211.9545,214.33,152699.0
2023-02-02 10:00:00,232.71,233.83,232.05,233.81,160645.0,214.2563,215.2875,213.6486,215.2691,160645.0
2023-02-02 10:30:00,233.91,235.49,233.91,234.47,90681.0,215.3611,216.8158,215.3611,215.8767,90681.0
2023-02-02 11:00:00,234.38,234.57,232.65,232.76,78454.0,215.7939,215.9688,214.2011,214.3023,78454.0
2023-02-02 11:30:00,232.71,233.26,231.77,231.85,71917.0,214.2563,214.7627,213.3908,213.4645,71917.0
2023-02-02 12:00:00,231.7,232.37,230.96,231.37,89739.0,213.3264,213.9433,212.6451,213.0226,89739.0
2023-02-02 12:30:00,231.27,231.47,230.06,230.56,44519.0,212.9305,213.1146,211.8164,212.2768,44519.0
2023-02-02 13:00:00,230.58,231.24,228.99,228.99,43973.0,212.2952,212.9029,210.8313,210.8313,43973.0
2023-02-02 13:30:00,228.92,229.48,228.25,228.63,88344.0,210.7668,211.2824,210.15,210.4998,88344.0
2023-02-02 14:00:00,228.62,228.86,226.3,226.48,91014.0,210.4906,210.7116,208.3546,208.5203,91014.0
2023-02-02 14:30:00,226.47,227.25,225.54,226.49,70319.0,208.5111,209.2293,207.6549,208.5295,70319.0
2023-02-02 15:00:00,226.49,226.99,226.02,226.68,81947.0,208.5295,208.9899,208.0968,208.7045,81947.0
2023-02-02 15:30:00,226.73,227.49,225.81,227.42,219557.0,208.7505,209.4502,207.9035,209.3858,219557.0
2023-02-03 09:30:00,224.41,225.38,221.62,222.34,206117.0,206.6145,207.5076,204.0457,204.7086,206117.0
2023-02-03 10:00:00,221.99,222.16,219.89,220.77,117192.0,204.3864,204.5429,202.4529,203.2631,117192.0
2023-02-03 10:30:00,220.74,221.81,219.42,219.88,65452.0,203.2355,204.2207,202.0202,202.4437,65452.0
2023-02-03 11:00:00,219.8,220.67,219.11,220.09,82059.0,202.37,203.1711,201.7348,202.6371,82059.0
2023-02-03 11:30:00,220.09,221.17,219.1,219.29,62938.0,202.6371,203.6314,201.7256,201.9005,62938.0
2023-02-03 12:00:00,219.14,221.07,219.13,220.86,49098.0,201.7624,203.5393,201.7532,203.346,49098.0
2023-02-03 12:30:00,220.93,221.31,219.91,220.07,39273.0,203.4104,203.7603,202.4713,202.6186,39273.0
2023-02-03 13:00:00,219.89,220.06,218.75,218.85,37913.0,202.4529,202.6094,201.4033,201.4954,37913.0
2023-02-03 13:30:00,218.82,219.14,218.04,218.89,48654.0,201.4678,201.7624,200.7496,201.5322,48654.0
2023-02-03 14:00:00,218.8,219.09,218.29,219.07,92891.0,201.4493,201.7163,200.9798,201.6979,92891.0
2023-02-03 14:30:00,219.06,220.41,218.63,219.58,63252.0,201.6887,202.9317,201.2928,202.1675,63252.0
2023-02-03 15:00:00,219.57,220.86,219.26,220.39,80656.0,202.1583,203.346,201.8729,202.9133,80656.0
2023-02-03 15:30:00,220.38,222.45,220.22,222.06,393403.0,202.9041,204.8099,202.7567,204.4508,393403.0
2023-02-06 09:30:00,218.88,219.78,216.52,219.51,149403.0,201.523,202.3516,199.3501,202.103,149403.0
2023-02-06 10:00:00,219.51,219.8,218.14,219.3,61929.0,202.103,202.37,200.8417,201.9097,61929.0
2023-02-06 10:30:00,219.23,221.18,219.2,221.18,44632.0,201.8452,203.6406,201.8176,203.6406,44632.0
2023-02-06 11:00:00,221.04,221.53,220.38,220.93,57556.0,203.5117,203.9629,202.9041,203.4104,57556.0
2023-02-06 11:30:00,220.91,221.1,220.03,220.23,57112.0,203.392,203.567,202.5818,202.7659,57112.0
2023-02-06 12:00:00,220.24,221.17,220.03,220.22,58407.0,202.7752,203.6314,202.5818,202.7567,58407.0
2023-02-06 12:30:00,220.2,220.78,219.74,219.77,35563.0,202.7383,203.2723,202.3148,202.3424,35563.0
2023-02-06 13:00:00,219.66,220.15,219.45,219.75,63138.0,202.2411,202.6923,202.0478,202.324,63138.0
2023-02-06 13:30:00,219.75,220.23,219.33,220.11,87074.0,202.324,202.7659,201.9373,202.6555,87074.0
2023-02-06 14:00:00,220.19,221.17,220.15,220.93,71101.0,202.7291,203.6314,202.6923,203.4104,71101.0
2023-02-06 14:30:00,220.93,221.53,220.6,221.48,71334.0,203.4104,203.9629,203.1066,203.9168,71334.0
2023-02-06 15:00:00,221.48,221.48,220.43,220.58,102506.0,203.9168,203.9168,202.9501,203.0882,102506.0
2023-02-06 15:30:00,220.56,220.81,219.9,220.53,257946.0,203.0698,203.3,202.4621,203.0422,257946.0
2023-02-07 09:30:00,218.93,219.62,216.5,217.11,59395.0,201.569,202.2043,199.3317,199.8934,59395.0
2023-02-07 10:00:00,217.23,217.35,215.99,216.08,86799.0,200.0038,200.1143,198.8622,198.945,86799.0
2023-02-07 10:30:00,216.09,217.29,215.83,217.04,67157.0,198.9542,200.0591,198.7149,199.8289,67157.0
2023-02-07 11:00:00,216.81,217.12,216.55,216.64,39898.0,199.6172,199.9026,199.3778,199.4606,39898.0
2023-02-07 11:30:00,216.77,217.27,216.57,216.68,41033.0,199.5803,200.0407,199.3962,199.4975,41033.0
2023-02-07 12:00:00,216.78,216.96,216.11,216.16,44473.0,199.5895,199.7553,198.9727,199.0187,44473.0
2023-02-07 12:30:00,216.11,218.38,216.07,218.21,70166.0,198.9727,201.0627,198.9358,200.9061,70166.0
2023-02-07 13:00:00,218.33,219.51,217.18,217.22,72550.0,201.0166,202.103,199.9578,199.9946,72550.0
2023-02-07 13:30:00,217.16,217.34,215.8,216.17,70633.0,199.9394,200.1051,198.6872,199.0279,70633.0
2023-02-07 14:00:00,216.24,218.04,216.2,217.65,70402.0,199.0924,200.7496,199.0555,200.3905,70402.0
2023-02-07 14:30:00,217.52,218.8,217.51,218.58,39650.0,200.2708,201.4493,200.2616,201.2468,39650.0
2023-02-07 15:00:00,218.64,219.08,217.97,218.94,65810.0,201.302,201.7071,200.6852,201.5782,65810.0
2023-02-07 15:30:00,218.87,220.21,218.66,219.46,365030.0,201.5138,202.7475,201.3204,202.057,365030.0
2023-02-08 09:30:00,218.88,219.99,217.52,218.45,134060.0,201.523,202.545,200.2708,201.1271,134060.0
2023-02-08 10:00:00,218.38,218.45,217.66,218.1,72210.0,201.0627,201.1271,200.3997,200.8049,72210.0
2023-02-08 10:30:00,218.05,218.53,217.43,217.99,85334.0,200.7588,201.2008,200.188,200.7036,85334.0
2023-02-08 11:00:00,217.84,218.35,217.28,217.47,53975.0,200.5655,201.035,200.0499,200.2248,53975.0
2023-02-08 11:30:00,217.47,217.78,217.17,217.63,41177.0,200.2248,200.5102,199.9486,200.3721,41177.0
2023-02-08 12:00:00,217.57,217.67,216.87,217.45,44244.0,200.3169,200.409,199.6724,200.2064,44244.0
2023-02-08 12:30:00,217.46,217.74,216.96,217.74,33329.0,200.2156,200.4734,199.7553,200.4734,33329.0
2023-02-08 13:00:00,217.79,218.48,217.7,217.75,30850.0,200.5194,201.1547,200.4366,200.4826,30850.0
2023-02-08 13:30:00,217.68,218.36,217.14,218.12,37189.0,200.4182,201.0442,199.921,200.8233,37189.0
2023-02-08 14:00:00,218.04,218.74,217.78,218.19,35868.0,200.7496,201.3941,200.5102,200.8877,35868.0
2023-02-08 14:30:00,218.26,218.88,217.96,218.81,58362.0,200.9522,201.523,200.676,201.4586,58362.0
2023-02-08 15:00:00,218.72,218.72,217.39,217.93,90684.0,201.3757,201.3757,200.1512,200.6483,90684.0
2023-02-08 15:30:00,217.95,218.67,217.45,218.47,332346.0,200.6668,201.3297,200.2064,201.1455,332346.0
2023-02-09 09:30:00,219.43,220.49,218.52,219.15,38656.0,202.0294,203.0053,201.1916,201.7716,38656.0
2023-02-09 10:00:00,219.0,219.37,217.17,217.3,35944.0,201.6335,201.9741,199.9486,200.0683,35944.0
2023-02-09 10:30:00,217.26,218.97,217.12,218.46,24647.0,200.0315,201.6059,199.9026,201.1363,24647.0
2023-02-09 11:00:00,218.49,218.89,218.02,218.46,23693.0,201.1639,201.5322,200.7312,201.1363,23693.0
2023-02-09 11:30:00,218.39,218.65,217.86,218.27,20043.0,201.0719,201.3112,200.5839,200.9614,20043.0
2023-02-09 12:00:00,218.31,219.38,218.25,218.75,32587.0,200.9982,201.9834,200.943,201.4033,32587.0
2023-02-09 12:30:00,218.68,218.74,217.83,218.1,23568.0,201.3389,201.3941,200.5563,200.8049,23568.0
2023-02-09 13:00:00,218.03,218.09,216.83,216.83,29051.0,200.7404,200.7956,199.6356,199.6356,29051.0
2023-02-09 13:30:00,216.91,217.33,216.76,217.25,24313.0,199.7092,200.0959,199.5711,200.0223,24313.0
2023-02-09 14:00:00,217.27,217.35,216.68,216.97,21824.0,200.0407,200.1143,199.4975,199.7645,21824.0
2023-02-09 14:30:00,217.14,217.41,216.83,217.11,25064.0,199.921,200.1696,199.6356,199.8934,25064.0
2023-02-09 15:00:00,217.06,217.06,215.14,215.23,44397.0,199.8473,199.8473,198.0796,198.1624,44397.0
2023-02-09 15:30:00,215.28,215.97,214.62,215.15,225676.0,198.2085,198.8438,197.6008,198.0888,225676.0
2023-02-10 09:30:00,213.15,214.18,212.56,213.4,74368.0,196.2474,197.1957,195.7042,196.4776,74368.0
2023-02-10 10:00:00,213.35,214.27,212.35,213.79,97602.0,196.4315,197.2786,195.5108,196.8366,97602.0
2023-02-10 10:30:00,213.88,214.27,213.38,214.15,157129.0,196.9195,197.2786,196.4591,197.1681,157129.0
2023-02-10 11:00:00,214.11,215.12,213.94,214.64,71745.0,197.1313,198.0612,196.9747,197.6192,71745.0
2023-02-10 11:30:00,214.68,214.88,213.88,214.61,45586.0,197.6561,197.8402,196.9195,197.5916,45586.0
2023-02-10 12:00:00,214.52,214.58,214.01,214.34,31381.0,197.5087,197.564,197.0392,197.343,31381.0
2023-02-10 12:30:00,214.3,215.12,214.3,215.07,26241.0,197.3062,198.0612,197.3062,198.0151,26241.0
2023-02-10 13:00:00,215.15,215.56,214.95,215.31,18762.0,198.0888,198.4663,197.9046,198.2361,18762.0
2023-02-10 13:30:00,215.19,215.56,214.96,215.02,26827.0,198.1256,198.4663,197.9139,197.9691,26827.0
2023-02-10 14:00:00,215.1,215.12,214.75,214.85,33046.0,198.0428,198.0612,197.7205,197.8126,33046.0
2023-02-10 14:30:00,214.91,215.47,214.77,215.45,45765.0,197.8678,198.3834,197.7389,198.365,45765.0
2023-02-10 15:00:00,215.5,215.86,215.28,215.81,53440.0,198.411,198.7425,198.2085,198.6965,53440.0
2023-02-10 15:30:00,215.86,217.2,215.84,216.79,279992.0,198.7425,199.9762,198.7241,199.5987,279992.0
2023-02-13 09:30:00,217.56,219.01,216.71,218.27,54169.0,200.3077,201.6427,199.5251,200.9614,54169.0
2023-02-13 10:00:00,218.42,218.52,217.5,218.06,50527.0,201.0995,201.1916,200.2524,200.768,50527.0
2023-02-13 10:30:00,218.12,218.74,217.95,218.37,37652.0,200.8233,201.3941,200.6668,201.0534,37652.0
2023-02-13 11:00:00,218.38,218.39,217.38,217.43,30282.0,201.0627,201.0719,200.142,200.188,30282.0
2023-02-13 11:30:00,217.43,217.68,216.77,217.31,36921.0,200.188,200.4182,199.5803,200.0775,36921.0
2023-02-13 12:00:00,217.25,217.34,216.73,216.95,35523.0,200.0223,200.1051,199.5435,199.746,35523.0
2023-02-13 12:30:00,216.93,216.96,216.37,216.49,60025.0,199.7276,199.7553,199.212,199.3225,60025.0
2023-02-13 13:00:00,216.54,216.83,216.07,216.73,36810.0,199.3686,199.6356,198.9358,199.5435,36810.0
2023-02-13 13:30:00,216.76,217.42,216.75,217.26,39056.0,199.5711,200.1788,199.5619,200.0315,39056.0
2023-02-13 14:00:00,217.17,217.33,216.33,216.44,28402.0,199.9486,200.0959,199.1752,199.2765,28402.0
2023-02-13 14:30:00,216.52,216.7,215.95,216.16,43028.0,199.3501,199.5159,198.8253,199.0187,43028.0
2023-02-13 15:00:00,216.2,216.4,215.39,215.94,47344.0,199.0555,199.2397,198.3098,198.8161,47344.0
2023-02-13 15:30:00,216.03,217.37,216.03,217.35,216457.0,198.899,200.1327,198.899,200.1143,216457.0
2023-02-14 09:30:00,216.92,217.34,215.55,217.34,40080.0,199.7184,200.1051,198.4571,200.1051,40080.0
2023-02-14 10:00:00,217.09,217.52,215.91,215.91,41679.0,199.8749,200.2708,198.7885,198.7885,41679.0
2023-02-14 10:30:00,216.08,216.08,214.74,215.42,48418.0,198.945,198.945,197.7113,198.3374,48418.0
2023-02-14 11:00:00,215.17,216.17,214.74,214.74,12943.0,198.1072,199.0279,197.7113,197.7113,12943.0
2023-02-14 11:30:00,214.73,214.83,213.86,214.15,34013.0,197.7021,197.7942,196.9011,197.1681,34013.0
2023-02-14 12:00:00,214.16,214.46,213.29,213.34,30410.0,197.1773,197.4535,196.3763,196.4223,30410.0
2023-02-14 12:30:00,213.37,213.65,213.14,213.41,23369.0,196.4499,196.7077,196.2382,196.4868,23369.0
2023-02-14 13:00:00,213.42,214.94,213.42,214.26,34746.0,196.496,197.8954,196.496,197.2694,34746.0
2023-02-14 13:30:00,214.33,214.62,214.0,214.36,20388.0,197.3338,197.6008,197.03,197.3614,20388.0
2023-02-14 14:00:00,214.35,214.64,213.91,214.46,23541.0,197.3522,197.6192,196.9471,197.4535,23541.0
2023-02-14 14:30:00,214.44,215.44,214.44,215.3,24356.0,197.4351,198.3558,197.4351,198.2269,24356.0
2023-02-14 15:00:00,215.28,216.04,215.03,215.94,76960.0,198.2085,198.9082,197.9783,198.8161,76960.0
2023-02-14 15:30:00,215.95,216.19,215.01,215.16,140377.0,198.8253,199.0463,197.9599,198.098,140377.0
2023-02-15 09:30:00,213.51,215.34,213.01,214.81,79354.0,196.5788,198.2637,196.1185,197.7757,79354.0
2023-02-15 10:00:00,214.72,215.18,214.09,214.21,67927.0,197.6929,198.1164,197.1128,197.2233,67927.0
2023-02-15 10:30:00,214.13,215.14,213.85,214.12,63662.0,197.1497,198.0796,196.8919,197.1405,63662.0
2023-02-15 11:00:00,214.01,215.13,213.99,215.12,53628.0,197.0392,198.0704,197.0208,198.0612,53628.0
2023-02-15 11:30:00,215.03,215.76,214.78,215.61,71008.0,197.9783,198.6504,197.7481,198.5123,71008.0
2023-02-15 12:00:00,215.69,215.69,214.61,214.9,18166.0,198.586,198.586,197.5916,197.8586,18166.0
2023-02-15 12:30:00,214.84,215.27,214.71,214.93,29538.0,197.8034,198.1993,197.6837,197.8862,29538.0
2023-02-15 13:00:00,214.96,215.42,214.96,215.39,28784.0,197.9139,198.3374,197.9139,198.3098,28784.0
2023-02-15 13:30:00,215.4,215.64,215.13,215.64,49018.0,198.319,198.5399,198.0704,198.5399,49018.0
2023-02-15 14:00:00,215.69,216.24,215.3,216.09,41871.0,198.586,199.0924,198.2269,198.9542,41871.0
2023-02-15 14:30:00,216.06,216.41,215.6,215.71,42576.0,198.9266,199.2489,198.5031,198.6044,42576.0
2023-02-15 15:00:00,215.81,216.4,215.74,216.4,37158.0,198.6965,199.2397,198.632,199.2397,37158.0
2023-02-15 15:30:00,216.42,216.63,215.88,216.63,214650.0,199.2581,199.4514,198.7609,199.4514,214650.0
2023-02-16 09:30:00,213.83,214.68,210.36,211.28,118884.0,196.8735,197.6561,193.6786,194.5257,118884.0
2023-02-16 10:00:00,211.17,212.09,211.08,211.79,65626.0,194.4244,195.2714,194.3415,194.9952,65626.0
2023-02-16 10:30:00,211.78,212.5,211.7,212.07,50297.0,194.986,195.6489,194.9124,195.253,50297.0
2023-02-16 11:00:00,211.97,212.94,211.84,212.87,47749.0,195.161,196.054,195.0413,195.9896,47749.0
2023-02-16 11:30:00,212.95,213.32,212.53,212.56,59671.0,196.0632,196.4039,195.6766,195.7042,59671.0
2023-02-16 12:00:00,212.41,213.53,212.23,213.15,87170.0,195.5661,196.5973,195.4003,196.2474,87170.0
2023-02-16 12:30:00,213.12,213.82,212.85,213.33,37650.0,196.2198,196.8643,195.9712,196.4131,37650.0
2023-02-16 13:00:00,213.4,213.93,213.31,213.38,36079.0,196.4776,196.9655,196.3947,196.4591,36079.0
2023-02-16 13:30:00,213.34,213.84,213.04,213.32,49528.0,196.4223,196.8827,196.1461,196.4039,49528.0
2023-02-16 14:00:00,213.32,214.5,213.32,214.15,67998.0,196.4039,197.4903,196.4039,197.1681,67998.0
2023-02-16 14:30:00,214.23,214.76,214.14,214.65,82292.0,197.2417,197.7297,197.1589,197.6284,82292.0
2023-02-16 15:00:00,214.66,214.76,212.88,212.97,70885.0,197.6376,197.7297,195.9988,196.0817,70885.0
2023-02-16 15:30:00,212.91,213.26,211.85,212.05,204997.0,196.0264,196.3487,195.0505,195.2346,204997.0
2023-02-17 09:30:00,210.96,211.97,208.91,209.18,103001.0,194.2311,195.161,192.3436,192.5922,103001.0
2023-02-17 10:00:00,209.11,210.64,209.04,209.6,98233.0,192.5278,193.9364,192.4633,192.9789,98233.0
2023-02-17 10:30:00,209.73,210.43,208.8,209.05,79322.0,193.0986,193.7431,192.2423,192.4725,79322.0
2023-02-17 11:00:00,209.06,209.25,208.49,209.15,92968.0,192.4817,192.6567,191.9569,192.5646,92968.0
2023-02-17 11:30:00,209.18,209.26,208.58,208.69,48999.0,192.5922,192.6659,192.0398,192.1411,48999.0
2023-02-17 12:00:00,208.71,209.72,208.7,209.47,60874.0,192.1595,193.0894,192.1503,192.8592,60874.0
2023-02-17 12:30:00,209.47,209.74,208.71,208.99,33244.0,192.8592,193.1078,192.1595,192.4173,33244.0
2023-02-17 13:00:00,209.03,209.65,208.91,209.31,21661.0,192.4541,193.0249,192.3436,192.7119,21661.0
2023-02-17 13:30:00,209.2,209.28,208.58,209.14,35189.0,192.6106,192.6843,192.0398,192.5554,35189.0
2023-02-17 14:00:00,209.15,209.64,209.08,209.35,44262.0,192.5646,193.0157,192.5001,192.7487,44262.0
2023-02-17 14:30:00,209.31,209.91,209.18,209.88,47463.0,192.7119,193.2643,192.5922,193.2367,47463.0
2023-02-17 15:00:00,209.88,210.28,209.57,209.72,80462.0,193.2367,193.605,192.9513,193.0894,80462.0
2023-02-17 15:30:00,209.67,210.44,209.61,210.22,226568.0,193.0433,193.7523,192.9881,193.5497,226568.0
2023-02-21 09:30:00,208.66,208.66,205.82,206.34,146986.0,192.1134,192.1134,189.4986,189.9774,146986.0
2023-02-21 10:00:00,206.34,206.97,205.43,205.85,66942.0,189.9774,190.5575,189.1396,189.5263,66942.0
2023-02-21 10:30:00,205.86,206.38,204.93,204.93,72412.0,189.5355,190.0142,188.6792,188.6792,72412.0
2023-02-21 11:00:00,205.0,205.3,204.59,204.93,43243.0,188.7437,189.0199,188.3662,188.6792,43243.0
2023-02-21 11:30:00,204.99,205.24,204.28,204.66,43722.0,188.7345,188.9646,188.0808,188.4306,43722.0
2023-02-21 12:00:00,204.62,204.91,203.75,203.88,44272.0,188.3938,188.6608,187.5928,187.7125,44272.0
2023-02-21 12:30:00,203.94,204.93,203.85,204.7,61277.0,187.7677,188.6792,187.6849,188.4675,61277.0
2023-02-21 13:00:00,204.67,204.84,204.17,204.23,33557.0,188.4398,188.5964,187.9795,188.0347,33557.0
2023-02-21 13:30:00,204.3,204.3,203.68,203.79,39891.0,188.0992,188.0992,187.5283,187.6296,39891.0
2023-02-21 14:00:00,203.72,204.13,203.29,203.96,71466.0,187.5652,187.9427,187.1693,187.7861,71466.0
2023-02-21 14:30:00,204.02,204.46,203.84,204.22,54132.0,187.8414,188.2465,187.6757,188.0255,54132.0
2023-02-21 15:00:00,204.17,204.68,204.11,204.39,52137.0,187.9795,188.4491,187.9243,188.182,52137.0
2023-02-21 15:30:00,204.43,205.09,204.21,204.64,257843.0,188.2189,188.8265,188.0163,188.4122,257843.0
2023-02-22 09:30:00,205.08,205.11,201.5,203.02,201746.0,188.8173,188.845,185.5212,186.9207,201746.0
2023-02-22 10:00:00,202.93,203.15,200.98,201.59,125041.0,186.8378,187.0404,185.0425,185.6041,125041.0
2023-02-22 10:30:00,201.57,202.2,201.17,201.36,145137.0,185.5857,186.1657,185.2174,185.3923,145137.0
2023-02-22 11:00:00,201.4,202.05,200.16,200.55,162221.0,185.4292,186.0276,184.2875,184.6466,162221.0
2023-02-22 11:30:00,200.57,201.68,200.48,201.56,145947.0,184.665,185.6869,184.5821,185.5765,145947.0
2023-02-22 12:00:00,201.57,202.01,201.09,201.67,133446.0,185.5857,185.9908,185.1437,185.6777,133446.0
2023-02-22 12:30:00,201.8,201.8,200.74,200.83,118781.0,185.7974,185.7974,184.8215,184.9044,118781.0
2023-02-22 13:00:00,200.9,201.68,200.57,201.65,102043.0,184.9688,185.6869,184.665,185.6593,102043.0
2023-02-22 13:30:00,201.67,202.05,200.29,200.29,97556.0,185.6777,186.0276,184.4072,184.4072,97556.0
2023-02-22 14:00:00,200.17,200.78,198.95,199.91,136602.0,184.2967,184.8583,183.1734,184.0573,136602.0
2023-02-22 14:30:00,199.84,200.09,198.65,198.76,130947.0,183.9929,184.223,182.8972,182.9985,130947.0
2023-02-22 15:00:00,198.73,199.82,198.63,199.25,148541.0,182.9709,183.9744,182.8788,183.4496,148541.0
2023-02-22 15:30:00,199.18,200.25,198.59,199.53,398162.0,183.3852,184.3703,182.842,183.7074,398162.0
2023-02-23 09:30:00,201.25,203.96,200.16,202.33,214080.0,185.291,187.7861,184.2875,186.2854,214080.0
2023-02-23 10:00:00,202.34,202.66,200.0,201.83,180413.0,186.2946,186.5892,184.1402,185.8251,180413.0
2023-02-23 10:30:00,201.83,203.19,200.9,202.79,260421.0,185.8251,187.0772,184.9688,186.7089,260421.0
2023-02-23 11:00:00,202.86,203.24,201.42,201.49,161750.0,186.7734,187.1232,185.4476,185.512,161750.0
2023-02-23 11:30:00,201.57,202.06,201.3,201.92,84719.0,185.5857,186.0368,185.3371,185.9079,84719.0
2023-02-23 12:00:00,201.93,203.15,201.78,202.37,120948.0,185.9171,187.0404,185.779,186.3222,120948.0
2023-02-23 12:30:00,202.4,203.01,202.01,202.48,63485.0,186.3499,186.9115,185.9908,186.4235,63485.0
2023-02-23 13:00:00,202.61,202.88,201.63,201.68,74830.0,186.5432,186.7918,185.6409,185.6869,74830.0
2023-02-23 13:30:00,201.71,202.09,200.63,200.8,63714.0,185.7146,186.0644,184.7202,184.8767,63714.0
2023-02-23 14:00:00,200.87,202.3,200.41,201.98,130859.0,184.9412,186.2578,184.5177,185.9632,130859.0
2023-02-23 14:30:00,201.95,202.4,201.55,201.73,76477.0,185.9355,186.3499,185.5673,185.733,76477.0
2023-02-23 15:00:00,201.78,202.17,201.54,202.11,93862.0,185.779,186.1381,185.558,186.0828,93862.0
2023-02-23 15:30:00,202.07,202.33,201.45,202.04,368294.0,186.046,186.2854,185.4752,186.0184,368294.0
2023-02-24 09:30:00,198.79,200.28,194.08,195.69,185830.0,183.0261,184.398,178.6896,180.1719,185830.0
2023-02-24 10:00:00,195.66,197.86,195.16,197.35,77407.0,180.1443,182.1699,179.684,181.7003,77407.0
2023-02-24 10:30:00,197.25,197.42,196.46,196.8,158655.0,181.6082,181.7648,180.8809,181.1939,158655.0
2023-02-24 11:00:00,196.84,198.63,196.78,198.34,63648.0,181.2308,182.8788,181.1755,182.6118,63648.0
2023-02-24 11:30:00,198.34,198.47,196.38,196.38,109226.0,182.6118,182.7315,180.8072,180.8072,109226.0
2023-02-24 12:00:00,196.43,196.94,195.11,195.26,63682.0,180.8533,181.3228,179.6379,179.776,63682.0
2023-02-24 12:30:00,195.26,195.56,194.33,194.45,65867.0,179.776,180.0523,178.9198,179.0303,65867.0
2023-02-24 13:00:00,194.39,195.51,194.3,194.98,72928.0,178.975,180.0062,178.8922,179.5183,72928.0
2023-02-24 13:30:00,194.93,195.53,194.62,195.28,49343.0,179.4722,180.0246,179.1868,179.7945,49343.0
2023-02-24 14:00:00,195.24,195.83,195.11,195.67,67415.0,179.7576,180.3008,179.6379,180.1535,67415.0
2023-02-24 14:30:00,195.66,197.03,195.32,196.94,72094.0,180.1443,181.4057,179.8313,181.3228,72094.0
2023-02-24 15:00:00,196.94,197.33,196.33,196.45,91859.0,181.3228,181.6819,180.7612,180.8717,91859.0
2023-02-24 15:30:00,196.45,196.47,195.53,195.72,368755.0,180.8717,180.8901,180.0246,180.1996,368755.0
2023-02-27 09:30:00,198.57,199.86,196.5,199.12,149551.0,182.8236,184.0113,180.9177,183.33,149551.0
2023-02-27 10:00:00,199.21,199.24,198.34,198.45,89908.0,183.4128,183.4404,182.6118,182.7131,89908.0
2023-02-27 10:30:00,198.43,198.63,195.9,196.14,107236.0,182.6947,182.8788,180.3653,180.5863,107236.0
2023-02-27 11:00:00,196.14,196.7,194.37,194.37,85952.0,180.5863,181.1019,178.9566,178.9566,85952.0
2023-02-27 11:30:00,194.32,194.38,193.27,193.5,96801.0,178.9106,178.9658,177.9439,178.1556,96801.0
2023-02-27 12:00:00,193.57,193.88,192.96,193.8,115956.0,178.2201,178.5055,177.6584,178.4318,115956.0
2023-02-27 12:30:00,193.78,194.76,193.65,194.45,117391.0,178.4134,179.3157,178.2937,179.0303,117391.0
2023-02-27 13:00:00,194.47,194.78,193.88,194.05,73462.0,179.0487,179.3341,178.5055,178.662,73462.0
2023-02-27 13:30:00,194.05,194.26,193.68,194.16,98874.0,178.662,178.8553,178.3213,178.7633,98874.0
2023-02-27 14:00:00,194.22,194.76,193.38,193.5,62264.0,178.8185,179.3157,178.0451,178.1556,62264.0
2023-02-27 14:30:00,193.41,193.67,193.14,193.34,80283.0,178.0728,178.3121,177.8242,178.0083,80283.0
2023-02-27 15:00:00,193.3,194.55,193.23,194.52,117283.0,177.9715,179.1224,177.907,179.0947,117283.0
2023-02-27 15:30:00,194.55,195.16,194.1,195.11,291489.0,179.1224,179.684,178.708,179.6379,291489.0
2023-02-28 09:30:00,195.1,197.44,194.34,195.67,136078.0,179.6287,181.7832,178.929,180.1535,136078.0
2023-02-28 10:00:00,195.58,196.85,195.45,196.82,94484.0,180.0707,181.24,179.951,181.2123,94484.0
2023-02-28 10:30:00,196.88,197.38,196.5,197.03,108431.0,181.2676,181.7279,180.9177,181.4057,108431.0
2023-02-28 11:00:00,197.0,198.42,197.0,198.0,78221.0,181.3781,182.6855,181.3781,182.2988,78221.0
2023-02-28 11:30:00,197.97,198.58,197.91,198.48,52162.0,182.2711,182.8328,182.2159,182.7407,52162.0
2023-02-28 12:00:00,198.52,199.13,198.2,199.02,96132.0,182.7775,183.3392,182.4829,183.2379,96132.0
2023-02-28 12:30:00,199.0,199.44,198.45,199.2,70144.0,183.2195,183.6246,182.7131,183.4036,70144.0
2023-02-28 13:00:00,199.16,199.6,198.94,199.57,45433.0,183.3668,183.7719,183.1642,183.7443,45433.0
2023-02-28 13:30:00,199.53,199.6,198.96,199.33,50726.0,183.7074,183.7719,183.1826,183.5233,50726.0
2023-02-28 14:00:00,199.31,199.47,198.66,198.77,68929.0,183.5049,183.6522,182.9064,183.0077,68929.0
2023-02-28 14:30:00,198.74,199.15,198.56,198.67,71382.0,182.9801,183.3576,182.8144,182.9156,71382.0
2023-02-28 15:00:00,198.65,198.75,197.46,197.59,80812.0,182.8972,182.9893,181.8016,181.9213,80812.0
2023-02-28 15:30:00,197.59,198.82,197.33,198.04,351401.0,181.9213,183.0537,181.6819,182.3356,351401.0
2023-03-01 09:30:00,196.52,198.81,195.58,196.07,176417.0,180.9361,183.0445,180.0707,180.5218,176417.0
2023-03-01 10:00:00,196.4,196.46,195.25,195.87,142130.0,180.8256,180.8809,179.7668,180.3377,142130.0
2023-03-01 10:30:00,195.9,196.49,195.61,195.69,107962.0,180.3653,180.9085,180.0983,180.1719,107962.0
2023-03-01 11:00:00,195.63,195.63,194.1,194.36,87901.0,180.1167,180.1167,178.708,178.9474,87901.0
2023-03-01 11:30:00,194.31,195.21,194.3,194.68,62965.0,178.9014,179.73,178.8922,179.242,62965.0
2023-03-01 12:00:00,194.68,194.91,194.35,194.42,71318.0,179.242,179.4538,178.9382,179.0027,71318.0
2023-03-01 12:30:00,194.44,194.48,193.97,194.0,128668.0,179.0211,179.0579,178.5883,178.616,128668.0
2023-03-01 13:00:00,194.0,194.04,193.45,193.82,64363.0,178.616,178.6528,178.1096,178.4502,64363.0
2023-03-01 13:30:00,193.83,194.23,193.53,194.05,94688.0,178.4594,178.8277,178.1832,178.662,94688.0
2023-03-01 14:00:00,194.03,194.07,193.23,193.27,89926.0,178.6436,178.6804,177.907,177.9439,89926.0
2023-03-01 14:30:00,193.22,193.42,192.86,193.0,132978.0,177.8978,178.082,177.5664,177.6953,132978.0
2023-03-01 15:00:00,192.99,194.74,192.98,194.34,195327.0,177.6861,179.2973,177.6769,178.929,195327.0
2023-03-01 15:30:00,194.35,195.44,194.26,194.89,394082.0,178.9382,179.9418,178.8553,179.4354,394082.0
2023-03-02 09:30:00,193.32,195.29,193.32,194.39,123182.0,177.9899,179.8037,177.9899,178.975,123182.0
2023-03-02 10:00:00,194.4,194.77,193.72,194.76,70227.0,178.9842,179.3249,178.3582,179.3157,70227.0
2023-03-02 10:30:00,194.57,195.1,194.0,195.1,95366.0,179.1408,179.6287,178.616,179.6287,95366.0
2023-03-02 11:00:00,195.02,195.16,194.37,194.46,70318.0,179.5551,179.684,178.9566,179.0395,70318.0
2023-03-02 11:30:00,194.45,194.63,194.01,194.37,52015.0,179.0303,179.196,178.6252,178.9566,52015.0
2023-03-02 12:00:00,194.36,194.7,194.17,194.67,48424.0,178.9474,179.2605,178.7725,179.2328,48424.0
2023-03-02 12:30:00,194.7,194.85,194.47,194.71,26980.0,179.2605,179.3986,179.0487,179.2697,26980.0
2023-03-02 13:00:00,194.65,194.74,194.45,194.54,44981.0,179.2144,179.2973,179.0303,179.1131,44981.0
2023-03-02 13:30:00,194.55,195.68,194.43,195.68,50012.0,179.1224,180.1627,179.0119,180.1627,50012.0
2023-03-02 14:00:00,195.68,196.77,195.68,196.58,40111.0,180.1627,181.1663,180.1627,180.9914,40111.0
2023-03-02 14:30:00,196.64,196.97,196.42,196.83,43054.0,181.0466,181.3504,180.8441,181.2215,43054.0
2023-03-02 15:00:00,196.85,197.71,196.71,197.33,119123.0,181.24,182.0318,181.1111,181.6819,119123.0
2023-03-02 15:30:00,197.37,198.18,197.31,197.58,246182.0,181.7187,182.4645,181.6635,181.9121,246182.0
2023-03-03 09:30:00,199.26,202.05,199.08,201.53,99976.0,183.4589,186.0276,183.2931,185.5488,99976.0
2023-03-03 10:00:00,201.72,201.97,200.96,201.97,86628.0,185.7238,185.954,185.024,185.954,86628.0
2023-03-03 10:30:00,201.9,202.37,201.09,201.13,98649.0,185.8895,186.3222,185.1437,185.1806,98649.0
2023-03-03 11:00:00,201.13,201.86,200.66,201.81,57223.0,185.1806,185.8527,184.7478,185.8066,57223.0
2023-03-03 11:30:00,201.8,201.93,201.23,201.75,41863.0,185.7974,185.9171,185.2726,185.7514,41863.0
2023-03-03 12:00:00,201.8,202.17,201.61,201.73,68130.0,185.7974,186.1381,185.6225,185.733,68130.0
2023-03-03 12:30:00,201.7,202.22,201.7,202.06,53778.0,185.7054,186.1841,185.7054,186.0368,53778.0
2023-03-03 13:00:00,202.07,202.4,201.58,202.37,74529.0,186.046,186.3499,185.5949,186.3222,74529.0
2023-03-03 13:30:00,202.41,202.53,201.79,201.95,44103.0,186.3591,186.4695,185.7882,185.9355,44103.0
2023-03-03 14:00:00,201.97,202.33,201.8,202.27,68572.0,185.954,186.2854,185.7974,186.2302,68572.0
2023-03-03 14:30:00,202.28,202.3,201.9,202.06,128311.0,186.2394,186.2578,185.8895,186.0368,128311.0
2023-03-03 15:00:00,202.08,202.55,201.6,202.31,93143.0,186.0552,186.488,185.6133,186.267,93143.0
2023-03-03 15:30:00,202.31,202.58,201.85,202.48,270932.0,186.267,186.5156,185.8435,186.4235,270932.0
2023-03-06 09:30:00,203.88,204.16,201.47,202.1,93748.0,187.7125,187.9703,185.4936,186.0736,93748.0
2023-03-06 10:00:00,202.04,202.59,201.62,202.14,57070.0,186.0184,186.5248,185.6317,186.1105,57070.0
2023-03-06 10:30:00,202.13,202.2,200.79,201.51,72148.0,186.1013,186.1657,184.8675,185.5304,72148.0
2023-03-06 11:00:00,201.48,202.46,200.92,201.03,84078.0,185.5028,186.4051,184.9872,185.0885,84078.0
2023-03-06 11:30:00,201.05,201.41,200.81,201.33,71370.0,185.1069,185.4384,184.8859,185.3647,71370.0
2023-03-06 12:00:00,201.3,201.95,201.18,201.52,47516.0,185.3371,185.9355,185.2266,185.5396,47516.0
2023-03-06 12:30:00,201.51,201.51,199.74,199.95,78698.0,185.5304,185.5304,183.9008,184.0941,78698.0
2023-03-06 13:00:00,199.93,199.94,199.23,199.43,38276.0,184.0757,184.0849,183.4312,183.6154,38276.0
2023-03-06 13:30:00,199.43,199.6,198.64,198.64,66184.0,183.6154,183.7719,182.888,182.888,66184.0
2023-03-06 14:00:00,198.68,198.99,198.56,198.94,47082.0,182.9248,183.2103,182.8144,183.1642,47082.0
2023-03-06 14:30:00,198.95,199.13,198.14,198.23,34268.0,183.1734,183.3392,182.4277,182.5105,34268.0
2023-03-06 15:00:00,198.28,198.79,198.16,198.4,54971.0,182.5566,183.0261,182.4461,182.667,54971.0
2023-03-06 15:30:00,198.45,198.81,198.28,198.56,184100.0,182.7131,183.0445,182.5566,182.8144,184100.0
2023-03-07 09:30:00,198.12,198.26,197.09,197.76,80926.0,182.4093,182.5382,181.4609,182.0778,80926.0
2023-03-07 10:00:00,197.84,197.92,194.14,194.5,102150.0,182.1515,182.2251,178.7449,179.0763,102150.0
2023-03-07 10:30:00,194.53,195.69,193.89,193.92,74438.0,179.1039,180.1719,178.5147,178.5423,74438.0
2023-03-07 11:00:00,194.0,194.48,193.07,193.19,69087.0,178.616,179.0579,177.7597,177.8702,69087.0
2023-03-07 11:30:00,193.2,193.92,192.93,193.14,94499.0,177.8794,178.5423,177.6308,177.8242,94499.0
2023-03-07 12:00:00,193.02,194.59,192.91,193.45,37398.0,177.7137,179.1592,177.6124,178.1096,37398.0
2023-03-07 12:30:00,193.42,193.65,192.62,192.85,26211.0,178.082,178.2937,177.3454,177.5572,26211.0
2023-03-07 13:00:00,192.76,192.91,192.04,192.43,33738.0,177.4743,177.6124,176.8114,177.1705,33738.0
2023-03-07 13:30:00,192.37,192.59,192.1,192.45,84349.0,177.1152,177.3178,176.8666,177.1889,84349.0
2023-03-07 14:00:00,192.44,192.8,192.3,192.48,73524.0,177.1797,177.5111,177.0508,177.2165,73524.0
2023-03-07 14:30:00,192.5,192.65,192.38,192.58,43495.0,177.2349,177.373,177.1244,177.3086,43495.0
2023-03-07 15:00:00,192.6,193.06,192.4,192.68,59764.0,177.327,177.7505,177.1428,177.4006,59764.0
2023-03-07 15:30:00,192.71,193.34,192.26,192.41,256831.0,177.4283,178.0083,177.0139,177.1521,256831.0
2023-03-08 09:30:00,192.13,194.05,191.37,193.66,159880.0,176.8943,178.662,176.1945,178.3029,159880.0
2023-03-08 10:00:00,193.64,196.08,192.73,195.71,80683.0,178.2845,180.531,177.4467,180.1904,80683.0
2023-03-08 10:30:00,195.75,197.04,195.55,196.55,60861.0,180.2272,181.4149,180.0431,180.9638,60861.0
2023-03-08 11:00:00,196.6,197.04,196.35,196.6,46974.0,181.0098,181.4149,180.7796,181.0098,46974.0
2023-03-08 11:30:00,196.57,197.24,196.33,197.03,68795.0,180.9822,181.599,180.7612,181.4057,68795.0
2023-03-08 12:00:00,197.03,197.03,196.04,196.31,30820.0,181.4057,181.4057,180.4942,180.7428,30820.0
2023-03-08 12:30:00,196.24,196.4,195.93,196.23,35911.0,180.6783,180.8256,180.3929,180.6691,35911.0
2023-03-08 13:00:00,196.22,196.22,195.4,195.48,39348.0,180.6599,180.6599,179.9049,179.9786,39348.0
2023-03-08 13:30:00,195.48,196.1,195.16,195.83,42576.0,179.9786,180.5494,179.684,180.3008,42576.0
2023-03-08 14:00:00,195.77,196.08,195.22,195.34,36174.0,180.2456,180.531,179.7392,179.8497,36174.0
2023-03-08 14:30:00,195.34,195.45,194.85,194.99,33582.0,179.8497,179.951,179.3986,179.5275,33582.0
2023-03-08 15:00:00,195.04,195.42,194.78,195.3,49288.0,179.5735,179.9234,179.3341,179.8129,49288.0
2023-03-08 15:30:00,195.25,196.05,195.21,195.76,166627.0,179.7668,180.5034,179.73,180.2364,166627.0
2023-03-09 09:30:00,195.59,197.28,194.65,197.28,103666.0,180.0799,181.6359,179.2144,181.6359,103666.0
2023-03-09 10:00:00,197.32,197.77,196.08,196.51,79999.0,181.6727,182.087,180.531,180.9269,79999.0
2023-03-09 10:30:00,196.59,197.04,195.83,195.86,34020.0,181.0006,181.4149,180.3008,180.3285,34020.0
2023-03-09 11:00:00,195.83,196.22,195.51,195.76,29742.0,180.3008,180.6599,180.0062,180.2364,29742.0
2023-03-09 11:30:00,195.66,196.25,195.65,195.83,49688.0,180.1443,180.6875,180.1351,180.3008,49688.0
2023-03-09 12:00:00,195.8,196.07,195.19,195.68,52586.0,180.2732,180.5218,179.7116,180.1627,52586.0
2023-03-09 12:30:00,195.73,195.75,195.25,195.29,32730.0,180.2088,180.2272,179.7668,179.8037,32730.0
2023-03-09 13:00:00,195.23,195.51,193.87,193.99,29603.0,179.7484,180.0062,178.4963,178.6068,29603.0
2023-03-09 13:30:00,193.86,194.34,193.73,194.0,37488.0,178.4871,178.929,178.3674,178.616,37488.0
2023-03-09 14:00:00,194.09,194.21,193.1,193.13,25523.0,178.6988,178.8093,177.7873,177.815,25523.0
2023-03-09 14:30:00,193.12,193.27,192.1,192.1,39551.0,177.8057,177.9439,176.8666,176.8666,39551.0
2023-03-09 15:00:00,192.09,192.24,190.75,191.45,56312.0,176.8574,176.9955,175.6237,176.2682,56312.0
2023-03-09 15:30:00,191.27,192.29,191.07,191.2,183713.0,176.1025,177.0416,175.9183,176.038,183713.0
2023-03-10 09:30:00,191.16,193.72,190.97,192.32,142436.0,176.0012,178.3582,175.8262,177.0692,142436.0
2023-03-10 10:00:00,192.26,192.95,191.17,192.09,73240.0,177.0139,177.6492,176.0104,176.8574,73240.0
2023-03-10 10:30:00,192.19,193.47,191.71,193.46,65779.0,176.9495,178.128,176.5076,178.1188,65779.0
2023-03-10 11:00:00,193.32,194.07,192.63,194.0,71629.0,177.9899,178.6804,177.3546,178.616,71629.0
2023-03-10 11:30:00,194.01,194.54,192.4,192.4,71714.0,178.6252,179.1131,177.1428,177.1428,71714.0
2023-03-10 12:00:00,192.41,193.01,192.24,192.75,68891.0,177.1521,177.7045,176.9955,177.4651,68891.0
2023-03-10 12:30:00,192.84,193.65,191.81,191.97,68941.0,177.548,178.2937,176.5996,176.7469,68941.0
2023-03-10 13:00:00,191.99,192.55,190.38,190.82,101338.0,176.7654,177.2809,175.283,175.6881,101338.0
2023-03-10 13:30:00,190.9,191.65,190.45,190.73,41090.0,175.7618,176.4523,175.3475,175.6053,41090.0
2023-03-10 14:00:00,190.79,192.44,190.78,191.27,43482.0,175.6605,177.1797,175.6513,176.1025,43482.0
2023-03-10 14:30:00,191.44,193.42,191.36,193.01,81166.0,176.259,178.082,176.1853,177.7045,81166.0
2023-03-10 15:00:00,192.92,193.24,191.86,192.16,70607.0,177.6216,177.9162,176.6457,176.9219,70607.0
2023-03-10 15:30:00,192.16,192.18,190.75,191.25,257452.0,176.9219,176.9403,175.6237,176.084,257452.0
2023-03-13 09:30:00,190.9,198.92,189.55,198.89,251589.0,175.7618,183.1458,174.5188,183.1182,251589.0
2023-03-13 10:00:00,198.76,200.61,197.53,197.85,196615.0,182.9985,184.7018,181.866,182.1607,196615.0
2023-03-13 10:30:00,197.95,200.61,197.94,199.94,87773.0,182.2527,184.7018,182.2435,184.0849,87773.0
2023-03-13 11:00:00,200.16,200.99,199.4,200.53,88169.0,184.2875,185.0517,183.5877,184.6281,88169.0
2023-03-13 11:30:00,200.56,200.63,196.79,197.87,68030.0,184.6558,184.7202,181.1847,182.1791,68030.0
2023-03-13 12:00:00,197.91,198.78,196.58,197.33,42023.0,182.2159,183.0169,180.9914,181.6819,42023.0
2023-03-13 12:30:00,197.29,197.41,195.88,196.33,51330.0,181.6451,181.7556,180.3469,180.7612,51330.0
2023-03-13 13:00:00,196.27,197.07,195.58,196.63,41895.0,180.706,181.4425,180.0707,181.0374,41895.0
2023-03-13 13:30:00,196.71,197.37,196.09,196.61,55088.0,181.1111,181.7187,180.5402,181.019,55088.0
2023-03-13 14:00:00,196.58,197.07,195.85,196.19,61990.0,180.9914,181.4425,180.3193,180.6323,61990.0
2023-03-13 14:30:00,196.23,197.63,195.86,197.41,58724.0,180.6691,181.9581,180.3285,181.7556,58724.0
2023-03-13 15:00:00,197.4,198.06,196.41,196.69,106852.0,181.7463,182.354,180.8349,181.0927,106852.0
2023-03-13 15:30:00,196.72,197.05,196.0,196.36,154712.0,181.1203,181.4241,180.4574,180.7888,154712.0
2023-03-14 09:30:00,199.07,200.0,195.5,196.24,123692.0,183.2839,184.1402,179.997,180.6783,123692.0
2023-03-14 10:00:00,196.38,198.99,196.38,198.69,98634.0,180.8072,183.2103,180.8072,182.9341,98634.0
2023-03-14 10:30:00,198.78,199.85,198.23,199.27,134957.0,183.0169,184.0021,182.5105,183.4681,134957.0
2023-03-14 11:00:00,199.36,199.94,199.01,199.54,89482.0,183.5509,184.0849,183.2287,183.7166,89482.0
2023-03-14 11:30:00,199.61,199.95,198.43,198.61,79409.0,183.7811,184.0941,182.6947,182.8604,79409.0
2023-03-14 12:00:00,198.49,198.72,197.83,198.09,63222.0,182.7499,182.9617,182.1422,182.3816,63222.0
2023-03-14 12:30:00,198.24,198.95,198.11,198.34,55067.0,182.5197,183.1734,182.4,182.6118,55067.0
2023-03-14 13:00:00,198.3,198.44,196.65,196.79,86704.0,182.575,182.7039,181.0558,181.1847,86704.0
2023-03-14 13:30:00,196.75,196.78,195.32,195.7,58810.0,181.1479,181.1755,179.8313,180.1812,58810.0
2023-03-14 14:00:00,195.78,196.58,195.48,196.49,56443.0,180.2548,180.9914,179.9786,180.9085,56443.0
2023-03-14 14:30:00,196.48,197.62,196.37,197.19,61950.0,180.8993,181.9489,180.798,181.553,61950.0
2023-03-14 15:00:00,197.27,197.69,196.8,197.5,59059.0,181.6267,182.0134,181.1939,181.8384,59059.0
2023-03-14 15:30:00,197.52,200.01,197.48,199.79,293084.0,181.8568,184.1494,181.82,183.9468,293084.0
2023-03-15 09:30:00,197.9,203.21,197.74,199.71,190101.0,182.2067,187.0956,182.0594,183.8732,190101.0
2023-03-15 10:00:00,199.56,202.85,199.49,201.7,106105.0,183.7351,186.7642,183.6706,185.7054,106105.0
2023-03-15 10:30:00,201.77,202.49,200.53,201.7,85021.0,185.7698,186.4327,184.6281,185.7054,85021.0
2023-03-15 11:00:00,201.86,201.86,200.54,200.78,97010.0,185.8527,185.8527,184.6373,184.8583,97010.0
2023-03-15 11:30:00,200.76,201.18,199.52,199.59,102967.0,184.8399,185.2266,183.6982,183.7627,102967.0
2023-03-15 12:00:00,199.62,200.76,199.51,200.76,95017.0,183.7903,184.8399,183.689,184.8399,95017.0
2023-03-15 12:30:00,200.7,201.1,199.99,200.5,118217.0,184.7847,185.1529,184.131,184.6005,118217.0
2023-03-15 13:00:00,200.49,201.98,199.82,201.82,178689.0,184.5913,185.9632,183.9744,185.8158,178689.0
2023-03-15 13:30:00,201.81,201.83,200.54,201.67,61654.0,185.8066,185.8251,184.6373,185.6777,61654.0
2023-03-15 14:00:00,201.67,203.17,201.01,202.51,140185.0,185.6777,187.0588,185.0701,186.4511,140185.0
2023-03-15 14:30:00,202.6,203.18,201.45,202.26,102198.0,186.534,187.068,185.4752,186.221,102198.0
2023-03-15 15:00:00,202.32,202.53,201.33,201.64,137190.0,186.2762,186.4695,185.3647,185.6501,137190.0
2023-03-15 15:30:00,201.68,202.4,200.75,202.4,369496.0,185.6869,186.3499,184.8307,186.3499,369496.0
2023-03-16 09:30:00,201.99,204.65,201.41,203.16,164168.0,185.9724,188.4214,185.4384,187.0496,164168.0
2023-03-16 10:00:00,203.23,204.12,201.53,203.26,124497.0,187.114,187.9335,185.5488,187.1417,124497.0
2023-03-16 10:30:00,203.18,205.08,202.97,204.89,163062.0,187.068,188.8173,186.8747,188.6424,163062.0
2023-03-16 11:00:00,204.97,206.15,204.63,205.72,112354.0,188.7161,189.8025,188.403,189.4066,112354.0
2023-03-16 11:30:00,205.87,205.87,204.5,205.2,156172.0,189.5447,189.5447,188.2833,188.9278,156172.0
2023-03-16 12:00:00,205.11,205.11,203.28,203.77,64773.0,188.845,188.845,187.1601,187.6112,64773.0
2023-03-16 12:30:00,203.85,204.37,202.55,203.58,139953.0,187.6849,188.1636,186.488,187.4363,139953.0
2023-03-16 13:00:00,203.52,204.67,203.45,204.12,70068.0,187.381,188.4398,187.3166,187.9335,70068.0
2023-03-16 13:30:00,204.1,204.65,203.66,204.26,78808.0,187.915,188.4214,187.5099,188.0624,78808.0
2023-03-16 14:00:00,204.2,204.28,202.43,202.76,73446.0,188.0071,188.0808,186.3775,186.6813,73446.0
2023-03-16 14:30:00,202.75,204.44,202.55,204.43,68411.0,186.6721,188.2281,186.488,188.2189,68411.0
2023-03-16 15:00:00,204.52,205.07,204.12,204.64,64325.0,188.3017,188.8081,187.9335,188.4122,64325.0
2023-03-16 15:30:00,204.66,205.42,204.09,205.04,210768.0,188.4306,189.1304,187.9058,188.7805,210768.0
2023-03-17 09:30:00,205.41,207.65,203.93,204.94,730431.0,189.1212,191.1835,187.7585,188.6884,730431.0
2023-03-17 10:00:00,205.03,206.32,201.88,202.49,50565.0,188.7713,189.959,185.8711,186.4327,50565.0
2023-03-17 10:30:00,202.35,203.09,201.79,203.02,50808.0,186.3038,186.9851,185.7882,186.9207,50808.0
2023-03-17 11:00:00,203.13,203.3,202.27,202.47,44700.0,187.022,187.1785,186.2302,186.4143,44700.0
2023-03-17 11:30:00,202.6,203.37,201.38,201.88,54571.0,186.534,187.2429,185.4107,185.8711,54571.0
2023-03-17 12:00:00,201.97,203.8,201.94,203.63,48769.0,185.954,187.6388,185.9263,187.4823,48769.0
2023-03-17 12:30:00,203.63,204.19,202.12,202.25,53820.0,187.4823,187.9979,186.0921,186.2117,53820.0
2023-03-17 13:00:00,202.27,202.83,201.4,202.24,74124.0,186.2302,186.7458,185.4292,186.2025,74124.0
2023-03-17 13:30:00,202.24,203.06,202.07,202.74,80159.0,186.2025,186.9575,186.046,186.6629,80159.0
2023-03-17 14:00:00,202.77,203.04,200.91,201.02,91559.0,186.6905,186.9391,184.978,185.0793,91559.0
2023-03-17 14:30:00,201.03,201.7,200.87,201.61,63275.0,185.0885,185.7054,184.9412,185.6225,63275.0
2023-03-17 15:00:00,201.63,203.33,201.4,203.21,100814.0,185.6409,187.2061,185.4292,187.0956,100814.0
2023-03-17 15:30:00,203.17,203.21,201.15,201.29,265716.0,187.0588,187.0956,185.199,185.3279,265716.0
2023-03-20 09:30:00,200.94,202.05,199.79,200.72,86962.0,185.0056,186.0276,183.9468,184.8031,86962.0
2023-03-20 10:00:00,200.67,201.69,200.56,200.76,75148.0,184.757,185.6962,184.6558,184.8399,75148.0
2023-03-20 10:30:00,200.79,202.77,200.53,202.55,69708.0,184.8675,186.6905,184.6281,186.488,69708.0
2023-03-20 11:00:00,202.62,202.99,201.75,202.81,60750.0,186.5524,186.8931,185.7514,186.7273,60750.0
2023-03-20 11:30:00,202.87,203.02,202.1,202.51,67761.0,186.7826,186.9207,186.0736,186.4511,67761.0
2023-03-20 12:00:00,202.67,203.04,201.77,202.35,72787.0,186.5984,186.9391,185.7698,186.3038,72787.0
2023-03-20 12:30:00,202.36,203.3,202.04,202.93,38890.0,186.313,187.1785,186.0184,186.8378,38890.0
2023-03-20 13:00:00,202.99,203.68,202.85,203.02,45601.0,186.8931,187.5283,186.7642,186.9207,45601.0
2023-03-20 13:30:00,203.02,203.16,202.29,202.42,64017.0,186.9207,187.0496,186.2486,186.3683,64017.0
2023-03-20 14:00:00,202.56,202.56,201.59,201.63,100430.0,186.4972,186.4972,185.6041,185.6409,100430.0
2023-03-20 14:30:00,201.67,202.02,201.41,201.5,47342.0,185.6777,186.0,185.4384,185.5212,47342.0
2023-03-20 15:00:00,201.43,202.26,201.25,202.12,48949.0,185.4568,186.221,185.291,186.0921,48949.0
2023-03-20 15:30:00,202.22,202.59,201.65,201.95,220470.0,186.1841,186.5248,185.6593,185.9355,220470.0
2023-03-21 09:30:00,201.54,202.34,199.75,199.84,118285.0,185.558,186.2946,183.91,183.9929,118285.0
2023-03-21 10:00:00,199.84,199.88,197.74,197.89,140913.0,183.9929,184.0297,182.0594,182.1975,140913.0
2023-03-21 10:30:00,197.85,198.79,197.5,198.21,124134.0,182.1607,183.0261,181.8384,182.4921,124134.0
2023-03-21 11:00:00,198.19,199.12,198.09,198.09,111183.0,182.4737,183.33,182.3816,182.3816,111183.0
2023-03-21 11:30:00,198.09,198.09,195.37,195.41,123834.0,182.3816,182.3816,179.8773,179.9142,123834.0
2023-03-21 12:00:00,195.38,196.21,195.33,195.58,83325.0,179.8865,180.6507,179.8405,180.0707,83325.0
2023-03-21 12:30:00,195.58,196.28,195.33,195.68,99698.0,180.0707,180.7152,179.8405,180.1627,99698.0
2023-03-21 13:00:00,195.72,195.72,195.06,195.28,47271.0,180.1996,180.1996,179.5919,179.7945,47271.0
2023-03-21 13:30:00,195.26,195.97,195.2,195.29,57074.0,179.776,180.4297,179.7208,179.8037,57074.0
2023-03-21 14:00:00,195.34,195.46,194.63,195.27,81619.0,179.8497,179.9602,179.196,179.7853,81619.0
2023-03-21 14:30:00,195.28,196.9,195.22,196.75,67636.0,179.7945,181.286,179.7392,181.1479,67636.0
2023-03-21 15:00:00,196.74,197.88,196.57,197.75,67806.0,181.1387,182.1883,180.9822,182.0686,67806.0
2023-03-21 15:30:00,197.77,198.88,197.77,198.32,257573.0,182.087,183.109,182.087,182.5934,257573.0
2023-03-22 09:30:00,196.05,196.27,193.82,194.22,95830.0,180.5034,180.706,178.4502,178.8185,95830.0
2023-03-22 10:00:00,194.32,196.0,194.09,195.95,105898.0,178.9106,180.4574,178.6988,180.4113,105898.0
2023-03-22 10:30:00,195.94,196.29,195.39,195.39,45934.0,180.4021,180.7244,179.8957,179.8957,45934.0
2023-03-22 11:00:00,195.41,195.75,194.42,194.71,50046.0,179.9142,180.2272,179.0027,179.2697,50046.0
2023-03-22 11:30:00,194.75,195.03,194.18,195.0,43056.0,179.3065,179.5643,178.7817,179.5367,43056.0
2023-03-22 12:00:00,194.88,195.43,194.72,195.43,39253.0,179.4262,179.9326,179.2789,179.9326,39253.0
2023-03-22 12:30:00,195.44,195.68,194.73,194.73,25233.0,179.9418,180.1627,179.2881,179.2881,25233.0
2023-03-22 13:00:00,194.57,194.9,194.2,194.86,59791.0,179.1408,179.4446,178.8001,179.4078,59791.0
2023-03-22 13:30:00,194.94,195.52,194.36,195.52,56456.0,179.4814,180.0154,178.9474,180.0154,56456.0
2023-03-22 14:00:00,195.6,197.45,195.6,196.05,62448.0,180.0891,181.7924,180.0891,180.5034,62448.0
2023-03-22 14:30:00,196.01,197.69,194.57,195.36,110674.0,180.4666,182.0134,179.1408,179.8681,110674.0
2023-03-22 15:00:00,195.34,196.66,194.29,195.77,97619.0,179.8497,181.065,178.883,180.2456,97619.0
2023-03-22 15:30:00,195.81,195.98,191.92,192.12,242748.0,180.2824,180.439,176.7009,176.885,242748.0
2023-03-23 09:30:00,192.3,193.9,190.37,193.13,162284.0,177.0508,178.5239,175.2738,177.815,162284.0
2023-03-23 10:00:00,193.32,193.69,192.6,193.16,56568.0,177.9899,178.3305,177.327,177.8426,56568.0
2023-03-23 10:30:00,193.18,194.75,193.02,194.67,64460.0,177.861,179.3065,177.7137,179.2328,64460.0
2023-03-23 11:00:00,194.64,195.3,193.75,193.88,133478.0,179.2052,179.8129,178.3858,178.5055,133478.0
2023-03-23 11:30:00,193.88,194.76,193.87,194.38,56806.0,178.5055,179.3157,178.4963,178.9658,56806.0
2023-03-23 12:00:00,194.28,194.47,193.57,193.92,49374.0,178.8738,179.0487,178.2201,178.5423,49374.0
2023-03-23 12:30:00,193.94,194.18,193.2,193.48,46576.0,178.5607,178.7817,177.8794,178.1372,46576.0
2023-03-23 13:00:00,193.49,193.89,192.48,192.81,41400.0,178.1464,178.5147,177.2165,177.5203,41400.0
2023-03-23 13:30:00,192.87,193.11,192.19,192.65,56845.0,177.5756,177.7965,176.9495,177.373,56845.0
2023-03-23 14:00:00,192.69,193.03,192.08,192.08,72356.0,177.4098,177.7229,176.8482,176.8482,72356.0
2023-03-23 14:30:00,192.15,192.43,191.24,192.13,89788.0,176.9127,177.1705,176.0748,176.8943,89788.0
2023-03-23 15:00:00,192.2,193.76,191.06,191.48,83311.0,176.9587,178.395,175.9091,176.2958,83311.0
2023-03-23 15:30:00,191.37,192.91,191.03,191.61,209150.0,176.1945,177.6124,175.8815,176.4155,209150.0
2023-03-24 09:30:00,190.89,191.59,189.37,190.94,133797.0,175.7526,176.3971,174.3531,175.7986,133797.0
2023-03-24 10:00:00,190.89,192.59,190.21,192.49,96934.0,175.7526,177.3178,175.1265,177.2257,96934.0
2023-03-24 10:30:00,192.41,193.13,192.1,192.97,65452.0,177.1521,177.815,176.8666,177.6676,65452.0
2023-03-24 11:00:00,193.03,193.58,192.05,193.15,68600.0,177.7229,178.2293,176.8206,177.8334,68600.0
2023-03-24 11:30:00,193.08,194.59,192.92,194.34,89277.0,177.7689,179.1592,177.6216,178.929,89277.0
2023-03-24 12:00:00,194.33,195.07,193.98,195.07,51428.0,178.9198,179.6011,178.5976,179.6011,51428.0
2023-03-24 12:30:00,195.19,196.87,195.04,196.54,43619.0,179.7116,181.2584,179.5735,180.9545,43619.0
2023-03-24 13:00:00,196.57,197.14,196.26,196.69,66700.0,180.9822,181.507,180.6967,181.0927,66700.0
2023-03-24 13:30:00,196.75,197.08,195.86,196.0,61244.0,181.1479,181.4517,180.3285,180.4574,61244.0
2023-03-24 14:00:00,196.03,196.77,195.81,196.42,36307.0,180.485,181.1663,180.2824,180.8441,36307.0
2023-03-24 14:30:00,196.48,197.62,196.39,197.41,40092.0,180.8993,181.9489,180.8164,181.7556,40092.0
2023-03-24 15:00:00,197.47,198.74,196.95,198.7,49688.0,181.8108,182.9801,181.332,182.9433,49688.0
2023-03-24 15:30:00,198.74,199.68,198.37,199.6,227067.0,182.9801,183.8455,182.6394,183.7719,227067.0
2023-03-27 09:30:00,200.19,201.34,195.74,195.92,147957.0,184.3151,185.3739,180.218,180.3837,147957.0
2023-03-27 10:00:00,195.92,196.38,193.45,194.4,240868.0,180.3837,180.8072,178.1096,178.9842,240868.0
2023-03-27 10:30:00,194.32,195.28,193.93,193.94,113819.0,178.9106,179.7945,178.5515,178.5607,113819.0
2023-03-27 11:00:00,194.01,194.6,193.83,194.28,76844.0,178.6252,179.1684,178.4594,178.8738,76844.0
2023-03-27 11:30:00,194.28,195.14,193.82,194.23,80884.0,178.8738,179.6656,178.4502,178.8277,80884.0
2023-03-27 12:00:00,194.19,194.64,193.76,194.06,69141.0,178.7909,179.2052,178.395,178.6712,69141.0
2023-03-27 12:30:00,194.08,194.31,193.53,194.05,71996.0,178.6896,178.9014,178.1832,178.662,71996.0
2023-03-27 13:00:00,194.04,194.43,193.51,194.43,63830.0,178.6528,179.0119,178.1648,179.0119,63830.0
2023-03-27 13:30:00,194.52,194.78,193.97,194.02,47516.0,179.0947,179.3341,178.5883,178.6344,47516.0
2023-03-27 14:00:00,194.05,194.48,193.47,194.28,78200.0,178.662,179.0579,178.128,178.8738,78200.0
2023-03-27 14:30:00,194.28,194.63,194.12,194.31,48316.0,178.8738,179.196,178.7264,178.9014,48316.0
2023-03-27 15:00:00,194.3,194.38,193.87,194.24,46418.0,178.8922,178.9658,178.4963,178.8369,46418.0
2023-03-27 15:30:00,194.3,194.3,192.76,193.29,220559.0,178.8922,178.8922,177.4743,177.9623,220559.0
2023-03-28 09:30:00,191.99,193.3,190.96,193.06,175209.0,176.7654,177.9715,175.817,177.7505,175209.0
2023-03-28 10:00:00,193.05,194.25,192.91,193.25,78351.0,177.7413,178.8461,177.6124,177.9254,78351.0
2023-03-28 10:30:00,193.23,193.23,192.25,193.21,59114.0,177.907,177.907,177.0047,177.8886,59114.0
2023-03-28 11:00:00,193.16,193.58,192.6,193.34,49083.0,177.8426,178.2293,177.327,178.0083,49083.0
2023-03-28 11:30:00,193.34,193.89,193.34,193.72,34504.0,178.0083,178.5147,178.0083,178.3582,34504.0
2023-03-28 12:00:00,193.82,193.82,192.8,193.02,38450.0,178.4502,178.4502,177.5111,177.7137,38450.0
2023-03-28 12:30:00,192.93,193.08,192.46,192.61,29440.0,177.6308,177.7689,177.1981,177.3362,29440.0
2023-03-28 13:00:00,192.72,192.99,192.47,192.8,28976.0,177.4375,177.6861,177.2073,177.5111,28976.0
2023-03-28 13:30:00,192.78,193.3,192.62,192.75,34383.0,177.4927,177.9715,177.3454,177.4651,34383.0
2023-03-28 14:00:00,192.68,192.83,192.0,192.64,32279.0,177.4006,177.5387,176.7746,177.3638,32279.0
2023-03-28 14:30:00,192.56,192.86,192.23,192.53,41611.0,177.2902,177.5664,176.9863,177.2625,41611.0
2023-03-28 15:00:00,192.5,193.04,192.17,192.17,40886.0,177.2349,177.7321,176.9311,176.9311,40886.0
2023-03-28 15:30:00,192.22,193.3,192.03,192.87,242489.0,176.9771,177.9715,176.8022,177.5756,242489.0
2023-03-29 09:30:00,195.36,197.94,195.08,197.27,105211.0,179.8681,182.2435,179.6103,181.6267,105211.0
2023-03-29 10:00:00,197.27,197.44,196.3,196.55,76674.0,181.6267,181.7832,180.7336,180.9638,76674.0
2023-03-29 10:30:00,196.59,196.69,195.63,195.7,74037.0,181.0006,181.0927,180.1167,180.1812,74037.0
2023-03-29 11:00:00,195.68,196.82,195.43,196.5,52304.0,180.1627,181.2123,179.9326,180.9177,52304.0
2023-03-29 11:30:00,196.55,197.93,196.44,197.56,58591.0,180.9638,182.2343,180.8625,181.8937,58591.0
2023-03-29 12:00:00,197.65,198.0,197.34,197.57,33001.0,181.9765,182.2988,181.6911,181.9029,33001.0
2023-03-29 12:30:00,197.57,197.8,196.98,197.0,66586.0,181.9029,182.1146,181.3597,181.3781,66586.0
2023-03-29 13:00:00,196.98,197.7,196.96,197.65,19033.0,181.3597,182.0226,181.3412,181.9765,19033.0
2023-03-29 13:30:00,197.65,197.67,196.52,196.68,26815.0,181.9765,181.9949,180.9361,181.0834,26815.0
2023-03-29 14:00:00,196.73,197.07,196.54,197.06,28627.0,181.1295,181.4425,180.9545,181.4333,28627.0
2023-03-29 14:30:00,197.12,197.24,196.77,197.02,29053.0,181.4886,181.599,181.1663,181.3965,29053.0
2023-03-29 15:00:00,196.92,197.71,196.84,197.53,49183.0,181.3044,182.0318,181.2308,181.866,49183.0
2023-03-29 15:30:00,197.52,198.57,197.44,198.56,212238.0,181.8568,182.8236,181.7832,182.8144,212238.0
2023-03-30 09:30:00,201.66,202.74,201.24,201.82,100634.0,185.6685,186.6629,185.2818,185.8158,100634.0
2023-03-30 10:00:00,201.84,201.92,200.02,200.48,69540.0,185.8343,185.9079,184.1586,184.5821,69540.0
2023-03-30 10:30:00,200.57,201.43,200.16,200.8,85737.0,184.665,185.4568,184.2875,184.8767,85737.0
2023-03-30 11:00:00,200.79,201.63,200.6,201.25,51589.0,184.8675,185.6409,184.6926,185.291,51589.0
2023-03-30 11:30:00,201.27,201.59,201.05,201.33,40165.0,185.3095,185.6041,185.1069,185.3647,40165.0
2023-03-30 12:00:00,201.27,201.45,200.36,200.69,38842.0,185.3095,185.4752,184.4716,184.7755,38842.0
2023-03-30 12:30:00,200.63,201.01,200.24,201.01,34917.0,184.7202,185.0701,184.3611,185.0701,34917.0
2023-03-30 13:00:00,200.86,201.12,200.48,200.67,36178.0,184.932,185.1714,184.5821,184.757,36178.0
2023-03-30 13:30:00,200.55,201.23,200.51,201.15,40585.0,184.6466,185.2726,184.6097,185.199,40585.0
2023-03-30 14:00:00,201.14,201.99,201.09,201.84,30857.0,185.1898,185.9724,185.1437,185.8343,30857.0
2023-03-30 14:30:00,201.95,202.25,201.54,201.58,47380.0,185.9355,186.2117,185.558,185.5949,47380.0
2023-03-30 15:00:00,201.56,201.77,200.9,200.98,40727.0,185.5765,185.7698,184.9688,185.0425,40727.0
2023-03-30 15:30:00,200.99,201.66,200.88,201.21,169056.0,185.0517,185.6685,184.9504,185.2542,169056.0
2023-03-31 09:30:00,201.14,204.0,201.01,202.75,143942.0,185.1898,187.823,185.0701,186.6721,143942.0
2023-03-31 10:00:00,203.1,203.29,201.44,202.52,71596.0,186.9943,187.1693,185.466,186.4603,71596.0
2023-03-31 10:30:00,202.46,202.59,201.12,201.32,58567.0,186.4051,186.5248,185.1714,185.3555,58567.0
2023-03-31 11:00:00,201.35,202.79,201.26,202.38,40456.0,185.3831,186.7089,185.3003,186.3314,40456.0
2023-03-31 11:30:00,202.44,202.67,202.22,202.42,95299.0,186.3867,186.5984,186.1841,186.3683,95299.0
2023-03-31 12:00:00,202.43,202.59,202.21,202.3,40408.0,186.3775,186.5248,186.1749,186.2578,40408.0
2023-03-31 12:30:00,202.34,202.42,202.15,202.3,71355.0,186.2946,186.3683,186.1197,186.2578,71355.0
2023-03-31 13:00:00,202.31,202.52,201.6,201.66,119318.0,186.267,186.4603,185.6133,185.6685,119318.0
2023-03-31 13:30:00,201.64,202.4,201.51,202.34,29214.0,185.6501,186.3499,185.5304,186.2946,29214.0
2023-03-31 14:00:00,202.33,203.09,202.22,202.51,44366.0,186.2854,186.9851,186.1841,186.4511,44366.0
2023-03-31 14:30:00,202.48,203.0,202.38,202.77,60746.0,186.4235,186.9023,186.3314,186.6905,60746.0
2023-03-31 15:00:00,202.8,203.87,202.47,203.61,82410.0,186.7181,187.7033,186.4143,187.4639,82410.0
2023-03-31 15:30:00,203.69,204.49,202.62,204.23,353145.0,187.5376,188.2741,186.5524,188.0347,353145.0
2023-04-03 09:30:00,203.19,204.95,200.81,201.62,117024.0,187.0772,188.6976,184.8859,185.6317,117024.0
2023-04-03 10:00:00,201.59,202.43,201.29,201.74,88651.0,185.6041,186.3775,185.3279,185.7422,88651.0
2023-04-03 10:30:00,201.7,201.76,200.08,200.21,93399.0,185.7054,185.7606,184.2138,184.3335,93399.0
2023-04-03 11:00:00,200.31,200.98,200.31,200.82,91821.0,184.4256,185.0425,184.4256,184.8951,91821.0
2023-04-03 11:30:00,200.76,201.69,200.66,201.68,61154.0,184.8399,185.6962,184.7478,185.6869,61154.0
2023-04-03 12:00:00,201.58,202.69,201.58,202.12,129630.0,185.5949,186.6169,185.5949,186.0921,129630.0
2023-04-03 12:30:00,202.16,202.21,201.1,201.26,64723.0,186.1289,186.1749,185.1529,185.3003,64723.0
2023-04-03 13:00:00,201.24,201.73,200.8,201.18,48711.0,185.2818,185.733,184.8767,185.2266,48711.0
2023-04-03 13:30:00,201.18,201.22,200.35,200.46,79167.0,185.2266,185.2634,184.4624,184.5637,79167.0
2023-04-03 14:00:00,200.51,200.51,199.69,199.86,44662.0,184.6097,184.6097,183.8548,184.0113,44662.0
2023-04-03 14:30:00,199.81,200.41,199.71,200.06,44054.0,183.9652,184.5177,183.8732,184.1954,44054.0
2023-04-03 15:00:00,199.99,200.0,199.12,199.5,92162.0,184.131,184.1402,183.33,183.6798,92162.0
2023-04-03 15:30:00,199.45,201.4,199.42,201.07,450845.0,183.6338,185.4292,183.6062,185.1253,450845.0
2023-04-04 09:30:00,201.26,202.64,200.81,201.62,110818.0,185.3003,186.5708,184.8859,185.6317,110818.0
2023-04-04 10:00:00,201.73,203.7,201.72,202.75,75515.0,185.733,187.5468,185.7238,186.6721,75515.0
2023-04-04 10:30:00,202.75,202.89,202.01,202.4,63425.0,186.6721,186.801,185.9908,186.3499,63425.0
2023-04-04 11:00:00,202.38,202.93,202.09,202.79,63434.0,186.3314,186.8378,186.0644,186.7089,63434.0
2023-04-04 11:30:00,202.75,203.73,202.62,203.03,97394.0,186.6721,187.5744,186.5524,186.9299,97394.0
2023-04-04 12:00:00,203.03,203.63,202.9,203.35,81007.0,186.9299,187.4823,186.8102,187.2245,81007.0
2023-04-04 12:30:00,203.33,203.52,203.04,203.24,49582.0,187.2061,187.381,186.9391,187.1232,49582.0
2023-04-04 13:00:00,203.17,203.84,202.93,203.7,49985.0,187.0588,187.6757,186.8378,187.5468,49985.0
2023-04-04 13:30:00,203.71,204.11,203.45,203.51,60881.0,187.556,187.9243,187.3166,187.3718,60881.0
2023-04-04 14:00:00,203.48,204.01,203.33,203.44,49905.0,187.3442,187.8322,187.2061,187.3074,49905.0
2023-04-04 14:30:00,203.34,203.84,203.19,203.71,34301.0,187.2153,187.6757,187.0772,187.556,34301.0
2023-04-04 15:00:00,203.66,204.07,203.37,203.62,65453.0,187.5099,187.8874,187.2429,187.4731,65453.0
2023-04-04 15:30:00,203.61,203.83,202.99,203.51,267258.0,187.4639,187.6665,186.8931,187.3718,267258.0
2023-04-05 09:30:00,203.51,207.56,203.44,206.17,137046.0,187.3718,191.1007,187.3074,189.8209,137046.0
2023-04-05 10:00:00,206.22,207.01,205.92,206.51,71552.0,189.8669,190.5943,189.5907,190.1339,71552.0
2023-04-05 10:30:00,206.47,206.81,206.05,206.24,94618.0,190.0971,190.4101,189.7104,189.8853,94618.0
2023-04-05 11:00:00,206.16,207.2,205.43,207.09,124241.0,189.8117,190.7692,189.1396,190.6679,124241.0
2023-04-05 11:30:00,207.07,207.5,206.85,206.92,46497.0,190.6495,191.0454,190.447,190.5114,46497.0
2023-04-05 12:00:00,206.97,207.14,206.56,207.03,63780.0,190.5575,190.714,190.18,190.6127,63780.0
2023-04-05 12:30:00,207.09,207.76,206.82,207.13,63215.0,190.6679,191.2848,190.4194,190.7048,63215.0
2023-04-05 13:00:00,207.18,207.72,206.93,207.59,35882.0,190.7508,191.248,190.5206,191.1283,35882.0
2023-04-05 13:30:00,207.63,207.63,206.67,207.08,41188.0,191.1651,191.1651,190.2812,190.6587,41188.0
2023-04-05 14:00:00,207.11,207.22,206.17,206.24,36400.0,190.6864,190.7876,189.8209,189.8853,36400.0
2023-04-05 14:30:00,206.31,206.35,205.84,205.9,37319.0,189.9498,189.9866,189.5171,189.5723,37319.0
2023-04-05 15:00:00,205.92,206.0,205.45,205.69,47995.0,189.5907,189.6644,189.158,189.379,47995.0
2023-04-05 15:30:00,205.73,206.24,204.58,204.66,216568.0,189.4158,189.8853,188.357,188.4306,216568.0
2023-04-06 09:30:00,205.37,206.42,203.53,204.07,76105.0,189.0843,190.0511,187.3902,187.8874,76105.0
2023-04-06 10:00:00,203.97,205.19,203.61,204.49,50333.0,187.7954,188.9186,187.4639,188.2741,50333.0
2023-04-06 10:30:00,204.49,204.88,203.87,204.17,31398.0,188.2741,188.6332,187.7033,187.9795,31398.0
2023-04-06 11:00:00,204.11,205.37,204.04,205.0,45551.0,187.9243,189.0843,187.8598,188.7437,45551.0
2023-04-06 11:30:00,205.02,205.99,205.02,205.84,46531.0,188.7621,189.6552,188.7621,189.5171,46531.0
2023-04-06 12:00:00,205.93,206.47,205.78,206.28,31992.0,189.5999,190.0971,189.4618,189.9222,31992.0
2023-04-06 12:30:00,206.14,207.01,206.14,206.73,39643.0,189.7933,190.5943,189.7933,190.3365,39643.0
2023-04-06 13:00:00,206.74,206.95,206.49,206.66,16249.0,190.3457,190.539,190.1155,190.272,16249.0
2023-04-06 13:30:00,206.72,206.72,205.8,205.8,15704.0,190.3273,190.3273,189.4802,189.4802,15704.0
2023-04-06 14:00:00,205.8,206.08,205.46,205.69,19150.0,189.4802,189.738,189.1672,189.379,19150.0
2023-04-06 14:30:00,205.76,206.1,205.59,206.1,27851.0,189.4434,189.7564,189.2869,189.7564,27851.0
2023-04-06 15:00:00,206.12,206.22,205.49,205.83,44515.0,189.7749,189.8669,189.1948,189.5079,44515.0
2023-04-06 15:30:00,205.88,206.67,205.66,206.63,138855.0,189.5539,190.2812,189.3513,190.2444,138855.0
2023-04-10 09:30:00,205.13,205.38,203.77,204.2,109304.0,188.8634,189.0935,187.6112,188.0071,109304.0
2023-04-10 10:00:00,204.21,205.69,204.2,204.73,71043.0,188.0163,189.379,188.0071,188.4951,71043.0
2023-04-10 10:30:00,204.66,205.24,204.57,205.13,75625.0,188.4306,188.9646,188.3478,188.8634,75625.0
2023-04-10 11:00:00,205.24,205.29,204.39,204.53,39896.0,188.9646,189.0107,188.182,188.3109,39896.0
2023-04-10 11:30:00,204.61,205.38,204.61,205.0,22205.0,188.3846,189.0935,188.3846,188.7437,22205.0
2023-04-10 12:00:00,204.94,205.25,204.8,205.13,19845.0,188.6884,188.9738,188.5595,188.8634,19845.0
2023-04-10 12:30:00,205.11,206.05,205.06,206.05,45234.0,188.845,189.7104,188.7989,189.7104,45234.0
2023-04-10 13:00:00,206.05,206.72,206.0,206.64,49584.0,189.7104,190.3273,189.6644,190.2536,49584.0
2023-04-10 13:30:00,206.69,207.78,206.45,207.67,114784.0,190.2997,191.3032,190.0787,191.2019,114784.0
2023-04-10 14:00:00,207.7,207.84,207.0,207.71,66411.0,191.2296,191.3585,190.5851,191.2388,66411.0
2023-04-10 14:30:00,207.64,207.88,207.47,207.82,40391.0,191.1743,191.3953,191.0178,191.3401,40391.0
2023-04-10 15:00:00,207.81,208.34,207.8,208.0,81559.0,191.3308,191.8188,191.3216,191.5058,81559.0
2023-04-10 15:30:00,208.05,208.73,208.03,208.4,233598.0,191.5518,192.1779,191.5334,191.8741,233598.0
2023-04-11 09:30:00,208.32,208.62,207.33,208.01,90960.0,191.8004,192.0766,190.8889,191.515,90960.0
2023-04-11 10:00:00,208.04,208.64,207.3,208.55,67454.0,191.5426,192.095,190.8613,192.0122,67454.0
2023-04-11 10:30:00,208.56,208.82,207.7,208.25,100209.0,192.0214,192.2608,191.2296,191.736,100209.0
2023-04-11 11:00:00,208.42,208.64,207.94,208.39,50528.0,191.8925,192.095,191.4505,191.8649,50528.0
2023-04-11 11:30:00,208.36,208.64,207.79,208.39,33091.0,191.8372,192.095,191.3124,191.8649,33091.0
2023-04-11 12:00:00,208.45,210.03,208.28,210.02,102562.0,191.9201,193.3748,191.7636,193.3656,102562.0
2023-04-11 12:30:00,209.99,210.1,209.72,209.92,68241.0,193.338,193.4392,193.0894,193.2735,68241.0
2023-04-11 13:00:00,209.99,210.69,209.87,210.59,44618.0,193.338,193.9825,193.2275,193.8904,44618.0
2023-04-11 13:30:00,210.58,211.29,210.49,211.14,70093.0,193.8812,194.5349,193.7983,194.3968,70093.0
2023-04-11 14:00:00,211.19,211.26,211.0,211.23,37137.0,194.4428,194.5073,194.2679,194.4796,37137.0
2023-04-11 14:30:00,211.19,212.51,211.17,212.0,94922.0,194.4428,195.6581,194.4244,195.1886,94922.0
2023-04-11 15:00:00,211.91,212.07,211.6,211.85,71502.0,195.1057,195.253,194.8203,195.0505,71502.0
2023-04-11 15:30:00,211.86,212.2,210.16,210.35,210316.0,195.0597,195.3727,193.4945,193.6694,210316.0
2023-04-12 09:30:00,212.0,212.01,210.54,211.75,88527.0,195.1886,195.1978,193.8444,194.9584,88527.0
2023-04-12 10:00:00,211.93,213.19,211.74,212.83,91628.0,195.1241,196.2842,194.9492,195.9528,91628.0
2023-04-12 10:30:00,212.8,212.86,211.95,212.38,75176.0,195.9251,195.9804,195.1425,195.5384,75176.0
2023-04-12 11:00:00,212.43,212.64,211.79,212.52,81438.0,195.5845,195.7778,194.9952,195.6673,81438.0
2023-04-12 11:30:00,212.59,213.2,212.44,213.09,74142.0,195.7318,196.2934,195.5937,196.1921,74142.0
2023-04-12 12:00:00,213.11,213.48,212.07,212.26,87248.0,196.2106,196.5512,195.253,195.428,87248.0
2023-04-12 12:30:00,212.26,212.34,211.35,211.93,54399.0,195.428,195.5016,194.5901,195.1241,54399.0
2023-04-12 13:00:00,211.99,212.28,211.52,212.1,99522.0,195.1794,195.4464,194.7466,195.2807,99522.0
2023-04-12 13:30:00,212.1,212.66,212.04,212.66,47765.0,195.2807,195.7962,195.2254,195.7962,47765.0
2023-04-12 14:00:00,212.59,212.65,211.32,211.53,57570.0,195.7318,195.787,194.5625,194.7559,57570.0
2023-04-12 14:30:00,211.49,211.72,211.04,211.4,92819.0,194.719,194.9308,194.3047,194.6362,92819.0
2023-04-12 15:00:00,211.4,211.69,210.45,210.48,104894.0,194.6362,194.9032,193.7615,193.7891,104894.0
2023-04-12 15:30:00,210.49,211.43,210.43,211.3,240348.0,193.7983,194.6638,193.7431,194.5441,240348.0
2023-04-13 09:30:00,210.12,211.9,209.05,210.07,133509.0,194.8893,196.5402,193.8968,194.8429,133509.0
2023-04-13 10:00:00,209.97,211.9,209.81,211.57,83982.0,194.7501,196.5402,194.6017,196.2342,83982.0
2023-04-13 10:30:00,211.54,211.68,210.61,210.94,51763.0,196.2063,196.3362,195.3437,195.6498,51763.0
2023-04-13 11:00:00,210.99,211.3,209.27,209.75,85934.0,195.6962,195.9837,194.1009,194.5461,85934.0
2023-04-13 11:30:00,209.72,209.87,208.81,209.51,87233.0,194.5182,194.6574,193.6742,194.3235,87233.0
2023-04-13 12:00:00,209.43,210.53,209.13,210.24,46904.0,194.2493,195.2695,193.971,195.0006,46904.0
2023-04-13 12:30:00,210.23,210.45,209.94,210.22,34213.0,194.9913,195.1953,194.7223,194.982,34213.0
2023-04-13 13:00:00,210.21,210.54,209.88,210.46,56875.0,194.9727,195.2788,194.6667,195.2046,56875.0
2023-04-13 13:30:00,210.53,211.06,210.48,210.86,40979.0,195.2695,195.7611,195.2232,195.5756,40979.0
2023-04-13 14:00:00,210.85,211.65,210.8,211.37,36321.0,195.5663,196.3084,195.52,196.0486,36321.0
2023-04-13 14:30:00,211.42,211.88,211.32,211.81,40527.0,196.095,196.5217,196.0023,196.4568,40527.0
2023-04-13 15:00:00,211.84,211.95,211.15,211.36,76651.0,196.4846,196.5866,195.8446,196.0394,76651.0
2023-04-13 15:30:00,211.31,211.46,210.54,210.82,150832.0,195.993,196.1321,195.2788,195.5385,150832.0
2023-04-14 09:30:00,210.49,210.77,208.91,209.42,53412.0,195.2324,195.4921,193.767,194.24,53412.0
2023-04-14 10:00:00,209.2,209.4,207.9,208.5,44453.0,194.0359,194.2214,192.8302,193.3867,44453.0
2023-04-14 10:30:00,208.85,209.15,208.0,208.25,54623.0,193.7113,193.9896,192.9229,193.1548,54623.0
2023-04-14 11:00:00,208.12,208.49,207.7,208.16,32128.0,193.0342,193.3774,192.6447,193.0713,32128.0
2023-04-14 11:30:00,208.17,208.18,207.14,207.26,23710.0,193.0806,193.0899,192.1253,192.2366,23710.0
2023-04-14 12:00:00,207.22,207.23,206.38,206.96,18233.0,192.1995,192.2087,191.4204,191.9583,18233.0
2023-04-14 12:30:00,207.0,207.09,206.44,207.09,22827.0,191.9954,192.0789,191.476,192.0789,22827.0
2023-04-14 13:00:00,207.11,207.39,206.81,206.84,23110.0,192.0974,192.3571,191.8192,191.847,23110.0
2023-04-14 13:30:00,206.72,206.72,206.23,206.44,26789.0,191.7357,191.7357,191.2812,191.476,26789.0
2023-04-14 14:00:00,206.39,206.66,205.92,206.58,35073.0,191.4296,191.6801,190.9937,191.6059,35073.0
2023-04-14 14:30:00,206.66,206.84,206.34,206.73,28518.0,191.6801,191.847,191.3833,191.745,28518.0
2023-04-14 15:00:00,206.65,206.7,205.3,206.03,58430.0,191.6708,191.7172,190.4186,191.0957,58430.0
2023-04-14 15:30:00,206.05,207.05,206.0,206.89,157302.0,191.1143,192.0418,191.0679,191.8934,157302.0
2023-04-17 09:30:00,207.77,210.66,207.08,208.57,90624.0,192.7096,195.3901,192.0696,193.4516,90624.0
2023-04-17 10:00:00,208.55,208.76,207.25,208.5,99952.0,193.4331,193.6278,192.2273,193.3867,99952.0
2023-04-17 10:30:00,208.59,210.64,208.59,210.41,70113.0,193.4702,195.3716,193.4702,195.1582,70113.0
2023-04-17 11:00:00,210.46,211.94,210.46,211.73,96971.0,195.2046,196.5773,195.2046,196.3826,96971.0
2023-04-17 11:30:00,211.73,211.73,209.67,209.81,55411.0,196.3826,196.3826,194.4719,194.6017,55411.0
2023-04-17 12:00:00,209.81,210.26,209.31,209.36,38729.0,194.6017,195.0191,194.138,194.1843,38729.0
2023-04-17 12:30:00,209.37,209.41,208.95,209.17,33923.0,194.1936,194.2307,193.8041,194.0081,33923.0
2023-04-17 13:00:00,209.1,209.17,208.19,208.52,37146.0,193.9432,194.0081,193.0992,193.4052,37146.0
2023-04-17 13:30:00,208.52,208.57,207.52,207.52,48976.0,193.4052,193.4516,192.4777,192.4777,48976.0
2023-04-17 14:00:00,207.5,207.81,207.2,207.75,42751.0,192.4592,192.7467,192.1809,192.691,42751.0
2023-04-17 14:30:00,207.69,209.24,207.62,208.62,54729.0,192.6354,194.073,192.5705,193.498,54729.0
2023-04-17 15:00:00,208.62,208.99,208.42,208.61,54797.0,193.498,193.8412,193.3125,193.4887,54797.0
2023-04-17 15:30:00,208.57,208.86,208.05,208.83,276967.0,193.4516,193.7206,192.9693,193.6928,276967.0
2023-04-18 09:30:00,208.45,208.81,206.17,207.14,80433.0,193.3403,193.6742,191.2256,192.1253,80433.0
2023-04-18 10:00:00,207.22,207.89,206.47,206.96,63482.0,192.1995,192.8209,191.5038,191.9583,63482.0
2023-04-18 10:30:00,206.96,207.39,206.56,206.99,53566.0,191.9583,192.3571,191.5873,191.9861,53566.0
2023-04-18 11:00:00,206.97,207.23,206.52,207.23,38665.0,191.9676,192.2087,191.5502,192.2087,38665.0
2023-04-18 11:30:00,207.13,207.26,206.61,207.14,53664.0,192.116,192.2366,191.6337,192.1253,53664.0
2023-04-18 12:00:00,207.16,207.52,206.62,206.96,42285.0,192.1438,192.4777,191.643,191.9583,42285.0
2023-04-18 12:30:00,206.92,207.71,206.78,207.13,29037.0,191.9212,192.6539,191.7914,192.116,29037.0
2023-04-18 13:00:00,207.06,207.07,206.44,206.78,28498.0,192.0511,192.0603,191.476,191.7914,28498.0
2023-04-18 13:30:00,206.61,207.29,206.6,207.15,43987.0,191.6337,192.2644,191.6244,192.1345,43987.0
2023-04-18 14:00:00,207.18,207.72,207.17,207.42,28841.0,192.1624,192.6632,192.1531,192.385,28841.0
2023-04-18 14:30:00,207.46,207.73,206.67,207.06,28063.0,192.4221,192.6725,191.6893,192.0511,28063.0
2023-04-18 15:00:00,207.11,207.69,207.07,207.41,44314.0,192.0974,192.6354,192.0603,192.3757,44314.0
2023-04-18 15:30:00,207.46,208.86,207.26,208.18,315704.0,192.4221,193.7206,192.2366,193.0899,315704.0
2023-04-19 09:30:00,207.13,208.73,206.78,208.34,70656.0,192.116,193.6,191.7914,193.2383,70656.0
2023-04-19 10:00:00,208.34,208.93,208.0,208.93,50803.0,193.2383,193.7855,192.9229,193.7855,50803.0
2023-04-19 10:30:00,208.98,209.42,208.86,209.2,50782.0,193.8319,194.24,193.7206,194.0359,50782.0
2023-04-19 11:00:00,209.26,210.07,209.24,209.96,42471.0,194.0916,194.8429,194.073,194.7409,42471.0
2023-04-19 11:30:00,210.01,210.5,209.65,210.16,31924.0,194.7872,195.2417,194.4533,194.9264,31924.0
2023-04-19 12:00:00,210.26,210.64,209.93,210.34,43013.0,195.0191,195.3716,194.713,195.0933,43013.0
2023-04-19 12:30:00,210.27,210.29,209.72,210.06,23201.0,195.0284,195.0469,194.5182,194.8336,23201.0
2023-04-19 13:00:00,210.08,210.08,208.97,209.15,24815.0,194.8522,194.8522,193.8226,193.9896,24815.0
2023-04-19 13:30:00,209.23,209.25,208.67,209.13,26486.0,194.0638,194.0823,193.5444,193.971,26486.0
2023-04-19 14:00:00,209.14,209.52,208.98,209.31,48067.0,193.9803,194.3327,193.8319,194.138,48067.0
2023-04-19 14:30:00,209.34,209.42,208.66,208.88,35547.0,194.1658,194.24,193.5351,193.7391,35547.0
2023-04-19 15:00:00,208.93,209.04,208.34,208.55,54220.0,193.7855,193.8875,193.2383,193.4331,54220.0
2023-04-19 15:30:00,208.53,208.73,207.73,208.17,153608.0,193.4145,193.6,192.6725,193.0806,153608.0
2023-04-20 09:30:00,207.81,207.81,205.1,205.53,78944.0,192.7467,192.7467,190.2331,190.632,78944.0
2023-04-20 10:00:00,205.5,206.69,205.41,206.36,78485.0,190.6041,191.7079,190.5207,191.4018,78485.0
2023-04-20 10:30:00,206.34,207.65,206.28,207.45,31911.0,191.3833,192.5983,191.3276,192.4128,31911.0
2023-04-20 11:00:00,207.47,207.53,206.94,207.01,42194.0,192.4313,192.487,191.9398,192.0047,42194.0
2023-04-20 11:30:00,207.03,207.23,205.86,206.35,71654.0,192.0232,192.2087,190.938,191.3925,71654.0
2023-04-20 12:00:00,206.39,206.62,206.2,206.43,45893.0,191.4296,191.643,191.2534,191.4667,45893.0
2023-04-20 12:30:00,206.43,206.96,206.4,206.88,27142.0,191.4667,191.9583,191.4389,191.8841,27142.0
2023-04-20 13:00:00,206.92,207.49,206.88,207.37,21076.0,191.9212,192.4499,191.8841,192.3386,21076.0
2023-04-20 13:30:00,207.48,207.62,207.11,207.14,18059.0,192.4406,192.5705,192.0974,192.1253,18059.0
2023-04-20 14:00:00,207.13,207.27,206.86,207.01,21672.0,192.116,192.2458,191.8656,192.0047,21672.0
2023-04-20 14:30:00,206.93,206.95,206.4,206.5,25485.0,191.9305,191.949,191.4389,191.5317,25485.0
2023-04-20 15:00:00,206.59,206.74,205.08,205.29,41999.0,191.6151,191.7543,190.2146,190.4094,41999.0
2023-04-20 15:30:00,205.36,205.9,204.71,205.63,197903.0,190.4743,190.9751,189.8714,190.7247,197903.0
2023-04-21 09:30:00,206.59,206.59,204.76,204.9,90467.0,191.6151,191.6151,189.9178,190.0476,90467.0
2023-04-21 10:00:00,205.06,205.17,203.89,203.9,48554.0,190.196,190.2981,189.1108,189.1201,48554.0
2023-04-21 10:30:00,203.87,204.08,202.83,203.06,41766.0,189.0923,189.2871,188.1277,188.341,41766.0
2023-04-21 11:00:00,203.03,203.76,202.93,203.43,93505.0,188.3132,188.9903,188.2204,188.6842,93505.0
2023-04-21 11:30:00,203.51,204.37,203.44,204.18,50061.0,188.7584,189.556,188.6935,189.3798,50061.0
2023-04-21 12:00:00,204.18,204.85,203.91,204.12,70296.0,189.3798,190.0013,189.1294,189.3242,70296.0
2023-04-21 12:30:00,204.16,204.21,203.92,203.96,57547.0,189.3613,189.4076,189.1387,189.1758,57547.0
2023-04-21 13:00:00,203.94,204.05,203.63,203.64,64907.0,189.1572,189.2592,188.8697,188.879,64907.0
2023-04-21 13:30:00,203.67,204.09,203.67,203.74,126579.0,188.9068,189.2963,188.9068,188.9717,126579.0
2023-04-21 14:00:00,203.78,204.02,203.62,203.69,118230.0,189.0088,189.2314,188.8604,188.9253,118230.0
2023-04-21 14:30:00,203.69,203.85,203.41,203.72,64510.0,188.9253,189.0737,188.6656,188.9532,64510.0
2023-04-21 15:00:00,203.72,204.18,203.71,203.9,71243.0,188.9532,189.3798,188.9439,189.1201,71243.0
2023-04-21 15:30:00,203.89,204.2,203.53,204.14,244714.0,189.1108,189.3984,188.7769,189.3427,244714.0
2023-04-24 09:30:00,204.29,205.01,201.75,201.87,87811.0,189.4818,190.1497,187.126,187.2373,87811.0
2023-04-24 10:00:00,201.86,202.81,201.75,202.31,64100.0,187.228,188.1091,187.126,187.6454,64100.0
2023-04-24 10:30:00,202.33,202.71,202.12,202.24,73383.0,187.6639,188.0164,187.4691,187.5804,73383.0
2023-04-24 11:00:00,202.18,202.44,201.94,202.4,28666.0,187.5248,187.7659,187.3022,187.7288,28666.0
2023-04-24 11:30:00,202.35,202.95,202.11,202.83,24096.0,187.6825,188.239,187.4599,188.1277,24096.0
2023-04-24 12:00:00,202.81,203.47,202.72,203.47,19004.0,188.1091,188.7213,188.0257,188.7213,19004.0
2023-04-24 12:30:00,203.47,203.71,203.1,203.59,42134.0,188.7213,188.9439,188.3781,188.8326,42134.0
2023-04-24 13:00:00,203.59,203.69,203.24,203.48,27168.0,188.8326,188.9253,188.508,188.7306,27168.0
2023-04-24 13:30:00,203.53,204.19,203.53,204.0,31321.0,188.7769,189.3891,188.7769,189.2129,31321.0
2023-04-24 14:00:00,204.01,204.06,203.18,203.33,45444.0,189.2221,189.2685,188.4523,188.5914,45444.0
2023-04-24 14:30:00,203.42,203.49,202.65,202.79,40226.0,188.6749,188.7398,187.9607,188.0906,40226.0
2023-04-24 15:00:00,202.8,203.39,202.77,203.06,41082.0,188.0999,188.6471,188.072,188.341,41082.0
2023-04-24 15:30:00,202.99,204.1,202.98,203.95,201215.0,188.2761,189.3056,188.2668,189.1665,201215.0
2023-04-25 09:30:00,203.38,204.94,203.36,204.32,61446.0,188.6378,190.0847,188.6193,189.5097,61446.0
2023-04-25 10:00:00,204.36,204.48,203.51,204.15,46185.0,189.5468,189.6581,188.7584,189.352,46185.0
2023-04-25 10:30:00,204.26,204.33,202.55,202.74,35538.0,189.454,189.5189,187.868,188.0442,35538.0
2023-04-25 11:00:00,202.78,203.99,202.66,203.66,55798.0,188.0813,189.2036,187.97,188.8975,55798.0
2023-04-25 11:30:00,203.66,204.72,203.48,204.49,33110.0,188.8975,189.8807,188.7306,189.6674,33110.0
2023-04-25 12:00:00,204.43,205.12,204.43,204.71,35859.0,189.6117,190.2517,189.6117,189.8714,35859.0
2023-04-25 12:30:00,204.71,204.71,203.64,203.82,40853.0,189.8714,189.8714,188.879,189.0459,40853.0
2023-04-25 13:00:00,203.81,203.95,202.83,203.15,39094.0,189.0366,189.1665,188.1277,188.4245,39094.0
2023-04-25 13:30:00,203.14,203.15,202.6,202.62,35475.0,188.4152,188.4245,187.9143,187.9329,35475.0
2023-04-25 14:00:00,202.59,203.01,202.38,202.99,35538.0,187.9051,188.2946,187.7103,188.2761,35538.0
2023-04-25 14:30:00,202.99,203.05,202.35,202.5,50163.0,188.2761,188.3317,187.6825,187.8216,50163.0
2023-04-25 15:00:00,202.47,203.0,202.45,202.69,50183.0,187.7938,188.2854,187.7752,187.9978,50183.0
2023-04-25 15:30:00,202.72,202.82,201.59,201.84,190927.0,188.0257,188.1184,186.9776,187.2094,190927.0
2023-04-26 09:30:00,202.55,206.47,201.57,202.39,166386.0,187.868,191.5038,186.959,187.7196,166386.0
2023-04-26 10:00:00,202.51,203.64,201.53,202.03,146375.0,187.8309,188.879,186.9219,187.3857,146375.0
2023-04-26 10:30:00,202.0,203.13,202.0,202.91,75940.0,187.3578,188.4059,187.3578,188.2019,75940.0
2023-04-26 11:00:00,202.93,203.32,202.42,203.08,58688.0,188.2204,188.5822,187.7474,188.3596,58688.0
2023-04-26 11:30:00,203.12,203.5,202.84,202.93,124862.0,188.3967,188.7491,188.137,188.2204,124862.0
2023-04-26 12:00:00,203.09,203.26,202.65,202.76,65380.0,188.3688,188.5265,187.9607,188.0628,65380.0
2023-04-26 12:30:00,202.77,203.05,202.51,202.61,23327.0,188.072,188.3317,187.8309,187.9236,23327.0
2023-04-26 13:00:00,202.68,203.1,202.61,202.89,35476.0,187.9886,188.3781,187.9236,188.1833,35476.0
2023-04-26 13:30:00,202.86,203.5,202.39,202.5,29312.0,188.1555,188.7491,187.7196,187.8216,29312.0
2023-04-26 14:00:00,202.5,202.54,201.73,202.42,46070.0,187.8216,187.8587,187.1074,187.7474,46070.0
2023-04-26 14:30:00,202.39,202.5,201.69,201.83,41929.0,187.7196,187.8216,187.0703,187.2002,41929.0
2023-04-26 15:00:00,201.8,202.24,201.51,201.88,66937.0,187.1723,187.5804,186.9034,187.2465,66937.0
2023-04-26 15:30:00,201.92,201.92,200.08,200.31,194587.0,187.2836,187.2836,185.577,185.7903,194587.0
2023-04-27 09:30:00,200.34,203.6,200.34,203.59,101506.0,185.8182,188.8419,185.8182,188.8326,101506.0
2023-04-27 10:00:00,203.58,204.65,202.9,203.27,82762.0,188.8233,189.8158,188.1926,188.5358,82762.0
2023-04-27 10:30:00,203.26,203.59,202.94,203.53,69486.0,188.5265,188.8326,188.2297,188.7769,69486.0
2023-04-27 11:00:00,203.6,204.37,203.14,204.26,40763.0,188.8419,189.556,188.4152,189.454,40763.0
2023-04-27 11:30:00,204.3,204.59,204.12,204.27,24810.0,189.4911,189.7601,189.3242,189.4633,24810.0
2023-04-27 12:00:00,204.28,205.08,204.27,204.49,28331.0,189.4726,190.2146,189.4633,189.6674,28331.0
2023-04-27 12:30:00,204.55,204.97,204.12,204.72,27837.0,189.723,190.1126,189.3242,189.8807,27837.0
2023-04-27 13:00:00,204.65,205.0,204.44,204.91,37454.0,189.8158,190.1404,189.621,190.0569,37454.0
2023-04-27 13:30:00,204.91,205.0,204.52,204.68,31528.0,190.0569,190.1404,189.6952,189.8436,31528.0
2023-04-27 14:00:00,204.59,205.01,204.4,204.98,48196.0,189.7601,190.1497,189.5839,190.1218,48196.0
2023-04-27 14:30:00,204.97,205.67,204.75,205.67,45134.0,190.1126,190.7618,189.9085,190.7618,45134.0
2023-04-27 15:00:00,205.67,205.96,205.21,205.67,43544.0,190.7618,191.0308,190.3352,190.7618,43544.0
2023-04-27 15:30:00,205.65,205.78,205.03,205.64,171695.0,190.7433,190.8638,190.1682,190.734,171695.0
2023-04-28 09:30:00,205.66,206.56,204.49,205.68,114749.0,190.7525,191.5873,189.6674,190.7711,114749.0
2023-04-28 10:00:00,205.65,206.61,205.47,206.15,87479.0,190.7433,191.6337,190.5763,191.207,87479.0
2023-04-28 10:30:00,206.1,206.53,205.32,205.78,56995.0,191.1606,191.5595,190.4372,190.8638,56995.0
2023-04-28 11:00:00,205.78,206.14,205.09,205.31,64398.0,190.8638,191.1977,190.2239,190.4279,64398.0
2023-04-28 11:30:00,205.5,205.76,205.07,205.6,46235.0,190.6041,190.8453,190.2053,190.6969,46235.0
2023-04-28 12:00:00,205.65,205.94,205.17,205.38,33869.0,190.7433,191.0122,190.2981,190.4928,33869.0
2023-04-28 12:30:00,205.38,205.67,205.14,205.45,50121.0,190.4928,190.7618,190.2702,190.5578,50121.0
2023-04-28 13:00:00,205.41,205.41,204.86,205.11,45851.0,190.5207,190.5207,190.0105,190.2424,45851.0
2023-04-28 13:30:00,205.12,205.4,204.11,204.59,47633.0,190.2517,190.5114,189.3149,189.7601,47633.0
2023-04-28 14:00:00,204.61,204.95,203.6,203.84,71651.0,189.7787,190.094,188.8419,189.0645,71651.0
2023-04-28 14:30:00,203.89,204.16,203.32,204.12,51530.0,189.1108,189.3613,188.5822,189.3242,51530.0
2023-04-28 15:00:00,204.18,204.38,203.64,203.81,89170.0,189.3798,189.5653,188.879,189.0366,89170.0
2023-04-28 15:30:00,203.82,204.38,203.72,204.37,341262.0,189.0459,189.5653,188.9532,189.556,341262.0
2023-05-01 09:30:00,203.29,204.0,202.3,203.21,52269.0,188.5543,189.2129,187.6361,188.4801,52269.0
2023-05-01 10:00:00,203.11,203.11,201.83,202.33,44152.0,188.3874,188.3874,187.2002,187.6639,44152.0
2023-05-01 10:30:00,202.4,202.6,201.66,202.6,73528.0,187.7288,187.9143,187.0425,187.9143,73528.0
2023-05-01 11:00:00,202.6,203.09,202.25,202.81,66549.0,187.9143,188.3688,187.5897,188.1091,66549.0
2023-05-01 11:30:00,202.72,202.95,202.3,202.95,30724.0,188.0257,188.239,187.6361,188.239,30724.0
2023-05-01 12:00:00,202.94,203.02,202.39,202.77,33138.0,188.2297,188.3039,187.7196,188.072,33138.0
2023-05-01 12:30:00,202.74,203.0,202.4,202.48,38188.0,188.0442,188.2854,187.7288,187.803,38188.0
2023-05-01 13:00:00,202.36,202.54,201.95,202.09,61048.0,187.6917,187.8587,187.3115,187.4413,61048.0
2023-05-01 13:30:00,202.06,202.16,201.89,201.9,54202.0,187.4135,187.5062,187.2558,187.2651,54202.0
2023-05-01 14:00:00,201.91,201.94,201.4,201.61,50675.0,187.2744,187.3022,186.8013,186.9961,50675.0
2023-05-01 14:30:00,201.63,201.64,200.9,201.03,61314.0,187.0147,187.0239,186.3376,186.4582,61314.0
2023-05-01 15:00:00,201.1,201.23,200.5,200.53,82840.0,186.5231,186.6437,185.9666,185.9944,82840.0
2023-05-01 15:30:00,200.49,200.63,199.36,199.43,370496.0,185.9573,186.0871,184.9092,184.9741,370496.0
2023-05-02 09:30:00,199.67,201.74,199.0,201.16,154978.0,185.1967,187.1167,184.5753,186.5787,154978.0
2023-05-02 10:00:00,200.98,201.37,199.53,199.63,116572.0,186.4118,186.7735,185.0669,185.1596,116572.0
2023-05-02 10:30:00,199.52,199.77,198.45,198.61,114034.0,185.0576,185.2895,184.0652,184.2136,114034.0
2023-05-02 11:00:00,198.6,198.69,197.31,197.52,101478.0,184.2043,184.2878,183.0078,183.2026,101478.0
2023-05-02 11:30:00,197.53,197.92,197.12,197.58,83574.0,183.2119,183.5736,182.8316,183.2582,83574.0
2023-05-02 12:00:00,197.53,197.64,196.62,197.64,52533.0,183.2119,183.3139,182.3678,183.3139,52533.0
2023-05-02 12:30:00,197.56,197.56,196.95,197.16,45464.0,183.2397,183.2397,182.6739,182.8687,45464.0
2023-05-02 13:00:00,197.11,197.21,196.62,197.1,53761.0,182.8223,182.915,182.3678,182.813,53761.0
2023-05-02 13:30:00,197.07,197.71,196.81,197.12,42005.0,182.7852,183.3788,182.544,182.8316,42005.0
2023-05-02 14:00:00,197.18,197.18,195.83,196.74,46224.0,182.8872,182.8872,181.6351,182.4791,46224.0
2023-05-02 14:30:00,196.7,197.35,196.65,196.94,41400.0,182.442,183.0449,182.3956,182.6646,41400.0
2023-05-02 15:00:00,196.98,197.13,196.05,196.18,49974.0,182.7017,182.8408,181.8391,181.9597,49974.0
2023-05-02 15:30:00,196.2,196.51,195.68,196.08,237835.0,181.9783,182.2658,181.496,181.867,237835.0
2023-05-03 09:30:00,196.45,197.31,195.59,195.96,81143.0,182.2101,183.0078,181.4125,181.7557,81143.0
2023-05-03 10:00:00,196.01,196.38,195.08,195.75,52210.0,181.802,182.1452,180.9394,181.5609,52210.0
2023-05-03 10:30:00,195.67,195.79,194.34,194.8,32679.0,181.4867,181.598,180.2531,180.6797,32679.0
2023-05-03 11:00:00,194.72,195.11,194.27,195.03,25009.0,180.6055,180.9673,180.1882,180.8931,25009.0
2023-05-03 11:30:00,194.96,195.92,194.95,195.84,30466.0,180.8281,181.7186,180.8189,181.6444,30466.0
2023-05-03 12:00:00,195.84,196.66,195.76,196.66,33148.0,181.6444,182.4049,181.5702,182.4049,33148.0
2023-05-03 12:30:00,196.73,197.2,196.23,196.29,29792.0,182.4698,182.9058,182.0061,182.0617,29792.0
2023-05-03 13:00:00,196.42,197.18,196.32,197.07,36094.0,182.1823,182.8872,182.0896,182.7852,36094.0
2023-05-03 13:30:00,197.09,197.45,196.79,196.88,21334.0,182.8037,183.1377,182.5255,182.609,21334.0
2023-05-03 14:00:00,196.79,197.22,195.84,196.02,36899.0,182.5255,182.9243,181.6444,181.8113,36899.0
2023-05-03 14:30:00,196.0,197.02,194.91,195.3,60086.0,181.7928,182.7388,180.7818,181.1435,60086.0
2023-05-03 15:00:00,195.3,195.43,192.5,192.64,106236.0,181.1435,181.2641,178.5465,178.6763,106236.0
2023-05-03 15:30:00,192.6,192.89,191.6,191.94,204850.0,178.6392,178.9082,177.7117,178.027,204850.0
2023-05-04 09:30:00,191.27,194.78,191.27,194.43,114307.0,177.4056,180.6612,177.4056,180.3366,114307.0
2023-05-04 10:00:00,194.3,196.42,194.03,195.6,111615.0,180.216,182.1823,179.9656,181.4218,111615.0
2023-05-04 10:30:00,195.65,196.17,195.24,195.77,93244.0,181.4681,181.9504,181.0878,181.5794,93244.0
2023-05-04 11:00:00,195.88,196.16,194.81,194.97,72240.0,181.6815,181.9412,180.689,180.8374,72240.0
2023-05-04 11:30:00,195.02,195.21,193.62,193.95,71308.0,180.8838,181.06,179.5853,179.8914,71308.0
2023-05-04 12:00:00,193.93,195.87,193.93,195.6,44086.0,179.8728,181.6722,179.8728,181.4218,44086.0
2023-05-04 12:30:00,195.6,195.99,195.1,195.37,65272.0,181.4218,181.7835,180.958,181.2084,65272.0
2023-05-04 13:00:00,195.37,196.28,194.91,195.64,63368.0,181.2084,182.0525,180.7818,181.4589,63368.0
2023-05-04 13:30:00,195.6,196.11,195.58,195.96,53095.0,181.4218,181.8948,181.4032,181.7557,53095.0
2023-05-04 14:00:00,196.01,196.01,194.9,194.9,69602.0,181.802,181.802,180.7725,180.7725,69602.0
2023-05-04 14:30:00,194.89,195.13,194.26,194.39,75733.0,180.7632,180.9858,180.1789,180.2995,75733.0
2023-05-04 15:00:00,194.45,195.0,194.23,194.67,64392.0,180.3551,180.8652,180.1511,180.5592,64392.0
2023-05-04 15:30:00,194.63,195.61,194.26,194.45,267503.0,180.5221,181.431,180.1789,180.3551,267503.0
2023-05-05 09:30:00,194.94,196.47,194.07,196.37,77224.0,180.8096,182.2287,180.0027,182.1359,77224.0
2023-05-05 10:00:00,196.31,197.65,196.29,196.41,55719.0,182.0803,183.3232,182.0617,182.173,55719.0
2023-05-05 10:30:00,196.47,196.87,195.84,196.04,26193.0,182.2287,182.5997,181.6444,181.8299,26193.0
2023-05-05 11:00:00,196.14,196.14,195.06,195.06,34525.0,181.9226,181.9226,180.9209,180.9209,34525.0
2023-05-05 11:30:00,195.08,195.19,194.74,194.94,37018.0,180.9394,181.0415,180.6241,180.8096,37018.0
2023-05-05 12:00:00,194.9,195.16,194.55,194.98,22194.0,180.7725,181.0136,180.4479,180.8467,22194.0
2023-05-05 12:30:00,194.94,194.94,193.63,194.39,37190.0,180.8096,180.8096,179.5945,180.2995,37190.0
2023-05-05 13:00:00,194.36,195.7,194.35,195.63,29698.0,180.2716,181.5145,180.2624,181.4496,29698.0
2023-05-05 13:30:00,195.71,195.8,195.39,195.41,27275.0,181.5238,181.6073,181.227,181.2455,27275.0
2023-05-05 14:00:00,195.41,196.44,195.29,196.27,30323.0,181.2455,182.2009,181.1342,182.0432,30323.0
2023-05-05 14:30:00,196.29,197.02,196.03,196.76,19363.0,182.0617,182.7388,181.8206,182.4977,19363.0
2023-05-05 15:00:00,196.79,196.84,196.33,196.61,27363.0,182.5255,182.5719,182.0988,182.3585,27363.0
2023-05-05 15:30:00,196.61,197.1,196.23,196.67,153717.0,182.3585,182.813,182.0061,182.4142,153717.0
2023-05-08 09:30:00,195.51,196.39,194.73,196.39,44152.0,181.3383,182.1545,180.6148,182.1545,44152.0
2023-05-08 10:00:00,196.44,196.44,194.74,194.74,26879.0,182.2009,182.2009,180.6241,180.6241,26879.0
2023-05-08 10:30:00,194.84,195.42,194.16,194.94,16040.0,180.7168,181.2548,180.0861,180.8096,16040.0
2023-05-08 11:00:00,194.9,195.41,194.36,194.37,15286.0,180.7725,181.2455,180.2716,180.2809,15286.0
2023-05-08 11:30:00,194.42,195.04,194.39,194.67,33779.0,180.3273,180.9023,180.2995,180.5592,33779.0
2023-05-08 12:00:00,194.5,194.66,194.1,194.14,29240.0,180.4015,180.5499,180.0305,180.0676,29240.0
2023-05-08 12:30:00,194.18,194.42,193.78,194.28,73612.0,180.1047,180.3273,179.7337,180.1974,73612.0
2023-05-08 13:00:00,194.29,194.43,193.45,193.59,47991.0,180.2067,180.3366,179.4276,179.5574,47991.0
2023-05-08 13:30:00,193.56,193.62,192.55,192.81,44899.0,179.5296,179.5853,178.5928,178.834,44899.0
2023-05-08 14:00:00,192.86,193.59,192.7,193.39,59039.0,178.8804,179.5574,178.732,179.3719,59039.0
2023-05-08 14:30:00,193.43,193.51,193.13,193.43,31614.0,179.409,179.4832,179.1308,179.409,31614.0
2023-05-08 15:00:00,193.44,193.44,192.71,192.83,85403.0,179.4183,179.4183,178.7412,178.8525,85403.0
2023-05-08 15:30:00,192.8,193.39,192.74,193.21,138431.0,178.8247,179.3719,178.7691,179.205,138431.0
2023-05-09 09:30:00,192.31,192.51,190.85,191.2,120480.0,178.3702,178.5557,177.0161,177.3407,120480.0
2023-05-09 10:00:00,191.24,194.67,191.09,194.59,76089.0,177.3778,180.5592,177.2387,180.485,76089.0
2023-05-09 10:30:00,194.67,194.94,192.97,192.97,71814.0,180.5592,180.8096,178.9824,178.9824,71814.0
2023-05-09 11:00:00,193.01,193.92,192.25,193.51,60514.0,179.0195,179.8635,178.3146,179.4832,60514.0
2023-05-09 11:30:00,193.5,193.92,193.39,193.44,31709.0,179.474,179.8635,179.3719,179.4183,31709.0
2023-05-09 12:00:00,193.35,193.52,192.74,193.03,38682.0,179.3348,179.4925,178.7691,179.038,38682.0
2023-05-09 12:30:00,193.05,193.37,192.95,193.28,23401.0,179.0566,179.3534,178.9638,179.2699,23401.0
2023-05-09 13:00:00,193.23,193.55,193.13,193.24,24898.0,179.2235,179.5203,179.1308,179.2328,24898.0
2023-05-09 13:30:00,193.2,193.55,193.05,193.55,22764.0,179.1957,179.5203,179.0566,179.5203,22764.0
2023-05-09 14:00:00,193.55,193.67,193.07,193.27,23758.0,179.5203,179.6316,179.0751,179.2606,23758.0
2023-05-09 14:30:00,193.34,193.7,193.3,193.52,22010.0,179.3256,179.6595,179.2885,179.4925,22010.0
2023-05-09 15:00:00,193.51,194.03,193.45,193.85,32540.0,179.4832,179.9656,179.4276,179.7986,32540.0
2023-05-09 15:30:00,193.79,194.05,193.39,193.62,115161.0,179.743,179.9841,179.3719,179.5853,115161.0
2023-05-10 09:30:00,195.49,196.51,194.82,196.36,94933.0,181.3197,182.2658,180.6983,182.1267,94933.0
2023-05-10 10:00:00,196.23,197.12,195.71,195.85,60175.0,182.0061,182.8316,181.5238,181.6536,60175.0
2023-05-10 10:30:00,195.93,196.38,195.11,196.33,42649.0,181.7278,182.1452,180.9673,182.0988,42649.0
2023-05-10 11:00:00,196.47,198.03,196.47,197.83,86546.0,182.2287,183.6756,182.2287,183.4901,86546.0
2023-05-10 11:30:00,197.81,198.16,197.5,197.51,44317.0,183.4716,183.7962,183.184,183.1933,44317.0
2023-05-10 12:00:00,197.52,197.53,196.57,196.73,59830.0,183.2026,183.2119,182.3214,182.4698,59830.0
2023-05-10 12:30:00,196.69,196.89,195.96,196.15,48345.0,182.4327,182.6182,181.7557,181.9319,48345.0
2023-05-10 13:00:00,196.09,196.13,195.01,195.17,80295.0,181.8762,181.9133,180.8745,181.0229,80295.0
2023-05-10 13:30:00,195.17,196.29,195.17,196.21,42301.0,181.0229,182.0617,181.0229,181.9875,42301.0
2023-05-10 14:00:00,196.19,196.58,196.05,196.42,44464.0,181.969,182.3307,181.8391,182.1823,44464.0
2023-05-10 14:30:00,196.51,196.89,196.31,196.49,41825.0,182.2658,182.6182,182.0803,182.2472,41825.0
2023-05-10 15:00:00,196.46,197.04,196.32,196.68,68481.0,182.2194,182.7574,182.0896,182.4235,68481.0
2023-05-10 15:30:00,196.64,196.86,195.97,196.3,198203.0,182.3864,182.5904,181.7649,182.071,198203.0
2023-05-11 09:30:00,195.65,195.98,192.79,193.11,84091.0,181.4681,181.7742,178.8154,179.1122,84091.0
2023-05-11 10:00:00,193.05,194.13,192.98,193.68,52014.0,179.0566,180.0583,178.9917,179.6409,52014.0
2023-05-11 10:30:00,193.79,195.23,193.5,195.08,48908.0,179.743,181.0786,179.474,180.9394,48908.0
2023-05-11 11:00:00,195.08,195.28,193.98,194.38,80510.0,180.9394,181.1249,179.9192,180.2902,80510.0
2023-05-11 11:30:00,194.39,195.02,194.07,194.51,61326.0,180.2995,180.8838,180.0027,180.4108,61326.0
2023-05-11 12:00:00,194.58,195.25,194.27,194.85,71746.0,180.4757,181.0971,180.1882,180.7261,71746.0
2023-05-11 12:30:00,194.79,195.11,194.52,194.9,34657.0,180.6705,180.9673,180.42,180.7725,34657.0
2023-05-11 13:00:00,194.88,195.0,193.99,194.19,67975.0,180.7539,180.8652,179.9285,180.114,67975.0
2023-05-11 13:30:00,194.19,194.48,193.5,194.21,47528.0,180.114,180.3829,179.474,180.1325,47528.0
2023-05-11 14:00:00,194.21,194.89,194.01,194.87,50509.0,180.1325,180.7632,179.947,180.7447,50509.0
2023-05-11 14:30:00,194.8,195.43,194.69,195.43,82203.0,180.6797,181.2641,180.5777,181.2641,82203.0
2023-05-11 15:00:00,195.46,195.55,194.45,194.65,47428.0,181.2919,181.3754,180.3551,180.5406,47428.0
2023-05-11 15:30:00,194.65,195.84,194.53,195.68,236669.0,180.5406,181.6444,180.4293,181.496,236669.0
2023-05-12 09:30:00,195.89,197.9,195.7,195.7,99923.0,181.6907,183.555,181.5145,181.5145,99923.0
2023-05-12 10:00:00,195.72,197.54,195.64,197.27,53344.0,181.5331,183.2211,181.4589,182.9707,53344.0
2023-05-12 10:30:00,197.17,197.75,196.08,197.7,50187.0,182.8779,183.4159,181.867,183.3695,50187.0
2023-05-12 11:00:00,197.77,198.15,197.33,197.79,84780.0,183.4345,183.7869,183.0264,183.453,84780.0
2023-05-12 11:30:00,197.81,198.44,197.64,198.21,54966.0,183.4716,184.0559,183.3139,183.8426,54966.0
2023-05-12 12:00:00,198.24,198.24,196.99,196.99,67974.0,183.8704,183.8704,182.711,182.711,67974.0
2023-05-12 12:30:00,197.05,197.54,196.53,197.46,54930.0,182.7666,183.2211,182.2843,183.1469,54930.0
2023-05-12 13:00:00,197.48,197.66,196.56,197.44,60692.0,183.1655,183.3324,182.3122,183.1284,60692.0
2023-05-12 13:30:00,197.39,197.7,196.89,197.25,63492.0,183.082,183.3695,182.6182,182.9521,63492.0
2023-05-12 14:00:00,197.25,198.46,196.98,198.23,53662.0,182.9521,184.0744,182.7017,183.8611,53662.0
2023-05-12 14:30:00,198.2,199.16,198.14,199.04,57193.0,183.8333,184.7237,183.7776,184.6124,57193.0
2023-05-12 15:00:00,199.06,199.48,198.85,199.3,72387.0,184.6309,185.0205,184.4362,184.8536,72387.0
2023-05-12 15:30:00,199.34,200.41,199.08,200.29,396304.0,184.8907,185.8831,184.6495,185.7718,396304.0
2023-05-15 09:30:00,200.77,202.4,199.76,199.92,120709.0,186.217,187.7288,185.2802,185.4286,120709.0
2023-05-15 10:00:00,199.9,200.4,199.02,199.46,103188.0,185.4101,185.8738,184.5938,185.002,103188.0
2023-05-15 10:30:00,199.44,200.16,199.13,199.68,62606.0,184.9834,185.6512,184.6959,185.206,62606.0
2023-05-15 11:00:00,199.74,199.97,198.91,199.12,92783.0,185.2617,185.475,184.4918,184.6866,92783.0
2023-05-15 11:30:00,199.18,199.35,198.43,198.55,63331.0,184.7423,184.8999,184.0466,184.1579,63331.0
2023-05-15 12:00:00,198.54,198.67,197.37,197.44,41555.0,184.1486,184.2692,183.0635,183.1284,41555.0
2023-05-15 12:30:00,197.44,197.64,196.82,196.97,53601.0,183.1284,183.3139,182.5533,182.6924,53601.0
2023-05-15 13:00:00,196.97,197.46,196.69,196.69,57333.0,182.6924,183.1469,182.4327,182.4327,57333.0
2023-05-15 13:30:00,196.62,196.95,195.53,195.95,104982.0,182.3678,182.6739,181.3568,181.7464,104982.0
2023-05-15 14:00:00,195.95,196.31,195.03,195.15,78422.0,181.7464,182.0803,180.8931,181.0044,78422.0
2023-05-15 14:30:00,195.18,195.49,194.96,195.0,57328.0,181.0322,181.3197,180.8281,180.8652,57328.0
2023-05-15 15:00:00,195.0,195.08,194.3,194.86,94042.0,180.8652,180.9394,180.216,180.7354,94042.0
2023-05-15 15:30:00,194.84,195.52,194.53,195.51,323082.0,180.7168,181.3475,180.4293,181.3383,323082.0
2023-05-16 09:30:00,195.23,196.15,194.58,194.58,85067.0,181.0786,181.9319,180.4757,180.4757,85067.0
2023-05-16 10:00:00,194.38,194.84,193.81,194.14,58184.0,180.2902,180.7168,179.7615,180.0676,58184.0
2023-05-16 10:30:00,194.22,194.24,192.87,192.97,42317.0,180.1418,180.1603,178.8896,178.9824,42317.0
2023-05-16 11:00:00,192.96,192.96,192.08,192.29,38806.0,178.9731,178.9731,178.1569,178.3517,38806.0
2023-05-16 11:30:00,192.29,192.32,191.61,191.68,40027.0,178.3517,178.3795,177.721,177.7859,40027.0
2023-05-16 12:00:00,191.69,191.8,191.19,191.19,58347.0,177.7952,177.8972,177.3314,177.3314,58347.0
2023-05-16 12:30:00,191.19,191.71,191.13,191.55,38328.0,177.3314,177.8137,177.2758,177.6653,38328.0
2023-05-16 13:00:00,191.57,192.39,191.54,191.75,21366.0,177.6839,178.4444,177.656,177.8508,21366.0
2023-05-16 13:30:00,191.83,192.78,191.64,192.74,51765.0,177.925,178.8062,177.7488,178.7691,51765.0
2023-05-16 14:00:00,192.72,192.77,191.81,191.82,44129.0,178.7505,178.7969,177.9065,177.9157,44129.0
2023-05-16 14:30:00,191.79,192.98,191.68,192.62,70775.0,177.8879,178.9917,177.7859,178.6578,70775.0
2023-05-16 15:00:00,192.67,192.76,192.29,192.31,45904.0,178.7041,178.7876,178.3517,178.3702,45904.0
2023-05-16 15:30:00,192.3,192.34,190.97,191.04,163379.0,178.361,178.3981,177.1274,177.1923,163379.0
2023-05-17 09:30:00,192.0,192.85,190.79,191.09,64158.0,178.0827,178.8711,176.9604,177.2387,64158.0
2023-05-17 10:00:00,190.96,192.62,190.87,192.56,29523.0,177.1181,178.6578,177.0346,178.6021,29523.0
2023-05-17 10:30:00,192.62,192.72,192.17,192.25,22828.0,178.6578,178.7505,178.2404,178.3146,22828.0
2023-05-17 11:00:00,192.33,192.59,191.68,192.15,49955.0,178.3888,178.6299,177.7859,178.2218,49955.0
2023-05-17 11:30:00,192.24,192.39,191.87,191.91,27142.0,178.3053,178.4444,177.9621,177.9992,27142.0
2023-05-17 12:00:00,191.84,192.8,191.77,192.8,38272.0,177.9343,178.8247,177.8694,178.8247,38272.0
2023-05-17 12:30:00,193.0,193.85,192.81,193.54,24332.0,179.0102,179.7986,178.834,179.5111,24332.0
2023-05-17 13:00:00,193.64,194.28,193.63,194.17,31288.0,179.6038,180.1974,179.5945,180.0954,31288.0
2023-05-17 13:30:00,194.22,194.47,194.04,194.27,41533.0,180.1418,180.3737,179.9748,180.1882,41533.0
2023-05-17 14:00:00,194.17,194.29,193.36,193.9,30865.0,180.0954,180.2067,179.3441,179.845,30865.0
2023-05-17 14:30:00,193.94,194.0,193.39,193.39,30855.0,179.8821,179.9377,179.3719,179.3719,30855.0
2023-05-17 15:00:00,193.46,194.25,193.46,193.85,37624.0,179.4369,180.1696,179.4369,179.7986,37624.0
2023-05-17 15:30:00,193.9,194.87,193.82,194.76,160323.0,179.845,180.7447,179.7708,180.6426,160323.0
2023-05-18 09:30:00,193.74,194.26,191.3,191.3,51997.0,179.6966,180.1789,177.4334,177.4334,51997.0
2023-05-18 10:00:00,191.29,191.78,190.55,190.8,77292.0,177.4242,177.8786,176.7378,176.9697,77292.0
2023-05-18 10:30:00,190.83,191.54,189.8,190.27,61316.0,176.9975,177.656,176.0422,176.4781,61316.0
2023-05-18 11:00:00,190.25,190.49,189.57,189.81,61452.0,176.4596,176.6822,175.8288,176.0514,61452.0
2023-05-18 11:30:00,189.88,190.58,189.56,190.01,54318.0,176.1164,176.7656,175.8196,176.2369,54318.0
2023-05-18 12:00:00,189.97,190.23,189.14,189.29,56635.0,176.1998,176.441,175.43,175.5691,56635.0
2023-05-18 12:30:00,189.29,189.38,188.14,188.44,111526.0,175.5691,175.6526,174.5025,174.7808,111526.0
2023-05-18 13:00:00,188.53,189.0,188.26,188.46,62025.0,174.8642,175.3002,174.6138,174.7993,62025.0
2023-05-18 13:30:00,188.43,188.85,187.63,187.79,82960.0,174.7715,175.161,174.0295,174.1779,82960.0
2023-05-18 14:00:00,187.79,188.77,187.57,188.74,52506.0,174.1779,175.0868,173.9738,175.059,52506.0
2023-05-18 14:30:00,188.78,188.8,188.15,188.53,50694.0,175.0961,175.1147,174.5118,174.8642,50694.0
2023-05-18 15:00:00,188.59,189.39,188.17,189.39,84866.0,174.9199,175.6619,174.5303,175.6619,84866.0
2023-05-18 15:30:00,189.38,191.13,189.25,191.03,355513.0,175.6526,177.2758,175.532,177.183,355513.0
2023-05-19 09:30:00,191.42,192.3,191.06,191.5,120908.0,177.5447,178.361,177.2108,177.6189,120908.0
2023-05-19 10:00:00,191.5,192.81,191.11,192.37,44117.0,177.6189,178.834,177.2572,178.4259,44117.0
2023-05-19 10:30:00,192.41,192.69,192.08,192.34,38073.0,178.463,178.7227,178.1569,178.3981,38073.0
2023-05-19 11:00:00,192.42,192.88,191.3,191.3,44110.0,178.4723,178.8989,177.4334,177.4334,44110.0
2023-05-19 11:30:00,191.14,191.51,190.57,191.02,44446.0,177.285,177.6282,176.7564,177.1737,44446.0
2023-05-19 12:00:00,191.0,191.12,190.35,190.36,32216.0,177.1552,177.2665,176.5523,176.5616,32216.0
2023-05-19 12:30:00,190.35,190.51,189.93,190.43,23788.0,176.5523,176.7007,176.1627,176.6265,23788.0
2023-05-19 13:00:00,190.48,190.85,190.12,190.16,19075.0,176.6729,177.0161,176.339,176.3761,19075.0
2023-05-19 13:30:00,190.16,190.4,189.96,190.07,26302.0,176.3761,176.5987,176.1906,176.2926,26302.0
2023-05-19 14:00:00,190.0,190.15,189.58,189.8,22142.0,176.2277,176.3668,175.8381,176.0422,22142.0
2023-05-19 14:30:00,189.72,190.22,189.67,190.16,39943.0,175.968,176.4317,175.9216,176.3761,39943.0
2023-05-19 15:00:00,190.22,190.53,190.0,190.4,35767.0,176.4317,176.7193,176.2277,176.5987,35767.0
2023-05-19 15:30:00,190.35,191.04,190.34,190.71,134264.0,176.5523,177.1923,176.543,176.8862,134264.0
2023-05-22 09:30:00,191.0,192.29,190.79,191.08,52236.0,177.1552,178.3517,176.9604,177.2294,52236.0
2023-05-22 10:00:00,191.06,192.71,190.28,192.66,65833.0,177.2108,178.7412,176.4874,178.6949,65833.0
2023-05-22 10:30:00,192.66,193.59,192.44,193.21,92024.0,178.6949,179.5574,178.4908,179.205,92024.0
2023-05-22 11:00:00,193.31,193.96,193.14,193.32,49687.0,179.2977,179.9006,179.1401,179.307,49687.0
2023-05-22 11:30:00,193.33,193.33,192.15,192.88,32061.0,179.3163,179.3163,178.2218,178.8989,32061.0
2023-05-22 12:00:00,192.92,193.63,192.84,193.45,28555.0,178.936,179.5945,178.8618,179.4276,28555.0
2023-05-22 12:30:00,193.47,193.54,192.71,192.98,19958.0,179.4461,179.5111,178.7412,178.9917,19958.0
2023-05-22 13:00:00,192.94,193.16,192.25,193.08,106719.0,178.9546,179.1586,178.3146,179.0844,106719.0
2023-05-22 13:30:00,193.08,194.19,193.02,193.96,125305.0,179.0844,180.114,179.0288,179.9006,125305.0
2023-05-22 14:00:00,194.0,194.55,193.97,194.55,44128.0,179.9377,180.4479,179.9099,180.4479,44128.0
2023-05-22 14:30:00,194.57,195.01,194.39,194.95,52105.0,180.4664,180.8745,180.2995,180.8189,52105.0
2023-05-22 15:00:00,195.0,195.03,193.91,194.02,74613.0,180.8652,180.8931,179.8543,179.9563,74613.0
2023-05-22 15:30:00,194.0,194.0,192.99,193.45,195488.0,179.9377,179.9377,179.0009,179.4276,195488.0
2023-05-23 09:30:00,192.52,193.91,191.38,193.5,64698.0,178.565,179.8543,177.5076,179.474,64698.0
2023-05-23 10:00:00,193.59,193.9,192.38,192.46,38163.0,179.5574,179.845,178.4352,178.5094,38163.0
2023-05-23 10:30:00,192.38,192.38,190.77,191.28,58310.0,178.4352,178.4352,176.9419,177.4149,58310.0
2023-05-23 11:00:00,191.19,191.57,190.66,190.89,44773.0,177.3314,177.6839,176.8398,177.0532,44773.0
2023-05-23 11:30:00,190.82,191.26,190.69,191.16,38946.0,176.9882,177.3963,176.8677,177.3036,38946.0
2023-05-23 12:00:00,191.15,191.2,189.87,189.92,38077.0,177.2943,177.3407,176.1071,176.1535,38077.0
2023-05-23 12:30:00,189.96,190.15,189.32,189.87,31679.0,176.1906,176.3668,175.597,176.1071,31679.0
2023-05-23 13:00:00,189.79,190.38,189.46,189.47,28011.0,176.0329,176.5801,175.7268,175.7361,28011.0
2023-05-23 13:30:00,189.41,189.82,189.02,189.29,25882.0,175.6804,176.0607,175.3187,175.5691,25882.0
2023-05-23 14:00:00,189.37,189.72,188.55,188.92,50614.0,175.6433,175.968,174.8828,175.226,50614.0
2023-05-23 14:30:00,188.98,189.2,188.38,188.51,29379.0,175.2816,175.4857,174.7251,174.8457,29379.0
2023-05-23 15:00:00,188.44,188.51,187.86,188.21,61996.0,174.7808,174.8457,174.2428,174.5674,61996.0
2023-05-23 15:30:00,188.23,188.28,187.65,188.14,238217.0,174.586,174.6323,174.048,174.5025,238217.0
2023-05-24 09:30:00,187.75,188.13,186.33,186.65,130162.0,174.1408,174.4932,172.8237,173.1205,130162.0
2023-05-24 10:00:00,186.73,187.32,185.5,186.22,67334.0,173.1947,173.7419,172.0539,172.7217,67334.0
2023-05-24 10:30:00,186.21,186.86,185.31,185.56,63527.0,172.7124,173.3153,171.8776,172.1095,63527.0
2023-05-24 11:00:00,185.63,186.41,185.43,185.85,61305.0,172.1744,172.8979,171.9889,172.3785,61305.0
2023-05-24 11:30:00,185.93,185.97,184.74,185.03,58209.0,172.4527,172.4898,171.3489,171.6179,58209.0
2023-05-24 12:00:00,185.03,185.35,184.46,184.84,103902.0,171.6179,171.9147,171.0892,171.4417,103902.0
2023-05-24 12:30:00,184.87,185.35,184.52,184.66,55194.0,171.4695,171.9147,171.1449,171.2747,55194.0
2023-05-24 13:00:00,184.66,184.66,183.73,183.9,44418.0,171.2747,171.2747,170.4122,170.5698,44418.0
2023-05-24 13:30:00,183.93,184.68,183.93,184.19,68066.0,170.5977,171.2933,170.5977,170.8388,68066.0
2023-05-24 14:00:00,184.19,184.44,183.75,183.8,49213.0,170.8388,171.0707,170.4307,170.4771,49213.0
2023-05-24 14:30:00,183.8,184.5,183.7,183.79,69376.0,170.4771,171.1263,170.3843,170.4678,69376.0
2023-05-24 15:00:00,183.82,184.63,183.61,184.18,68192.0,170.4956,171.2469,170.3009,170.8295,68192.0
2023-05-24 15:30:00,184.14,184.66,183.17,183.31,279019.0,170.7924,171.2747,169.8928,170.0226,279019.0
2023-05-25 09:30:00,184.58,184.58,181.65,182.84,193475.0,171.2005,171.2005,168.4829,169.5867,193475.0
2023-05-25 10:00:00,182.92,183.98,182.58,183.83,146705.0,169.6609,170.644,169.3455,170.5049,146705.0
2023-05-25 10:30:00,183.83,184.65,183.44,184.13,245942.0,170.5049,171.2655,170.1432,170.7832,245942.0
2023-05-25 11:00:00,184.11,184.12,183.25,183.52,110912.0,170.7646,170.7739,169.967,170.2174,110912.0
2023-05-25 11:30:00,183.49,184.11,183.32,183.61,100773.0,170.1896,170.7646,170.0319,170.3009,100773.0
2023-05-25 12:00:00,183.61,183.7,182.66,182.8,57345.0,170.3009,170.3843,169.4197,169.5496,57345.0
2023-05-25 12:30:00,182.66,182.77,182.07,182.09,51428.0,169.4197,169.5217,168.8725,168.891,51428.0
2023-05-25 13:00:00,182.1,183.41,182.0,183.07,116485.0,168.9003,170.1154,168.8076,169.8,116485.0
2023-05-25 13:30:00,183.07,183.57,182.99,183.27,121153.0,169.8,170.2638,169.7258,169.9855,121153.0
2023-05-25 14:00:00,183.31,184.1,182.99,183.06,66127.0,170.0226,170.7553,169.7258,169.7907,66127.0
2023-05-25 14:30:00,183.07,183.35,182.53,182.87,60109.0,169.8,170.0597,169.2991,169.6145,60109.0
2023-05-25 15:00:00,182.96,183.4,182.68,182.94,85326.0,169.698,170.1061,169.4383,169.6794,85326.0
2023-05-25 15:30:00,182.97,183.37,182.44,182.5,246957.0,169.7072,170.0783,169.2157,169.2713,246957.0
2023-05-26 09:30:00,182.0,182.54,181.05,182.24,178719.0,168.8076,169.3084,167.9264,169.0302,178719.0
2023-05-26 10:00:00,182.0,183.0,181.62,182.0,174615.0,168.8076,169.7351,168.4551,168.8076,174615.0
2023-05-26 10:30:00,181.99,182.82,181.06,181.38,143285.0,168.7983,169.5681,167.9357,168.2325,143285.0
2023-05-26 11:00:00,181.4,181.43,180.36,180.46,107541.0,168.2511,168.2789,167.2864,167.3792,107541.0
2023-05-26 11:30:00,180.47,180.82,180.16,180.46,97291.0,167.3885,167.7131,167.1009,167.3792,97291.0
2023-05-26 12:00:00,180.48,182.17,180.48,182.13,168192.0,167.3977,168.9652,167.3977,168.9281,168192.0
2023-05-26 12:30:00,182.2,182.58,181.85,181.98,89160.0,168.9931,169.3455,168.6684,168.789,89160.0
2023-05-26 13:00:00,182.0,182.52,181.82,181.98,82824.0,168.8076,169.2899,168.6406,168.789,82824.0
2023-05-26 13:30:00,181.91,182.49,181.91,182.26,52392.0,168.7241,169.262,168.7241,169.0487,52392.0
2023-05-26 14:00:00,182.27,182.51,181.79,181.99,63281.0,169.058,169.2806,168.6128,168.7983,63281.0
2023-05-26 14:30:00,182.0,182.76,181.99,182.31,110411.0,168.8076,169.5125,168.7983,169.0951,110411.0
2023-05-26 15:00:00,182.35,182.48,181.83,181.93,102194.0,169.1322,169.2528,168.6499,168.7426,102194.0
2023-05-26 15:30:00,181.94,182.8,181.91,182.08,292441.0,168.7519,169.5496,168.7241,168.8818,292441.0
2023-05-30 09:30:00,184.27,188.35,183.81,186.23,203431.0,170.913,174.6973,170.4864,172.7309,203431.0
2023-05-30 10:00:00,186.42,187.42,185.26,185.72,115324.0,172.9072,173.8347,171.8313,172.2579,115324.0
2023-05-30 10:30:00,185.64,185.92,183.1,183.1,116511.0,172.1837,172.4434,169.8278,169.8278,116511.0
2023-05-30 11:00:00,183.07,184.29,182.63,183.98,170260.0,169.8,170.9316,169.3919,170.644,170260.0
2023-05-30 11:30:00,184.09,184.09,182.85,183.07,84239.0,170.7461,170.7461,169.5959,169.8,84239.0
2023-05-30 12:00:00,183.08,183.17,182.21,182.64,74859.0,169.8093,169.8928,169.0023,169.4012,74859.0
2023-05-30 12:30:00,182.55,182.96,182.23,182.83,52456.0,169.3177,169.698,169.0209,169.5774,52456.0
2023-05-30 13:00:00,182.84,182.91,182.24,182.34,77020.0,169.5867,169.6516,169.0302,169.1229,77020.0
2023-05-30 13:30:00,182.25,182.58,182.19,182.3,79871.0,169.0394,169.3455,168.9838,169.0858,79871.0
2023-05-30 14:00:00,182.35,182.79,181.94,182.52,113336.0,169.1322,169.5403,168.7519,169.2899,113336.0
2023-05-30 14:30:00,182.5,182.78,181.74,181.88,87300.0,169.2713,169.531,168.5664,168.6963,87300.0
2023-05-30 15:00:00,181.88,181.95,181.31,181.42,128965.0,168.6963,168.7612,168.1676,168.2696,128965.0
2023-05-30 15:30:00,181.52,182.6,181.52,182.02,286255.0,168.3624,169.3641,168.3624,168.8261,286255.0
2023-05-31 09:30:00,182.26,183.0,180.31,180.36,151713.0,169.0487,169.7351,167.2401,167.2864,151713.0
2023-05-31 10:00:00,180.3,180.37,178.53,179.63,99505.0,167.2308,167.2957,165.5891,166.6094,99505.0
2023-05-31 10:30:00,179.56,180.17,179.06,179.59,92911.0,166.5444,167.1102,166.0807,166.5723,92911.0
2023-05-31 11:00:00,179.61,181.54,179.45,181.29,74453.0,166.5908,168.3809,166.4424,168.149,74453.0
2023-05-31 11:30:00,181.26,181.74,180.99,181.41,75368.0,168.1212,168.5664,167.8708,168.2603,75368.0
2023-05-31 12:00:00,181.42,182.25,181.42,181.69,62903.0,168.2696,169.0394,168.2696,168.52,62903.0
2023-05-31 12:30:00,181.63,182.14,181.47,181.87,72396.0,168.4644,168.9374,168.316,168.687,72396.0
2023-05-31 13:00:00,181.9,182.44,181.58,182.14,99080.0,168.7148,169.2157,168.418,168.9374,99080.0
2023-05-31 13:30:00,182.19,182.79,182.06,182.49,67724.0,168.9838,169.5403,168.8632,169.262,67724.0
2023-05-31 14:00:00,182.51,183.21,182.49,183.13,110102.0,169.2806,169.9299,169.262,169.8557,110102.0
2023-05-31 14:30:00,183.12,184.31,183.06,184.23,87047.0,169.8464,170.9501,169.7907,170.8759,87047.0
2023-05-31 15:00:00,184.3,184.43,183.95,184.06,132519.0,170.9408,171.0614,170.6162,170.7182,132519.0
2023-05-31 15:30:00,184.02,185.64,183.9,184.48,638816.0,170.6811,172.1837,170.5698,171.1078,638816.0
2023-06-01 09:30:00,184.19,186.68,184.15,185.53,166666.0,170.8388,173.1483,170.8017,172.0817,166666.0
2023-06-01 10:00:00,185.65,186.38,185.1,186.38,95829.0,172.193,172.8701,171.6829,172.8701,95829.0
2023-06-01 10:30:00,186.37,187.46,186.16,187.46,118037.0,172.8608,173.8718,172.666,173.8718,118037.0
2023-06-01 11:00:00,187.52,187.75,186.8,187.28,71097.0,173.9274,174.1408,173.2596,173.7048,71097.0
2023-06-01 11:30:00,187.37,188.41,187.24,188.03,75546.0,173.7883,174.7529,173.6677,174.4005,75546.0
2023-06-01 12:00:00,188.04,188.21,187.42,187.55,38673.0,174.4097,174.5674,173.8347,173.9553,38673.0
2023-06-01 12:30:00,187.6,187.79,187.08,187.67,49412.0,174.0016,174.1779,173.5193,174.0666,49412.0
2023-06-01 13:00:00,187.68,187.9,187.41,187.51,40674.0,174.0758,174.2799,173.8254,173.9182,40674.0
2023-06-01 13:30:00,187.5,188.24,187.3,188.08,58099.0,173.9089,174.5952,173.7234,174.4468,58099.0
2023-06-01 14:00:00,188.01,188.19,187.64,187.79,100871.0,174.3819,174.5489,174.0387,174.1779,100871.0
2023-06-01 14:30:00,187.77,188.05,187.64,187.98,55146.0,174.1593,174.419,174.0387,174.3541,55146.0
2023-06-01 15:00:00,188.08,188.82,187.99,188.15,148067.0,174.4468,175.1332,174.3634,174.5118,148067.0
2023-06-01 15:30:00,188.18,188.22,186.85,187.02,280650.0,174.5396,174.5767,173.306,173.4637,280650.0
2023-06-02 09:30:00,190.28,191.66,189.38,189.77,175957.0,176.4874,177.7673,175.6526,176.0143,175957.0
2023-06-02 10:00:00,189.65,190.73,189.06,190.27,70982.0,175.903,176.9048,175.3558,176.4781,70982.0
2023-06-02 10:30:00,190.27,190.72,189.39,189.78,95829.0,176.4781,176.8955,175.6619,176.0236,95829.0
2023-06-02 11:00:00,189.86,191.1,189.66,191.08,60501.0,176.0978,177.2479,175.9123,177.2294,60501.0
2023-06-02 11:30:00,191.08,191.41,190.83,191.25,59513.0,177.2294,177.5355,176.9975,177.3871,59513.0
2023-06-02 12:00:00,191.3,191.95,190.89,191.32,61065.0,177.4334,178.0363,177.0532,177.452,61065.0
2023-06-02 12:30:00,191.28,191.8,190.88,191.49,41650.0,177.4149,177.8972,177.0439,177.6097,41650.0
2023-06-02 13:00:00,191.48,191.91,191.48,191.7,44868.0,177.6004,177.9992,177.6004,177.8044,44868.0
2023-06-02 13:30:00,191.79,192.01,191.63,191.78,37740.0,177.8879,178.092,177.7395,177.8786,37740.0
2023-06-02 14:00:00,191.82,192.08,190.56,191.08,55446.0,177.9157,178.1569,176.7471,177.2294,55446.0
2023-06-02 14:30:00,191.15,191.15,190.43,190.54,64563.0,177.2943,177.2943,176.6265,176.7285,64563.0
2023-06-02 15:00:00,190.57,191.08,190.57,190.69,68496.0,176.7564,177.2294,176.7564,176.8677,68496.0
2023-06-02 15:30:00,190.71,191.49,190.56,191.1,318703.0,176.8862,177.6097,176.7471,177.2479,318703.0
2023-06-05 09:30:00,191.92,192.52,190.65,192.52,84454.0,178.0085,178.565,176.8306,178.565,84454.0
2023-06-05 10:00:00,192.46,193.71,191.44,191.69,76974.0,178.5094,179.6687,177.5633,177.7952,76974.0
2023-06-05 10:30:00,191.55,192.29,190.73,191.0,53301.0,177.6653,178.3517,176.9048,177.1552,53301.0
2023-06-05 11:00:00,191.01,191.16,190.03,190.17,58388.0,177.1645,177.3036,176.2555,176.3853,58388.0
2023-06-05 11:30:00,190.13,190.34,189.64,190.2,30764.0,176.3482,176.543,175.8938,176.4132,30764.0
2023-06-05 12:00:00,190.19,190.45,189.76,190.26,38759.0,176.4039,176.6451,176.0051,176.4688,38759.0
2023-06-05 12:30:00,190.2,190.87,190.06,190.14,33188.0,176.4132,177.0346,176.2833,176.3575,33188.0
2023-06-05 13:00:00,190.13,190.14,189.18,189.25,37679.0,176.3482,176.3575,175.4671,175.532,37679.0
2023-06-05 13:30:00,189.19,189.26,188.71,189.23,28497.0,175.4764,175.5413,175.0312,175.5135,28497.0
2023-06-05 14:00:00,189.18,189.34,188.71,188.96,49611.0,175.4671,175.6155,175.0312,175.2631,49611.0
2023-06-05 14:30:00,188.94,189.05,188.37,188.88,46815.0,175.2445,175.3465,174.7158,175.1889,46815.0
2023-06-05 15:00:00,188.93,189.54,188.5,188.95,55885.0,175.2352,175.801,174.8364,175.2538,55885.0
2023-06-05 15:30:00,188.97,189.44,188.56,188.66,121071.0,175.2723,175.7083,174.8921,174.9848,121071.0
2023-06-06 09:30:00,189.79,189.79,186.27,187.86,58795.0,176.0329,176.0329,172.768,174.2428,58795.0
2023-06-06 10:00:00,187.77,188.39,187.43,188.02,26544.0,174.1593,174.7344,173.844,174.3912,26544.0
2023-06-06 10:30:00,188.07,188.23,186.79,186.79,47547.0,174.4376,174.586,173.2504,173.2504,47547.0
2023-06-06 11:00:00,186.79,188.25,186.65,188.17,34952.0,173.2504,174.6045,173.1205,174.5303,34952.0
2023-06-06 11:30:00,188.22,189.1,188.01,188.5,39024.0,174.5767,175.3929,174.3819,174.8364,39024.0
2023-06-06 12:00:00,188.41,188.66,187.97,188.15,34212.0,174.7529,174.9848,174.3448,174.5118,34212.0
2023-06-06 12:30:00,188.2,188.5,187.82,188.28,28889.0,174.5581,174.8364,174.2057,174.6323,28889.0
2023-06-06 13:00:00,188.22,188.31,187.65,187.65,34119.0,174.5767,174.6602,174.048,174.048,34119.0
2023-06-06 13:30:00,187.6,188.11,187.08,187.16,25153.0,174.0016,174.4747,173.5193,173.5935,25153.0
2023-06-06 14:00:00,187.28,187.3,186.64,187.28,24935.0,173.7048,173.7234,173.1112,173.7048,24935.0
2023-06-06 14:30:00,187.23,188.13,187.23,188.04,41989.0,173.6585,174.4932,173.6585,174.4097,41989.0
2023-06-06 15:00:00,188.04,188.47,187.87,188.37,44160.0,174.4097,174.8086,174.2521,174.7158,44160.0
2023-06-06 15:30:00,188.34,189.42,188.13,189.11,220430.0,174.688,175.6897,174.4932,175.4022,220430.0
2023-06-07 09:30:00,190.0,190.89,189.03,189.93,130167.0,176.2277,177.0532,175.328,176.1627,130167.0
2023-06-07 10:00:00,189.91,190.33,189.26,189.56,63498.0,176.1442,176.5338,175.5413,175.8196,63498.0
2023-06-07 10:30:00,189.62,190.57,189.24,190.57,61301.0,175.8752,176.7564,175.5228,176.7564,61301.0
2023-06-07 11:00:00,190.36,190.68,189.61,189.77,140769.0,176.5616,176.8584,175.8659,176.0143,140769.0
2023-06-07 11:30:00,189.77,190.01,189.48,189.56,59563.0,176.0143,176.2369,175.7454,175.8196,59563.0
2023-06-07 12:00:00,189.65,191.99,189.62,191.93,64670.0,175.903,178.0734,175.8752,178.0178,64670.0
2023-06-07 12:30:00,191.95,193.69,191.94,193.63,76582.0,178.0363,179.6502,178.027,179.5945,76582.0
2023-06-07 13:00:00,193.66,193.66,192.9,193.11,57805.0,179.6224,179.6224,178.9175,179.1122,57805.0
2023-06-07 13:30:00,193.01,193.16,191.84,192.0,27392.0,179.0195,179.1586,177.9343,178.0827,27392.0
2023-06-07 14:00:00,191.98,192.08,190.85,191.02,27792.0,178.0642,178.1569,177.0161,177.1737,27792.0
2023-06-07 14:30:00,191.01,191.1,190.23,190.29,51689.0,177.1645,177.2479,176.441,176.4967,51689.0
2023-06-07 15:00:00,190.3,191.12,190.17,190.6,49692.0,176.5059,177.2665,176.3853,176.7842,49692.0
2023-06-07 15:30:00,190.66,191.39,190.55,190.95,182638.0,176.8398,177.5169,176.7378,177.1088,182638.0
2023-06-08 09:30:00,190.21,190.34,187.66,188.5,85026.0,176.4225,176.543,174.0573,174.8364,85026.0
2023-06-08 10:00:00,188.56,189.28,188.39,189.02,52555.0,174.8921,175.5599,174.7344,175.3187,52555.0
2023-06-08 10:30:00,189.22,189.9,189.06,189.51,27445.0,175.5042,176.1349,175.3558,175.7732,27445.0
2023-06-08 11:00:00,189.49,189.49,188.89,189.42,23470.0,175.7546,175.7546,175.1981,175.6897,23470.0
2023-06-08 11:30:00,189.4,189.8,189.16,189.71,36120.0,175.6712,176.0422,175.4486,175.9587,36120.0
2023-06-08 12:00:00,189.8,190.32,189.23,190.31,46907.0,176.0422,176.5245,175.5135,176.5152,46907.0
2023-06-08 12:30:00,190.36,190.62,189.98,190.33,34487.0,176.5616,176.8027,176.2091,176.5338,34487.0
2023-06-08 13:00:00,190.34,190.9,190.01,190.86,48070.0,176.543,177.0624,176.2369,177.0253,48070.0
2023-06-08 13:30:00,190.9,191.12,190.25,190.57,36338.0,177.0624,177.2665,176.4596,176.7564,36338.0
2023-06-08 14:00:00,190.6,190.91,190.44,190.85,26975.0,176.7842,177.0717,176.6358,177.0161,26975.0
2023-06-08 14:30:00,190.91,190.93,190.3,190.48,31975.0,177.0717,177.0903,176.5059,176.6729,31975.0
2023-06-08 15:00:00,190.47,190.57,189.87,189.93,39987.0,176.6636,176.7564,176.1071,176.1627,39987.0
2023-06-08 15:30:00,189.88,190.41,189.75,190.12,103186.0,176.1164,176.608,175.9958,176.339,103186.0
2023-06-09 09:30:00,189.98,189.98,188.1,188.28,92591.0,176.2091,176.2091,174.4654,174.6323,92591.0
2023-06-09 10:00:00,188.28,188.56,187.73,188.52,63875.0,174.6323,174.8921,174.1222,174.855,63875.0
2023-06-09 10:30:00,188.49,189.73,188.49,189.39,69101.0,174.8271,175.9772,174.8271,175.6619,69101.0
2023-06-09 11:00:00,189.53,189.57,187.97,188.13,30066.0,175.7917,175.8288,174.3448,174.4932,30066.0
2023-06-09 11:30:00,188.12,188.12,187.59,187.75,37660.0,174.4839,174.4839,173.9924,174.1408,37660.0
2023-06-09 12:00:00,187.79,188.04,187.48,187.62,28052.0,174.1779,174.4097,173.8903,174.0202,28052.0
2023-06-09 12:30:00,187.67,187.71,186.8,187.14,32782.0,174.0666,174.1037,173.2596,173.575,32782.0
2023-06-09 13:00:00,187.13,187.24,185.84,185.96,44489.0,173.5657,173.6677,172.3692,172.4805,44489.0
2023-06-09 13:30:00,185.97,186.1,184.82,184.96,47857.0,172.4898,172.6104,171.4231,171.553,47857.0
2023-06-09 14:00:00,184.95,186.19,184.86,186.03,40367.0,171.5437,172.6938,171.4602,172.5454,40367.0
2023-06-09 14:30:00,186.02,186.85,185.81,186.67,40288.0,172.5362,173.306,172.3414,173.1391,40288.0
2023-06-09 15:00:00,186.78,187.32,186.56,187.11,37828.0,173.2411,173.7419,173.037,173.5472,37828.0
2023-06-09 15:30:00,187.14,187.5,186.9,187.31,286270.0,173.575,173.9089,173.3524,173.7327,286270.0
2023-06-12 09:30:00,187.5,188.34,187.07,187.47,102485.0,173.9089,174.688,173.5101,173.8811,102485.0
2023-06-12 10:00:00,187.45,188.71,187.22,187.55,119202.0,173.8625,175.0312,173.6492,173.9553,119202.0
2023-06-12 10:30:00,187.51,187.67,185.89,186.27,51628.0,173.9182,174.0666,172.4156,172.768,51628.0
2023-06-12 11:00:00,186.28,186.66,186.27,186.57,38262.0,172.7773,173.1298,172.768,173.0463,38262.0
2023-06-12 11:30:00,186.59,186.75,186.11,186.23,37205.0,173.0648,173.2133,172.6196,172.7309,37205.0
2023-06-12 12:00:00,186.09,186.58,185.91,186.3,79070.0,172.6011,173.0556,172.4341,172.7959,79070.0
2023-06-12 12:30:00,186.3,186.71,186.28,186.5,35541.0,172.7959,173.1762,172.7773,172.9814,35541.0
2023-06-12 13:00:00,186.55,186.59,186.04,186.44,36657.0,173.0277,173.0648,172.5547,172.9257,36657.0
2023-06-12 13:30:00,186.44,187.08,186.31,187.08,60512.0,172.9257,173.5193,172.8051,173.5193,60512.0
2023-06-12 14:00:00,187.06,187.67,186.8,187.19,57024.0,173.5008,174.0666,173.2596,173.6214,57024.0
2023-06-12 14:30:00,187.03,187.66,187.02,187.53,39889.0,173.473,174.0573,173.4637,173.9367,39889.0
2023-06-12 15:00:00,187.55,187.94,187.39,187.45,78005.0,173.9553,174.317,173.8069,173.8625,78005.0
2023-06-12 15:30:00,187.5,188.64,187.5,188.58,143973.0,173.9089,174.9663,173.9089,174.9106,143973.0
2023-06-13 09:30:00,188.23,188.68,186.94,187.87,86409.0,174.586,175.0034,173.3895,174.2521,86409.0
2023-06-13 10:00:00,187.75,189.45,187.61,189.41,122080.0,174.1408,175.7175,174.0109,175.6804,122080.0
2023-06-13 10:30:00,189.47,190.17,189.0,190.08,81763.0,175.7361,176.3853,175.3002,176.3019,81763.0
2023-06-13 11:00:00,190.1,190.48,189.22,189.25,85717.0,176.3204,176.6729,175.5042,175.532,85717.0
2023-06-13 11:30:00,189.09,189.35,188.34,188.34,52546.0,175.3836,175.6248,174.688,174.688,52546.0
2023-06-13 12:00:00,188.36,188.66,187.91,188.6,41626.0,174.7065,174.9848,174.2892,174.9292,41626.0
2023-06-13 12:30:00,188.53,189.62,188.46,189.46,63001.0,174.8642,175.8752,174.7993,175.7268,63001.0
2023-06-13 13:00:00,189.46,189.97,189.39,189.67,59893.0,175.7268,176.1998,175.6619,175.9216,59893.0
2023-06-13 13:30:00,189.68,190.04,189.49,189.77,52069.0,175.9309,176.2648,175.7546,176.0143,52069.0
2023-06-13 14:00:00,189.74,190.4,189.62,190.34,55813.0,175.9865,176.5987,175.8752,176.543,55813.0
2023-06-13 14:30:00,190.3,190.46,189.84,190.36,78696.0,176.5059,176.6543,176.0793,176.5616,78696.0
2023-06-13 15:00:00,190.38,191.22,190.38,190.85,83777.0,176.5801,177.3592,176.5801,177.0161,83777.0
2023-06-13 15:30:00,190.86,191.25,190.7,191.01,217889.0,177.0253,177.3871,176.8769,177.1645,217889.0
2023-06-14 09:30:00,192.25,193.41,191.38,192.53,105186.0,178.3146,179.3905,177.5076,178.5743,105186.0
2023-06-14 10:00:00,192.64,192.96,192.37,192.63,130238.0,178.6763,178.9731,178.4259,178.667,130238.0
2023-06-14 10:30:00,192.64,192.91,192.18,192.89,94659.0,178.6763,178.9267,178.2497,178.9082,94659.0
2023-06-14 11:00:00,192.84,193.22,191.99,192.07,83176.0,178.8618,179.2143,178.0734,178.1476,83176.0
2023-06-14 11:30:00,192.15,192.25,191.08,191.09,47350.0,178.2218,178.3146,177.2294,177.2387,47350.0
2023-06-14 12:00:00,191.05,191.85,190.82,191.77,84533.0,177.2016,177.9436,176.9882,177.8694,84533.0
2023-06-14 12:30:00,191.8,192.02,191.55,191.65,64192.0,177.8972,178.1013,177.6653,177.7581,64192.0
2023-06-14 13:00:00,191.63,192.04,191.46,191.99,59982.0,177.7395,178.1198,177.5818,178.0734,59982.0
2023-06-14 13:30:00,192.02,192.47,191.92,192.28,54671.0,178.1013,178.5186,178.0085,178.3424,54671.0
2023-06-14 14:00:00,192.46,192.46,190.28,190.97,97327.0,178.5094,178.5094,176.4874,177.1274,97327.0
2023-06-14 14:30:00,190.86,192.15,190.67,191.98,120923.0,177.0253,178.2218,176.8491,178.0642,120923.0
2023-06-14 15:00:00,192.22,193.39,192.08,192.88,79227.0,178.2868,179.3719,178.1569,178.8989,79227.0
2023-06-14 15:30:00,192.85,193.77,192.75,193.02,318783.0,178.8711,179.7244,178.7783,179.0288,318783.0
2023-06-15 09:30:00,191.55,191.55,189.29,190.94,115034.0,179.1011,179.1011,176.988,178.5308,115034.0
2023-06-15 10:00:00,191.11,191.33,189.77,191.24,76397.0,178.6897,178.8954,177.4368,178.8113,76397.0
2023-06-15 10:30:00,191.23,191.39,190.52,191.3,50350.0,178.8019,178.9515,178.1381,178.8674,50350.0
2023-06-15 11:00:00,191.32,191.64,190.88,191.63,40668.0,178.8861,179.1853,178.4747,179.1759,40668.0
2023-06-15 11:30:00,191.65,192.65,191.44,192.15,55749.0,179.1946,180.1296,178.9983,179.6621,55749.0
2023-06-15 12:00:00,192.14,192.79,191.93,192.15,60481.0,179.6528,180.2605,179.4564,179.6621,60481.0
2023-06-15 12:30:00,192.2,193.48,192.09,193.4,106736.0,179.7089,180.9057,179.606,180.8309,106736.0
2023-06-15 13:00:00,193.4,193.5,193.12,193.3,50364.0,180.8309,180.9244,180.5691,180.7374,50364.0
2023-06-15 13:30:00,193.29,193.88,193.15,193.88,65905.0,180.728,181.2797,180.5971,181.2797,65905.0
2023-06-15 14:00:00,193.89,194.01,193.53,193.96,43522.0,181.2891,181.4013,180.9524,181.3545,43522.0
2023-06-15 14:30:00,193.92,194.57,193.81,194.39,88759.0,181.3171,181.9249,181.2142,181.7566,88759.0
2023-06-15 15:00:00,194.56,194.68,193.77,194.24,77495.0,181.9155,182.0277,181.1768,181.6163,77495.0
2023-06-15 15:30:00,194.24,194.95,193.64,194.23,358638.0,181.6163,182.2802,181.0553,181.607,358638.0
2023-06-16 09:30:00,192.29,194.44,192.25,193.05,609185.0,179.793,181.8033,179.7556,180.5036,609185.0
2023-06-16 10:00:00,193.59,194.11,192.97,193.49,70374.0,181.0085,181.4948,180.4288,180.915,70374.0
2023-06-16 10:30:00,193.49,193.54,192.92,193.14,44368.0,180.915,180.9618,180.3821,180.5878,44368.0
2023-06-16 11:00:00,193.06,193.3,192.06,192.24,49270.0,180.513,180.7374,179.578,179.7463,49270.0
2023-06-16 11:30:00,192.19,192.64,191.95,192.21,142577.0,179.6995,180.1203,179.4751,179.7182,142577.0
2023-06-16 12:00:00,192.31,192.7,191.73,192.66,43021.0,179.8117,180.1764,179.2694,180.139,43021.0
2023-06-16 12:30:00,192.67,193.66,192.62,193.3,36172.0,180.1483,181.074,180.1016,180.7374,36172.0
2023-06-16 13:00:00,193.2,193.28,192.17,192.3,27339.0,180.6439,180.7187,179.6808,179.8024,27339.0
2023-06-16 13:30:00,192.34,192.34,191.65,191.87,59206.0,179.8398,179.8398,179.1946,179.4003,59206.0
2023-06-16 14:00:00,191.89,192.7,191.55,192.7,51812.0,179.419,180.1764,179.1011,180.1764,51812.0
2023-06-16 14:30:00,192.72,193.4,192.7,192.74,81647.0,180.1951,180.8309,180.1764,180.2138,81647.0
2023-06-16 15:00:00,192.75,193.17,192.58,192.82,96468.0,180.2231,180.6158,180.0642,180.2886,96468.0
2023-06-16 15:30:00,192.86,193.8,192.43,192.89,288878.0,180.326,181.2049,179.9239,180.354,288878.0
2023-06-20 09:30:00,191.59,193.21,190.36,191.1,321590.0,179.1385,180.6532,177.9885,178.6804,321590.0
2023-06-20 10:00:00,191.01,191.67,190.43,191.33,60259.0,178.5962,179.2133,178.0539,178.8954,60259.0
2023-06-20 10:30:00,191.32,192.66,190.69,192.48,48587.0,178.8861,180.139,178.297,179.9707,48587.0
2023-06-20 11:00:00,192.56,192.89,191.95,192.18,48374.0,180.0455,180.354,179.4751,179.6902,48374.0
2023-06-20 11:30:00,192.09,192.23,191.58,191.86,21751.0,179.606,179.7369,179.1292,179.391,21751.0
2023-06-20 12:00:00,191.81,191.89,190.94,191.55,19660.0,179.3442,179.419,178.5308,179.1011,19660.0
2023-06-20 12:30:00,191.6,192.3,191.36,191.82,44101.0,179.1479,179.8024,178.9235,179.3536,44101.0
2023-06-20 13:00:00,191.76,191.86,191.02,191.32,36952.0,179.2975,179.391,178.6056,178.8861,36952.0
2023-06-20 13:30:00,191.28,191.34,190.89,191.07,28160.0,178.8487,178.9048,178.484,178.6523,28160.0
2023-06-20 14:00:00,191.12,191.7,191.11,191.44,24356.0,178.6991,179.2414,178.6897,178.9983,24356.0
2023-06-20 14:30:00,191.53,191.76,190.82,190.84,65122.0,179.0824,179.2975,178.4186,178.4373,65122.0
2023-06-20 15:00:00,190.94,191.23,190.28,190.4,48848.0,178.5308,178.8019,177.9137,178.0259,48848.0
2023-06-20 15:30:00,190.41,190.82,189.95,190.11,232349.0,178.0352,178.4186,177.6051,177.7547,232349.0
2023-06-21 09:30:00,188.87,188.99,185.99,187.66,179780.0,176.5953,176.7075,173.9025,175.4639,179780.0
2023-06-21 10:00:00,187.83,188.74,187.58,188.26,88732.0,175.6229,176.4738,175.3891,176.0249,88732.0
2023-06-21 10:30:00,188.2,189.75,187.89,189.67,93074.0,175.9688,177.4181,175.679,177.3433,93074.0
2023-06-21 11:00:00,189.67,189.73,188.42,188.42,52893.0,177.3433,177.3994,176.1745,176.1745,52893.0
2023-06-21 11:30:00,188.2,189.14,188.09,189.0,55027.0,175.9688,176.8478,175.866,176.7169,55027.0
2023-06-21 12:00:00,188.99,189.59,188.81,189.5,53375.0,176.7075,177.2685,176.5392,177.1844,53375.0
2023-06-21 12:30:00,189.62,189.83,188.61,188.71,40195.0,177.2966,177.4929,176.3522,176.4457,40195.0
2023-06-21 13:00:00,188.65,189.19,188.47,188.48,32250.0,176.3896,176.8945,176.2213,176.2306,32250.0
2023-06-21 13:30:00,188.45,189.42,188.45,189.32,19066.0,176.2026,177.1096,176.2026,177.0161,19066.0
2023-06-21 14:00:00,189.35,189.47,189.16,189.37,30431.0,177.0441,177.1563,176.8665,177.0628,30431.0
2023-06-21 14:30:00,189.32,189.84,189.25,189.58,58233.0,177.0161,177.5023,176.9506,177.2592,58233.0
2023-06-21 15:00:00,189.49,189.67,189.14,189.32,30657.0,177.175,177.3433,176.8478,177.0161,30657.0
2023-06-21 15:30:00,189.37,190.07,188.64,189.36,164847.0,177.0628,177.7173,176.3802,177.0535,164847.0
2023-06-22 09:30:00,189.62,189.62,186.43,186.7,211910.0,177.2966,177.2966,174.3139,174.5663,211910.0
2023-06-22 10:00:00,186.76,187.93,186.45,187.38,85572.0,174.6224,175.7164,174.3326,175.2021,85572.0
2023-06-22 10:30:00,187.48,187.53,186.3,186.45,73719.0,175.2956,175.3424,174.1923,174.3326,73719.0
2023-06-22 11:00:00,186.46,187.53,186.41,187.29,44776.0,174.3419,175.3424,174.2952,175.118,44776.0
2023-06-22 11:30:00,187.29,187.64,187.14,187.23,27937.0,175.118,175.4452,174.9777,175.0619,27937.0
2023-06-22 12:00:00,187.2,188.05,186.93,187.49,111282.0,175.0338,175.8286,174.7814,175.305,111282.0
2023-06-22 12:30:00,187.47,187.84,187.0,187.81,76003.0,175.2863,175.6322,174.8468,175.6042,76003.0
2023-06-22 13:00:00,187.81,188.04,187.4,187.8,48339.0,175.6042,175.8192,175.2208,175.5948,48339.0
2023-06-22 13:30:00,187.82,189.06,187.78,188.22,44805.0,175.6135,176.773,175.5761,175.9875,44805.0
2023-06-22 14:00:00,188.23,188.46,187.44,187.45,56000.0,175.9969,176.2119,175.2582,175.2676,56000.0
2023-06-22 14:30:00,187.52,187.72,187.04,187.37,117206.0,175.333,175.52,174.8842,175.1928,117206.0
2023-06-22 15:00:00,187.43,187.51,186.95,187.24,101082.0,175.2489,175.3237,174.8001,175.0712,101082.0
2023-06-22 15:30:00,187.21,187.42,186.32,186.39,462643.0,175.0432,175.2395,174.211,174.2765,462643.0
2023-06-23 09:30:00,186.01,189.24,185.8,187.28,257012.0,173.9212,176.9413,173.7248,175.1086,257012.0
2023-06-23 10:00:00,187.29,188.1,186.21,186.99,148801.0,175.118,175.8753,174.1082,174.8375,148801.0
2023-06-23 10:30:00,187.01,187.39,186.29,186.78,83033.0,174.8562,175.2115,174.183,174.6411,83033.0
2023-06-23 11:00:00,186.68,186.71,186.13,186.31,124118.0,174.5476,174.5757,174.0334,174.2017,124118.0
2023-06-23 11:30:00,186.31,187.31,186.2,187.31,62419.0,174.2017,175.1367,174.0988,175.1367,62419.0
2023-06-23 12:00:00,187.28,187.36,186.98,187.09,40653.0,175.1086,175.1834,174.8281,174.931,40653.0
2023-06-23 12:30:00,187.08,187.33,186.75,186.79,163245.0,174.9216,175.1554,174.6131,174.6505,163245.0
2023-06-23 13:00:00,186.79,186.82,185.94,186.25,91200.0,174.6505,174.6785,173.8557,174.1456,91200.0
2023-06-23 13:30:00,186.22,186.47,185.74,185.83,63998.0,174.1175,174.3513,173.6687,173.7529,63998.0
2023-06-23 14:00:00,185.85,185.94,185.24,185.78,79969.0,173.7716,173.8557,173.2012,173.7061,79969.0
2023-06-23 14:30:00,185.77,186.12,185.24,185.41,67125.0,173.6968,174.024,173.2012,173.3602,67125.0
2023-06-23 15:00:00,185.46,186.36,185.3,186.26,85869.0,173.4069,174.2484,173.2573,174.1549,85869.0
2023-06-23 15:30:00,186.28,186.77,185.94,186.08,287524.0,174.1736,174.6318,173.8557,173.9866,287524.0
2023-06-26 09:30:00,185.65,186.33,184.82,185.17,91244.0,173.5846,174.2204,172.8085,173.1358,91244.0
2023-06-26 10:00:00,185.29,186.6,185.09,186.5,121660.0,173.248,174.4728,173.061,174.3793,121660.0
2023-06-26 10:30:00,186.62,187.51,186.37,187.28,68012.0,174.4915,175.3237,174.2578,175.1086,68012.0
2023-06-26 11:00:00,187.28,188.07,187.22,187.62,84904.0,175.1086,175.8473,175.0525,175.4265,84904.0
2023-06-26 11:30:00,187.68,188.42,187.42,188.24,76636.0,175.4826,176.1745,175.2395,176.0062,76636.0
2023-06-26 12:00:00,188.24,188.83,188.04,188.5,124614.0,176.0062,176.5579,175.8192,176.2493,124614.0
2023-06-26 12:30:00,188.46,188.6,188.02,188.11,76122.0,176.2119,176.3428,175.8005,175.8847,76122.0
2023-06-26 13:00:00,188.14,188.42,187.92,188.29,60691.0,175.9127,176.1745,175.707,176.053,60691.0
2023-06-26 13:30:00,188.35,188.76,188.2,188.37,50790.0,176.1091,176.4925,175.9688,176.1278,50790.0
2023-06-26 14:00:00,188.34,188.44,187.64,188.17,58409.0,176.0997,176.1932,175.4452,175.9408,58409.0
2023-06-26 14:30:00,188.17,188.47,188.05,188.16,68128.0,175.9408,176.2213,175.8286,175.9314,68128.0
2023-06-26 15:00:00,188.16,188.58,187.9,188.19,57930.0,175.9314,176.3241,175.6883,175.9595,57930.0
2023-06-26 15:30:00,188.26,188.45,187.78,188.2,261136.0,176.0249,176.2026,175.5761,175.9688,261136.0
2023-06-27 09:30:00,188.97,189.42,187.18,187.95,77466.0,176.6888,177.1096,175.0151,175.7351,77466.0
2023-06-27 10:00:00,187.87,188.52,187.41,188.07,54854.0,175.6603,176.268,175.2302,175.8473,54854.0
2023-06-27 10:30:00,188.07,188.87,187.92,188.72,67815.0,175.8473,176.5953,175.707,176.455,67815.0
2023-06-27 11:00:00,188.69,189.39,188.24,189.13,77171.0,176.427,177.0815,176.0062,176.8384,77171.0
2023-06-27 11:30:00,189.02,189.36,188.62,188.71,38130.0,176.7356,177.0535,176.3615,176.4457,38130.0
2023-06-27 12:00:00,188.7,188.85,187.8,187.84,54236.0,176.4363,176.5766,175.5948,175.6322,54236.0
2023-06-27 12:30:00,187.89,188.2,187.36,187.72,57775.0,175.679,175.9688,175.1834,175.52,57775.0
2023-06-27 13:00:00,187.78,188.45,187.78,188.34,68414.0,175.5761,176.2026,175.5761,176.0997,68414.0
2023-06-27 13:30:00,188.4,188.85,188.38,188.84,27405.0,176.1558,176.5766,176.1371,176.5673,27405.0
2023-06-27 14:00:00,188.88,188.97,188.61,188.61,39715.0,176.6047,176.6888,176.3522,176.3522,39715.0
2023-06-27 14:30:00,188.59,188.75,188.19,188.29,40689.0,176.3335,176.4831,175.9595,176.053,40689.0
2023-06-27 15:00:00,188.33,188.7,187.81,188.24,55835.0,176.0904,176.4363,175.6042,176.0062,55835.0
2023-06-27 15:30:00,188.19,188.29,187.6,187.67,219874.0,175.9595,176.053,175.4078,175.4733,219874.0
2023-06-28 09:30:00,187.74,187.77,185.93,187.72,121604.0,175.5387,175.5668,173.8464,175.52,121604.0
2023-06-28 10:00:00,187.71,189.17,187.54,188.53,121135.0,175.5107,176.8758,175.3517,176.2774,121135.0
2023-06-28 10:30:00,188.62,188.75,187.55,187.67,75086.0,176.3615,176.4831,175.3611,175.4733,75086.0
2023-06-28 11:00:00,187.72,189.54,187.72,189.47,98794.0,175.52,177.2218,175.52,177.1563,98794.0
2023-06-28 11:30:00,189.47,189.47,188.78,189.15,95073.0,177.1563,177.1563,176.5112,176.8571,95073.0
2023-06-28 12:00:00,189.1,190.19,188.98,190.17,80900.0,176.8104,177.8295,176.6982,177.8108,80900.0
2023-06-28 12:30:00,190.17,190.99,189.94,190.47,102380.0,177.8108,178.5775,177.5958,178.0913,102380.0
2023-06-28 13:00:00,190.45,191.02,190.17,190.72,57781.0,178.0726,178.6056,177.8108,178.3251,57781.0
2023-06-28 13:30:00,190.72,190.77,190.09,190.67,65298.0,178.3251,178.3718,177.736,178.2783,65298.0
2023-06-28 14:00:00,190.66,191.0,190.23,190.41,68010.0,178.269,178.5869,177.8669,178.0352,68010.0
2023-06-28 14:30:00,190.39,190.8,190.29,190.6,69033.0,178.0165,178.3999,177.923,178.2129,69033.0
2023-06-28 15:00:00,190.63,191.04,190.59,190.83,92016.0,178.2409,178.6243,178.2035,178.4279,92016.0
2023-06-28 15:30:00,190.82,191.75,190.81,191.72,319395.0,178.4186,179.2881,178.4092,179.2601,319395.0
2023-06-29 09:30:00,189.81,191.46,188.68,190.51,134866.0,177.4742,179.017,176.4176,178.1287,134866.0
2023-06-29 10:00:00,190.67,191.81,190.36,191.42,124935.0,178.2783,179.3442,177.9885,178.9796,124935.0
2023-06-29 10:30:00,191.42,192.38,190.98,192.06,115976.0,178.9796,179.8772,178.5682,179.578,115976.0
2023-06-29 11:00:00,192.07,192.39,191.3,191.85,102503.0,179.5873,179.8865,178.8674,179.3816,102503.0
2023-06-29 11:30:00,191.85,192.24,191.48,192.11,93054.0,179.3816,179.7463,179.0357,179.6247,93054.0
2023-06-29 12:00:00,192.11,192.35,191.88,191.96,157314.0,179.6247,179.8491,179.4097,179.4845,157314.0
2023-06-29 12:30:00,191.9,192.17,191.78,192.16,65956.0,179.4284,179.6808,179.3162,179.6715,65956.0
2023-06-29 13:00:00,192.27,192.27,191.57,192.17,47102.0,179.7743,179.7743,179.1198,179.6808,47102.0
2023-06-29 13:30:00,192.18,192.61,191.89,191.98,43973.0,179.6902,180.0922,179.419,179.5032,43973.0
2023-06-29 14:00:00,191.98,192.11,191.39,191.56,73016.0,179.5032,179.6247,178.9515,179.1105,73016.0
2023-06-29 14:30:00,191.59,192.18,191.54,192.12,59041.0,179.1385,179.6902,179.0918,179.6341,59041.0
2023-06-29 15:00:00,192.14,192.19,191.59,191.97,73930.0,179.6528,179.6995,179.1385,179.4938,73930.0
2023-06-29 15:30:00,191.97,193.02,191.85,192.8,354090.0,179.4938,180.4756,179.3816,180.2699,354090.0
2023-06-30 09:30:00,194.27,195.3,193.78,193.93,103292.0,181.6444,182.6074,181.1862,181.3265,103292.0
2023-06-30 10:00:00,193.93,194.6,193.02,193.46,74876.0,181.3265,181.9529,180.4756,180.887,74876.0
2023-06-30 10:30:00,193.48,193.97,193.1,193.61,68823.0,180.9057,181.3639,180.5504,181.0272,68823.0
2023-06-30 11:00:00,193.67,193.7,191.71,192.05,51797.0,181.0833,181.1114,179.2507,179.5686,51797.0
2023-06-30 11:30:00,192.16,192.66,192.05,192.56,30822.0,179.6715,180.139,179.5686,180.0455,30822.0
2023-06-30 12:00:00,192.62,192.78,191.86,192.1,38524.0,180.1016,180.2512,179.391,179.6154,38524.0
2023-06-30 12:30:00,192.11,192.17,191.35,191.52,121018.0,179.6247,179.6808,178.9141,179.0731,121018.0
2023-06-30 13:00:00,191.5,191.66,191.29,191.47,78303.0,179.0544,179.204,178.858,179.0263,78303.0
2023-06-30 13:30:00,191.46,191.98,191.41,191.68,56809.0,179.017,179.5032,178.9702,179.2227,56809.0
2023-06-30 14:00:00,191.71,192.11,191.45,191.99,75590.0,179.2507,179.6247,179.0076,179.5125,75590.0
2023-06-30 14:30:00,192.03,192.1,191.59,191.69,90064.0,179.5499,179.6154,179.1385,179.232,90064.0
2023-06-30 15:00:00,191.68,191.72,191.19,191.38,108735.0,179.2227,179.2601,178.7645,178.9422,108735.0
2023-06-30 15:30:00,191.38,194.18,191.32,193.87,343894.0,178.9422,181.5602,178.8861,181.2704,343894.0
2023-07-03 09:30:00,193.4,194.95,192.66,194.38,122218.0,180.8309,182.2802,180.139,181.7472,122218.0
2023-07-03 10:00:00,194.21,195.85,193.94,195.6,59153.0,181.5883,183.1217,181.3358,182.8879,59153.0
2023-07-03 10:30:00,195.63,196.32,195.62,196.03,63609.0,182.916,183.5611,182.9066,183.29,63609.0
2023-07-03 11:00:00,195.96,196.21,195.47,195.93,62558.0,183.2245,183.4583,182.7664,183.1965,62558.0
2023-07-03 11:30:00,195.89,196.01,195.11,195.76,48112.0,183.1591,183.2713,182.4298,183.0375,48112.0
2023-07-03 12:00:00,195.76,195.76,194.97,195.29,38408.0,183.0375,183.0375,182.2989,182.5981,38408.0
2023-07-03 12:30:00,195.24,195.65,194.72,194.89,130924.0,182.5513,182.9347,182.0651,182.2241,130924.0
2023-07-05 09:30:00,195.0,197.2,194.82,197.2,171174.0,182.3269,184.3839,182.1586,184.3839,171174.0
2023-07-05 10:00:00,197.08,197.21,195.07,196.07,104793.0,184.2717,184.3933,182.3924,183.3274,104793.0
2023-07-05 10:30:00,196.23,198.37,195.92,198.13,88676.0,183.477,185.4779,183.1871,185.2535,88676.0
2023-07-05 11:00:00,198.14,199.32,198.14,199.04,97125.0,185.2628,186.3662,185.2628,186.1044,97125.0
2023-07-05 11:30:00,199.07,199.07,197.93,198.28,50610.0,186.1324,186.1324,185.0665,185.3937,50610.0
2023-07-05 12:00:00,198.25,198.64,197.82,198.5,81510.0,185.3657,185.7303,184.9636,185.5994,81510.0
2023-07-05 12:30:00,198.51,199.0,198.24,198.91,72790.0,185.6088,186.067,185.3563,185.9828,72790.0
2023-07-05 13:00:00,198.92,198.93,197.7,197.88,55360.0,185.9921,186.0015,184.8514,185.0197,55360.0
2023-07-05 13:30:00,197.87,198.95,197.74,198.31,97840.0,185.0104,186.0202,184.8888,185.4218,97840.0
2023-07-05 14:00:00,198.3,198.78,197.85,197.89,60612.0,185.4124,185.8612,184.9917,185.0291,60612.0
2023-07-05 14:30:00,197.87,198.64,197.84,198.63,56697.0,185.0104,185.7303,184.9823,185.721,56697.0
2023-07-05 15:00:00,198.61,199.0,198.54,198.9,43152.0,185.7023,186.067,185.6368,185.9734,43152.0
2023-07-05 15:30:00,198.88,198.89,198.13,198.27,244368.0,185.9547,185.9641,185.2535,185.3844,244368.0
2023-07-06 09:30:00,196.0,196.58,193.77,195.83,165487.0,183.2619,183.8042,181.1768,183.103,165487.0
2023-07-06 10:00:00,195.54,196.58,195.07,195.84,81703.0,182.8318,183.8042,182.3924,183.1123,81703.0
2023-07-06 10:30:00,195.82,196.32,195.38,196.23,52011.0,183.0936,183.5611,182.6822,183.477,52011.0
2023-07-06 11:00:00,196.32,196.42,195.84,196.29,45426.0,183.5611,183.6546,183.1123,183.5331,45426.0
2023-07-06 11:30:00,196.33,196.76,196.02,196.76,65078.0,183.5705,183.9725,183.2806,183.9725,65078.0
2023-07-06 12:00:00,196.78,197.28,196.69,196.93,49906.0,183.9912,184.4587,183.9071,184.1315,49906.0
2023-07-06 12:30:00,196.94,197.4,196.68,197.13,28668.0,184.1408,184.5709,183.8977,184.3185,28668.0
2023-07-06 13:00:00,197.07,197.33,196.77,197.18,44402.0,184.2624,184.5055,183.9819,184.3652,44402.0
2023-07-06 13:30:00,197.26,197.44,196.97,197.37,24874.0,184.44,184.6083,184.1689,184.5429,24874.0
2023-07-06 14:00:00,197.42,197.42,196.82,197.07,31128.0,184.5896,184.5896,184.0286,184.2624,31128.0
2023-07-06 14:30:00,197.04,197.1,196.69,197.1,24984.0,184.2343,184.2904,183.9071,184.2904,24984.0
2023-07-06 15:00:00,197.09,197.09,196.41,196.71,41528.0,184.2811,184.2811,183.6453,183.9258,41528.0
2023-07-06 15:30:00,196.68,196.8,195.88,196.01,189726.0,183.8977,184.0099,183.1497,183.2713,189726.0
2023-07-07 09:30:00,194.89,195.14,192.51,192.66,100354.0,182.2241,182.4578,179.9987,180.139,100354.0
2023-07-07 10:00:00,192.85,193.24,191.88,192.69,86287.0,180.3166,180.6813,179.4097,180.167,86287.0
2023-07-07 10:30:00,192.76,194.21,192.63,193.92,58432.0,180.2325,181.5883,180.1109,181.3171,58432.0
2023-07-07 11:00:00,193.95,193.95,193.25,193.72,42407.0,181.3452,181.3452,180.6906,181.1301,42407.0
2023-07-07 11:30:00,193.72,194.24,193.43,194.02,38055.0,181.1301,181.6163,180.8589,181.4106,38055.0
2023-07-07 12:00:00,193.99,194.7,193.88,194.44,46517.0,181.3826,182.0464,181.2797,181.8033,46517.0
2023-07-07 12:30:00,194.48,195.19,194.31,195.19,51464.0,181.8407,182.5046,181.6818,182.5046,51464.0
2023-07-07 13:00:00,195.25,195.82,195.25,195.72,57972.0,182.5607,183.0936,182.5607,183.0001,57972.0
2023-07-07 13:30:00,195.68,195.68,195.23,195.46,70803.0,182.9627,182.9627,182.542,182.757,70803.0
2023-07-07 14:00:00,195.45,195.77,195.38,195.62,63340.0,182.7477,183.0469,182.6822,182.9066,63340.0
2023-07-07 14:30:00,195.67,197.08,195.61,197.02,196604.0,182.9534,184.2717,182.8973,184.2156,196604.0
2023-07-07 15:00:00,197.04,197.11,195.67,195.75,61694.0,184.2343,184.2998,182.9534,183.0282,61694.0
2023-07-07 15:30:00,195.76,196.21,195.49,195.56,187968.0,183.0375,183.4583,182.7851,182.8505,187968.0
2023-07-10 09:30:00,194.35,195.63,193.65,195.11,89374.0,181.7192,182.916,181.0646,182.4298,89374.0
2023-07-10 10:00:00,195.22,195.22,193.28,193.46,78115.0,182.5326,182.5326,180.7187,180.887,78115.0
2023-07-10 10:30:00,193.44,194.21,193.15,194.05,102385.0,180.8683,181.5883,180.5971,181.4387,102385.0
2023-07-10 11:00:00,194.0,194.25,193.22,193.37,55560.0,181.3919,181.6257,180.6626,180.8028,55560.0
2023-07-10 11:30:00,193.42,193.99,193.32,193.77,57385.0,180.8496,181.3826,180.7561,181.1768,57385.0
2023-07-10 12:00:00,193.82,193.87,193.16,193.87,55736.0,181.2236,181.2704,180.6065,181.2704,55736.0
2023-07-10 12:30:00,193.87,194.3,193.77,194.05,20482.0,181.2704,181.6724,181.1768,181.4387,20482.0
2023-07-10 13:00:00,194.02,194.86,193.71,194.83,37602.0,181.4106,182.196,181.1207,182.168,37602.0
2023-07-10 13:30:00,194.77,195.03,194.48,194.53,28558.0,182.1119,182.355,181.8407,181.8875,28558.0
2023-07-10 14:00:00,194.48,194.67,194.22,194.54,25752.0,181.8407,182.0184,181.5976,181.8968,25752.0
2023-07-10 14:30:00,194.54,194.57,193.39,193.46,178098.0,181.8968,181.9249,180.8215,180.887,178098.0
2023-07-10 15:00:00,193.48,193.59,192.95,193.44,81659.0,180.9057,181.0085,180.4101,180.8683,81659.0
2023-07-10 15:30:00,193.43,193.66,193.04,193.56,183323.0,180.8589,181.074,180.4943,180.9805,183323.0
2023-07-11 09:30:00,193.64,194.2,192.92,193.16,52694.0,181.0553,181.5789,180.3821,180.6065,52694.0
2023-07-11 10:00:00,193.34,194.11,192.74,193.91,48939.0,180.7748,181.4948,180.2138,181.3078,48939.0
2023-07-11 10:30:00,193.97,194.47,193.73,194.44,56700.0,181.3639,181.8314,181.1394,181.8033,56700.0
2023-07-11 11:00:00,194.46,194.49,193.85,194.0,38119.0,181.822,181.8501,181.2517,181.3919,38119.0
2023-07-11 11:30:00,194.01,194.6,193.96,194.41,39011.0,181.4013,181.9529,181.3545,181.7753,39011.0
2023-07-11 12:00:00,194.43,194.67,193.94,194.04,28058.0,181.794,182.0184,181.3358,181.4293,28058.0
2023-07-11 12:30:00,194.12,194.35,193.83,193.96,21825.0,181.5041,181.7192,181.233,181.3545,21825.0
2023-07-11 13:00:00,194.0,194.01,193.33,193.38,38145.0,181.3919,181.4013,180.7654,180.8122,38145.0
2023-07-11 13:30:00,193.36,193.36,192.83,192.89,65272.0,180.7935,180.7935,180.2979,180.354,65272.0
2023-07-11 14:00:00,192.99,193.39,192.66,193.39,42323.0,180.4475,180.8215,180.139,180.8215,42323.0
2023-07-11 14:30:00,193.35,193.76,193.32,193.69,44290.0,180.7841,181.1675,180.7561,181.102,44290.0
2023-07-11 15:00:00,193.71,194.04,193.69,193.98,70564.0,181.1207,181.4293,181.102,181.3732,70564.0
2023-07-11 15:30:00,193.96,195.02,193.87,194.6,226419.0,181.3545,182.3456,181.2704,181.9529,226419.0
2023-07-12 09:30:00,197.26,198.33,195.77,196.61,108155.0,184.44,185.4405,183.0469,183.8323,108155.0
2023-07-12 10:00:00,196.59,197.1,195.99,196.39,86993.0,183.8136,184.2904,183.2526,183.6266,86993.0
2023-07-12 10:30:00,196.34,196.7,195.08,195.56,49121.0,183.5798,183.9164,182.4017,182.8505,49121.0
2023-07-12 11:00:00,195.66,195.66,194.83,194.87,39636.0,182.944,182.944,182.168,182.2054,39636.0
2023-07-12 11:30:00,194.86,195.61,194.71,194.8,37280.0,182.196,182.8973,182.0558,182.1399,37280.0
2023-07-12 12:00:00,194.72,195.78,194.59,195.74,34486.0,182.0651,183.0562,181.9436,183.0188,34486.0
2023-07-12 12:30:00,195.71,196.0,195.53,195.55,21730.0,182.9908,183.2619,182.8225,182.8412,21730.0
2023-07-12 13:00:00,195.61,195.88,195.2,195.79,27496.0,182.8973,183.1497,182.5139,183.0656,27496.0
2023-07-12 13:30:00,195.8,196.19,195.74,195.98,25036.0,183.0749,183.4396,183.0188,183.2432,25036.0
2023-07-12 14:00:00,196.17,196.19,195.89,196.04,19002.0,183.4209,183.4396,183.1591,183.2993,19002.0
2023-07-12 14:30:00,196.03,196.48,196.02,196.47,34148.0,183.29,183.7107,183.2806,183.7014,34148.0
2023-07-12 15:00:00,196.43,196.68,195.55,195.84,67887.0,183.664,183.8977,182.8412,183.1123,67887.0
2023-07-12 15:30:00,195.83,196.54,195.29,195.48,181836.0,183.103,183.7668,182.5981,182.7757,181836.0
2023-07-13 09:30:00,195.08,195.19,192.8,192.97,98145.0,182.4017,182.5046,180.2699,180.4288,98145.0
2023-07-13 10:00:00,193.06,193.93,192.98,193.83,85208.0,180.513,181.3265,180.4382,181.233,85208.0
2023-07-13 10:30:00,194.0,194.2,193.35,193.81,70927.0,181.3919,181.5789,180.7841,181.2142,70927.0
2023-07-13 11:00:00,193.9,194.33,193.78,194.18,62705.0,181.2984,181.7005,181.1862,181.5602,62705.0
2023-07-13 11:30:00,194.18,194.86,194.04,194.62,65066.0,181.5602,182.196,181.4293,181.9716,65066.0
2023-07-13 12:00:00,194.62,194.76,194.34,194.66,48534.0,181.9716,182.1025,181.7098,182.009,48534.0
2023-07-13 12:30:00,194.66,195.05,194.65,194.78,44763.0,182.009,182.3737,181.9997,182.1212,44763.0
2023-07-13 13:00:00,194.84,195.47,194.59,195.23,66239.0,182.1773,182.7664,181.9436,182.542,66239.0
2023-07-13 13:30:00,195.24,195.41,195.02,195.08,32015.0,182.5513,182.7103,182.3456,182.4017,32015.0
2023-07-13 14:00:00,195.08,195.2,194.85,194.87,28129.0,182.4017,182.5139,182.1867,182.2054,28129.0
2023-07-13 14:30:00,194.87,195.42,194.68,195.32,47025.0,182.2054,182.7196,182.0277,182.6261,47025.0
2023-07-13 15:00:00,195.33,195.69,195.04,195.69,59647.0,182.6355,182.9721,182.3643,182.9721,59647.0
2023-07-13 15:30:00,195.64,196.95,195.64,196.84,342247.0,182.9253,184.1502,182.9253,184.0473,342247.0
2023-07-14 09:30:00,196.1,196.3,194.71,195.53,111497.0,183.3554,183.5424,182.0558,182.8225,111497.0
2023-07-14 10:00:00,195.36,195.69,194.6,194.99,60785.0,182.6635,182.9721,181.9529,182.3176,60785.0
2023-07-14 10:30:00,195.0,196.03,194.87,196.02,54313.0,182.3269,183.29,182.2054,183.2806,54313.0
2023-07-14 11:00:00,196.0,196.67,195.82,196.27,46406.0,183.2619,183.8884,183.0936,183.5144,46406.0
2023-07-14 11:30:00,196.31,196.43,195.71,196.08,65392.0,183.5518,183.664,182.9908,183.3367,65392.0
2023-07-14 12:00:00,196.08,196.11,195.25,195.52,36115.0,183.3367,183.3648,182.5607,182.8131,36115.0
2023-07-14 12:30:00,195.52,195.55,195.08,195.26,42659.0,182.8131,182.8412,182.4017,182.57,42659.0
2023-07-14 13:00:00,195.25,196.05,195.03,195.08,114796.0,182.5607,183.3087,182.355,182.4017,114796.0
2023-07-14 13:30:00,195.03,195.2,194.64,195.19,55266.0,182.355,182.5139,181.9903,182.5046,55266.0
2023-07-14 14:00:00,195.19,195.23,194.49,194.51,49735.0,182.5046,182.542,181.8501,181.8688,49735.0
2023-07-14 14:30:00,194.56,195.13,194.51,195.13,67573.0,181.9155,182.4485,181.8688,182.4485,67573.0
2023-07-14 15:00:00,195.08,195.08,194.34,194.38,72581.0,182.4017,182.4017,181.7098,181.7472,72581.0
2023-07-14 15:30:00,194.38,194.52,193.61,194.07,250034.0,181.7472,181.8781,181.0272,181.4574,250034.0
2023-07-17 09:30:00,192.93,193.21,189.23,191.0,152338.0,180.3914,180.6532,176.9319,178.5869,152338.0
2023-07-17 10:00:00,191.11,191.4,189.37,189.8,140148.0,178.6897,178.9609,177.0628,177.4649,140148.0
2023-07-17 10:30:00,189.8,190.07,187.73,188.86,144187.0,177.4649,177.7173,175.5294,176.586,144187.0
2023-07-17 11:00:00,188.79,188.9,186.7,186.89,151938.0,176.5205,176.6234,174.5663,174.744,151938.0
2023-07-17 11:30:00,186.89,187.38,186.1,186.57,207973.0,174.744,175.2021,174.0053,174.4448,207973.0
2023-07-17 12:00:00,186.53,187.29,186.13,186.93,148992.0,174.4074,175.118,174.0334,174.7814,148992.0
2023-07-17 12:30:00,186.97,187.3,185.71,185.81,177460.0,174.8188,175.1273,173.6407,173.7342,177460.0
2023-07-17 13:00:00,185.82,186.18,184.9,185.88,139897.0,173.7435,174.0801,172.8833,173.7996,139897.0
2023-07-17 13:30:00,185.91,187.12,185.83,187.09,102079.0,173.8277,174.959,173.7529,174.931,102079.0
2023-07-17 14:00:00,187.09,187.18,185.38,185.55,169693.0,174.931,175.0151,173.3321,173.4911,169693.0
2023-07-17 14:30:00,185.53,185.95,185.14,185.72,146055.0,173.4724,173.8651,173.1077,173.65,146055.0
2023-07-17 15:00:00,185.74,186.54,185.28,185.8,178494.0,173.6687,174.4167,173.2386,173.7248,178494.0
2023-07-17 15:30:00,185.83,186.4,185.25,186.21,909930.0,173.7529,174.2858,173.2106,174.1082,909930.0
2023-07-18 09:30:00,186.0,187.65,184.65,187.25,264197.0,173.9118,175.4546,172.6496,175.0806,264197.0
2023-07-18 10:00:00,187.36,188.95,187.06,187.56,126524.0,175.1834,176.6701,174.9029,175.3704,126524.0
2023-07-18 10:30:00,187.58,187.96,186.61,187.52,96939.0,175.3891,175.7444,174.4822,175.333,96939.0
2023-07-18 11:00:00,187.52,187.52,185.55,185.71,76731.0,175.333,175.333,173.4911,173.6407,76731.0
2023-07-18 11:30:00,185.63,185.69,184.36,184.39,154395.0,173.5659,173.622,172.3784,172.4065,154395.0
2023-07-18 12:00:00,184.4,184.64,182.16,182.42,193091.0,172.4158,172.6402,170.3214,170.5645,193091.0
2023-07-18 12:30:00,182.56,183.26,182.43,182.97,153553.0,170.6954,171.3499,170.5738,171.0787,153553.0
2023-07-18 13:00:00,182.97,183.08,182.41,182.78,52671.0,171.0787,171.1816,170.5551,170.9011,52671.0
2023-07-18 13:30:00,182.6,183.76,182.41,183.53,77351.0,170.7328,171.8174,170.5551,171.6023,77351.0
2023-07-18 14:00:00,183.46,183.6,183.17,183.55,77536.0,171.5369,171.6678,171.2657,171.621,77536.0
2023-07-18 14:30:00,183.52,184.21,183.5,183.97,94354.0,171.593,172.2382,171.5743,172.0138,94354.0
2023-07-18 15:00:00,183.93,184.98,183.46,184.75,182682.0,171.9764,172.9581,171.5369,172.7431,182682.0
2023-07-18 15:30:00,184.75,185.93,184.59,185.8,411405.0,172.7431,173.8464,172.5935,173.7248,411405.0
2023-07-19 09:30:00,189.33,193.61,188.62,189.99,355158.0,177.0254,181.0272,176.3615,177.6425,355158.0
2023-07-19 10:00:00,190.0,191.2,189.73,190.0,265290.0,177.6519,178.7739,177.3994,177.6519,265290.0
2023-07-19 10:30:00,190.01,190.67,189.87,190.47,91567.0,177.6612,178.2783,177.5303,178.0913,91567.0
2023-07-19 11:00:00,190.52,190.53,189.4,189.99,77768.0,178.1381,178.1474,177.0909,177.6425,77768.0
2023-07-19 11:30:00,190.04,190.3,189.98,190.04,94482.0,177.6893,177.9324,177.6332,177.6893,94482.0
2023-07-19 12:00:00,190.06,190.25,189.52,189.93,195750.0,177.708,177.8856,177.2031,177.5864,195750.0
2023-07-19 12:30:00,189.94,190.04,189.34,189.81,93899.0,177.5958,177.6893,177.0348,177.4742,93899.0
2023-07-19 13:00:00,189.81,189.86,188.81,189.11,107846.0,177.4742,177.521,176.5392,176.8197,107846.0
2023-07-19 13:30:00,189.08,189.96,188.96,189.45,87271.0,176.7917,177.6145,176.6795,177.1376,87271.0
2023-07-19 14:00:00,189.44,189.9,189.31,189.9,102872.0,177.1283,177.5584,177.0067,177.5584,102872.0
2023-07-19 14:30:00,189.91,190.28,189.84,190.03,119961.0,177.5677,177.9137,177.5023,177.6799,119961.0
2023-07-19 15:00:00,190.03,190.17,189.64,189.73,103082.0,177.6799,177.8108,177.3153,177.3994,103082.0
2023-07-19 15:30:00,189.74,189.99,188.9,189.18,322190.0,177.4088,177.6425,176.6234,176.8852,322190.0
2023-07-20 09:30:00,182.82,183.5,179.21,180.97,642256.0,170.9385,171.5743,167.5631,169.2087,642256.0
2023-07-20 10:00:00,180.85,183.52,180.82,183.32,217778.0,169.0965,171.593,169.0685,171.406,217778.0
2023-07-20 10:30:00,183.36,184.38,182.65,182.65,260088.0,171.4434,172.3971,170.7795,170.7795,260088.0
2023-07-20 11:00:00,182.59,182.88,181.97,182.38,135777.0,170.7234,170.9946,170.1437,170.5271,135777.0
2023-07-20 11:30:00,182.26,183.0,181.87,182.92,208215.0,170.4149,171.1068,170.0502,171.032,208215.0
2023-07-20 12:00:00,182.98,183.36,181.98,182.35,120884.0,171.0881,171.4434,170.1531,170.499,120884.0
2023-07-20 12:30:00,182.45,183.02,181.98,183.0,114357.0,170.5925,171.1255,170.1531,171.1068,114357.0
2023-07-20 13:00:00,183.04,183.34,181.81,181.95,75926.0,171.1442,171.4247,169.9941,170.125,75926.0
2023-07-20 13:30:00,181.96,182.62,181.81,182.53,96950.0,170.1344,170.7515,169.9941,170.6673,96950.0
2023-07-20 14:00:00,182.52,182.81,182.37,182.56,135326.0,170.658,170.9291,170.5177,170.6954,135326.0
2023-07-20 14:30:00,182.55,183.19,182.49,183.19,83860.0,170.686,171.2844,170.6299,171.2844,83860.0
2023-07-20 15:00:00,183.23,183.91,183.11,183.74,107927.0,171.3218,171.9577,171.2096,171.7987,107927.0
2023-07-20 15:30:00,183.75,184.86,183.74,184.64,423707.0,171.8081,172.8459,171.7987,172.6402,423707.0
2023-07-21 09:30:00,184.92,185.59,184.03,184.88,346390.0,172.902,173.5285,172.0699,172.8646,346390.0
2023-07-21 10:00:00,184.85,186.04,184.51,185.63,164060.0,172.8366,173.9492,172.5187,173.5659,164060.0
2023-07-21 10:30:00,185.65,185.65,184.87,185.24,114656.0,173.5846,173.5846,172.8553,173.2012,114656.0
2023-07-21 11:00:00,185.24,185.43,181.6,183.82,298782.0,173.2012,173.3789,169.7978,171.8735,298782.0
2023-07-21 11:30:00,183.73,184.66,182.69,183.86,233637.0,171.7894,172.6589,170.8169,171.9109,233637.0
2023-07-21 12:00:00,183.91,184.4,183.62,184.17,167214.0,171.9577,172.4158,171.6865,172.2008,167214.0
2023-07-21 12:30:00,184.19,184.32,183.63,184.07,78665.0,172.2195,172.341,171.6959,172.1073,78665.0
2023-07-21 13:00:00,184.05,184.4,183.88,184.03,84783.0,172.0886,172.4158,171.9296,172.0699,84783.0
2023-07-21 13:30:00,184.04,184.99,184.0,184.32,175170.0,172.0792,172.9675,172.0418,172.341,175170.0
2023-07-21 14:00:00,184.39,185.55,184.26,185.45,327889.0,172.4065,173.4911,172.2849,173.3976,327889.0
2023-07-21 14:30:00,185.5,185.78,184.99,185.07,176154.0,173.4443,173.7061,172.9675,173.0423,176154.0
2023-07-21 15:00:00,185.04,185.15,184.53,184.67,143726.0,173.0142,173.1171,172.5374,172.6683,143726.0
2023-07-21 15:30:00,184.66,184.97,184.43,184.89,463962.0,172.6589,172.9488,172.4439,172.874,463962.0
2023-07-24 09:30:00,185.92,186.08,184.03,185.5,195603.0,173.837,173.9866,172.0699,173.4443,195603.0
2023-07-24 10:00:00,185.56,185.82,184.72,185.15,115183.0,173.5004,173.7435,172.715,173.1171,115183.0
2023-07-24 10:30:00,185.25,187.55,185.19,187.41,139396.0,173.2106,175.3611,173.1545,175.2302,139396.0
2023-07-24 11:00:00,187.52,187.59,186.74,187.1,287535.0,175.333,175.3985,174.6037,174.9403,287535.0
2023-07-24 11:30:00,187.09,189.77,186.85,189.53,183523.0,174.931,177.4368,174.7066,177.2124,183523.0
2023-07-24 12:00:00,189.54,190.5,189.4,189.81,157846.0,177.2218,178.1194,177.0909,177.4742,157846.0
2023-07-24 12:30:00,189.79,190.59,189.69,189.9,141410.0,177.4555,178.2035,177.362,177.5584,141410.0
2023-07-24 13:00:00,189.84,190.24,189.42,190.22,91250.0,177.5023,177.8763,177.1096,177.8576,91250.0
2023-07-24 13:30:00,190.17,190.56,189.87,190.5,139936.0,177.8108,178.1755,177.5303,178.1194,139936.0
2023-07-24 14:00:00,190.5,191.1,190.23,190.99,122760.0,178.1194,178.6804,177.8669,178.5775,122760.0
2023-07-24 14:30:00,190.97,191.32,190.29,191.05,180072.0,178.5588,178.8861,177.923,178.6336,180072.0
2023-07-24 15:00:00,191.09,191.13,190.02,190.04,105369.0,178.671,178.7084,177.6706,177.6893,105369.0
2023-07-24 15:30:00,190.02,190.92,189.68,190.85,358530.0,177.6706,178.5121,177.3527,178.4466,358530.0
2023-07-25 09:30:00,191.0,191.49,189.49,189.49,120751.0,178.5869,179.045,177.175,177.175,120751.0
2023-07-25 10:00:00,189.31,189.33,188.54,189.32,100255.0,177.0067,177.0254,176.2867,177.0161,100255.0
2023-07-25 10:30:00,189.27,189.6,188.81,189.1,109300.0,176.9693,177.2779,176.5392,176.8104,109300.0
2023-07-25 11:00:00,189.09,189.42,188.79,189.29,129982.0,176.801,177.1096,176.5205,176.988,129982.0
2023-07-25 11:30:00,189.28,189.35,188.31,188.64,118234.0,176.9787,177.0441,176.0717,176.3802,118234.0
2023-07-25 12:00:00,188.72,188.78,187.94,188.17,73621.0,176.455,176.5112,175.7257,175.9408,73621.0
2023-07-25 12:30:00,188.23,188.48,188.13,188.14,53746.0,175.9969,176.2306,175.9034,175.9127,53746.0
2023-07-25 13:00:00,188.14,188.15,187.18,187.29,88992.0,175.9127,175.9221,175.0151,175.118,88992.0
2023-07-25 13:30:00,187.39,188.14,187.28,188.09,78217.0,175.2115,175.9127,175.1086,175.866,78217.0
2023-07-25 14:00:00,188.05,188.71,187.88,188.56,56704.0,175.8286,176.4457,175.6696,176.3054,56704.0
2023-07-25 14:30:00,188.58,188.6,187.39,187.46,73836.0,176.3241,176.3428,175.2115,175.2769,73836.0
2023-07-25 15:00:00,187.45,187.67,187.15,187.27,128609.0,175.2676,175.4733,174.9871,175.0993,128609.0
2023-07-25 15:30:00,187.25,187.6,186.66,186.77,307029.0,175.0806,175.4078,174.5289,174.6318,307029.0
2023-07-26 09:30:00,187.04,190.24,186.85,189.08,211481.0,174.8842,177.8763,174.7066,176.7917,211481.0
2023-07-26 10:00:00,189.11,189.68,188.84,189.38,109240.0,176.8197,177.3527,176.5673,177.0722,109240.0
2023-07-26 10:30:00,189.36,190.1,189.03,189.77,447475.0,177.0535,177.7454,176.7449,177.4368,447475.0
2023-07-26 11:00:00,189.77,190.03,189.32,189.84,464888.0,177.4368,177.6799,177.0161,177.5023,464888.0
2023-07-26 11:30:00,189.86,190.16,189.67,190.05,171242.0,177.521,177.8015,177.3433,177.6986,171242.0
2023-07-26 12:00:00,190.01,190.08,189.19,189.41,64410.0,177.6612,177.7267,176.8945,177.1002,64410.0
2023-07-26 12:30:00,189.45,189.59,189.11,189.33,38734.0,177.1376,177.2685,176.8197,177.0254,38734.0
2023-07-26 13:00:00,189.26,189.44,189.13,189.38,49012.0,176.96,177.1283,176.8384,177.0722,49012.0
2023-07-26 13:30:00,189.36,189.7,188.82,189.01,55864.0,177.0535,177.3714,176.5486,176.7262,55864.0
2023-07-26 14:00:00,188.93,189.39,188.39,188.44,81420.0,176.6514,177.0815,176.1465,176.1932,81420.0
2023-07-26 14:30:00,188.48,189.43,188.44,189.28,85181.0,176.2306,177.1189,176.1932,176.9787,85181.0
2023-07-26 15:00:00,189.31,189.33,188.44,189.1,122658.0,177.0067,177.0254,176.1932,176.8104,122658.0
2023-07-26 15:30:00,189.13,190.11,188.89,190.05,242725.0,176.8384,177.7547,176.614,177.6986,242725.0
2023-07-27 09:30:00,194.42,200.81,194.02,196.74,433823.0,181.7846,187.7593,181.4106,183.9538,433823.0
2023-07-27 10:00:00,197.0,197.5,196.06,196.52,117245.0,184.1969,184.6644,183.318,183.7481,117245.0
2023-07-27 10:30:00,196.42,196.89,194.55,194.55,124173.0,183.6546,184.0941,181.9062,181.9062,124173.0
2023-07-27 11:00:00,194.72,195.12,193.8,194.33,119560.0,182.0651,182.4391,181.2049,181.7005,119560.0
2023-07-27 11:30:00,194.28,196.03,193.75,195.74,116618.0,181.6537,183.29,181.1581,183.0188,116618.0
2023-07-27 12:00:00,195.87,196.0,194.73,195.58,122689.0,183.1404,183.2619,182.0745,182.8692,122689.0
2023-07-27 12:30:00,195.72,196.48,195.11,196.4,75830.0,183.0001,183.7107,182.4298,183.6359,75830.0
2023-07-27 13:00:00,196.39,196.39,195.29,195.51,60426.0,183.6266,183.6266,182.5981,182.8038,60426.0
2023-07-27 13:30:00,195.56,195.78,194.94,195.35,51920.0,182.8505,183.0562,182.2708,182.6542,51920.0
2023-07-27 14:00:00,195.36,195.64,194.62,194.79,55037.0,182.6635,182.9253,181.9716,182.1306,55037.0
2023-07-27 14:30:00,194.86,194.99,193.84,193.84,75711.0,182.196,182.3176,181.2423,181.2423,75711.0
2023-07-27 15:00:00,193.82,194.78,193.82,193.83,94672.0,181.2236,182.1212,181.2236,181.233,94672.0
2023-07-27 15:30:00,193.86,194.4,193.2,193.21,432462.0,181.261,181.7659,180.6439,180.6532,432462.0
2023-07-28 09:30:00,194.93,196.18,193.09,193.15,145962.0,182.2615,183.4302,180.541,180.5971,145962.0
2023-07-28 10:00:00,193.07,193.49,192.14,192.3,87047.0,180.5223,180.915,179.6528,179.8024,87047.0
2023-07-28 10:30:00,192.29,193.76,192.2,193.76,75066.0,179.793,181.1675,179.7089,181.1675,75066.0
2023-07-28 11:00:00,193.64,193.73,191.81,191.96,64243.0,181.0553,181.1394,179.3442,179.4845,64243.0
2023-07-28 11:30:00,192.02,192.67,191.63,192.11,73107.0,179.5406,180.1483,179.1759,179.6247,73107.0
2023-07-28 12:00:00,192.14,192.21,191.21,191.37,42182.0,179.6528,179.7182,178.7832,178.9328,42182.0
2023-07-28 12:30:00,191.39,191.72,190.53,190.93,38791.0,178.9515,179.2601,178.1474,178.5214,38791.0
2023-07-28 13:00:00,190.9,191.32,190.56,190.62,42970.0,178.4934,178.8861,178.1755,178.2316,42970.0
2023-07-28 13:30:00,190.53,190.7,189.93,190.59,35296.0,178.1474,178.3064,177.5864,178.2035,35296.0
2023-07-28 14:00:00,190.55,190.55,190.07,190.31,25088.0,178.1661,178.1661,177.7173,177.9417,25088.0
2023-07-28 14:30:00,190.34,190.54,189.92,190.01,42145.0,177.9698,178.1568,177.5771,177.6612,42145.0
2023-07-28 15:00:00,189.93,190.31,189.78,190.04,48959.0,177.5864,177.9417,177.4462,177.6893,48959.0
2023-07-28 15:30:00,190.07,190.17,188.94,188.96,222915.0,177.7173,177.8108,176.6608,176.6795,222915.0
2023-07-31 09:30:00,189.34,191.69,189.0,190.29,180616.0,177.0348,179.232,176.7169,177.923,180616.0
2023-07-31 10:00:00,190.43,191.58,190.3,191.54,73808.0,178.0539,179.1292,177.9324,179.0918,73808.0
2023-07-31 10:30:00,191.56,191.63,190.6,190.78,80267.0,179.1105,179.1759,178.2129,178.3812,80267.0
2023-07-31 11:00:00,190.8,191.16,190.42,191.15,32908.0,178.3999,178.7365,178.0446,178.7271,32908.0
2023-07-31 11:30:00,191.16,191.32,190.47,190.56,62570.0,178.7365,178.8861,178.0913,178.1755,62570.0
2023-07-31 12:00:00,190.55,190.8,190.21,190.28,53491.0,178.1661,178.3999,177.8482,177.9137,53491.0
2023-07-31 12:30:00,190.28,190.35,189.81,190.02,60114.0,177.9137,177.9791,177.4742,177.6706,60114.0
2023-07-31 13:00:00,190.01,190.29,189.75,190.19,59581.0,177.6612,177.923,177.4181,177.8295,59581.0
2023-07-31 13:30:00,190.19,190.62,190.05,190.05,41239.0,177.8295,178.2316,177.6986,177.6986,41239.0
2023-07-31 14:00:00,190.11,190.21,189.76,190.11,43337.0,177.7547,177.8482,177.4275,177.7547,43337.0
2023-07-31 14:30:00,190.14,190.29,189.99,190.02,46238.0,177.7828,177.923,177.6425,177.6706,46238.0
2023-07-31 15:00:00,190.07,190.47,189.93,190.12,42823.0,177.7173,178.0913,177.5864,177.7641,42823.0
2023-07-31 15:30:00,190.11,190.43,189.71,190.43,206204.0,177.7547,178.0539,177.3807,178.0539,206204.0
2023-08-01 09:30:00,190.75,192.03,189.66,190.72,192984.0,178.3531,179.5499,177.334,178.3251,192984.0
2023-08-01 10:00:00,190.54,191.03,189.93,190.55,111274.0,178.1568,178.6149,177.5864,178.1661,111274.0
2023-08-01 10:30:00,190.56,191.47,190.33,191.33,128557.0,178.1755,179.0263,177.9604,178.8954,128557.0
2023-08-01 11:00:00,191.34,191.95,191.1,191.52,118358.0,178.9048,179.4751,178.6804,179.0731,118358.0
2023-08-01 11:30:00,191.5,191.76,191.18,191.29,80286.0,179.0544,179.2975,178.7552,178.858,80286.0
2023-08-01 12:00:00,191.21,191.6,191.09,191.48,38962.0,178.7832,179.1479,178.671,179.0357,38962.0
2023-08-01 12:30:00,191.5,191.79,191.12,191.53,118476.0,179.0544,179.3255,178.6991,179.0824,118476.0
2023-08-01 13:00:00,191.52,191.6,191.19,191.37,69795.0,179.0731,179.1479,178.7645,178.9328,69795.0
2023-08-01 13:30:00,191.37,192.35,191.25,191.79,111608.0,178.9328,179.8491,178.8206,179.3255,111608.0
2023-08-01 14:00:00,191.79,191.81,191.43,191.53,64308.0,179.3255,179.3442,178.9889,179.0824,64308.0
2023-08-01 14:30:00,191.53,191.88,191.38,191.78,97899.0,179.0824,179.4097,178.9422,179.3162,97899.0
2023-08-01 15:00:00,191.78,191.81,191.37,191.53,98650.0,179.3162,179.3442,178.9328,179.0824,98650.0
2023-08-01 15:30:00,191.48,191.92,191.24,191.3,251794.0,179.0357,179.4471,178.8113,178.8674,251794.0
2023-08-02 09:30:00,190.17,191.94,189.32,190.7,138021.0,177.8108,179.4658,177.0161,178.3064,138021.0
2023-08-02 10:00:00,190.59,191.14,189.83,189.95,104467.0,178.2035,178.7178,177.4929,177.6051,104467.0
2023-08-02 10:30:00,190.02,190.47,188.89,189.15,65773.0,177.6706,178.0913,176.614,176.8571,65773.0
2023-08-02 11:00:00,189.15,189.28,188.13,188.79,36088.0,176.8571,176.9787,175.9034,176.5205,36088.0
2023-08-02 11:30:00,188.73,189.52,188.44,189.18,91508.0,176.4644,177.2031,176.1932,176.8852,91508.0
2023-08-02 12:00:00,189.3,189.62,189.09,189.53,52096.0,176.9974,177.2966,176.801,177.2124,52096.0
2023-08-02 12:30:00,189.48,190.47,189.45,190.03,64787.0,177.1657,178.0913,177.1376,177.6799,64787.0
2023-08-02 13:00:00,189.96,190.12,189.64,190.09,45850.0,177.6145,177.7641,177.3153,177.736,45850.0
2023-08-02 13:30:00,190.1,190.38,189.79,190.13,34818.0,177.7454,178.0072,177.4555,177.7734,34818.0
2023-08-02 14:00:00,190.08,190.85,189.96,190.75,173981.0,177.7267,178.4466,177.6145,178.3531,173981.0
2023-08-02 14:30:00,190.75,191.0,190.34,190.87,111264.0,178.3531,178.5869,177.9698,178.4653,111264.0
2023-08-02 15:00:00,190.92,191.06,190.66,191.03,234069.0,178.5121,178.643,178.269,178.6149,234069.0
2023-08-02 15:30:00,191.0,191.12,190.59,190.63,344824.0,178.5869,178.6991,178.2035,178.2409,344824.0
2023-08-03 09:30:00,189.34,190.3,187.41,187.93,112438.0,177.0348,177.9324,175.2302,175.7164,112438.0
2023-08-03 10:00:00,187.95,188.39,187.15,187.3,169465.0,175.7351,176.1465,174.9871,175.1273,169465.0
2023-08-03 10:30:00,187.28,187.29,184.87,184.88,134705.0,175.1086,175.118,172.8553,172.8646,134705.0
2023-08-03 11:00:00,184.82,185.39,184.13,184.25,158744.0,172.8085,173.3415,172.1634,172.2756,158744.0
2023-08-03 11:30:00,184.28,184.53,183.81,184.26,62739.0,172.3036,172.5374,171.8642,172.2849,62739.0
2023-08-03 12:00:00,184.17,184.58,183.91,184.49,80815.0,172.2008,172.5841,171.9577,172.5,80815.0
2023-08-03 12:30:00,184.59,185.05,184.57,184.71,81828.0,172.5935,173.0236,172.5748,172.7057,81828.0
2023-08-03 13:00:00,184.75,185.03,184.25,184.51,82947.0,172.7431,173.0049,172.2756,172.5187,82947.0
2023-08-03 13:30:00,184.54,184.9,184.21,184.26,54609.0,172.5467,172.8833,172.2382,172.2849,54609.0
2023-08-03 14:00:00,184.27,184.71,184.07,184.12,41303.0,172.2943,172.7057,172.1073,172.154,41303.0
2023-08-03 14:30:00,184.15,185.22,183.68,185.12,83304.0,172.1821,173.1825,171.7426,173.089,83304.0
2023-08-03 15:00:00,185.09,185.65,184.92,185.19,74038.0,173.061,173.5846,172.902,173.1545,74038.0
2023-08-03 15:30:00,185.19,186.25,184.73,185.73,344885.0,173.1545,174.1456,172.7244,173.6594,344885.0
2023-08-04 09:30:00,184.17,187.32,183.35,186.52,115541.0,172.2008,175.146,171.434,174.398,115541.0
2023-08-04 10:00:00,186.52,187.25,186.24,187.1,99056.0,174.398,175.0806,174.1362,174.9403,99056.0
2023-08-04 10:30:00,187.16,187.75,186.65,187.22,56106.0,174.9964,175.5481,174.5196,175.0525,56106.0
2023-08-04 11:00:00,187.28,187.8,187.16,187.2,62305.0,175.1086,175.5948,174.9964,175.0338,62305.0
2023-08-04 11:30:00,187.17,187.17,186.22,186.23,52334.0,175.0058,175.0058,174.1175,174.1269,52334.0
2023-08-04 12:00:00,186.16,187.34,186.08,187.22,35604.0,174.0614,175.1647,173.9866,175.0525,35604.0
2023-08-04 12:30:00,187.23,187.62,187.12,187.45,31828.0,175.0619,175.4265,174.959,175.2676,31828.0
2023-08-04 13:00:00,187.47,187.57,185.75,185.79,67803.0,175.2863,175.3798,173.6781,173.7155,67803.0
2023-08-04 13:30:00,185.83,186.24,185.65,185.7,82400.0,173.7529,174.1362,173.5846,173.6313,82400.0
2023-08-04 14:00:00,185.7,185.84,184.37,184.37,66157.0,173.6313,173.7622,172.3878,172.3878,66157.0
2023-08-04 14:30:00,184.37,184.68,184.16,184.65,66806.0,172.3878,172.6776,172.1914,172.6496,66806.0
2023-08-04 15:00:00,184.64,184.89,184.27,184.48,84687.0,172.6402,172.874,172.2943,172.4906,84687.0
2023-08-04 15:30:00,184.45,185.12,184.3,184.86,188119.0,172.4626,173.089,172.3223,172.8459,188119.0
2023-08-07 09:30:00,185.0,186.01,183.9,184.83,66259.0,172.9768,173.9212,171.9483,172.8179,66259.0
2023-08-07 10:00:00,184.78,185.02,183.83,184.24,72077.0,172.7711,172.9955,171.8829,172.2662,72077.0
2023-08-07 10:30:00,184.24,184.42,183.31,183.31,76862.0,172.2662,172.4345,171.3966,171.3966,76862.0
2023-08-07 11:00:00,183.37,184.08,183.31,183.59,42245.0,171.4527,172.1166,171.3966,171.6584,42245.0
2023-08-07 11:30:00,183.59,183.83,183.25,183.25,71144.0,171.6584,171.8829,171.3405,171.3405,71144.0
2023-08-07 12:00:00,183.25,183.71,183.06,183.14,45639.0,171.3405,171.7707,171.1629,171.2377,45639.0
2023-08-07 12:30:00,183.21,183.6,182.9,182.97,48129.0,171.3031,171.6678,171.0133,171.0787,48129.0
2023-08-07 13:00:00,182.96,183.16,182.59,182.66,58731.0,171.0694,171.2564,170.7234,170.7889,58731.0
2023-08-07 13:30:00,182.62,182.94,182.43,182.5,45218.0,170.7515,171.0507,170.5738,170.6393,45218.0
2023-08-07 14:00:00,182.57,182.71,182.27,182.27,48372.0,170.7047,170.8356,170.4242,170.4242,48372.0
2023-08-07 14:30:00,182.26,183.08,182.24,182.93,57131.0,170.4149,171.1816,170.3962,171.0413,57131.0
2023-08-07 15:00:00,183.0,183.62,182.95,183.62,54238.0,171.1068,171.6865,171.06,171.6865,54238.0
2023-08-07 15:30:00,183.59,184.45,183.46,183.55,239892.0,171.6584,172.4626,171.5369,171.621,239892.0
2023-08-08 09:30:00,182.2,182.84,181.85,182.01,198663.0,170.3588,170.9572,170.0315,170.1811,198663.0
2023-08-08 10:00:00,182.01,182.12,179.85,180.03,106628.0,170.1811,170.284,168.1615,168.3298,106628.0
2023-08-08 10:30:00,180.02,181.48,180.02,181.16,34761.0,168.3205,169.6856,168.3205,169.3864,34761.0
2023-08-08 11:00:00,181.3,182.08,181.27,181.54,65346.0,169.5173,170.2466,169.4892,169.7417,65346.0
2023-08-08 11:30:00,181.48,181.9,181.19,181.25,159597.0,169.6856,170.0783,169.4144,169.4705,159597.0
2023-08-08 12:00:00,181.28,181.6,181.17,181.49,48308.0,169.4986,169.7978,169.3957,169.6949,48308.0
2023-08-08 12:30:00,181.58,181.97,181.44,181.68,50796.0,169.7791,170.1437,169.6482,169.8726,50796.0
2023-08-08 13:00:00,181.7,182.56,181.56,182.09,49436.0,169.8913,170.6954,169.7604,170.2559,49436.0
2023-08-08 13:30:00,182.14,182.34,181.84,181.84,42481.0,170.3027,170.4897,170.0222,170.0222,42481.0
2023-08-08 14:00:00,181.82,182.67,181.75,182.59,46433.0,170.0035,170.7982,169.938,170.7234,46433.0
2023-08-08 14:30:00,182.6,183.65,182.6,183.5,41020.0,170.7328,171.7146,170.7328,171.5743,41020.0
2023-08-08 15:00:00,183.59,184.59,183.52,184.53,68793.0,171.6584,172.5935,171.593,172.5374,68793.0
2023-08-08 15:30:00,184.49,184.89,184.18,184.67,221676.0,172.5,172.874,172.2101,172.6683,221676.0
2023-08-09 09:30:00,183.93,184.58,183.47,184.2,48456.0,171.9764,172.5841,171.5462,172.2288,48456.0
2023-08-09 10:00:00,184.23,185.5,183.76,185.21,74094.0,172.2569,173.4443,171.8174,173.1732,74094.0
2023-08-09 10:30:00,185.23,186.24,184.65,186.13,35824.0,173.1919,174.1362,172.6496,174.0334,35824.0
2023-08-09 11:00:00,186.36,186.72,185.83,185.97,37541.0,174.2484,174.585,173.7529,173.8838,37541.0
2023-08-09 11:30:00,185.87,185.87,184.38,184.56,33561.0,173.7903,173.7903,172.3971,172.5654,33561.0
2023-08-09 12:00:00,184.46,184.81,184.37,184.74,19291.0,172.4719,172.7992,172.3878,172.7337,19291.0
2023-08-09 12:30:00,184.78,185.23,184.77,185.07,30877.0,172.7711,173.1919,172.7618,173.0423,30877.0
2023-08-09 13:00:00,184.99,185.95,184.99,185.83,63169.0,172.9675,173.8651,172.9675,173.7529,63169.0
2023-08-09 13:30:00,185.83,186.39,185.67,186.19,31894.0,173.7529,174.2765,173.6033,174.0895,31894.0
2023-08-09 14:00:00,186.22,186.83,186.1,186.71,37780.0,174.1175,174.6879,174.0053,174.5757,37780.0
2023-08-09 14:30:00,186.71,186.92,186.4,186.84,43924.0,174.5757,174.772,174.2858,174.6972,43924.0
2023-08-09 15:00:00,186.81,187.2,186.56,186.93,57697.0,174.6692,175.0338,174.4354,174.7814,57697.0
2023-08-09 15:30:00,186.84,187.14,186.42,187.11,282711.0,174.6972,174.9777,174.3045,174.9497,282711.0
2023-08-10 09:30:00,187.17,188.42,187.11,187.77,103655.0,175.0058,176.1745,174.9497,175.5668,103655.0
2023-08-10 10:00:00,187.78,189.13,187.61,188.93,114611.0,175.5761,176.8384,175.4172,176.6514,114611.0
2023-08-10 10:30:00,188.93,189.33,188.42,188.74,100665.0,176.6514,177.0254,176.1745,176.4738,100665.0
2023-08-10 11:00:00,188.78,188.93,188.27,188.67,63428.0,176.5112,176.6514,176.0343,176.4083,63428.0
2023-08-10 11:30:00,188.79,188.91,188.16,188.43,46288.0,176.5205,176.6327,175.9314,176.1839,46288.0
2023-08-10 12:00:00,188.28,188.57,188.04,188.5,81772.0,176.0436,176.3148,175.8192,176.2493,81772.0
2023-08-10 12:30:00,188.47,188.56,187.84,188.0,91878.0,176.2213,176.3054,175.6322,175.7818,91878.0
2023-08-10 13:00:00,188.07,188.22,187.64,187.64,26214.0,175.8473,175.9875,175.4452,175.4452,26214.0
2023-08-10 13:30:00,187.63,187.63,186.79,187.39,48612.0,175.4359,175.4359,174.6505,175.2115,48612.0
2023-08-10 14:00:00,187.43,187.64,187.15,187.38,73515.0,175.2489,175.4452,174.9871,175.2021,73515.0
2023-08-10 14:30:00,187.38,187.44,186.5,186.79,29956.0,175.2021,175.2582,174.3793,174.6505,29956.0
2023-08-10 15:00:00,186.81,187.51,186.5,187.14,42545.0,174.6692,175.3237,174.3793,174.9777,42545.0
2023-08-10 15:30:00,187.09,187.37,186.79,186.95,163234.0,174.931,175.1928,174.6505,174.8001,163234.0
2023-08-11 09:30:00,185.83,187.21,185.82,186.8,51149.0,173.7529,175.0432,173.7435,174.6598,51149.0
2023-08-11 10:00:00,187.0,187.9,187.0,187.37,61708.0,174.8468,175.6883,174.8468,175.1928,61708.0
2023-08-11 10:30:00,187.29,187.32,186.52,186.89,30148.0,175.118,175.146,174.398,174.744,30148.0
2023-08-11 11:00:00,186.93,187.29,186.56,187.06,46226.0,174.7814,175.118,174.4354,174.9029,46226.0
2023-08-11 11:30:00,187.1,187.5,186.65,187.22,54216.0,174.9403,175.3143,174.5196,175.0525,54216.0
2023-08-11 12:00:00,187.42,187.53,186.83,187.03,36880.0,175.2395,175.3424,174.6879,174.8749,36880.0
2023-08-11 12:30:00,187.06,187.09,186.49,186.75,34463.0,174.9029,174.931,174.37,174.6131,34463.0
2023-08-11 13:00:00,186.76,187.05,186.68,187.04,31093.0,174.6224,174.8936,174.5476,174.8842,31093.0
2023-08-11 13:30:00,187.11,187.31,186.8,187.03,29079.0,174.9497,175.1367,174.6598,174.8749,29079.0
2023-08-11 14:00:00,186.99,187.43,186.98,187.28,26437.0,174.8375,175.2489,174.8281,175.1086,26437.0
2023-08-11 14:30:00,187.26,187.33,187.08,187.21,35552.0,175.0899,175.1554,174.9216,175.0432,35552.0
2023-08-11 15:00:00,187.18,187.18,186.8,186.96,22723.0,175.0151,175.0151,174.6598,174.8094,22723.0
2023-08-11 15:30:00,186.96,187.19,186.75,187.05,97627.0,174.8094,175.0245,174.6131,174.8936,97627.0
2023-08-14 09:30:00,185.87,186.97,184.97,185.55,62032.0,173.7903,174.8188,172.9488,173.4911,62032.0
2023-08-14 10:00:00,185.55,185.91,185.11,185.19,57784.0,173.4911,173.8277,173.0797,173.1545,57784.0
2023-08-14 10:30:00,185.17,186.03,184.94,185.89,61741.0,173.1358,173.9399,172.9207,173.809,61741.0
2023-08-14 11:00:00,185.96,186.64,185.93,186.32,35738.0,173.8744,174.5102,173.8464,174.211,35738.0
2023-08-14 11:30:00,186.3,186.73,186.2,186.3,28836.0,174.1923,174.5944,174.0988,174.1923,28836.0
2023-08-14 12:00:00,186.27,186.33,185.73,186.14,20527.0,174.1643,174.2204,173.6594,174.0427,20527.0
2023-08-14 12:30:00,186.06,187.39,185.99,187.2,103002.0,173.9679,175.2115,173.9025,175.0338,103002.0
2023-08-14 13:00:00,187.23,187.26,186.69,186.85,42120.0,175.0619,175.0899,174.557,174.7066,42120.0
2023-08-14 13:30:00,186.88,187.26,186.42,186.69,28615.0,174.7346,175.0899,174.3045,174.557,28615.0
2023-08-14 14:00:00,186.68,186.89,186.31,186.63,48341.0,174.5476,174.744,174.2017,174.5009,48341.0
2023-08-14 14:30:00,186.62,186.72,186.02,186.16,42309.0,174.4915,174.585,173.9305,174.0614,42309.0
2023-08-14 15:00:00,186.16,186.87,186.12,186.75,33950.0,174.0614,174.7253,174.024,174.6131,33950.0
2023-08-14 15:30:00,186.77,187.3,186.65,187.17,201111.0,174.6318,175.1273,174.5196,175.0058,201111.0
2023-08-15 09:30:00,185.34,185.67,184.19,185.27,72086.0,173.2947,173.6033,172.2195,173.2293,72086.0
2023-08-15 10:00:00,185.36,185.87,185.13,185.44,32115.0,173.3134,173.7903,173.0984,173.3882,32115.0
2023-08-15 10:30:00,185.53,186.57,185.46,186.49,32614.0,173.4724,174.4448,173.4069,174.37,32614.0
2023-08-15 11:00:00,186.5,187.01,186.15,186.93,29171.0,174.3793,174.8562,174.0521,174.7814,29171.0
2023-08-15 11:30:00,186.93,187.15,186.67,186.99,44945.0,174.7814,174.9871,174.5383,174.8375,44945.0
2023-08-15 12:00:00,187.0,187.01,186.51,186.71,41289.0,174.8468,174.8562,174.3887,174.5757,41289.0
2023-08-15 12:30:00,186.78,186.78,186.05,186.27,79415.0,174.6411,174.6411,173.9586,174.1643,79415.0
2023-08-15 13:00:00,186.22,186.36,185.55,185.81,35812.0,174.1175,174.2484,173.4911,173.7342,35812.0
2023-08-15 13:30:00,185.81,186.01,185.27,185.6,57180.0,173.7342,173.9212,173.2293,173.5378,57180.0
2023-08-15 14:00:00,185.63,185.96,185.14,185.18,95346.0,173.5659,173.8744,173.1077,173.1451,95346.0
2023-08-15 14:30:00,185.14,185.86,185.14,185.65,83824.0,173.1077,173.7809,173.1077,173.5846,83824.0
2023-08-15 15:00:00,185.66,186.01,185.59,185.63,87634.0,173.5939,173.9212,173.5285,173.5659,87634.0
2023-08-15 15:30:00,185.61,186.17,185.23,185.72,214737.0,173.5472,174.0708,173.1919,173.65,214737.0
2023-08-16 09:30:00,185.75,186.17,184.4,184.45,65129.0,173.6781,174.0708,172.4158,172.4626,65129.0
2023-08-16 10:00:00,184.42,184.56,183.1,183.87,41751.0,172.4345,172.5654,171.2003,171.9203,41751.0
2023-08-16 10:30:00,183.6,183.96,183.25,183.69,72888.0,171.6678,172.0044,171.3405,171.752,72888.0
2023-08-16 11:00:00,183.77,184.13,183.33,183.33,61454.0,171.8268,172.1634,171.4153,171.4153,61454.0
2023-08-16 11:30:00,183.33,183.6,182.95,183.15,51330.0,171.4153,171.6678,171.06,171.247,51330.0
2023-08-16 12:00:00,183.23,183.39,182.3,182.5,35430.0,171.3218,171.4714,170.4523,170.6393,35430.0
2023-08-16 12:30:00,182.46,182.59,181.38,181.56,55748.0,170.6019,170.7234,169.5921,169.7604,55748.0
2023-08-16 13:00:00,181.58,181.79,180.42,180.46,142260.0,169.7791,169.9754,168.6945,168.7319,142260.0
2023-08-16 13:30:00,180.46,180.9,180.15,180.53,92052.0,168.7319,169.1433,168.442,168.7973,92052.0
2023-08-16 14:00:00,180.48,180.61,179.3,179.43,121368.0,168.7506,168.8721,167.6473,167.7688,121368.0
2023-08-16 14:30:00,179.37,179.65,178.88,178.95,137140.0,167.7127,167.9745,167.2546,167.32,137140.0
2023-08-16 15:00:00,178.94,179.15,177.86,177.96,148854.0,167.3107,167.507,166.3008,166.3943,148854.0
2023-08-16 15:30:00,177.96,178.51,177.4,177.98,288913.0,166.3943,166.9086,165.8707,166.413,288913.0
2023-08-17 09:30:00,178.0,178.88,177.57,178.43,167953.0,166.4317,167.2546,166.0297,166.8338,167953.0
2023-08-17 10:00:00,178.43,179.56,178.28,178.81,83560.0,166.8338,167.8904,166.6935,167.1891,83560.0
2023-08-17 10:30:00,178.8,179.63,178.74,179.26,104390.0,167.1798,167.9558,167.1237,167.6099,104390.0
2023-08-17 11:00:00,179.34,179.66,179.01,179.04,94845.0,167.6847,167.9839,167.3761,167.4042,94845.0
2023-08-17 11:30:00,179.17,179.2,178.46,178.55,120451.0,167.5257,167.5538,166.8618,166.946,120451.0
2023-08-17 12:00:00,178.55,178.6,177.81,178.26,68261.0,166.946,166.9928,166.2541,166.6748,68261.0
2023-08-17 12:30:00,178.29,178.33,177.61,177.79,43128.0,166.7029,166.7403,166.0671,166.2354,43128.0
2023-08-17 13:00:00,177.85,177.86,177.19,177.46,43831.0,166.2915,166.3008,165.6744,165.9268,43831.0
2023-08-17 13:30:00,177.43,177.9,177.33,177.51,54878.0,165.8988,166.3382,165.8053,165.9736,54878.0
2023-08-17 14:00:00,177.54,178.0,177.06,177.37,96521.0,166.0016,166.4317,165.5528,165.8427,96521.0
2023-08-17 14:30:00,177.4,177.55,176.41,176.47,119800.0,165.8707,166.011,164.9451,165.0012,119800.0
2023-08-17 15:00:00,176.43,176.87,175.94,176.71,117453.0,164.9638,165.3752,164.5056,165.2256,117453.0
2023-08-17 15:30:00,176.77,176.94,175.92,176.25,310892.0,165.2817,165.4406,164.4869,164.7955,310892.0
2023-08-18 09:30:00,174.69,177.88,174.3,176.87,151593.0,163.3369,166.3195,162.9722,165.3752,151593.0
2023-08-18 10:00:00,176.83,177.42,176.54,176.79,58319.0,165.3378,165.8894,165.0666,165.3004,58319.0
2023-08-18 10:30:00,176.83,176.87,176.16,176.82,43698.0,165.3378,165.3752,164.7113,165.3284,43698.0
2023-08-18 11:00:00,176.91,177.34,176.56,176.64,42288.0,165.4126,165.8146,165.0853,165.1601,42288.0
2023-08-18 11:30:00,176.71,177.2,176.65,177.01,20832.0,165.2256,165.6837,165.1695,165.5061,20832.0
2023-08-18 12:00:00,177.0,177.03,176.5,176.61,28697.0,165.4967,165.5248,165.0292,165.1321,28697.0
2023-08-18 12:30:00,176.7,176.7,176.27,176.57,44385.0,165.2162,165.2162,164.8142,165.0947,44385.0
2023-08-18 13:00:00,176.56,176.77,176.21,176.49,51918.0,165.0853,165.2817,164.7581,165.0199,51918.0
2023-08-18 13:30:00,176.51,176.83,176.33,176.57,24741.0,165.0386,165.3378,164.8703,165.0947,24741.0
2023-08-18 14:00:00,176.56,176.65,176.07,176.22,34246.0,165.0853,165.1695,164.6272,164.7674,34246.0
2023-08-18 14:30:00,176.22,176.47,175.95,176.14,39815.0,164.7674,165.0012,164.515,164.6926,39815.0
2023-08-18 15:00:00,176.14,176.39,175.8,176.39,65859.0,164.6926,164.9264,164.3747,164.9264,65859.0
2023-08-18 15:30:00,176.35,177.1,176.19,176.5,148951.0,164.889,165.5902,164.7394,165.0292,148951.0
2023-08-21 09:30:00,175.22,175.54,174.5,175.54,79530.0,163.8324,164.1316,163.1592,164.1316,79530.0
2023-08-21 10:00:00,175.56,175.65,174.95,175.18,99322.0,164.1503,164.2345,163.58,163.795,99322.0
2023-08-21 10:30:00,175.09,175.16,173.48,173.75,80177.0,163.7109,163.7763,162.2055,162.458,80177.0
2023-08-21 11:00:00,173.76,173.96,172.93,173.06,88596.0,162.4673,162.6543,161.6912,161.8128,88596.0
2023-08-21 11:30:00,173.07,173.33,172.55,172.95,72812.0,161.8221,162.0652,161.3359,161.7099,72812.0
2023-08-21 12:00:00,172.9,173.41,172.69,173.24,67932.0,161.6632,162.14,161.4668,161.9811,67932.0
2023-08-21 12:30:00,173.27,173.89,173.2,173.67,58698.0,162.0091,162.5889,161.9437,162.3832,58698.0
2023-08-21 13:00:00,173.62,174.34,173.62,174.28,46596.0,162.3364,163.0096,162.3364,162.9535,46596.0
2023-08-21 13:30:00,174.23,174.89,174.2,174.61,50518.0,162.9068,163.5239,162.8787,163.2621,50518.0
2023-08-21 14:00:00,174.55,174.75,174.35,174.71,39642.0,163.206,163.393,163.019,163.3556,39642.0
2023-08-21 14:30:00,174.71,175.73,174.7,175.36,83507.0,163.3556,164.3093,163.3462,163.9633,83507.0
2023-08-21 15:00:00,175.42,175.69,175.22,175.43,63998.0,164.0194,164.2719,163.8324,164.0288,63998.0
2023-08-21 15:30:00,175.4,175.88,174.96,175.05,252938.0,164.0007,164.4495,163.5893,163.6735,252938.0
2023-08-22 09:30:00,175.16,175.94,173.21,174.37,84932.0,163.7763,164.5056,161.953,163.0377,84932.0
2023-08-22 10:00:00,174.18,175.54,174.02,175.31,57039.0,162.86,164.1316,162.7104,163.9166,57039.0
2023-08-22 10:30:00,175.28,175.42,174.86,175.07,42974.0,163.8885,164.0194,163.4958,163.6922,42974.0
2023-08-22 11:00:00,175.14,175.36,174.25,175.11,86728.0,163.7576,163.9633,162.9255,163.7296,86728.0
2023-08-22 11:30:00,175.13,175.67,175.11,175.24,54576.0,163.7483,164.2532,163.7296,163.8511,54576.0
2023-08-22 12:00:00,175.24,175.8,175.17,175.52,42996.0,163.8511,164.3747,163.7857,164.1129,42996.0
2023-08-22 12:30:00,175.56,176.22,175.47,175.73,66001.0,164.1503,164.7674,164.0662,164.3093,66001.0
2023-08-22 13:00:00,175.75,176.18,175.33,176.16,60435.0,164.328,164.73,163.9353,164.7113,60435.0
2023-08-22 13:30:00,176.15,176.21,175.3,175.46,40298.0,164.702,164.7581,163.9072,164.0568,40298.0
2023-08-22 14:00:00,175.45,176.04,175.34,175.9,51240.0,164.0475,164.5991,163.9446,164.4682,51240.0
2023-08-22 14:30:00,175.91,176.37,175.79,175.91,56500.0,164.4776,164.9077,164.3654,164.4776,56500.0
2023-08-22 15:00:00,175.92,176.38,175.87,175.97,74748.0,164.4869,164.917,164.4402,164.5337,74748.0
2023-08-22 15:30:00,175.95,176.24,175.67,175.73,214874.0,164.515,164.7861,164.2532,164.3093,214874.0
2023-08-23 09:30:00,177.46,178.45,176.72,177.53,97783.0,165.9268,166.8525,165.2349,165.9923,97783.0
2023-08-23 10:00:00,177.53,178.49,177.49,178.04,64686.0,165.9923,166.8899,165.9549,166.4691,64686.0
2023-08-23 10:30:00,178.12,178.2,177.53,177.81,41507.0,166.5439,166.6187,165.9923,166.2541,41507.0
2023-08-23 11:00:00,177.84,178.01,177.09,177.93,55332.0,166.2821,166.4411,165.5809,166.3663,55332.0
2023-08-23 11:30:00,177.91,178.04,177.08,177.24,57811.0,166.3476,166.4691,165.5715,165.7211,57811.0
2023-08-23 12:00:00,177.23,177.9,177.2,177.72,74365.0,165.7118,166.3382,165.6837,166.1699,74365.0
2023-08-23 12:30:00,177.72,177.8,177.35,177.47,63083.0,166.1699,166.2447,165.824,165.9362,63083.0
2023-08-23 13:00:00,177.55,177.91,177.4,177.68,66475.0,166.011,166.3476,165.8707,166.1325,66475.0
2023-08-23 13:30:00,177.6,178.02,177.6,177.73,104234.0,166.0577,166.4504,166.0577,166.1793,104234.0
2023-08-23 14:00:00,177.72,178.08,177.55,177.69,35818.0,166.1699,166.5065,166.011,166.1419,35818.0
2023-08-23 14:30:00,177.71,177.93,177.37,177.75,45784.0,166.1606,166.3663,165.8427,166.198,45784.0
2023-08-23 15:00:00,177.75,178.1,177.64,177.9,57585.0,166.198,166.5252,166.0951,166.3382,57585.0
2023-08-23 15:30:00,177.9,178.33,177.5,177.93,172274.0,166.3382,166.7403,165.9642,166.3663,172274.0
2023-08-24 09:30:00,178.4,179.53,177.84,178.8,65724.0,166.8057,167.8623,166.2821,167.1798,65724.0
2023-08-24 10:00:00,178.79,179.37,178.7,178.74,48299.0,167.1704,167.7127,167.0863,167.1237,48299.0
2023-08-24 10:30:00,178.75,178.8,178.24,178.34,33130.0,167.133,167.1798,166.6561,166.7496,33130.0
2023-08-24 11:00:00,178.24,178.24,177.5,177.94,40064.0,166.6561,166.6561,165.9642,166.3756,40064.0
2023-08-24 11:30:00,178.03,178.27,177.4,177.52,37523.0,166.4598,166.6842,165.8707,165.9829,37523.0
2023-08-24 12:00:00,177.42,177.85,177.23,177.24,24628.0,165.8894,166.2915,165.7118,165.7211,24628.0
2023-08-24 12:30:00,177.17,177.36,176.73,176.8,22827.0,165.6557,165.8333,165.2443,165.3097,22827.0
2023-08-24 13:00:00,176.81,176.82,176.28,176.58,27134.0,165.3191,165.3284,164.8235,165.104,27134.0
2023-08-24 13:30:00,176.54,176.73,176.33,176.51,33048.0,165.0666,165.2443,164.8703,165.0386,33048.0
2023-08-24 14:00:00,176.56,176.89,176.37,176.78,20703.0,165.0853,165.3939,164.9077,165.291,20703.0
2023-08-24 14:30:00,176.78,177.88,176.78,177.72,51780.0,165.291,166.3195,165.291,166.1699,51780.0
2023-08-24 15:00:00,177.67,178.0,177.65,177.94,29691.0,166.1232,166.4317,166.1045,166.3756,29691.0
2023-08-24 15:30:00,177.94,178.04,177.1,177.1,122750.0,166.3756,166.4691,165.5902,165.5902,122750.0
2023-08-25 09:30:00,177.09,177.56,176.22,176.67,48725.0,165.5809,166.0203,164.7674,165.1882,48725.0
2023-08-25 10:00:00,176.71,177.56,176.3,177.09,46498.0,165.2256,166.0203,164.8422,165.5809,46498.0
2023-08-25 10:30:00,177.03,177.11,175.67,176.69,87247.0,165.5248,165.5996,164.2532,165.2069,87247.0
2023-08-25 11:00:00,176.72,178.16,176.47,178.16,56107.0,165.2349,166.5813,165.0012,166.5813,56107.0
2023-08-25 11:30:00,178.15,178.55,177.7,177.81,44394.0,166.572,166.946,166.1512,166.2541,44394.0
2023-08-25 12:00:00,177.82,178.08,177.26,178.04,34592.0,166.2634,166.5065,165.7398,166.4691,34592.0
2023-08-25 12:30:00,178.04,178.09,177.4,177.55,26911.0,166.4691,166.5159,165.8707,166.011,26911.0
2023-08-25 13:00:00,177.7,178.01,177.41,177.56,20689.0,166.1512,166.4411,165.8801,166.0203,20689.0
2023-08-25 13:30:00,177.51,177.96,177.4,177.95,18940.0,165.9736,166.3943,165.8707,166.385,18940.0
2023-08-25 14:00:00,177.95,178.18,177.84,178.1,14732.0,166.385,166.6,166.2821,166.5252,14732.0
2023-08-25 14:30:00,178.13,178.5,178.1,178.32,22450.0,166.5533,166.8992,166.5252,166.7309,22450.0
2023-08-25 15:00:00,178.34,178.53,178.07,178.2,31309.0,166.7496,166.9273,166.4972,166.6187,31309.0
2023-08-25 15:30:00,178.18,178.18,177.04,177.54,146912.0,166.6,166.6,165.5341,166.0016,146912.0
2023-08-28 09:30:00,178.15,179.05,177.65,178.1,92354.0,166.572,167.4135,166.1045,166.5252,92354.0
2023-08-28 10:00:00,178.1,178.21,177.51,177.59,75236.0,166.5252,166.6281,165.9736,166.0484,75236.0
2023-08-28 10:30:00,177.54,177.85,177.02,177.09,49344.0,166.0016,166.2915,165.5154,165.5809,49344.0
2023-08-28 11:00:00,177.19,177.24,176.79,176.99,34793.0,165.6744,165.7211,165.3004,165.4874,34793.0
2023-08-28 11:30:00,177.01,177.68,177.01,177.39,36331.0,165.5061,166.1325,165.5061,165.8614,36331.0
2023-08-28 12:00:00,177.34,177.43,176.9,177.34,39117.0,165.8146,165.8988,165.4032,165.8146,39117.0
2023-08-28 12:30:00,177.34,177.47,177.03,177.39,28241.0,165.8146,165.9362,165.5248,165.8614,28241.0
2023-08-28 13:00:00,177.35,177.57,177.17,177.34,35485.0,165.824,166.0297,165.6557,165.8146,35485.0
2023-08-28 13:30:00,177.37,178.51,177.35,177.85,79076.0,165.8427,166.9086,165.824,166.2915,79076.0
2023-08-28 14:00:00,177.84,178.19,177.67,178.15,42929.0,166.2821,166.6094,166.1232,166.572,42929.0
2023-08-28 14:30:00,178.12,178.47,178.04,178.32,43471.0,166.5439,166.8712,166.4691,166.7309,43471.0
2023-08-28 15:00:00,178.4,178.41,177.74,178.0,37031.0,166.8057,166.8151,166.1886,166.4317,37031.0
2023-08-28 15:30:00,178.0,178.52,177.8,178.19,188248.0,166.4317,166.9179,166.2447,166.6094,188248.0
2023-08-29 09:30:00,178.68,179.22,177.78,178.89,58339.0,167.0676,167.5725,166.226,167.2639,58339.0
2023-08-29 10:00:00,179.06,180.85,179.06,180.64,61493.0,167.4229,169.0965,167.4229,168.9002,61493.0
2023-08-29 10:30:00,180.75,180.8,179.46,179.61,65269.0,169.003,169.0498,167.7969,167.9371,65269.0
2023-08-29 11:00:00,179.47,179.62,178.86,179.09,32980.0,167.8062,167.9465,167.2359,167.4509,32980.0
2023-08-29 11:30:00,179.12,179.76,179.11,179.69,40450.0,167.479,168.0774,167.4696,168.0119,40450.0
2023-08-29 12:00:00,179.75,180.17,179.56,180.09,25929.0,168.068,168.4607,167.8904,168.3859,25929.0
2023-08-29 12:30:00,180.03,180.2,179.8,180.08,29996.0,168.3298,168.4888,168.1148,168.3766,29996.0
2023-08-29 13:00:00,180.08,180.45,179.98,180.12,33638.0,168.3766,168.7225,168.2831,168.414,33638.0
2023-08-29 13:30:00,180.12,180.62,180.01,180.13,48532.0,168.414,168.8815,168.3111,168.4233,48532.0
2023-08-29 14:00:00,180.13,180.43,179.93,180.41,51163.0,168.4233,168.7038,168.2363,168.6851,51163.0
2023-08-29 14:30:00,180.47,180.75,180.17,180.33,86808.0,168.7412,169.003,168.4607,168.6103,86808.0
2023-08-29 15:00:00,180.37,180.76,180.23,180.61,64460.0,168.6477,169.0124,168.5168,168.8721,64460.0
2023-08-29 15:30:00,180.59,181.65,180.39,181.52,306536.0,168.8534,169.8445,168.6664,169.723,306536.0
2023-08-30 09:30:00,182.5,184.07,182.03,183.88,108747.0,170.6393,172.1073,170.1998,171.9296,108747.0
2023-08-30 10:00:00,183.89,184.19,182.95,183.03,116591.0,171.939,172.2195,171.06,171.1348,116591.0
2023-08-30 10:30:00,183.03,183.46,182.76,183.04,84635.0,171.1348,171.5369,170.8824,171.1442,84635.0
2023-08-30 11:00:00,183.06,183.06,182.52,182.88,54558.0,171.1629,171.1629,170.658,170.9946,54558.0
2023-08-30 11:30:00,182.88,182.95,182.6,182.84,85416.0,170.9946,171.06,170.7328,170.9572,85416.0
2023-08-30 12:00:00,182.88,183.23,182.71,182.73,71750.0,170.9946,171.3218,170.8356,170.8543,71750.0
2023-08-30 12:30:00,182.7,182.98,182.3,182.9,70480.0,170.8263,171.0881,170.4523,171.0133,70480.0
2023-08-30 13:00:00,182.91,183.03,182.7,183.03,38057.0,171.0226,171.1348,170.8263,171.1348,38057.0
2023-08-30 13:30:00,182.98,183.06,182.57,182.79,48607.0,171.0881,171.1629,170.7047,170.9104,48607.0
2023-08-30 14:00:00,182.81,182.81,182.44,182.57,43182.0,170.9291,170.9291,170.5832,170.7047,43182.0
2023-08-30 14:30:00,182.57,182.81,182.45,182.75,43441.0,170.7047,170.9291,170.5925,170.873,43441.0
2023-08-30 15:00:00,182.8,182.97,182.52,182.66,69864.0,170.9198,171.0787,170.658,170.7889,69864.0
2023-08-30 15:30:00,182.67,182.7,181.81,182.27,295592.0,170.7982,170.8263,169.9941,170.4242,295592.0
2023-08-31 09:30:00,183.08,183.52,182.49,182.65,95575.0,171.1816,171.593,170.6299,170.7795,95575.0
2023-08-31 10:00:00,182.48,182.71,181.34,181.44,56477.0,170.6206,170.8356,169.5547,169.6482,56477.0
2023-08-31 10:30:00,181.43,181.54,180.84,181.24,47671.0,169.6388,169.7417,169.0872,169.4612,47671.0
2023-08-31 11:00:00,181.34,181.36,180.77,181.24,38467.0,169.5547,169.5734,169.0217,169.4612,38467.0
2023-08-31 11:30:00,181.26,181.51,180.94,181.51,42725.0,169.4799,169.7136,169.1807,169.7136,42725.0
2023-08-31 12:00:00,181.52,181.95,181.43,181.56,20691.0,169.723,170.125,169.6388,169.7604,20691.0
2023-08-31 12:30:00,181.5,181.55,180.73,181.21,38489.0,169.7043,169.751,168.9843,169.4331,38489.0
2023-08-31 13:00:00,181.16,181.62,181.02,181.19,19197.0,169.3864,169.8165,169.2555,169.4144,19197.0
2023-08-31 13:30:00,181.18,181.79,181.17,181.56,41910.0,169.4051,169.9754,169.3957,169.7604,41910.0
2023-08-31 14:00:00,181.56,182.06,181.56,181.85,25407.0,169.7604,170.2279,169.7604,170.0315,25407.0
2023-08-31 14:30:00,181.83,181.96,180.89,181.05,42435.0,170.0128,170.1344,169.1339,169.2835,42435.0
2023-08-31 15:00:00,181.02,181.57,181.0,181.28,28452.0,169.2555,169.7697,169.2368,169.4986,28452.0
2023-08-31 15:30:00,181.31,181.74,181.23,181.24,153652.0,169.5266,169.9287,169.4518,169.4612,153652.0
2023-09-01 09:30:00,182.49,182.49,181.07,182.25,46054.0,170.6299,170.6299,169.3022,170.4055,46054.0
2023-09-01 10:00:00,182.25,182.25,181.21,181.56,42038.0,170.4055,170.4055,169.4331,169.7604,42038.0
2023-09-01 10:30:00,181.53,181.54,181.05,181.11,27392.0,169.7323,169.7417,169.2835,169.3396,27392.0
2023-09-01 11:00:00,181.05,181.4,180.52,180.85,51120.0,169.2835,169.6108,168.788,169.0965,51120.0
2023-09-01 11:30:00,180.78,180.9,180.44,180.87,52674.0,169.0311,169.1433,168.7132,169.1152,52674.0
2023-09-01 12:00:00,180.88,181.31,180.72,180.82,29864.0,169.1246,169.5266,168.975,169.0685,29864.0
2023-09-01 12:30:00,180.82,180.82,179.85,179.93,34798.0,169.0685,169.0685,168.1615,168.2363,34798.0
2023-09-01 13:00:00,179.92,180.05,179.29,179.48,46966.0,168.227,168.3485,167.6379,167.8156,46966.0
2023-09-01 13:30:00,179.44,180.06,179.42,180.02,37508.0,167.7782,168.3579,167.7595,168.3205,37508.0
2023-09-01 14:00:00,180.04,180.4,179.95,179.99,40889.0,168.3392,168.6758,168.255,168.2924,40889.0
2023-09-01 14:30:00,179.98,180.19,179.8,179.93,36767.0,168.2831,168.4794,168.1148,168.2363,36767.0
2023-09-01 15:00:00,179.97,180.26,179.94,180.11,39970.0,168.2737,168.5449,168.2457,168.4046,39970.0
2023-09-01 15:30:00,180.14,180.86,179.88,180.71,240352.0,168.4327,169.1059,168.1896,168.9656,240352.0
2023-09-05 09:30:00,180.56,181.54,179.5,180.51,103905.0,168.8254,169.7417,167.8343,168.7786,103905.0
2023-09-05 10:00:00,180.73,181.3,180.21,181.09,56911.0,168.9843,169.5173,168.4981,169.3209,56911.0
2023-09-05 10:30:00,181.02,182.43,180.72,182.43,135545.0,169.2555,170.5738,168.975,170.5738,135545.0
2023-09-05 11:00:00,182.43,182.44,181.41,181.7,47814.0,170.5738,170.5832,169.6201,169.8913,47814.0
2023-09-05 11:30:00,181.71,181.71,180.83,181.07,53171.0,169.9006,169.9006,169.0778,169.3022,53171.0
2023-09-05 12:00:00,180.99,181.85,180.99,181.44,50267.0,169.2274,170.0315,169.2274,169.6482,50267.0
2023-09-05 12:30:00,181.4,181.9,181.23,181.31,37391.0,169.6108,170.0783,169.4518,169.5266,37391.0
2023-09-05 13:00:00,181.28,181.56,180.68,180.71,36289.0,169.4986,169.7604,168.9376,168.9656,36289.0
2023-09-05 13:30:00,180.64,181.08,180.44,180.79,68124.0,168.9002,169.3116,168.7132,169.0404,68124.0
2023-09-05 14:00:00,180.74,181.14,180.53,181.03,43860.0,168.9937,169.3677,168.7973,169.2648,43860.0
2023-09-05 14:30:00,181.08,181.3,180.99,181.16,38026.0,169.3116,169.5173,169.2274,169.3864,38026.0
2023-09-05 15:00:00,181.14,181.18,180.74,180.97,41834.0,169.3677,169.4051,168.9937,169.2087,41834.0
2023-09-05 15:30:00,180.98,181.05,180.39,180.41,212631.0,169.2181,169.2835,168.6664,168.6851,212631.0
2023-09-06 09:30:00,180.19,180.19,178.57,179.7,111238.0,168.4794,168.4794,166.9647,168.0213,111238.0
2023-09-06 10:00:00,179.68,179.69,178.03,178.03,52961.0,168.0026,168.0119,166.4598,166.4598,52961.0
2023-09-06 10:30:00,178.06,178.82,177.8,178.49,78375.0,166.4878,167.1985,166.2447,166.8899,78375.0
2023-09-06 11:00:00,178.45,178.6,177.5,177.63,67309.0,166.8525,166.9928,165.9642,166.0858,67309.0
2023-09-06 11:30:00,177.59,177.76,177.1,177.51,82332.0,166.0484,166.2073,165.5902,165.9736,82332.0
2023-09-06 12:00:00,177.48,177.52,176.81,176.81,64137.0,165.9455,165.9829,165.3191,165.3191,64137.0
2023-09-06 12:30:00,176.81,176.98,176.41,176.51,85031.0,165.3191,165.478,164.9451,165.0386,85031.0
2023-09-06 13:00:00,176.45,176.53,176.14,176.27,64424.0,164.9825,165.0573,164.6926,164.8142,64424.0
2023-09-06 13:30:00,176.22,176.64,176.19,176.53,85844.0,164.7674,165.1601,164.7394,165.0573,85844.0
2023-09-06 14:00:00,176.5,176.87,176.32,176.78,87801.0,165.0292,165.3752,164.8609,165.291,87801.0
2023-09-06 14:30:00,176.84,177.24,176.67,177.06,65597.0,165.3471,165.7211,165.1882,165.5528,65597.0
2023-09-06 15:00:00,177.06,177.47,176.65,177.31,61513.0,165.5528,165.9362,165.1695,165.7866,61513.0
2023-09-06 15:30:00,177.28,178.13,177.21,178.01,418794.0,165.7585,166.5533,165.6931,166.4411,418794.0
2023-09-07 09:30:00,177.62,180.28,177.34,180.21,158248.0,166.0764,168.5636,165.8146,168.4981,158248.0
2023-09-07 10:00:00,180.33,181.04,180.19,180.36,122583.0,168.6103,169.2742,168.4794,168.6384,122583.0
2023-09-07 10:30:00,180.34,180.55,179.45,179.7,74363.0,168.6197,168.816,167.7875,168.0213,74363.0
2023-09-07 11:00:00,179.76,180.63,179.57,180.61,75251.0,168.0774,168.8908,167.8997,168.8721,75251.0
2023-09-07 11:30:00,180.62,182.7,180.58,182.61,89593.0,168.8815,170.8263,168.8441,170.7421,89593.0
2023-09-07 12:00:00,182.6,183.53,182.54,183.12,100992.0,170.7328,171.6023,170.6767,171.219,100992.0
2023-09-07 12:30:00,183.07,183.09,182.55,182.63,74026.0,171.1722,171.1909,170.686,170.7608,74026.0
2023-09-07 13:00:00,182.67,182.95,182.55,182.9,43527.0,170.7982,171.06,170.686,171.0133,43527.0
2023-09-07 13:30:00,182.93,183.03,182.69,182.76,82711.0,171.0413,171.1348,170.8169,170.8824,82711.0
2023-09-07 14:00:00,182.77,182.95,182.55,182.85,89277.0,170.8917,171.06,170.686,170.9665,89277.0
2023-09-07 14:30:00,182.81,182.86,182.07,182.4,162861.0,170.9291,170.9759,170.2372,170.5458,162861.0
2023-09-07 15:00:00,182.38,182.66,182.02,182.65,101339.0,170.5271,170.7889,170.1905,170.7795,101339.0
2023-09-07 15:30:00,182.65,182.84,182.22,182.56,321094.0,170.7795,170.9572,170.3775,170.6954,321094.0
2023-09-08 09:30:00,182.89,183.3,181.1,181.81,101924.0,171.0039,171.3873,169.3303,169.9941,101924.0
2023-09-08 10:00:00,181.7,182.28,181.41,181.72,76623.0,169.8913,170.4336,169.6201,169.91,76623.0
2023-09-08 10:30:00,181.83,182.35,181.68,182.11,32737.0,170.0128,170.499,169.8726,170.2746,32737.0
2023-09-08 11:00:00,182.11,182.86,182.09,182.15,35489.0,170.2746,170.9759,170.2559,170.312,35489.0
2023-09-08 11:30:00,181.99,181.99,181.0,181.11,38585.0,170.1624,170.1624,169.2368,169.3396,38585.0
2023-09-08 12:00:00,181.1,181.14,180.23,180.27,37406.0,169.3303,169.3677,168.5168,168.5542,37406.0
2023-09-08 12:30:00,180.31,180.85,180.05,180.11,44132.0,168.5916,169.0965,168.3485,168.4046,44132.0
2023-09-08 13:00:00,180.15,180.15,178.95,179.21,51083.0,168.442,168.442,167.32,167.5631,51083.0
2023-09-08 13:30:00,179.21,179.53,178.86,179.5,37600.0,167.5631,167.8623,167.2359,167.8343,37600.0
2023-09-08 14:00:00,179.5,179.98,179.28,179.98,57651.0,167.8343,168.2831,167.6286,168.2831,57651.0
2023-09-08 14:30:00,180.11,180.46,179.98,180.13,41478.0,168.4046,168.7319,168.2831,168.4233,41478.0
2023-09-08 15:00:00,180.13,180.41,179.93,180.25,47075.0,168.4233,168.6851,168.2363,168.5355,47075.0
2023-09-08 15:30:00,180.25,180.91,180.24,180.84,184550.0,168.5355,169.1526,168.5262,169.0872,184550.0
2023-09-11 09:30:00,180.76,181.04,179.12,179.39,47360.0,169.0124,169.2742,167.479,167.7314,47360.0
2023-09-11 10:00:00,179.26,180.23,179.17,179.63,61647.0,167.6099,168.5168,167.5257,167.9558,61647.0
2023-09-11 10:30:00,179.62,179.79,178.53,178.56,54075.0,167.9465,168.1054,166.9273,166.9554,54075.0
2023-09-11 11:00:00,178.57,178.57,177.55,178.36,46830.0,166.9647,166.9647,166.011,166.7683,46830.0
2023-09-11 11:30:00,178.45,179.68,178.22,179.64,48980.0,166.8525,168.0026,166.6374,167.9652,48980.0
2023-09-11 12:00:00,179.66,180.3,179.62,180.21,41012.0,167.9839,168.5823,167.9465,168.4981,41012.0
2023-09-11 12:30:00,180.17,180.47,180.09,180.37,30140.0,168.4607,168.7412,168.3859,168.6477,30140.0
2023-09-11 13:00:00,180.34,180.68,180.2,180.63,35017.0,168.6197,168.9376,168.4888,168.8908,35017.0
2023-09-11 13:30:00,180.59,180.62,179.94,180.08,32164.0,168.8534,168.8815,168.2457,168.3766,32164.0
2023-09-11 14:00:00,180.0,180.29,179.91,180.21,35650.0,168.3018,168.5729,168.2176,168.4981,35650.0
2023-09-11 14:30:00,180.21,180.36,180.01,180.28,35324.0,168.4981,168.6384,168.3111,168.5636,35324.0
2023-09-11 15:00:00,180.26,180.59,180.21,180.22,53959.0,168.5449,168.8534,168.4981,168.5075,53959.0
2023-09-11 15:30:00,180.22,180.35,179.88,180.27,173243.0,168.5075,168.629,168.1896,168.5542,173243.0
2023-09-12 09:30:00,179.35,179.61,175.91,176.06,84597.0,167.694,167.9371,164.4776,164.6178,84597.0
2023-09-12 10:00:00,176.12,176.33,175.4,176.31,80465.0,164.6739,164.8703,164.0007,164.8516,80465.0
2023-09-12 10:30:00,176.37,178.07,176.37,177.33,57405.0,164.9077,166.4972,164.9077,165.8053,57405.0
2023-09-12 11:00:00,177.42,178.0,177.31,177.58,52858.0,165.8894,166.4317,165.7866,166.039,52858.0
2023-09-12 11:30:00,177.49,178.05,177.1,177.79,74403.0,165.9549,166.4785,165.5902,166.2354,74403.0
2023-09-12 12:00:00,177.83,178.72,177.83,178.33,17688.0,166.2728,167.105,166.2728,166.7403,17688.0
2023-09-12 12:30:00,178.39,178.71,178.22,178.43,17528.0,166.7964,167.0956,166.6374,166.8338,17528.0
2023-09-12 13:00:00,178.48,179.03,178.48,178.8,20622.0,166.8805,167.3948,166.8805,167.1798,20622.0
2023-09-12 13:30:00,178.81,179.35,178.81,179.12,45668.0,167.1891,167.694,167.1891,167.479,45668.0
2023-09-12 14:00:00,179.16,179.42,179.0,179.16,26737.0,167.5164,167.7595,167.3668,167.5164,26737.0
2023-09-12 14:30:00,179.2,179.5,178.96,179.24,26552.0,167.5538,167.8343,167.3294,167.5912,26552.0
2023-09-12 15:00:00,179.22,179.62,179.16,179.26,33280.0,167.5725,167.9465,167.5164,167.6099,33280.0
2023-09-12 15:30:00,179.33,179.58,179.05,179.16,142715.0,167.6753,167.9091,167.4135,167.5164,142715.0
2023-09-13 09:30:00,178.48,178.93,176.87,177.54,142441.0,166.8805,167.3013,165.3752,166.0016,142441.0
2023-09-13 10:00:00,177.34,178.41,177.12,177.32,79345.0,165.8146,166.8151,165.6089,165.7959,79345.0
2023-09-13 10:30:00,177.33,178.03,177.33,177.86,50605.0,165.8053,166.4598,165.8053,166.3008,50605.0
2023-09-13 11:00:00,177.88,177.96,176.46,176.97,54161.0,166.3195,166.3943,164.9918,165.4687,54161.0
2023-09-13 11:30:00,176.99,177.52,176.9,177.03,45158.0,165.4874,165.9829,165.4032,165.5248,45158.0
2023-09-13 12:00:00,177.03,177.21,176.81,177.01,31935.0,165.5248,165.6931,165.3191,165.5061,31935.0
2023-09-13 12:30:00,177.08,177.3,176.61,177.07,55904.0,165.5715,165.7772,165.1321,165.5622,55904.0
2023-09-13 13:00:00,177.01,177.16,176.64,176.75,36399.0,165.5061,165.6463,165.1601,165.263,36399.0
2023-09-13 13:30:00,176.7,176.85,176.37,176.8,52692.0,165.2162,165.3565,164.9077,165.3097,52692.0
2023-09-13 14:00:00,176.76,177.31,176.46,177.19,65406.0,165.2723,165.7866,164.9918,165.6744,65406.0
2023-09-13 14:30:00,177.26,178.31,177.2,177.56,61725.0,165.7398,166.7216,165.6837,166.0203,61725.0
2023-09-13 15:00:00,177.58,177.58,176.82,177.16,40317.0,166.039,166.039,165.3284,165.6463,40317.0
2023-09-13 15:30:00,177.19,177.32,176.84,176.89,175098.0,165.6744,165.7959,165.3471,165.3939,175098.0
2023-09-14 09:30:00,178.63,179.55,178.63,179.52,98344.0,167.0208,167.881,167.0208,167.853,98344.0
2023-09-14 10:00:00,179.56,180.58,179.4,180.56,59829.0,167.8904,168.8441,167.7408,168.8254,59829.0
2023-09-14 10:30:00,180.57,181.07,180.32,181.0,41502.0,168.8347,169.3022,168.601,169.2368,41502.0
2023-09-14 11:00:00,181.04,182.22,180.88,181.93,50951.0,169.2742,170.3775,169.1246,170.1063,50951.0
2023-09-14 11:30:00,181.9,182.19,181.35,181.91,27357.0,170.0783,170.3494,169.564,170.0876,27357.0
2023-09-14 12:00:00,181.85,181.86,180.87,180.98,57474.0,170.0315,170.0409,169.1152,169.2181,57474.0
2023-09-14 12:30:00,180.89,181.5,180.88,181.31,37125.0,169.1339,169.7043,169.1246,169.5266,37125.0
2023-09-14 13:00:00,181.37,181.44,180.95,181.0,18437.0,169.5827,169.6482,169.19,169.2368,18437.0
2023-09-14 13:30:00,181.0,181.1,180.44,180.67,24944.0,169.2368,169.3303,168.7132,168.9282,24944.0
2023-09-14 14:00:00,180.69,180.98,180.41,180.96,37910.0,168.9469,169.2181,168.6851,169.1994,37910.0
2023-09-14 14:30:00,180.99,181.53,180.95,181.13,33360.0,169.2274,169.7323,169.19,169.3583,33360.0
2023-09-14 15:00:00,181.12,181.33,180.91,181.1,36822.0,169.349,169.5453,169.1526,169.3303,36822.0
2023-09-14 15:30:00,181.19,181.35,180.68,181.12,165554.0,169.4144,169.564,168.9376,169.349,165554.0
2023-09-15 09:30:00,180.97,181.39,179.23,180.98,572897.0,169.2087,169.6014,167.5818,169.2181,572897.0
2023-09-15 10:00:00,181.07,181.69,180.97,180.97,34765.0,169.3022,169.8819,169.2087,169.2087,34765.0
2023-09-15 10:30:00,181.0,181.41,180.76,180.77,67911.0,169.2368,169.6201,169.0124,169.0217,67911.0
2023-09-15 11:00:00,180.85,181.15,179.65,181.07,57223.0,169.0965,169.377,167.9745,169.3022,57223.0
2023-09-15 11:30:00,181.15,182.39,181.02,182.35,85149.0,169.377,170.5364,169.2555,170.499,85149.0
2023-09-15 12:00:00,182.35,182.43,181.72,181.76,62982.0,170.499,170.5738,169.91,169.9474,62982.0
2023-09-15 12:30:00,181.72,181.88,180.42,180.47,57884.0,169.91,170.0596,168.6945,168.7412,57884.0
2023-09-15 13:00:00,180.48,180.52,179.82,180.07,31365.0,168.7506,168.788,168.1335,168.3672,31365.0
2023-09-15 13:30:00,180.05,180.76,180.05,180.54,42321.0,168.3485,169.0124,168.3485,168.8067,42321.0
2023-09-15 14:00:00,180.56,180.94,180.53,180.91,52202.0,168.8254,169.1807,168.7973,169.1526,52202.0
2023-09-15 14:30:00,180.94,181.0,180.45,180.68,37705.0,169.1807,169.2368,168.7225,168.9376,37705.0
2023-09-15 15:00:00,180.65,180.72,180.09,180.56,52821.0,168.9095,168.975,168.3859,168.8254,52821.0
2023-09-15 15:30:00,180.57,180.78,179.83,180.17,249965.0,168.8347,169.0311,168.1428,168.4607,249965.0
2023-09-18 09:30:00,179.91,180.45,178.7,179.0,121696.0,168.2176,168.7225,167.0863,167.3668,121696.0
2023-09-18 10:00:00,179.0,180.98,178.86,180.63,72480.0,167.3668,169.2181,167.2359,168.8908,72480.0
2023-09-18 10:30:00,180.56,181.64,180.47,181.15,35293.0,168.8254,169.8352,168.7412,169.377,35293.0
2023-09-18 11:00:00,181.09,181.19,180.13,180.74,61215.0,169.3209,169.4144,168.4233,168.9937,61215.0
2023-09-18 11:30:00,180.72,180.81,179.99,180.13,30513.0,168.975,169.0591,168.2924,168.4233,30513.0
2023-09-18 12:00:00,180.15,180.79,179.74,180.78,40805.0,168.442,169.0404,168.0587,169.0311,40805.0
2023-09-18 12:30:00,180.72,180.9,180.28,180.44,28916.0,168.975,169.1433,168.5636,168.7132,28916.0
2023-09-18 13:00:00,180.47,180.69,180.27,180.63,32921.0,168.7412,168.9469,168.5542,168.8908,32921.0
2023-09-18 13:30:00,180.66,180.75,180.19,180.23,33954.0,168.9189,169.003,168.4794,168.5168,33954.0
2023-09-18 14:00:00,180.24,180.32,179.97,180.18,39534.0,168.5262,168.601,168.2737,168.4701,39534.0
2023-09-18 14:30:00,180.18,180.23,179.53,179.72,66457.0,168.4701,168.5168,167.8623,168.04,66457.0
2023-09-18 15:00:00,179.71,179.81,179.36,179.45,74406.0,168.0306,168.1241,167.7034,167.7875,74406.0
2023-09-18 15:30:00,179.48,179.67,179.12,179.53,196259.0,167.8156,167.9932,167.479,167.8623,196259.0
2023-09-19 09:30:00,178.47,179.99,177.42,179.18,78208.0,166.8712,168.2924,165.8894,167.5351,78208.0
2023-09-19 10:00:00,179.07,179.29,178.59,179.2,102111.0,167.4322,167.6379,166.9834,167.5538,102111.0
2023-09-19 10:30:00,179.27,179.56,178.71,179.25,134152.0,167.6192,167.8904,167.0956,167.6005,134152.0
2023-09-19 11:00:00,179.3,179.32,178.1,178.2,49368.0,167.6473,167.666,166.5252,166.6187,49368.0
2023-09-19 11:30:00,178.22,178.28,177.64,177.89,50986.0,166.6374,166.6935,166.0951,166.3289,50986.0
2023-09-19 12:00:00,177.92,177.92,177.07,177.44,60267.0,166.3569,166.3569,165.5622,165.9081,60267.0
2023-09-19 12:30:00,177.44,177.93,177.44,177.93,42186.0,165.9081,166.3663,165.9081,166.3663,42186.0
2023-09-19 13:00:00,177.93,178.2,177.74,178.04,36358.0,166.3663,166.6187,166.1886,166.4691,36358.0
2023-09-19 13:30:00,178.12,178.38,177.98,178.25,40248.0,166.5439,166.787,166.413,166.6655,40248.0
2023-09-19 14:00:00,178.25,178.42,177.84,177.84,37735.0,166.6655,166.8244,166.2821,166.2821,37735.0
2023-09-19 14:30:00,177.83,178.29,177.81,178.18,76121.0,166.2728,166.7029,166.2541,166.6,76121.0
2023-09-19 15:00:00,178.16,178.35,177.71,177.96,63534.0,166.5813,166.759,166.1606,166.3943,63534.0
2023-09-19 15:30:00,177.96,177.99,177.19,177.38,204729.0,166.3943,166.4224,165.6744,165.852,204729.0
2023-09-20 09:30:00,178.99,179.54,177.86,178.21,89657.0,167.3574,167.8717,166.3008,166.6281,89657.0
2023-09-20 10:00:00,178.3,179.22,178.13,179.01,60620.0,166.7122,167.5725,166.5533,167.3761,60620.0
2023-09-20 10:30:00,178.97,179.09,178.58,178.92,68949.0,167.3387,167.4509,166.9741,167.292,68949.0
2023-09-20 11:00:00,178.93,179.49,178.15,179.29,86643.0,167.3013,167.8249,166.572,167.6379,86643.0
2023-09-20 11:30:00,179.44,179.58,178.93,179.52,48151.0,167.7782,167.9091,167.3013,167.853,48151.0
2023-09-20 12:00:00,179.51,179.71,178.81,178.88,36334.0,167.8436,168.0306,167.1891,167.2546,36334.0
2023-09-20 12:30:00,178.94,179.02,178.45,178.61,73941.0,167.3107,167.3855,166.8525,167.0021,73941.0
2023-09-20 13:00:00,178.63,178.79,178.07,178.79,44248.0,167.0208,167.1704,166.4972,167.1704,44248.0
2023-09-20 13:30:00,178.76,178.94,178.46,178.59,30256.0,167.1424,167.3107,166.8618,166.9834,30256.0
2023-09-20 14:00:00,178.51,178.59,177.59,177.73,37760.0,166.9086,166.9834,166.0484,166.1793,37760.0
2023-09-20 14:30:00,177.79,178.49,177.7,177.9,89604.0,166.2354,166.8899,166.1512,166.3382,89604.0
2023-09-20 15:00:00,177.89,178.09,177.44,177.63,47779.0,166.3289,166.5159,165.9081,166.0858,47779.0
2023-09-20 15:30:00,177.7,177.7,177.04,177.35,192192.0,166.1512,166.1512,165.5341,165.824,192192.0
2023-09-21 09:30:00,176.76,176.77,174.75,174.75,149160.0,165.2723,165.2817,163.393,163.393,149160.0
2023-09-21 10:00:00,174.75,175.23,174.14,174.21,94955.0,163.393,163.8418,162.8226,162.8881,94955.0
2023-09-21 10:30:00,174.21,174.71,173.98,174.32,68642.0,162.8881,163.3556,162.673,162.9909,68642.0
2023-09-21 11:00:00,174.31,174.57,173.73,173.85,54880.0,162.9816,163.2247,162.4393,162.5515,54880.0
2023-09-21 11:30:00,173.84,174.07,173.53,173.81,48967.0,162.5421,162.7572,162.2523,162.5141,48967.0
2023-09-21 12:00:00,173.81,173.83,172.81,173.47,59028.0,162.5141,162.5328,161.579,162.1962,59028.0
2023-09-21 12:30:00,173.47,173.6,172.67,172.69,55896.0,162.1962,162.3177,161.4481,161.4668,55896.0
2023-09-21 13:00:00,172.64,173.3,172.55,173.28,79413.0,161.4201,162.0372,161.3359,162.0185,79413.0
2023-09-21 13:30:00,173.18,173.77,172.72,172.83,75430.0,161.925,162.4767,161.4949,161.5977,75430.0
2023-09-21 14:00:00,172.8,172.87,171.94,172.12,49367.0,161.5697,161.6351,160.7656,160.9339,49367.0
2023-09-21 14:30:00,172.15,172.49,172.03,172.13,61647.0,160.9619,161.2798,160.8497,160.9432,61647.0
2023-09-21 15:00:00,172.1,172.28,170.71,170.74,79115.0,160.9152,161.0835,159.6155,159.6436,79115.0
2023-09-21 15:30:00,170.74,170.95,169.15,169.36,364044.0,159.6436,159.8399,158.1569,158.3533,364044.0
2023-09-22 09:30:00,169.04,169.77,166.7,167.57,206003.0,158.0541,158.7366,155.8661,156.6796,206003.0
2023-09-22 10:00:00,167.48,168.12,166.93,168.05,101875.0,156.5954,157.1938,156.0812,157.1284,101875.0
2023-09-22 10:30:00,168.02,168.49,167.1,168.18,121080.0,157.1003,157.5398,156.2401,157.2499,121080.0
2023-09-22 11:00:00,168.17,168.59,167.61,168.31,232173.0,157.2406,157.6333,156.717,157.3715,232173.0
2023-09-22 11:30:00,168.31,168.92,167.07,167.31,234008.0,157.3715,157.9419,156.2121,156.4365,234008.0
2023-09-22 12:00:00,167.35,168.33,166.99,168.13,73215.0,156.4739,157.3902,156.1373,157.2032,73215.0
2023-09-22 12:30:00,168.17,168.89,167.95,168.39,118936.0,157.2406,157.9138,157.0349,157.4463,118936.0
2023-09-22 13:00:00,168.43,168.62,167.69,167.7,70502.0,157.4837,157.6614,156.7918,156.8011,70502.0
2023-09-22 13:30:00,167.7,168.32,167.5,168.01,156561.0,156.8011,157.3808,156.6141,157.091,156561.0
2023-09-22 14:00:00,168.06,168.26,167.55,167.72,93736.0,157.1377,157.3247,156.6609,156.8198,93736.0
2023-09-22 14:30:00,167.65,167.78,167.05,167.25,118520.0,156.7544,156.8759,156.1934,156.3804,118520.0
2023-09-22 15:00:00,167.17,167.8,167.14,167.36,106369.0,156.3056,156.8946,156.2775,156.4832,106369.0
2023-09-22 15:30:00,167.34,167.37,165.91,166.33,403060.0,156.4645,156.4926,155.1275,155.5202,403060.0
2023-09-25 09:30:00,165.05,165.1,163.82,164.65,94891.0,154.3234,154.3701,153.1733,153.9494,94891.0
2023-09-25 10:00:00,164.66,164.79,163.32,163.51,72629.0,153.9587,154.0803,152.7058,152.8835,72629.0
2023-09-25 10:30:00,163.54,164.07,163.42,163.46,66422.0,152.9115,153.4071,152.7993,152.8367,66422.0
2023-09-25 11:00:00,163.45,164.02,163.08,163.7,81047.0,152.8274,153.3603,152.4814,153.0611,81047.0
2023-09-25 11:30:00,163.74,164.18,163.43,163.74,112688.0,153.0985,153.5099,152.8087,153.0985,112688.0
2023-09-25 12:00:00,163.87,164.98,163.81,164.97,179181.0,153.2201,154.2579,153.164,154.2486,179181.0
2023-09-25 12:30:00,164.95,165.39,164.55,165.07,94248.0,154.2299,154.6413,153.8559,154.3421,94248.0
2023-09-25 13:00:00,165.04,165.12,164.58,164.63,119137.0,154.314,154.3888,153.8839,153.9307,119137.0
2023-09-25 13:30:00,164.68,164.93,164.53,164.81,73030.0,153.9774,154.2112,153.8372,154.099,73030.0
2023-09-25 14:00:00,164.78,165.27,164.72,165.16,88194.0,154.0709,154.5291,154.0148,154.4262,88194.0
2023-09-25 14:30:00,165.16,165.85,164.82,165.35,170349.0,154.4262,155.0714,154.1083,154.6039,170349.0
2023-09-25 15:00:00,165.29,165.53,165.11,165.27,91811.0,154.5478,154.7722,154.3795,154.5291,91811.0
2023-09-25 15:30:00,165.24,165.91,165.0,165.72,377983.0,154.501,155.1275,154.2766,154.9498,377983.0
2023-09-26 09:30:00,163.34,164.87,163.13,164.59,92910.0,152.7245,154.1551,152.5281,153.8933,92910.0
2023-09-26 10:00:00,164.65,164.89,163.56,163.81,54493.0,153.9494,154.1738,152.9302,153.164,54493.0
2023-09-26 10:30:00,163.81,164.59,163.63,164.33,53618.0,153.164,153.8933,152.9957,153.6502,53618.0
2023-09-26 11:00:00,164.5,164.56,163.75,164.11,58807.0,153.8091,153.8652,153.1079,153.4445,58807.0
2023-09-26 11:30:00,164.04,164.5,163.94,164.12,86479.0,153.379,153.8091,153.2855,153.4538,86479.0
2023-09-26 12:00:00,164.11,164.29,163.66,163.66,41260.0,153.4445,153.6128,153.0237,153.0237,41260.0
2023-09-26 12:30:00,163.74,164.1,163.63,163.88,74473.0,153.0985,153.4351,152.9957,153.2294,74473.0
2023-09-26 13:00:00,163.84,164.39,163.67,164.02,232282.0,153.192,153.7063,153.0331,153.3603,232282.0
2023-09-26 13:30:00,163.96,164.29,163.19,163.27,45419.0,153.3042,153.6128,152.5842,152.6591,45419.0
2023-09-26 14:00:00,163.25,163.65,162.94,163.33,71028.0,152.6404,153.0144,152.3505,152.7152,71028.0
2023-09-26 14:30:00,163.26,163.68,162.96,163.03,97091.0,152.6497,153.0424,152.3692,152.4346,97091.0
2023-09-26 15:00:00,163.05,163.29,162.66,162.67,73381.0,152.4533,152.6778,152.0887,152.098,73381.0
2023-09-26 15:30:00,162.69,163.95,162.65,162.91,464000.0,152.1167,153.2949,152.0793,152.3224,464000.0
2023-09-27 09:30:00,162.91,163.45,161.72,163.0,137719.0,152.3224,152.8274,151.2098,152.4066,137719.0
2023-09-27 10:00:00,163.03,163.03,162.16,162.56,122094.0,152.4346,152.4346,151.6212,151.9952,122094.0
2023-09-27 10:30:00,162.5,162.79,159.58,160.62,308566.0,151.9391,152.2102,149.2089,150.1813,308566.0
2023-09-27 11:00:00,160.67,161.0,160.16,160.26,115001.0,150.228,150.5366,149.7512,149.8447,115001.0
2023-09-27 11:30:00,160.19,160.33,159.29,159.29,86227.0,149.7792,149.9101,148.9377,148.9377,86227.0
2023-09-27 12:00:00,159.28,159.64,158.81,159.41,89698.0,148.9284,149.265,148.4889,149.0499,89698.0
2023-09-27 12:30:00,159.45,159.86,158.93,159.16,80673.0,149.0873,149.4707,148.6011,148.8162,80673.0
2023-09-27 13:00:00,159.11,159.28,158.17,158.48,67817.0,148.7694,148.9284,147.8905,148.1804,67817.0
2023-09-27 13:30:00,158.53,158.91,158.42,158.63,94450.0,148.2271,148.5824,148.1243,148.3206,94450.0
2023-09-27 14:00:00,158.66,159.17,158.35,159.1,107043.0,148.3487,148.8255,148.0588,148.7601,107043.0
2023-09-27 14:30:00,159.14,159.84,159.12,159.64,123187.0,148.7975,149.452,148.7788,149.265,123187.0
2023-09-27 15:00:00,159.61,161.04,159.57,160.51,204988.0,149.2369,150.574,149.1995,150.0784,204988.0
2023-09-27 15:30:00,160.46,160.59,159.56,159.73,342831.0,150.0317,150.1532,149.1902,149.3491,342831.0
2023-09-28 09:30:00,160.4,161.36,159.86,160.89,86634.0,149.9756,150.8732,149.4707,150.4337,86634.0
2023-09-28 10:00:00,160.89,161.55,160.0,160.04,142922.0,150.4337,151.0508,149.6016,149.639,142922.0
2023-09-28 10:30:00,160.01,160.15,158.85,159.88,79419.0,149.6109,149.7418,148.5263,149.4894,79419.0
2023-09-28 11:00:00,159.85,160.09,159.35,160.09,68391.0,149.4613,149.6857,148.9938,149.6857,68391.0
2023-09-28 11:30:00,160.08,161.63,160.02,161.18,131905.0,149.6764,151.1256,149.6203,150.7049,131905.0
2023-09-28 12:00:00,161.13,161.47,160.49,161.36,89173.0,150.6581,150.976,150.0597,150.8732,89173.0
2023-09-28 12:30:00,161.44,161.81,160.66,160.92,61952.0,150.948,151.2939,150.2187,150.4618,61952.0
2023-09-28 13:00:00,160.93,161.95,160.89,161.5,103425.0,150.4711,151.4248,150.4337,151.0041,103425.0
2023-09-28 13:30:00,161.53,161.88,161.31,161.83,62941.0,151.0321,151.3594,150.8264,151.3126,62941.0
2023-09-28 14:00:00,161.86,162.56,161.74,162.28,110571.0,151.3407,151.9952,151.2285,151.7334,110571.0
2023-09-28 14:30:00,162.24,162.53,161.67,162.27,124454.0,151.696,151.9671,151.163,151.724,124454.0
2023-09-28 15:00:00,162.39,163.3,162.29,162.66,166007.0,151.8362,152.6871,151.7427,152.0887,166007.0
2023-09-28 15:30:00,162.66,162.83,161.97,162.41,299065.0,152.0887,152.2476,151.4435,151.8549,299065.0
2023-09-29 09:30:00,165.61,165.99,164.87,165.16,132509.0,154.847,155.2023,154.1551,154.4262,132509.0
2023-09-29 10:00:00,165.09,165.42,164.16,164.25,72233.0,154.3608,154.6693,153.4912,153.5754,72233.0
2023-09-29 10:30:00,164.18,165.75,164.18,165.4,100215.0,153.5099,154.9779,153.5099,154.6506,100215.0
2023-09-29 11:00:00,165.34,165.72,164.96,165.18,63190.0,154.5945,154.9498,154.2392,154.4449,63190.0
2023-09-29 11:30:00,165.23,165.27,164.11,164.23,57773.0,154.4917,154.5291,153.4445,153.5567,57773.0
2023-09-29 12:00:00,164.27,164.75,164.06,164.55,56994.0,153.5941,154.0429,153.3977,153.8559,56994.0
2023-09-29 12:30:00,164.6,164.84,164.16,164.38,54870.0,153.9026,154.127,153.4912,153.6969,54870.0
2023-09-29 13:00:00,164.38,164.52,163.71,164.52,61467.0,153.6969,153.8278,153.0705,153.8278,61467.0
2023-09-29 13:30:00,164.51,164.74,164.18,164.28,49956.0,153.8185,154.0335,153.5099,153.6034,49956.0
2023-09-29 14:00:00,164.28,164.49,163.9,164.25,159592.0,153.6034,153.7998,153.2481,153.5754,159592.0
2023-09-29 14:30:00,164.27,165.18,164.06,165.18,58997.0,153.5941,154.4449,153.3977,154.4449,58997.0
2023-09-29 15:00:00,165.18,165.43,164.39,164.85,92244.0,154.4449,154.6787,153.7063,154.1364,92244.0
2023-09-29 15:30:00,164.87,165.26,164.37,164.48,314324.0,154.1551,154.5197,153.6876,153.7904,314324.0
2023-10-02 09:30:00,163.63,163.86,162.27,163.02,85144.0,152.9957,153.2107,151.724,152.4253,85144.0
2023-10-02 10:00:00,163.0,163.44,162.45,162.45,93432.0,152.4066,152.818,151.8923,151.8923,93432.0
2023-10-02 10:30:00,162.47,162.91,162.16,162.81,80688.0,151.911,152.3224,151.6212,152.2289,80688.0
2023-10-02 11:00:00,162.93,163.91,162.35,163.9,77338.0,152.3411,153.2575,151.7988,153.2481,77338.0
2023-10-02 11:30:00,163.92,164.0,162.39,162.57,67468.0,153.2668,153.3416,151.8362,152.0045,67468.0
2023-10-02 12:00:00,162.47,162.86,161.37,161.5,62274.0,151.911,152.2757,150.8825,151.0041,62274.0
2023-10-02 12:30:00,161.42,161.68,161.04,161.62,40666.0,150.9293,151.1724,150.574,151.1163,40666.0
2023-10-02 13:00:00,161.52,162.3,161.5,162.09,77542.0,151.0228,151.7521,151.0041,151.5557,77542.0
2023-10-02 13:30:00,162.09,162.09,161.32,161.5,42100.0,151.5557,151.5557,150.8358,151.0041,42100.0
2023-10-02 14:00:00,161.54,162.4,161.09,161.16,52361.0,151.0415,151.8456,150.6207,150.6862,52361.0
2023-10-02 14:30:00,161.14,161.31,160.61,160.93,62033.0,150.6675,150.8264,150.1719,150.4711,62033.0
2023-10-02 15:00:00,160.9,161.72,160.73,161.54,54457.0,150.4431,151.2098,150.2841,151.0415,54457.0
2023-10-02 15:30:00,161.48,162.17,161.42,161.7,322546.0,150.9854,151.6305,150.9293,151.1911,322546.0
2023-10-03 09:30:00,161.0,161.97,160.06,161.14,81141.0,150.5366,151.4435,149.6577,150.6675,81141.0
2023-10-03 10:00:00,161.04,161.05,159.18,159.18,69663.0,150.574,150.5833,148.8349,148.8349,69663.0
2023-10-03 10:30:00,159.17,159.52,158.37,158.65,35166.0,148.8255,149.1528,148.0775,148.3393,35166.0
2023-10-03 11:00:00,158.73,159.54,158.53,159.09,27402.0,148.4141,149.1715,148.2271,148.7507,27402.0
2023-10-03 11:30:00,159.02,159.02,158.39,158.72,59400.0,148.6853,148.6853,148.0962,148.4048,59400.0
2023-10-03 12:00:00,158.77,159.47,158.48,158.87,56293.0,148.4515,149.106,148.1804,148.545,56293.0
2023-10-03 12:30:00,158.88,158.93,158.2,158.48,57918.0,148.5544,148.6011,147.9186,148.1804,57918.0
2023-10-03 13:00:00,158.53,159.02,158.36,158.69,32756.0,148.2271,148.6853,148.0682,148.3767,32756.0
2023-10-03 13:30:00,158.68,158.8,158.4,158.58,60569.0,148.3674,148.4796,148.1056,148.2739,60569.0
2023-10-03 14:00:00,158.62,158.75,157.73,157.8,58949.0,148.3113,148.4328,147.4791,147.5445,58949.0
2023-10-03 14:30:00,157.74,158.35,157.72,158.1,63020.0,147.4884,148.0588,147.4697,147.825,63020.0
2023-10-03 15:00:00,158.0,158.55,157.83,158.04,75145.0,147.7315,148.2458,147.5726,147.7689,75145.0
2023-10-03 15:30:00,158.05,158.48,157.87,158.1,238783.0,147.7783,148.1804,147.61,147.825,238783.0
2023-10-04 09:30:00,158.47,159.45,157.89,159.28,114142.0,148.171,149.0873,147.6287,148.9284,114142.0
2023-10-04 10:00:00,158.93,159.3,157.06,157.13,59590.0,148.6011,148.9471,146.8526,146.9181,59590.0
2023-10-04 10:30:00,157.02,157.32,155.84,155.86,66713.0,146.8152,147.0957,145.7119,145.7306,66713.0
2023-10-04 11:00:00,155.81,157.47,155.63,157.47,130914.0,145.6839,147.236,145.5156,147.236,130914.0
2023-10-04 11:30:00,157.48,157.7,156.78,157.49,92056.0,147.2453,147.451,146.5908,147.2547,92056.0
2023-10-04 12:00:00,157.56,157.75,157.12,157.75,36684.0,147.3201,147.4978,146.9087,147.4978,36684.0
2023-10-04 12:30:00,157.76,157.88,157.18,157.25,71468.0,147.5071,147.6193,146.9648,147.0303,71468.0
2023-10-04 13:00:00,157.33,158.2,157.2,157.58,56814.0,147.1051,147.9186,146.9835,147.3388,56814.0
2023-10-04 13:30:00,157.5,157.75,157.23,157.44,74265.0,147.264,147.4978,147.0116,147.2079,74265.0
2023-10-04 14:00:00,157.47,157.64,157.19,157.39,40463.0,147.236,147.3949,146.9742,147.1612,40463.0
2023-10-04 14:30:00,157.39,157.59,157.11,157.51,61497.0,147.1612,147.3482,146.8994,147.2734,61497.0
2023-10-04 15:00:00,157.5,157.94,157.19,157.58,148948.0,147.264,147.6754,146.9742,147.3388,148948.0
2023-10-04 15:30:00,157.6,157.84,157.31,157.66,315211.0,147.3575,147.5819,147.0864,147.4136,315211.0
2023-10-05 09:30:00,156.97,157.92,155.61,157.8,97333.0,146.7685,147.6567,145.4969,147.5445,97333.0
2023-10-05 10:00:00,157.91,159.29,157.86,157.86,83986.0,147.6474,148.9377,147.6006,147.6006,83986.0
2023-10-05 10:30:00,157.79,157.89,156.87,157.14,68112.0,147.5352,147.6287,146.675,146.9274,68112.0
2023-10-05 11:00:00,157.18,157.67,156.58,157.41,52596.0,146.9648,147.423,146.4038,147.1799,52596.0
2023-10-05 11:30:00,157.41,157.63,157.08,157.16,59579.0,147.1799,147.3856,146.8713,146.9461,59579.0
2023-10-05 12:00:00,157.09,158.33,157.0,158.28,57920.0,146.8807,148.0401,146.7965,147.9934,57920.0
2023-10-05 12:30:00,158.29,158.46,157.56,157.96,44732.0,148.0027,148.1617,147.3201,147.6941,44732.0
2023-10-05 13:00:00,157.93,158.11,157.73,157.95,38339.0,147.6661,147.8344,147.4791,147.6848,38339.0
2023-10-05 13:30:00,157.96,158.5,157.72,158.21,44706.0,147.6941,148.1991,147.4697,147.9279,44706.0
2023-10-05 14:00:00,158.24,158.8,158.24,158.52,46788.0,147.956,148.4796,147.956,148.2178,46788.0
2023-10-05 14:30:00,158.57,159.06,158.56,158.82,34609.0,148.2645,148.7227,148.2552,148.4983,34609.0
2023-10-05 15:00:00,158.86,158.94,158.29,158.84,40010.0,148.5357,148.6105,148.0027,148.517,40010.0
2023-10-05 15:30:00,158.86,159.14,158.63,158.7,166021.0,148.5357,148.7975,148.3206,148.3861,166021.0
2023-10-06 09:30:00,156.8,157.12,154.86,155.62,95321.0,146.6095,146.9087,144.7956,145.5062,95321.0
2023-10-06 10:00:00,155.67,155.84,154.58,155.83,87264.0,145.553,145.7119,144.5338,145.7026,87264.0
2023-10-06 10:30:00,155.89,156.75,155.87,155.93,96760.0,145.7587,146.5628,145.74,145.7961,96760.0
2023-10-06 11:00:00,155.96,158.04,155.8,157.91,93401.0,145.8241,147.7689,145.6745,147.6474,93401.0
2023-10-06 11:30:00,158.0,159.43,158.0,159.35,105881.0,147.7315,149.0686,147.7315,148.9938,105881.0
2023-10-06 12:00:00,159.38,159.69,158.71,158.81,83367.0,149.0219,149.3117,148.3954,148.4889,83367.0
2023-10-06 12:30:00,158.84,159.65,158.6,158.67,89110.0,148.517,149.2743,148.2926,148.358,89110.0
2023-10-06 13:00:00,158.61,159.07,158.42,158.93,55663.0,148.3019,148.732,148.1243,148.6011,55663.0
2023-10-06 13:30:00,158.97,159.45,158.89,159.4,61230.0,148.6385,149.0873,148.5637,149.0406,61230.0
2023-10-06 14:00:00,159.42,160.11,159.31,160.11,65143.0,149.0593,149.7044,148.9564,149.7044,65143.0
2023-10-06 14:30:00,160.09,160.46,159.88,160.23,50740.0,149.6857,150.0317,149.4894,149.8166,50740.0
2023-10-06 15:00:00,160.23,160.23,159.52,160.01,61440.0,149.8166,149.8166,149.1528,149.6109,61440.0
2023-10-06 15:30:00,160.06,160.24,159.51,159.69,196417.0,149.6577,149.826,149.1434,149.3117,196417.0
2023-10-09 09:30:00,158.76,161.42,158.75,159.98,141051.0,148.4422,150.9293,148.4328,149.5829,141051.0
2023-10-09 10:00:00,160.05,160.22,159.21,159.98,125029.0,149.6483,149.8073,148.8629,149.5829,125029.0
2023-10-09 10:30:00,160.03,160.03,159.28,159.75,88188.0,149.6296,149.6296,148.9284,149.3678,88188.0
2023-10-09 11:00:00,159.84,160.88,159.73,160.8,37562.0,149.452,150.4244,149.3491,150.3496,37562.0
2023-10-09 11:30:00,160.82,161.34,160.11,160.77,46316.0,150.3683,150.8545,149.7044,150.3215,46316.0
2023-10-09 12:00:00,160.74,161.44,160.26,160.86,62043.0,150.2935,150.948,149.8447,150.4057,62043.0
2023-10-09 12:30:00,160.9,161.03,160.62,160.86,44784.0,150.4431,150.5646,150.1813,150.4057,44784.0
2023-10-09 13:00:00,160.88,161.28,160.47,161.17,43466.0,150.4244,150.7984,150.041,150.6955,43466.0
2023-10-09 13:30:00,161.2,162.72,161.17,162.34,129210.0,150.7236,152.1448,150.6955,151.7895,129210.0
2023-10-09 14:00:00,162.29,162.53,162.01,162.25,55792.0,151.7427,151.9671,151.4809,151.7053,55792.0
2023-10-09 14:30:00,162.28,162.71,162.12,162.65,56784.0,151.7334,152.1354,151.5838,152.0793,56784.0
2023-10-09 15:00:00,162.61,162.67,161.85,162.03,91450.0,152.0419,152.098,151.3313,151.4996,91450.0
2023-10-09 15:30:00,162.05,162.1,161.61,162.02,212854.0,151.5183,151.5651,151.1069,151.4903,212854.0
2023-10-10 09:30:00,160.0,160.26,158.39,158.7,203204.0,151.13,151.3756,149.6093,149.9021,203204.0
2023-10-10 10:00:00,158.88,159.6,158.87,159.15,211246.0,150.0721,150.7522,150.0627,150.3272,211246.0
2023-10-10 10:30:00,159.21,160.58,158.97,160.2,115321.0,150.3838,151.6779,150.1571,151.319,115321.0
2023-10-10 11:00:00,160.13,160.75,159.72,160.03,168496.0,151.2528,151.8385,150.8656,151.1584,168496.0
2023-10-10 11:30:00,159.99,160.65,159.98,160.4,77828.0,151.1206,151.744,151.1111,151.5079,77828.0
2023-10-10 12:00:00,160.45,160.45,160.15,160.2,48746.0,151.5551,151.5551,151.2717,151.319,48746.0
2023-10-10 12:30:00,160.25,160.4,160.09,160.38,98932.0,151.3662,151.5079,151.2151,151.489,98932.0
2023-10-10 13:00:00,160.46,160.66,159.91,160.08,188330.0,151.5645,151.7535,151.045,151.2056,188330.0
2023-10-10 13:30:00,160.07,160.56,159.9,160.34,119563.0,151.1962,151.659,151.0356,151.4512,119563.0
2023-10-10 14:00:00,160.31,160.6,159.09,159.44,39013.0,151.4229,151.6968,150.2705,150.6011,39013.0
2023-10-10 14:30:00,159.44,159.78,158.94,159.01,66005.0,150.6011,150.9222,150.1288,150.1949,66005.0
2023-10-10 15:00:00,159.03,159.23,158.82,158.96,89915.0,150.2138,150.4027,150.0155,150.1477,89915.0
2023-10-10 15:30:00,158.96,159.18,158.29,158.53,348379.0,150.1477,150.3555,149.5148,149.7415,348379.0
2023-10-11 09:30:00,159.69,160.75,158.83,160.69,165603.0,150.8372,151.8385,150.0249,151.7818,165603.0
2023-10-11 10:00:00,160.68,160.97,160.2,160.79,138937.0,151.7723,152.0463,151.319,151.8762,138937.0
2023-10-11 10:30:00,160.8,161.72,160.48,161.59,129039.0,151.8857,152.7547,151.5834,152.6319,129039.0
2023-10-11 11:00:00,161.63,161.83,160.89,161.1,136592.0,152.6697,152.8586,151.9707,152.1691,136592.0
2023-10-11 11:30:00,161.15,162.15,161.15,162.11,63788.0,152.2163,153.1609,152.2163,153.1231,63788.0
2023-10-11 12:00:00,162.08,162.83,161.82,162.55,86512.0,153.0947,153.8032,152.8491,153.5387,86512.0
2023-10-11 12:30:00,162.61,162.88,162.36,162.57,65975.0,153.5953,153.8504,153.3592,153.5576,65975.0
2023-10-11 13:00:00,162.55,163.08,162.33,162.96,81280.0,153.5387,154.0393,153.3309,153.9259,81280.0
2023-10-11 13:30:00,162.96,163.09,162.7,162.94,58329.0,153.9259,154.0487,153.6804,153.9071,58329.0
2023-10-11 14:00:00,162.96,163.34,162.88,163.04,52370.0,153.9259,154.2849,153.8504,154.0015,52370.0
2023-10-11 14:30:00,163.03,164.41,163.03,164.11,118569.0,153.9921,155.2956,153.9921,155.0122,118569.0
2023-10-11 15:00:00,164.09,165.24,164.0,165.2,149585.0,154.9933,156.0795,154.9083,156.0418,149585.0
2023-10-11 15:30:00,165.2,165.8,164.75,165.62,396815.0,156.0418,156.6085,155.6167,156.4385,396815.0
2023-10-12 09:30:00,165.87,166.52,163.62,164.06,169861.0,156.6746,157.2886,154.5494,154.965,169861.0
2023-10-12 10:00:00,163.99,164.83,162.57,163.0,131078.0,154.8988,155.6923,153.5576,153.9637,131078.0
2023-10-12 10:30:00,163.01,164.23,162.93,164.21,85713.0,153.9732,155.1255,153.8976,155.1066,85713.0
2023-10-12 11:00:00,164.24,164.87,163.77,164.81,39976.0,155.135,155.7301,154.691,155.6734,39976.0
2023-10-12 11:30:00,164.75,164.79,163.96,164.52,62508.0,155.6167,155.6545,154.8705,155.3995,62508.0
2023-10-12 12:00:00,164.53,165.39,164.53,165.12,86774.0,155.4089,156.2212,155.4089,155.9662,86774.0
2023-10-12 12:30:00,165.15,165.61,165.13,165.56,53045.0,155.9945,156.429,155.9756,156.3818,53045.0
2023-10-12 13:00:00,165.54,165.6,164.34,164.41,55207.0,156.3629,156.4196,155.2294,155.2956,55207.0
2023-10-12 13:30:00,164.43,164.43,163.4,163.4,58424.0,155.3145,155.3145,154.3416,154.3416,58424.0
2023-10-12 14:00:00,163.49,163.79,163.26,163.78,33771.0,154.4266,154.7099,154.2093,154.7005,33771.0
2023-10-12 14:30:00,163.72,163.8,163.47,163.68,34664.0,154.6438,154.7194,154.4077,154.606,34664.0
2023-10-12 15:00:00,163.69,164.08,163.68,163.88,42579.0,154.6155,154.9839,154.606,154.7949,42579.0
2023-10-12 15:30:00,163.88,164.44,163.88,164.19,149080.0,154.7949,155.3239,154.7949,155.0878,149080.0
2023-10-13 09:30:00,166.17,167.25,165.47,167.04,112496.0,156.958,157.9781,156.2968,157.7798,112496.0
2023-10-13 10:00:00,166.9,167.49,166.13,167.44,127484.0,157.6475,158.2048,156.9202,158.1576,127484.0
2023-10-13 10:30:00,167.35,167.78,166.36,166.61,92933.0,158.0726,158.4787,157.1375,157.3736,92933.0
2023-10-13 11:00:00,166.56,167.36,166.41,167.21,50532.0,157.3264,158.082,157.1847,157.9403,50532.0
2023-10-13 11:30:00,167.16,167.55,166.83,166.93,55995.0,157.8931,158.2615,157.5814,157.6759,55995.0
2023-10-13 12:00:00,166.92,167.41,166.92,167.05,63004.0,157.6664,158.1293,157.6664,157.7892,63004.0
2023-10-13 12:30:00,167.11,167.57,166.83,167.14,57643.0,157.8459,158.2804,157.5814,157.8742,57643.0
2023-10-13 13:00:00,167.16,167.69,167.11,167.49,48871.0,157.8931,158.3937,157.8459,158.2048,48871.0
2023-10-13 13:30:00,167.36,168.35,167.28,168.22,57387.0,158.082,159.0171,158.0065,158.8943,57387.0
2023-10-13 14:00:00,168.19,168.55,168.01,168.18,44682.0,158.866,159.2061,158.696,158.8566,44682.0
2023-10-13 14:30:00,168.12,168.28,167.26,167.55,64835.0,158.7999,158.951,157.9876,158.2615,64835.0
2023-10-13 15:00:00,167.56,167.56,166.49,166.57,51427.0,158.2709,158.2709,157.2603,157.3358,51427.0
2023-10-13 15:30:00,166.6,167.05,166.6,166.96,211415.0,157.3642,157.7892,157.3642,157.7042,211415.0
2023-10-16 09:30:00,166.39,167.11,164.52,165.38,98425.0,157.1658,157.8459,155.3995,156.2118,98425.0
2023-10-16 10:00:00,165.35,167.16,164.61,167.16,55672.0,156.1835,157.8931,155.4845,157.8931,55672.0
2023-10-16 10:30:00,167.18,168.3,167.13,168.3,59513.0,157.912,158.9699,157.8648,158.9699,59513.0
2023-10-16 11:00:00,168.27,168.87,167.92,168.81,38500.0,158.9416,159.5083,158.611,159.4516,38500.0
2023-10-16 11:30:00,168.75,168.81,168.07,168.72,64881.0,159.395,159.4516,158.7527,159.3666,64881.0
2023-10-16 12:00:00,168.67,168.99,168.43,168.43,67515.0,159.3194,159.6217,159.0927,159.0927,67515.0
2023-10-16 12:30:00,168.48,168.91,168.44,168.68,44440.0,159.1399,159.5461,159.1022,159.3288,44440.0
2023-10-16 13:00:00,168.71,169.26,168.45,169.23,73523.0,159.3572,159.8767,159.1116,159.8484,73523.0
2023-10-16 13:30:00,169.21,169.68,169.04,169.65,50560.0,159.8295,160.2734,159.6689,160.2451,50560.0
2023-10-16 14:00:00,169.67,169.83,169.32,169.37,64138.0,160.264,160.4151,159.9334,159.9806,64138.0
2023-10-16 14:30:00,169.33,169.88,168.99,169.81,53763.0,159.9428,160.4623,159.6217,160.3962,53763.0
2023-10-16 15:00:00,169.78,170.24,169.25,170.22,113127.0,160.3679,160.8024,159.8672,160.7835,113127.0
2023-10-16 15:30:00,170.25,170.32,169.15,169.24,278168.0,160.8118,160.8779,159.7728,159.8578,278168.0
2023-10-17 09:30:00,167.32,169.92,167.32,167.94,100609.0,158.0442,160.5001,158.0442,158.6299,100609.0
2023-10-17 10:00:00,168.12,168.59,167.43,168.47,59200.0,158.7999,159.2438,158.1481,159.1305,59200.0
2023-10-17 10:30:00,168.43,168.46,167.43,167.99,52119.0,159.0927,159.121,158.1481,158.6771,52119.0
2023-10-17 11:00:00,167.99,167.99,167.46,167.67,42924.0,158.6771,158.6771,158.1765,158.3748,42924.0
2023-10-17 11:30:00,167.59,168.54,167.55,168.21,33867.0,158.2993,159.1966,158.2615,158.8849,33867.0
2023-10-17 12:00:00,168.28,168.58,167.81,168.04,67410.0,158.951,159.2344,158.5071,158.7243,67410.0
2023-10-17 12:30:00,168.17,168.2,167.11,167.16,54694.0,158.8471,158.8755,157.8459,157.8931,54694.0
2023-10-17 13:00:00,167.16,167.33,166.48,166.56,48107.0,157.8931,158.0537,157.2508,157.3264,48107.0
2023-10-17 13:30:00,166.52,166.87,165.91,166.11,74274.0,157.2886,157.6192,156.7124,156.9013,74274.0
2023-10-17 14:00:00,166.04,166.66,165.94,166.37,55453.0,156.8352,157.4208,156.7407,157.1469,55453.0
2023-10-17 14:30:00,166.35,166.5,165.77,165.95,64497.0,157.128,157.2697,156.5802,156.7502,64497.0
2023-10-17 15:00:00,165.88,166.59,165.81,166.53,67535.0,156.6841,157.3547,156.618,157.298,67535.0
2023-10-17 15:30:00,166.56,167.18,166.45,166.95,178280.0,157.3264,157.912,157.2225,157.6948,178280.0
2023-10-18 09:30:00,167.01,167.55,165.79,166.82,102285.0,157.7514,158.2615,156.5991,157.572,102285.0
2023-10-18 10:00:00,166.95,167.07,166.13,166.13,98366.0,157.6948,157.8081,156.9202,156.9202,98366.0
2023-10-18 10:30:00,166.1,166.71,165.25,165.49,50866.0,156.8919,157.4681,156.089,156.3157,50866.0
2023-10-18 11:00:00,165.46,165.6,164.65,165.05,81989.0,156.2874,156.4196,155.5223,155.9001,81989.0
2023-10-18 11:30:00,164.99,165.02,164.01,164.47,59330.0,155.8434,155.8717,154.9177,155.3522,59330.0
2023-10-18 12:00:00,164.47,164.71,163.93,164.2,54529.0,155.3522,155.5789,154.8422,155.0972,54529.0
2023-10-18 12:30:00,164.24,164.27,163.83,164.17,30271.0,155.135,155.1633,154.7477,155.0689,30271.0
2023-10-18 13:00:00,164.23,165.24,164.11,164.58,62907.0,155.1255,156.0795,155.0122,155.4561,62907.0
2023-10-18 13:30:00,164.51,164.76,163.81,164.65,32841.0,155.39,155.6262,154.7288,155.5223,32841.0
2023-10-18 14:00:00,164.64,165.03,164.08,164.21,38369.0,155.5128,155.8812,154.9839,155.1066,38369.0
2023-10-18 14:30:00,164.17,164.34,163.59,163.73,32240.0,155.0689,155.2294,154.521,154.6533,32240.0
2023-10-18 15:00:00,163.75,163.88,163.36,163.65,83390.0,154.6722,154.7949,154.3038,154.5777,83390.0
2023-10-18 15:30:00,163.69,163.96,162.7,162.82,222841.0,154.6155,154.8705,153.6804,153.7937,222841.0
2023-10-19 09:30:00,158.47,162.1,158.0,161.96,187422.0,149.6849,153.1136,149.2409,152.9814,187422.0
2023-10-19 10:00:00,161.95,161.95,159.38,159.42,196179.0,152.9719,152.9719,150.5444,150.5822,196179.0
2023-10-19 10:30:00,159.37,160.47,159.17,159.65,120580.0,150.535,151.574,150.3461,150.7994,120580.0
2023-10-19 11:00:00,159.59,160.71,159.4,160.66,69482.0,150.7428,151.8007,150.5633,151.7535,69482.0
2023-10-19 11:30:00,160.61,161.68,160.5,160.93,83851.0,151.7062,152.7169,151.6023,152.0085,83851.0
2023-10-19 12:00:00,160.86,162.54,160.61,160.86,91161.0,151.9424,153.5292,151.7062,151.9424,91161.0
2023-10-19 12:30:00,160.99,161.8,160.16,161.69,70551.0,152.0652,152.8303,151.2812,152.7264,70551.0
2023-10-19 13:00:00,161.75,162.43,161.06,161.45,60663.0,152.783,153.4253,152.1313,152.4997,60663.0
2023-10-19 13:30:00,161.56,162.03,160.48,160.83,62736.0,152.6036,153.0475,151.5834,151.914,62736.0
2023-10-19 14:00:00,160.86,161.19,160.38,160.76,44232.0,151.9424,152.2541,151.489,151.8479,44232.0
2023-10-19 14:30:00,160.73,160.73,159.98,160.03,67077.0,151.8196,151.8196,151.1111,151.1584,67077.0
2023-10-19 15:00:00,159.98,160.19,159.48,159.7,80396.0,151.1111,151.3095,150.6389,150.8467,80396.0
2023-10-19 15:30:00,159.86,160.36,159.4,159.44,340384.0,150.9978,151.4701,150.5633,150.6011,340384.0
2023-10-20 09:30:00,160.77,162.22,159.82,160.26,274943.0,151.8574,153.227,150.96,151.3756,274943.0
2023-10-20 10:00:00,160.34,161.11,159.72,160.41,99961.0,151.4512,152.1785,150.8656,151.5173,99961.0
2023-10-20 10:30:00,160.4,161.89,160.25,161.5,104197.0,151.5079,152.9153,151.3662,152.5469,104197.0
2023-10-20 11:00:00,161.48,161.63,160.48,160.93,81649.0,152.528,152.6697,151.5834,152.0085,81649.0
2023-10-20 11:30:00,160.92,161.3,160.57,160.97,66060.0,151.999,152.358,151.6684,152.0463,66060.0
2023-10-20 12:00:00,161.02,161.64,160.55,161.46,82049.0,152.0935,152.6791,151.6496,152.5091,82049.0
2023-10-20 12:30:00,161.36,161.77,161.15,161.44,69051.0,152.4146,152.8019,152.2163,152.4902,69051.0
2023-10-20 13:00:00,161.44,161.51,160.69,161.05,53457.0,152.4902,152.5563,151.7818,152.1218,53457.0
2023-10-20 13:30:00,161.04,161.09,160.64,161.07,54998.0,152.1124,152.1596,151.7346,152.1407,54998.0
2023-10-20 14:00:00,161.14,161.33,160.8,161.09,56472.0,152.2068,152.3863,151.8857,152.1596,56472.0
2023-10-20 14:30:00,161.06,161.72,160.85,161.21,85084.0,152.1313,152.7547,151.9329,152.273,85084.0
2023-10-20 15:00:00,161.2,161.4,160.44,160.74,88617.0,152.2635,152.4524,151.5456,151.829,88617.0
2023-10-20 15:30:00,160.77,160.89,160.02,160.09,289427.0,151.8574,151.9707,151.1489,151.2151,289427.0
2023-10-23 09:30:00,158.51,159.89,157.25,159.68,98235.0,149.7226,151.0261,148.5325,150.8278,98235.0
2023-10-23 10:00:00,159.48,160.93,159.32,159.8,93649.0,150.6389,152.0085,150.4877,150.9411,93649.0
2023-10-23 10:30:00,159.75,160.53,159.59,160.15,94275.0,150.8939,151.6307,150.7428,151.2717,94275.0
2023-10-23 11:00:00,160.19,160.82,160.11,160.37,75351.0,151.3095,151.9046,151.2339,151.4795,75351.0
2023-10-23 11:30:00,160.41,160.93,159.69,160.01,105745.0,151.5173,152.0085,150.8372,151.1395,105745.0
2023-10-23 12:00:00,160.09,160.09,159.12,159.53,56495.0,151.2151,151.2151,150.2988,150.6861,56495.0
2023-10-23 12:30:00,159.51,160.89,159.37,160.85,134456.0,150.6672,151.9707,150.535,151.9329,134456.0
2023-10-23 13:00:00,160.8,161.02,160.41,160.58,62304.0,151.8857,152.0935,151.5173,151.6779,62304.0
2023-10-23 13:30:00,160.6,161.25,160.44,160.67,75955.0,151.6968,152.3107,151.5456,151.7629,75955.0
2023-10-23 14:00:00,160.59,160.73,160.0,160.09,70358.0,151.6873,151.8196,151.13,151.2151,70358.0
2023-10-23 14:30:00,160.09,160.8,160.05,160.55,48113.0,151.2151,151.8857,151.1773,151.6496,48113.0
2023-10-23 15:00:00,160.59,160.59,159.12,159.19,75601.0,151.6873,151.6873,150.2988,150.3649,75601.0
2023-10-23 15:30:00,159.2,159.61,158.84,159.27,233554.0,150.3744,150.7617,150.0343,150.4405,233554.0
2023-10-24 09:30:00,159.91,162.68,159.91,162.28,112455.0,151.045,153.6615,151.045,153.2836,112455.0
2023-10-24 10:00:00,162.28,162.94,161.28,162.94,85417.0,153.2836,153.9071,152.3391,153.9071,85417.0
2023-10-24 10:30:00,162.88,163.13,162.14,162.15,164420.0,153.8504,154.0865,153.1514,153.1609,164420.0
2023-10-24 11:00:00,162.21,162.3,161.46,161.8,130086.0,153.2175,153.3025,152.5091,152.8303,130086.0
2023-10-24 11:30:00,161.77,162.04,161.5,161.87,77315.0,152.8019,153.0569,152.5469,152.8964,77315.0
2023-10-24 12:00:00,161.89,162.36,161.86,162.19,89677.0,152.9153,153.3592,152.8869,153.1986,89677.0
2023-10-24 12:30:00,162.22,162.79,162.16,162.65,84039.0,153.227,153.7654,153.1703,153.6331,84039.0
2023-10-24 13:00:00,162.62,162.7,161.64,162.18,97058.0,153.6048,153.6804,152.6791,153.1892,97058.0
2023-10-24 13:30:00,162.23,162.36,161.56,161.92,39885.0,153.2364,153.3592,152.6036,152.9436,39885.0
2023-10-24 14:00:00,161.97,162.4,161.9,161.95,55953.0,152.9908,153.397,152.9247,152.9719,55953.0
2023-10-24 14:30:00,162.0,162.84,161.89,162.69,66249.0,153.0192,153.8126,152.9153,153.6709,66249.0
2023-10-24 15:00:00,162.76,163.65,162.7,163.65,101645.0,153.737,154.5777,153.6804,154.5777,101645.0
2023-10-24 15:30:00,163.67,163.7,162.93,163.3,200955.0,154.5966,154.6249,153.8976,154.2471,200955.0
2023-10-25 09:30:00,162.22,162.84,161.83,162.67,138799.0,153.227,153.8126,152.8586,153.652,138799.0
2023-10-25 10:00:00,162.6,162.63,161.37,162.25,70940.0,153.5859,153.6142,152.4241,153.2553,70940.0
2023-10-25 10:30:00,162.3,163.3,162.19,162.47,96530.0,153.3025,154.2471,153.1986,153.4631,96530.0
2023-10-25 11:00:00,162.41,162.86,161.85,162.42,75142.0,153.4064,153.8315,152.8775,153.4159,75142.0
2023-10-25 11:30:00,162.46,162.5,161.87,161.93,157027.0,153.4537,153.4914,152.8964,152.953,157027.0
2023-10-25 12:00:00,161.87,162.08,161.5,161.88,84181.0,152.8964,153.0947,152.5469,152.9058,84181.0
2023-10-25 12:30:00,161.88,162.02,161.0,161.06,45793.0,152.9058,153.0381,152.0746,152.1313,45793.0
2023-10-25 13:00:00,161.05,161.32,160.7,160.99,42122.0,152.1218,152.3769,151.7912,152.0652,42122.0
2023-10-25 13:30:00,160.93,161.36,160.76,161.27,42710.0,152.0085,152.4146,151.8479,152.3296,42710.0
2023-10-25 14:00:00,161.22,161.53,161.13,161.19,27648.0,152.2824,152.5752,152.1974,152.2541,27648.0
2023-10-25 14:30:00,161.24,161.31,160.49,161.04,101975.0,152.3013,152.3674,151.5929,152.1124,101975.0
2023-10-25 15:00:00,161.04,161.79,161.01,161.27,164042.0,152.1124,152.8208,152.084,152.3296,164042.0
2023-10-25 15:30:00,161.28,162.21,161.25,161.98,404975.0,152.3391,153.2175,152.3107,153.0003,404975.0
2023-10-26 09:30:00,163.0,171.27,162.55,171.27,658529.0,153.9637,161.7753,153.5387,161.7753,658529.0
2023-10-26 10:00:00,171.12,173.68,170.22,171.28,343462.0,161.6336,164.0517,160.7835,161.7847,343462.0
2023-10-26 10:30:00,171.26,174.84,171.0,174.53,237127.0,161.7658,165.1474,161.5202,164.8545,237127.0
2023-10-26 11:00:00,174.65,175.0,173.72,174.7,221039.0,164.9679,165.2985,164.0894,165.0151,221039.0
2023-10-26 11:30:00,174.66,175.9,174.47,174.98,148956.0,164.9773,166.1486,164.7979,165.2796,148956.0
2023-10-26 12:00:00,174.88,175.2,173.74,175.0,115844.0,165.1851,165.4874,164.1083,165.2985,115844.0
2023-10-26 12:30:00,174.93,175.17,174.45,174.68,110797.0,165.2324,165.4591,164.779,164.9962,110797.0
2023-10-26 13:00:00,174.68,176.37,174.46,175.87,121899.0,164.9962,166.5925,164.7884,166.1203,121899.0
2023-10-26 13:30:00,175.87,177.22,175.09,176.23,133907.0,166.1203,167.3954,165.3835,166.4603,133907.0
2023-10-26 14:00:00,176.15,176.17,174.48,174.58,213347.0,166.3847,166.4036,164.8073,164.9018,213347.0
2023-10-26 14:30:00,174.46,175.29,173.76,175.21,157360.0,164.7884,165.5724,164.1272,165.4968,157360.0
2023-10-26 15:00:00,175.25,176.26,175.21,175.89,174748.0,165.5346,166.4886,165.4968,166.1391,174748.0
2023-10-26 15:30:00,175.86,176.17,175.03,175.05,416104.0,166.1108,166.4036,165.3268,165.3457,416104.0
2023-10-27 09:30:00,175.5,176.03,173.02,173.21,126770.0,165.7708,166.2714,163.4282,163.6077,126770.0
2023-10-27 10:00:00,173.11,173.43,171.19,171.24,143427.0,163.5133,163.8155,161.6997,161.7469,143427.0
2023-10-27 10:30:00,171.16,171.51,170.2,171.09,177383.0,161.6714,162.002,160.7646,161.6052,177383.0
2023-10-27 11:00:00,171.21,173.02,170.98,171.5,112334.0,161.7186,163.4282,161.5013,161.9925,112334.0
2023-10-27 11:30:00,171.49,172.6,171.25,172.4,105407.0,161.9831,163.0315,161.7564,162.8426,105407.0
2023-10-27 12:00:00,172.38,172.46,171.16,171.6,91882.0,162.8237,162.8993,161.6714,162.087,91882.0
2023-10-27 12:30:00,171.6,172.1,171.36,171.72,63320.0,162.087,162.5592,161.8603,162.2003,63320.0
2023-10-27 13:00:00,171.67,171.79,170.52,171.42,113632.0,162.1531,162.2664,161.0668,161.9169,113632.0
2023-10-27 13:30:00,171.42,172.29,171.24,172.23,57103.0,161.9169,162.7387,161.7469,162.682,57103.0
2023-10-27 14:00:00,172.21,172.68,171.57,171.57,71022.0,162.6632,163.1071,162.0586,162.0586,71022.0
2023-10-27 14:30:00,171.59,172.19,171.19,171.33,95356.0,162.0775,162.6443,161.6997,161.8319,95356.0
2023-10-27 15:00:00,171.33,172.11,171.3,171.89,99911.0,161.8319,162.5687,161.8036,162.3609,99911.0
2023-10-27 15:30:00,171.89,172.56,171.41,172.08,323096.0,162.3609,162.9937,161.9075,162.5404,323096.0
2023-10-30 09:30:00,171.92,173.97,171.68,172.19,129036.0,162.3892,164.3256,162.1625,162.6443,129036.0
2023-10-30 10:00:00,172.16,173.18,170.82,172.44,78241.0,162.6159,163.5794,161.3502,162.8804,78241.0
2023-10-30 10:30:00,172.42,172.59,171.1,171.74,82531.0,162.8615,163.0221,161.6147,162.2192,82531.0
2023-10-30 11:00:00,171.74,172.33,169.7,170.72,120721.0,162.2192,162.7765,160.2923,161.2558,120721.0
2023-10-30 11:30:00,170.64,171.17,170.21,170.42,124079.0,161.1802,161.6808,160.774,160.9724,124079.0
2023-10-30 12:00:00,170.42,170.81,170.31,170.5,89118.0,160.9724,161.3408,160.8685,161.0479,89118.0
2023-10-30 12:30:00,170.49,170.54,169.94,170.09,53868.0,161.0385,161.0857,160.519,160.6607,53868.0
2023-10-30 13:00:00,170.23,171.12,170.13,171.06,139556.0,160.7929,161.6336,160.6985,161.5769,139556.0
2023-10-30 13:30:00,171.02,172.05,170.57,171.53,98282.0,161.5391,162.512,161.1141,162.0208,98282.0
2023-10-30 14:00:00,171.56,171.89,171.04,171.75,53865.0,162.0492,162.3609,161.558,162.2287,53865.0
2023-10-30 14:30:00,171.75,172.39,171.68,172.22,66185.0,162.2287,162.8332,162.1625,162.6726,66185.0
2023-10-30 15:00:00,172.22,172.47,172.13,172.34,99744.0,162.6726,162.9087,162.5876,162.7859,99744.0
2023-10-30 15:30:00,172.4,172.94,172.32,172.64,306722.0,162.8426,163.3527,162.7671,163.0693,306722.0
2023-10-31 09:30:00,174.07,176.94,174.0,174.95,161499.0,164.42,167.1309,164.3539,165.2513,161499.0
2023-10-31 10:00:00,174.79,175.31,174.12,174.94,115233.0,165.1001,165.5913,164.4673,165.2418,115233.0
2023-10-31 10:30:00,174.89,176.4,174.56,176.34,99328.0,165.1946,166.6209,164.8829,166.5642,99328.0
2023-10-31 11:00:00,176.39,176.92,176.09,176.48,105130.0,166.6114,167.112,166.3281,166.6964,105130.0
2023-10-31 11:30:00,176.56,177.13,176.0,177.07,95971.0,166.772,167.3104,166.243,167.2537,95971.0
2023-10-31 12:00:00,177.09,177.84,176.55,176.66,124729.0,167.2726,167.981,166.7626,166.8665,124729.0
2023-10-31 12:30:00,176.66,177.55,176.62,177.2,58356.0,166.8665,167.7071,166.8287,167.3765,58356.0
2023-10-31 13:00:00,177.22,177.63,176.77,176.93,43308.0,167.3954,167.7827,166.9704,167.1215,43308.0
2023-10-31 13:30:00,176.93,177.08,176.62,177.01,54317.0,167.1215,167.2632,166.8287,167.1971,54317.0
2023-10-31 14:00:00,177.01,177.65,176.93,177.26,118452.0,167.1971,167.8016,167.1215,167.4332,118452.0
2023-10-31 14:30:00,177.23,178.08,177.15,177.85,86783.0,167.4049,168.2077,167.3293,167.9905,86783.0
2023-10-31 15:00:00,177.85,178.07,177.52,178.03,84158.0,167.9905,168.1983,167.6788,168.1605,84158.0
2023-10-31 15:30:00,178.0,178.66,177.78,178.2,458057.0,168.1322,168.7556,167.9244,168.3211,458057.0
2023-11-01 09:30:00,178.48,178.53,177.0,177.57,69109.0,168.5856,168.6328,167.1876,167.726,69109.0
2023-11-01 10:00:00,177.71,178.85,177.5,178.3,40138.0,167.8582,168.935,167.6599,168.4155,40138.0
2023-11-01 10:30:00,178.25,179.27,178.1,178.64,39991.0,168.3683,169.3318,168.2266,168.7367,39991.0
2023-11-01 11:00:00,178.66,179.02,177.33,177.78,43056.0,168.7556,169.0956,167.4993,167.9244,43056.0
2023-11-01 11:30:00,177.84,178.69,177.84,178.39,57972.0,167.981,168.7839,167.981,168.5005,57972.0
2023-11-01 12:00:00,178.34,178.58,178.13,178.34,47893.0,168.4533,168.68,168.255,168.4533,47893.0
2023-11-01 12:30:00,178.32,178.85,177.67,177.87,63380.0,168.4344,168.935,167.8205,168.0094,63380.0
2023-11-01 13:00:00,177.83,178.49,177.56,178.09,49435.0,167.9716,168.595,167.7166,168.2172,49435.0
2023-11-01 13:30:00,178.19,178.67,177.93,178.29,29744.0,168.3116,168.765,168.0661,168.4061,29744.0
2023-11-01 14:00:00,178.24,178.61,177.41,178.22,32860.0,168.3589,168.7084,167.5749,168.34,32860.0
2023-11-01 14:30:00,178.3,178.82,177.36,178.27,50879.0,168.4155,168.9067,167.5276,168.3872,50879.0
2023-11-01 15:00:00,178.31,178.75,177.91,178.25,89123.0,168.425,168.8406,168.0472,168.3683,89123.0
2023-11-01 15:30:00,178.27,178.49,177.88,178.42,219090.0,168.3872,168.595,168.0188,168.5289,219090.0
2023-11-02 09:30:00,181.32,183.34,180.62,182.06,166874.0,171.2681,173.1761,170.6069,171.9671,166874.0
2023-11-02 10:00:00,182.09,183.25,182.03,182.34,116427.0,171.9954,173.0911,171.9388,172.2316,116427.0
2023-11-02 10:30:00,182.44,184.46,182.18,184.26,155543.0,172.326,174.234,172.0804,174.0451,155543.0
2023-11-02 11:00:00,184.25,185.69,184.09,185.56,156510.0,174.0357,175.3959,173.8846,175.2731,156510.0
2023-11-02 11:30:00,185.57,186.11,185.04,185.17,106255.0,175.2825,175.7926,174.7819,174.9047,106255.0
2023-11-02 12:00:00,185.16,185.28,184.62,184.86,41153.0,174.8952,175.0086,174.3852,174.6119,41153.0
2023-11-02 12:30:00,184.86,185.73,184.68,185.35,54922.0,174.6119,175.4336,174.4418,175.0747,54922.0
2023-11-02 13:00:00,185.35,185.8,185.17,185.79,88016.0,175.0747,175.4998,174.9047,175.4903,88016.0
2023-11-02 13:30:00,185.85,186.54,185.64,186.46,85378.0,175.547,176.1987,175.3486,176.1232,85378.0
2023-11-02 14:00:00,186.42,186.45,184.8,185.16,77957.0,176.0854,176.1137,174.5552,174.8952,77957.0
2023-11-02 14:30:00,185.13,185.18,184.43,184.48,38459.0,174.8669,174.9141,174.2057,174.2529,38459.0
2023-11-02 15:00:00,184.52,184.99,184.32,184.94,75494.0,174.2907,174.7347,174.1018,174.6874,75494.0
2023-11-02 15:30:00,184.92,185.06,183.95,184.06,312061.0,174.6685,174.8008,173.7523,173.8562,312061.0
2023-11-03 09:30:00,186.07,192.41,185.86,191.0,371832.0,175.7548,181.7433,175.5564,180.4115,371832.0
2023-11-03 10:00:00,191.02,192.19,190.52,191.08,203606.0,180.4304,181.5355,179.9581,180.4871,203606.0
2023-11-03 10:30:00,190.96,190.99,189.61,190.39,144190.0,180.3737,180.402,179.0985,179.8353,144190.0
2023-11-03 11:00:00,190.39,191.3,190.19,190.84,136075.0,179.8353,180.6949,179.6464,180.2604,136075.0
2023-11-03 11:30:00,190.86,192.27,190.86,192.04,98120.0,180.2792,181.6111,180.2792,181.3938,98120.0
2023-11-03 12:00:00,191.97,192.87,191.88,192.55,123530.0,181.3277,182.1778,181.2427,181.8756,123530.0
2023-11-03 12:30:00,192.61,193.2,192.27,192.46,71473.0,181.9322,182.4895,181.6111,181.7905,71473.0
2023-11-03 13:00:00,192.49,192.76,191.41,191.58,88656.0,181.8189,182.0739,180.7988,180.9593,88656.0
2023-11-03 13:30:00,191.64,191.69,190.52,191.22,98818.0,181.016,181.0632,179.9581,180.6193,98818.0
2023-11-03 14:00:00,191.3,191.5,191.0,191.37,66863.0,180.6949,180.8838,180.4115,180.761,66863.0
2023-11-03 14:30:00,191.34,191.82,191.0,191.82,107068.0,180.7326,181.186,180.4115,181.186,107068.0
2023-11-03 15:00:00,191.78,191.9,191.25,191.8,131995.0,181.1482,181.2616,180.6476,181.1671,131995.0
2023-11-03 15:30:00,191.78,192.08,190.54,190.54,486970.0,181.1482,181.4316,179.977,179.977,486970.0
2023-11-06 09:30:00,189.94,190.76,187.11,187.72,143976.0,179.4102,180.1848,176.7371,177.3133,143976.0
2023-11-06 10:00:00,187.68,188.34,186.77,187.12,78971.0,177.2755,177.8989,176.416,176.7466,78971.0
2023-11-06 10:30:00,187.09,187.87,187.01,187.57,59643.0,176.7182,177.455,176.6427,177.1716,59643.0
2023-11-06 11:00:00,187.66,187.66,186.39,186.98,56988.0,177.2566,177.2566,176.0571,176.6143,56988.0
2023-11-06 11:30:00,186.92,187.14,186.23,186.84,63099.0,176.5577,176.7655,175.9059,176.4821,63099.0
2023-11-06 12:00:00,186.94,187.04,185.81,186.48,38330.0,176.5766,176.671,175.5092,176.1421,38330.0
2023-11-06 12:30:00,186.48,186.77,186.17,186.45,37980.0,176.1421,176.416,175.8492,176.1137,37980.0
2023-11-06 13:00:00,186.51,187.0,186.09,186.77,42857.0,176.1704,176.6332,175.7737,176.416,42857.0
2023-11-06 13:30:00,186.74,186.79,185.27,186.46,50911.0,176.3876,176.4349,174.9991,176.1232,50911.0
2023-11-06 14:00:00,186.47,186.81,185.68,186.17,67694.0,176.1326,176.4538,175.3864,175.8492,67694.0
2023-11-06 14:30:00,186.24,186.84,186.02,186.63,61788.0,175.9154,176.4821,175.7076,176.2837,61788.0
2023-11-06 15:00:00,186.64,187.06,185.76,186.16,69707.0,176.2932,176.6899,175.462,175.8398,69707.0
2023-11-06 15:30:00,186.16,186.81,185.82,186.78,265771.0,175.8398,176.4538,175.5187,176.4254,265771.0
2023-11-07 09:30:00,187.52,187.55,185.49,187.23,73736.0,177.1244,177.1527,175.2069,176.8505,73736.0
2023-11-07 10:00:00,187.3,187.63,186.18,186.87,54823.0,176.9166,177.2283,175.8587,176.5104,54823.0
2023-11-07 10:30:00,186.89,187.42,186.12,186.28,78394.0,176.5293,177.03,175.802,175.9531,78394.0
2023-11-07 11:00:00,186.25,187.08,186.21,186.75,69556.0,175.9248,176.7088,175.887,176.3971,69556.0
2023-11-07 11:30:00,186.75,187.44,186.74,187.38,54006.0,176.3971,177.0488,176.3876,176.9922,54006.0
2023-11-07 12:00:00,187.27,187.37,186.28,186.29,50720.0,176.8883,176.9827,175.9531,175.9626,50720.0
2023-11-07 12:30:00,186.15,186.55,185.96,186.52,36820.0,175.8304,176.2082,175.6509,176.1798,36820.0
2023-11-07 13:00:00,186.56,186.97,185.91,186.06,31159.0,176.2176,176.6049,175.6037,175.7453,31159.0
2023-11-07 13:30:00,186.0,186.8,186.0,186.65,29444.0,175.6887,176.4443,175.6887,176.3026,29444.0
2023-11-07 14:00:00,186.69,186.89,186.26,186.33,30208.0,176.3404,176.5293,175.9343,176.0004,30208.0
2023-11-07 14:30:00,186.45,186.7,186.11,186.21,46290.0,176.1137,176.3499,175.7926,175.887,46290.0
2023-11-07 15:00:00,186.2,186.43,185.78,185.85,76137.0,175.8776,176.0948,175.4809,175.547,76137.0
2023-11-07 15:30:00,185.85,186.13,185.17,185.43,207756.0,175.547,175.8115,174.9047,175.1503,207756.0
2023-11-08 09:30:00,185.69,185.69,183.87,184.19,61880.0,175.3959,175.3959,173.6768,173.979,61880.0
2023-11-08 10:00:00,184.38,184.93,183.7,184.77,39991.0,174.1585,174.678,173.5162,174.5269,39991.0
2023-11-08 10:30:00,184.82,185.0,184.17,184.44,35573.0,174.5741,174.7441,173.9601,174.2152,35573.0
2023-11-08 11:00:00,184.44,184.77,183.8,184.19,59644.0,174.2152,174.5269,173.6106,173.979,59644.0
2023-11-08 11:30:00,184.09,184.72,183.95,184.14,57871.0,173.8846,174.4796,173.7523,173.9318,57871.0
2023-11-08 12:00:00,184.16,184.45,183.64,183.84,64592.0,173.9507,174.2246,173.4595,173.6484,64592.0
2023-11-08 12:30:00,183.8,184.27,183.64,183.96,61004.0,173.6106,174.0546,173.4595,173.7618,61004.0
2023-11-08 13:00:00,183.94,184.46,183.18,183.63,70915.0,173.7429,174.234,173.025,173.4501,70915.0
2023-11-08 13:30:00,183.63,183.79,183.46,183.52,37816.0,173.4501,173.6012,173.2895,173.3462,37816.0
2023-11-08 14:00:00,183.5,184.06,183.48,183.97,43515.0,173.3273,173.8562,173.3084,173.7712,43515.0
2023-11-08 14:30:00,183.97,184.29,183.49,183.5,36257.0,173.7712,174.0735,173.3178,173.3273,36257.0
2023-11-08 15:00:00,183.5,184.02,183.43,183.93,47006.0,173.3273,173.8184,173.2611,173.7334,47006.0
2023-11-08 15:30:00,183.88,184.67,183.77,184.44,138439.0,173.6862,174.4324,173.5823,174.2152,138439.0
2023-11-09 09:30:00,184.6,185.27,183.11,184.62,92193.0,174.3663,174.9991,172.9589,174.3852,92193.0
2023-11-09 10:00:00,184.53,184.6,183.17,183.73,63255.0,174.3002,174.3663,173.0156,173.5445,63255.0
2023-11-09 10:30:00,183.77,184.29,182.81,183.1,53171.0,173.5823,174.0735,172.6755,172.9494,53171.0
2023-11-09 11:00:00,183.03,184.51,182.98,184.02,68660.0,172.8833,174.2813,172.8361,173.8184,68660.0
2023-11-09 11:30:00,184.04,184.31,183.38,184.15,48318.0,173.8373,174.0924,173.2139,173.9412,48318.0
2023-11-09 12:00:00,184.13,184.61,183.33,183.39,57637.0,173.9223,174.3757,173.1667,173.2234,57637.0
2023-11-09 12:30:00,183.46,183.67,183.21,183.45,33463.0,173.2895,173.4878,173.0533,173.28,33463.0
2023-11-09 13:00:00,183.5,183.85,181.6,181.8,108371.0,173.3273,173.6579,171.5326,171.7215,108371.0
2023-11-09 13:30:00,181.79,182.09,181.3,181.85,56454.0,171.7121,171.9954,171.2492,171.7687,56454.0
2023-11-09 14:00:00,181.83,181.98,181.09,181.71,61858.0,171.7498,171.8915,171.0509,171.6365,61858.0
2023-11-09 14:30:00,181.64,181.74,181.05,181.32,55155.0,171.5704,171.6648,171.0131,171.2681,55155.0
2023-11-09 15:00:00,181.33,181.89,180.9,181.05,66994.0,171.2776,171.8065,170.8714,171.0131,66994.0
2023-11-09 15:30:00,181.05,181.85,181.05,181.82,152549.0,171.0131,171.7687,171.0131,171.7404,152549.0
2023-11-10 09:30:00,183.54,183.74,180.15,180.34,85937.0,173.365,173.554,170.163,170.3424,85937.0
2023-11-10 10:00:00,180.34,181.41,179.31,180.56,84092.0,170.3424,171.3531,169.3695,170.5503,84092.0
2023-11-10 10:30:00,180.48,181.63,180.26,181.11,64732.0,170.4747,171.5609,170.2669,171.0698,64732.0
2023-11-10 11:00:00,181.17,181.91,181.13,181.78,68474.0,171.1264,171.8254,171.0887,171.7026,68474.0
2023-11-10 11:30:00,181.68,182.57,181.48,182.0,50064.0,171.6082,172.4488,171.4192,171.9104,50064.0
2023-11-10 12:00:00,182.05,182.98,182.05,182.7,34161.0,171.9576,172.8361,171.9576,172.5716,34161.0
2023-11-10 12:30:00,182.74,183.04,182.43,183.03,38951.0,172.6094,172.8928,172.3166,172.8833,38951.0
2023-11-10 13:00:00,182.96,183.78,182.79,183.51,86462.0,172.8172,173.5917,172.6566,173.3367,86462.0
2023-11-10 13:30:00,183.51,183.91,183.24,183.5,36407.0,173.3367,173.7145,173.0817,173.3273,36407.0
2023-11-10 14:00:00,183.52,183.8,183.23,183.4,24972.0,173.3462,173.6106,173.0722,173.2328,24972.0
2023-11-10 14:30:00,183.42,183.94,183.3,183.65,53196.0,173.2517,173.7429,173.1384,173.4689,53196.0
2023-11-10 15:00:00,183.61,183.99,183.58,183.99,44997.0,173.4312,173.7901,173.4028,173.7901,44997.0
2023-11-10 15:30:00,184.0,184.55,183.7,183.79,242632.0,173.7995,174.3191,173.5162,173.6012,242632.0
2023-11-13 09:30:00,182.24,183.26,181.03,182.88,64472.0,172.1371,173.1006,170.9942,172.7416,64472.0
2023-11-13 10:00:00,182.81,183.79,182.27,183.72,100609.0,172.6755,173.6012,172.1655,173.5351,100609.0
2023-11-13 10:30:00,183.75,184.62,183.64,184.18,72355.0,173.5634,174.3852,173.4595,173.9696,72355.0
2023-11-13 11:00:00,184.2,184.85,184.01,184.69,40179.0,173.9885,174.6024,173.809,174.4513,40179.0
2023-11-13 11:30:00,184.63,185.28,184.63,185.03,66747.0,174.3946,175.0086,174.3946,174.7724,66747.0
2023-11-13 12:00:00,185.03,185.15,184.13,184.48,41613.0,174.7724,174.8858,173.9223,174.2529,41613.0
2023-11-13 12:30:00,184.46,184.53,184.08,184.47,32195.0,174.234,174.3002,173.8751,174.2435,32195.0
2023-11-13 13:00:00,184.5,184.53,184.12,184.24,25067.0,174.2718,174.3002,173.9129,174.0262,25067.0
2023-11-13 13:30:00,184.18,184.49,183.87,184.09,25106.0,173.9696,174.2624,173.6768,173.8846,25106.0
2023-11-13 14:00:00,184.07,184.25,183.63,184.22,52832.0,173.8657,174.0357,173.4501,174.0074,52832.0
2023-11-13 14:30:00,184.23,184.53,184.2,184.31,30011.0,174.0168,174.3002,173.9885,174.0924,30011.0
2023-11-13 15:00:00,184.32,184.83,184.24,184.59,45511.0,174.1018,174.5835,174.0262,174.3568,45511.0
2023-11-13 15:30:00,184.64,184.77,183.51,183.62,181904.0,174.4041,174.5269,173.3367,173.4406,181904.0
2023-11-14 09:30:00,192.96,195.98,190.89,192.67,322328.0,182.2628,185.1154,180.3076,181.9889,322328.0
2023-11-14 10:00:00,192.6,193.91,192.45,193.33,106629.0,181.9228,183.1602,181.7811,182.6123,106629.0
2023-11-14 10:30:00,193.29,194.78,193.12,194.63,135234.0,182.5745,183.9819,182.414,183.8402,135234.0
2023-11-14 11:00:00,194.7,195.38,194.52,195.02,114541.0,183.9064,184.5487,183.7363,184.2086,114541.0
2023-11-14 11:30:00,195.0,195.13,193.29,193.3,71460.0,184.1897,184.3125,182.5745,182.584,71460.0
2023-11-14 12:00:00,193.31,193.32,192.43,193.05,52906.0,182.5934,182.6029,181.7622,182.3478,52906.0
2023-11-14 12:30:00,193.02,193.38,192.05,192.16,45521.0,182.3195,182.6595,181.4033,181.5072,45521.0
2023-11-14 13:00:00,191.99,192.07,191.37,191.68,60972.0,181.3466,181.4222,180.761,181.0538,60972.0
2023-11-14 13:30:00,191.77,193.13,191.67,192.77,183063.0,181.1388,182.4234,181.0443,182.0834,183063.0
2023-11-14 14:00:00,192.81,193.64,192.74,193.64,92966.0,182.1211,182.9051,182.055,182.9051,92966.0
2023-11-14 14:30:00,193.65,194.0,193.54,193.94,62036.0,182.9146,183.2452,182.8107,183.1885,62036.0
2023-11-14 15:00:00,194.05,194.63,193.92,194.23,86636.0,183.2924,183.8402,183.1696,183.4624,86636.0
2023-11-14 15:30:00,194.25,194.38,193.59,194.21,345741.0,183.4813,183.6041,182.8579,183.4435,345741.0
2023-11-15 09:30:00,193.11,197.42,192.72,196.23,203696.0,182.4045,186.4756,182.0361,185.3515,203696.0
2023-11-15 10:00:00,196.23,198.75,196.14,196.84,220573.0,185.3515,187.7318,185.2665,185.9277,220573.0
2023-11-15 10:30:00,196.9,197.32,196.37,197.17,136008.0,185.9844,186.3811,185.4838,186.2394,136008.0
2023-11-15 11:00:00,197.25,197.83,196.91,197.76,133980.0,186.315,186.8628,185.9939,186.7967,133980.0
2023-11-15 11:30:00,197.77,197.78,196.2,196.39,112275.0,186.8062,186.8156,185.3232,185.5027,112275.0
2023-11-15 12:00:00,196.4,197.09,196.38,197.06,122784.0,185.5121,186.1639,185.4932,186.1355,122784.0
2023-11-15 12:30:00,197.0,197.37,196.99,197.1,76479.0,186.0789,186.4284,186.0694,186.1733,76479.0
2023-11-15 13:00:00,196.98,197.25,196.42,196.78,150731.0,186.06,186.315,185.531,185.8711,150731.0
2023-11-15 13:30:00,196.72,196.96,196.03,196.77,93746.0,185.8144,186.0411,185.1626,185.8616,93746.0
2023-11-15 14:00:00,196.77,197.43,196.76,197.25,86743.0,185.8616,186.485,185.8522,186.315,86743.0
2023-11-15 14:30:00,197.25,197.58,196.71,197.22,110641.0,186.315,186.6267,185.8049,186.2867,110641.0
2023-11-15 15:00:00,197.23,197.43,196.23,196.61,286913.0,186.2961,186.485,185.3515,185.7105,286913.0
2023-11-15 15:30:00,196.62,196.82,195.71,195.88,656655.0,185.7199,185.9088,184.8604,185.021,656655.0
2023-11-16 09:30:00,196.8,198.48,195.15,196.0,134048.0,185.8899,187.4768,184.3314,185.1343,134048.0
2023-11-16 10:00:00,196.12,197.11,195.73,196.69,540209.0,185.2476,186.1828,184.8793,185.786,540209.0
2023-11-16 10:30:00,196.71,197.51,196.53,197.44,76909.0,185.8049,186.5606,185.6349,186.4945,76909.0
2023-11-16 11:00:00,197.41,198.66,197.41,198.42,163307.0,186.4661,187.6468,186.4661,187.4201,163307.0
2023-11-16 11:30:00,198.42,199.34,198.11,199.19,119791.0,187.4201,188.2891,187.1273,188.1475,119791.0
2023-11-16 12:00:00,199.19,199.32,198.4,198.61,64871.0,188.1475,188.2702,187.4013,187.5996,64871.0
2023-11-16 12:30:00,198.69,199.24,198.43,199.18,42661.0,187.6752,188.1947,187.4296,188.138,42661.0
2023-11-16 13:00:00,199.18,199.57,198.96,199.34,53570.0,188.138,188.5064,187.9302,188.2891,53570.0
2023-11-16 13:30:00,199.32,199.45,199.1,199.4,35152.0,188.2702,188.393,188.0624,188.3458,35152.0
2023-11-16 14:00:00,199.44,199.51,199.08,199.47,45323.0,188.3836,188.4497,188.0436,188.4119,45323.0
2023-11-16 14:30:00,199.5,199.77,199.25,199.67,82525.0,188.4403,188.6953,188.2041,188.6008,82525.0
2023-11-16 15:00:00,199.72,199.85,198.89,199.63,76084.0,188.6481,188.7709,187.8641,188.5631,76084.0
2023-11-16 15:30:00,199.63,199.67,199.05,199.12,464332.0,188.5631,188.6008,188.0152,188.0813,464332.0
2023-11-17 09:30:00,200.12,200.51,198.3,199.95,183410.0,189.0259,189.3943,187.3068,188.8653,183410.0
2023-11-17 10:00:00,199.95,200.3,198.85,199.98,98421.0,188.8653,189.1959,187.8263,188.8937,98421.0
2023-11-17 10:30:00,199.83,200.03,199.29,199.4,123961.0,188.752,188.9409,188.2419,188.3458,123961.0
2023-11-17 11:00:00,199.43,199.63,198.78,198.88,150444.0,188.3741,188.5631,187.7602,187.8546,150444.0
2023-11-17 11:30:00,198.88,199.04,198.42,198.77,235058.0,187.8546,188.0058,187.4201,187.7507,235058.0
2023-11-17 12:00:00,198.65,199.22,198.19,198.2,94145.0,187.6374,188.1758,187.2029,187.2123,94145.0
2023-11-17 12:30:00,198.22,199.07,197.95,198.73,71115.0,187.2312,188.0341,186.9762,187.713,71115.0
2023-11-17 13:00:00,198.69,198.77,197.22,197.22,59193.0,187.6752,187.7507,186.2867,186.2867,59193.0
2023-11-17 13:30:00,197.38,197.76,197.21,197.55,58170.0,186.4378,186.7967,186.2772,186.5984,58170.0
2023-11-17 14:00:00,197.5,197.67,197.17,197.42,63675.0,186.5511,186.7117,186.2394,186.4756,63675.0
2023-11-17 14:30:00,197.41,197.85,197.04,197.5,34819.0,186.4661,186.8817,186.1166,186.5511,34819.0
2023-11-17 15:00:00,197.43,197.69,197.17,197.52,50210.0,186.485,186.7306,186.2394,186.57,50210.0
2023-11-17 15:30:00,197.57,198.0,197.37,197.79,250817.0,186.6173,187.0234,186.4284,186.8251,250817.0
2023-11-20 09:30:00,197.45,197.73,195.34,197.73,135730.0,186.5039,186.7684,184.5109,186.7684,135730.0
2023-11-20 10:00:00,197.65,198.9,196.95,198.57,111871.0,186.6928,187.8735,186.0316,187.5618,111871.0
2023-11-20 10:30:00,198.56,198.6,197.8,198.26,97825.0,187.5524,187.5902,186.8345,187.269,97825.0
2023-11-20 11:00:00,198.38,198.64,197.93,198.64,105854.0,187.3824,187.6279,186.9573,187.6279,105854.0
2023-11-20 11:30:00,198.64,199.07,198.05,198.27,81466.0,187.6279,188.0341,187.0707,187.2785,81466.0
2023-11-20 12:00:00,198.3,198.86,197.95,198.36,40665.0,187.3068,187.8357,186.9762,187.3635,40665.0
2023-11-20 12:30:00,198.33,198.47,197.75,198.47,56334.0,187.3351,187.4674,186.7873,187.4674,56334.0
2023-11-20 13:00:00,198.49,198.83,198.19,198.34,45235.0,187.4863,187.8074,187.2029,187.3446,45235.0
2023-11-20 13:30:00,198.34,198.98,198.21,198.82,56194.0,187.3446,187.9491,187.2218,187.798,56194.0
2023-11-20 14:00:00,198.82,199.2,198.79,199.2,55926.0,187.798,188.1569,187.7696,188.1569,55926.0
2023-11-20 14:30:00,199.21,199.37,199.0,199.34,47102.0,188.1663,188.3175,187.968,188.2891,47102.0
2023-11-20 15:00:00,199.36,199.55,199.0,199.39,58292.0,188.308,188.4875,187.968,188.3364,58292.0
2023-11-20 15:30:00,199.34,199.8,199.32,199.71,228396.0,188.2891,188.7236,188.2702,188.6386,228396.0
2023-11-21 09:30:00,199.56,199.57,198.59,198.93,108974.0,188.4969,188.5064,187.5807,187.9019,108974.0
2023-11-21 10:00:00,198.84,199.15,198.12,198.5,73658.0,187.8169,188.1097,187.1368,187.4957,73658.0
2023-11-21 10:30:00,198.69,199.24,198.43,198.6,70178.0,187.6752,188.1947,187.4296,187.5902,70178.0
2023-11-21 11:00:00,198.6,198.67,197.63,197.99,60826.0,187.5902,187.6563,186.6739,187.014,60826.0
2023-11-21 11:30:00,198.0,198.09,197.41,197.41,83978.0,187.0234,187.1084,186.4661,186.4661,83978.0
2023-11-21 12:00:00,197.41,197.72,197.13,197.66,45215.0,186.4661,186.7589,186.2017,186.7023,45215.0
2023-11-21 12:30:00,197.62,198.12,197.43,198.06,70963.0,186.6645,187.1368,186.485,187.0801,70963.0
2023-11-21 13:00:00,197.98,198.05,197.16,197.55,79847.0,187.0045,187.0707,186.23,186.5984,79847.0
2023-11-21 13:30:00,197.58,197.84,197.46,197.63,61008.0,186.6267,186.8723,186.5134,186.6739,61008.0
2023-11-21 14:00:00,197.65,197.9,196.88,196.99,48070.0,186.6928,186.929,185.9655,186.0694,48070.0
2023-11-21 14:30:00,196.99,197.5,196.82,197.48,56190.0,186.0694,186.5511,185.9088,186.5323,56190.0
2023-11-21 15:00:00,197.48,197.66,197.06,197.24,42483.0,186.5323,186.7023,186.1355,186.3056,42483.0
2023-11-21 15:30:00,197.2,197.73,197.15,197.51,190671.0,186.2678,186.7684,186.2205,186.5606,190671.0
2023-11-22 09:30:00,200.18,200.58,198.38,198.94,121901.0,189.0826,189.4604,187.3824,187.9113,121901.0
2023-11-22 10:00:00,199.08,199.88,198.39,199.61,45016.0,188.0436,188.7992,187.3918,188.5442,45016.0
2023-11-22 10:30:00,199.61,199.71,198.85,199.0,41107.0,188.5442,188.6386,187.8263,187.968,41107.0
2023-11-22 11:00:00,199.0,199.32,198.41,198.9,47739.0,187.968,188.2702,187.4107,187.8735,47739.0
2023-11-22 11:30:00,198.91,199.2,198.56,199.11,18607.0,187.883,188.1569,187.5524,188.0719,18607.0
2023-11-22 12:00:00,199.13,199.2,198.46,198.68,56305.0,188.0908,188.1569,187.4579,187.6657,56305.0
2023-11-22 12:30:00,198.69,198.7,197.86,198.12,31531.0,187.6752,187.6846,186.8912,187.1368,31531.0
2023-11-22 13:00:00,198.22,198.38,197.96,198.22,35565.0,187.2312,187.3824,186.9856,187.2312,35565.0
2023-11-22 13:30:00,198.2,198.34,197.83,198.06,73337.0,187.2123,187.3446,186.8628,187.0801,73337.0
2023-11-22 14:00:00,198.0,198.65,198.0,198.62,26873.0,187.0234,187.6374,187.0234,187.6091,26873.0
2023-11-22 14:30:00,198.57,198.79,198.02,198.46,46928.0,187.5618,187.7696,187.0423,187.4579,46928.0
2023-11-22 15:00:00,198.38,199.01,198.34,198.98,48813.0,187.3824,187.9774,187.3446,187.9491,48813.0
2023-11-22 15:30:00,199.02,199.09,198.68,198.68,125190.0,187.9869,188.053,187.6657,187.6657,125190.0
2023-11-24 09:30:00,197.99,198.71,196.4,198.07,83187.0,187.014,187.6941,185.5121,187.0895,83187.0
2023-11-24 10:00:00,198.2,198.83,197.69,198.78,48278.0,187.2123,187.8074,186.7306,187.7602,48278.0
2023-11-24 10:30:00,198.79,199.24,198.57,199.14,33258.0,187.7696,188.1947,187.5618,188.1002,33258.0
2023-11-24 11:00:00,198.99,199.15,198.44,198.62,31766.0,187.9585,188.1097,187.439,187.6091,31766.0
2023-11-24 11:30:00,198.67,198.9,198.5,198.76,22971.0,187.6563,187.8735,187.4957,187.7413,22971.0
2023-11-24 12:00:00,198.74,199.21,198.7,199.02,24733.0,187.7224,188.1663,187.6846,187.9869,24733.0
2023-11-24 12:30:00,199.05,199.33,198.46,199.33,82819.0,188.0152,188.2797,187.4579,188.2797,82819.0
2023-11-27 09:30:00,200.48,201.28,199.02,201.27,138138.0,189.3659,190.1216,187.9869,190.1121,138138.0
2023-11-27 10:00:00,201.18,202.09,201.15,201.31,88725.0,190.0271,190.8867,189.9988,190.1499,88725.0
2023-11-27 10:30:00,201.26,201.79,200.88,201.77,155017.0,190.1027,190.6033,189.7438,190.5844,155017.0
2023-11-27 11:00:00,201.71,202.47,201.53,202.28,125187.0,190.5278,191.2456,190.3577,191.0662,125187.0
2023-11-27 11:30:00,202.22,202.4,201.4,201.55,94074.0,191.0095,191.1795,190.2349,190.3766,94074.0
2023-11-27 12:00:00,201.56,202.21,201.21,202.18,64683.0,190.3861,191.0,190.0555,190.9717,64683.0
2023-11-27 12:30:00,202.11,202.33,201.54,201.57,63557.0,190.9056,191.1134,190.3672,190.3955,63557.0
2023-11-27 13:00:00,201.57,201.88,201.17,201.88,46361.0,190.3955,190.6883,190.0177,190.6883,46361.0
2023-11-27 13:30:00,201.88,202.84,201.71,202.61,62294.0,190.6883,191.5951,190.5278,191.3779,62294.0
2023-11-27 14:00:00,202.54,202.73,202.25,202.7,62992.0,191.3117,191.4912,191.0378,191.4629,62992.0
2023-11-27 14:30:00,202.68,202.84,201.93,202.53,95448.0,191.444,191.5951,190.7356,191.3023,95448.0
2023-11-27 15:00:00,202.47,202.68,202.07,202.26,95643.0,191.2456,191.444,190.8678,191.0473,95643.0
2023-11-27 15:30:00,202.3,202.38,201.11,201.24,259363.0,191.085,191.1606,189.961,190.0838,259363.0
2023-11-28 09:30:00,200.78,202.45,200.52,202.0,168843.0,189.6493,191.2267,189.4037,190.8017,168843.0
2023-11-28 10:00:00,202.06,202.67,201.69,201.98,92257.0,190.8583,191.4345,190.5089,190.7828,92257.0
2023-11-28 10:30:00,201.99,203.52,201.98,203.21,98790.0,190.7922,192.2374,190.7828,191.9446,98790.0
2023-11-28 11:00:00,203.24,203.26,202.46,202.6,36491.0,191.9729,191.9918,191.2362,191.3684,36491.0
2023-11-28 11:30:00,202.59,202.92,202.48,202.71,72614.0,191.359,191.6707,191.2551,191.4723,72614.0
2023-11-28 12:00:00,202.7,202.8,202.36,202.74,74354.0,191.4629,191.5573,191.1417,191.5007,74354.0
2023-11-28 12:30:00,202.7,203.15,202.4,202.9,118136.0,191.4629,191.8879,191.1795,191.6518,118136.0
2023-11-28 13:00:00,202.9,203.24,202.47,203.24,85867.0,191.6518,191.9729,191.2456,191.9729,85867.0
2023-11-28 13:30:00,203.25,203.26,202.71,202.83,42957.0,191.9824,191.9918,191.4723,191.5857,42957.0
2023-11-28 14:00:00,202.83,202.96,202.56,202.61,44246.0,191.5857,191.7085,191.3306,191.3779,44246.0
2023-11-28 14:30:00,202.61,203.26,202.61,203.07,67207.0,191.3779,191.9918,191.3779,191.8124,67207.0
2023-11-28 15:00:00,203.09,203.24,202.97,203.09,68351.0,191.8312,191.9729,191.7179,191.8312,68351.0
2023-11-28 15:30:00,203.08,203.51,202.84,203.22,222641.0,191.8218,192.228,191.5951,191.954,222641.0
2023-11-29 09:30:00,205.0,206.96,203.99,206.54,241473.0,193.6354,195.4867,192.6814,195.09,241473.0
2023-11-29 10:00:00,206.65,206.68,205.0,205.72,188637.0,195.1939,195.2222,193.6354,194.3154,188637.0
2023-11-29 10:30:00,205.71,207.67,205.71,207.52,175520.0,194.306,196.1573,194.306,196.0157,175520.0
2023-11-29 11:00:00,207.56,207.8,206.88,207.64,149097.0,196.0534,196.2801,195.4111,196.129,149097.0
2023-11-29 11:30:00,207.7,207.85,206.78,207.46,109695.0,196.1857,196.3274,195.3167,195.959,109695.0
2023-11-29 12:00:00,207.46,208.03,207.21,207.87,133116.0,195.959,196.4974,195.7228,196.3463,133116.0
2023-11-29 12:30:00,207.84,208.54,207.4,208.5,70591.0,196.3179,196.9791,195.9023,196.9413,70591.0
2023-11-29 13:00:00,208.51,208.82,208.04,208.22,101472.0,196.9508,197.2436,196.5068,196.6769,101472.0
2023-11-29 13:30:00,208.24,208.33,207.55,208.0,110060.0,196.6957,196.7808,196.044,196.4691,110060.0
2023-11-29 14:00:00,208.0,208.35,207.5,208.02,96049.0,196.4691,196.7996,195.9968,196.4879,96049.0
2023-11-29 14:30:00,207.88,207.99,207.5,207.86,54494.0,196.3557,196.4596,195.9968,196.3368,54494.0
2023-11-29 15:00:00,207.91,208.1,207.04,207.26,98339.0,196.384,196.5635,195.5623,195.7701,98339.0
2023-11-29 15:30:00,207.26,207.34,206.05,206.17,281466.0,195.7701,195.8456,194.6272,194.7405,281466.0
2023-11-30 09:30:00,205.54,207.17,204.28,206.34,137294.0,194.1454,195.6851,192.9553,194.9011,137294.0
2023-11-30 10:00:00,206.34,206.82,205.85,206.81,117834.0,194.9011,195.3545,194.4382,195.345,117834.0
2023-11-30 10:30:00,206.82,208.5,206.5,208.5,84738.0,195.3545,196.9413,195.0522,196.9413,84738.0
2023-11-30 11:00:00,208.62,208.85,206.94,207.14,100032.0,197.0547,197.2719,195.4678,195.6567,100032.0
2023-11-30 11:30:00,207.19,207.58,206.5,207.19,58144.0,195.704,196.0723,195.0522,195.704,58144.0
2023-11-30 12:00:00,207.19,207.3,206.8,206.97,35994.0,195.704,195.8079,195.3356,195.4962,35994.0
2023-11-30 12:30:00,207.03,207.44,206.95,207.13,64586.0,195.5528,195.9401,195.4773,195.6473,64586.0
2023-11-30 13:00:00,207.14,208.29,206.67,207.81,100375.0,195.6567,196.743,195.2128,196.2896,100375.0
2023-11-30 13:30:00,207.85,208.63,207.77,207.98,79911.0,196.3274,197.0641,196.2518,196.4502,79911.0
2023-11-30 14:00:00,207.96,208.41,207.87,207.93,97840.0,196.4313,196.8563,196.3463,196.4029,97840.0
2023-11-30 14:30:00,207.93,208.16,207.68,207.87,64785.0,196.4029,196.6202,196.1668,196.3463,64785.0
2023-11-30 15:00:00,207.82,207.82,207.17,207.35,68462.0,196.299,196.299,195.6851,195.8551,68462.0
2023-11-30 15:30:00,207.35,208.96,207.26,208.72,301273.0,195.8551,197.3758,195.7701,197.1491,301273.0
2023-12-01 09:30:00,208.4,208.4,206.13,207.85,126700.0,196.8469,196.8469,194.7027,196.3274,126700.0
2023-12-01 10:00:00,207.8,208.99,207.68,208.64,57273.0,196.2801,197.4042,196.1668,197.0736,57273.0
2023-12-01 10:30:00,208.71,208.71,207.99,208.33,74901.0,197.1397,197.1397,196.4596,196.7808,74901.0
2023-12-01 11:00:00,208.37,210.11,208.06,210.11,85971.0,196.8185,198.4621,196.5257,198.4621,85971.0
2023-12-01 11:30:00,210.07,210.4,209.42,209.73,92988.0,198.4243,198.736,197.8103,198.1031,92988.0
2023-12-01 12:00:00,209.72,209.72,209.25,209.31,62131.0,198.0937,198.0937,197.6498,197.7064,62131.0
2023-12-01 12:30:00,209.31,210.84,209.31,210.15,85986.0,197.7064,199.1516,197.7064,198.4999,85986.0
2023-12-01 13:00:00,210.09,210.1,209.36,209.43,68465.0,198.4432,198.4526,197.7537,197.8198,68465.0
2023-12-01 13:30:00,209.39,209.85,209.19,209.63,29321.0,197.782,198.2165,197.5931,198.0087,29321.0
2023-12-01 14:00:00,209.67,210.03,209.42,209.7,60042.0,198.0465,198.3865,197.8103,198.0748,60042.0
2023-12-01 14:30:00,209.71,209.75,209.07,209.43,45209.0,198.0843,198.122,197.4797,197.8198,45209.0
2023-12-01 15:00:00,209.44,209.79,208.96,209.58,74380.0,197.8292,198.1598,197.3758,197.9615,74380.0
2023-12-01 15:30:00,209.6,210.54,209.46,210.48,221003.0,197.9804,198.8682,197.8481,198.8116,221003.0
2023-12-04 09:30:00,209.21,209.84,207.72,207.83,123470.0,197.612,198.207,196.2046,196.3085,123470.0
2023-12-04 10:00:00,207.74,209.05,207.69,207.92,94888.0,196.2235,197.4608,196.1762,196.3935,94888.0
2023-12-04 10:30:00,207.89,209.56,207.78,208.88,52634.0,196.3652,197.9426,196.2612,197.3003,52634.0
2023-12-04 11:00:00,208.91,209.55,208.51,208.84,122347.0,197.3286,197.9331,196.9508,197.2625,122347.0
2023-12-04 11:30:00,208.83,209.36,208.2,208.99,108734.0,197.253,197.7537,196.658,197.4042,108734.0
2023-12-04 12:00:00,209.02,209.26,208.7,209.17,104214.0,197.4325,197.6592,197.1302,197.5742,104214.0
2023-12-04 12:30:00,209.18,209.66,208.93,209.14,57475.0,197.5836,198.037,197.3475,197.5459,57475.0
2023-12-04 13:00:00,209.09,209.22,208.83,209.02,88778.0,197.4986,197.6214,197.253,197.4325,88778.0
2023-12-04 13:30:00,208.95,209.46,208.92,209.18,85637.0,197.3664,197.8481,197.3381,197.5836,85637.0
2023-12-04 14:00:00,209.22,209.54,208.67,208.87,61800.0,197.6214,197.9237,197.1019,197.2908,61800.0
2023-12-04 14:30:00,208.89,209.01,208.54,208.72,49141.0,197.3097,197.4231,196.9791,197.1491,49141.0
2023-12-04 15:00:00,208.73,208.84,207.99,208.07,92619.0,197.1586,197.2625,196.4596,196.5352,92619.0
2023-12-04 15:30:00,208.04,208.84,207.78,208.71,223276.0,196.5068,197.2625,196.2612,197.1397,223276.0
2023-12-05 09:30:00,208.92,208.99,207.41,208.0,94855.0,197.3381,197.4042,195.9118,196.4691,94855.0
2023-12-05 10:00:00,207.96,208.98,207.72,208.7,66932.0,196.4313,197.3947,196.2046,197.1302,66932.0
2023-12-05 10:30:00,208.83,209.21,208.59,208.73,41123.0,197.253,197.612,197.0263,197.1586,41123.0
2023-12-05 11:00:00,208.73,209.19,208.37,209.01,59263.0,197.1586,197.5931,196.8185,197.4231,59263.0
2023-12-05 11:30:00,209.0,209.34,208.72,208.89,28920.0,197.4136,197.7348,197.1491,197.3097,28920.0
2023-12-05 12:00:00,208.8,209.41,208.74,208.87,53393.0,197.2247,197.8009,197.168,197.2908,53393.0
2023-12-05 12:30:00,208.88,209.09,208.79,208.99,54273.0,197.3003,197.4986,197.2153,197.4042,54273.0
2023-12-05 13:00:00,208.94,209.93,208.85,209.89,29986.0,197.3569,198.2921,197.2719,198.2543,29986.0
2023-12-05 13:30:00,209.79,210.29,209.65,210.25,25662.0,198.1598,198.6321,198.0276,198.5943,25662.0
2023-12-05 14:00:00,210.17,210.89,210.0,210.65,36757.0,198.5188,199.1988,198.3582,198.9721,36757.0
2023-12-05 14:30:00,210.65,210.79,210.03,210.54,41846.0,198.9721,199.1044,198.3865,198.8682,41846.0
2023-12-05 15:00:00,210.52,210.65,210.06,210.25,41481.0,198.8494,198.9721,198.4149,198.5943,41481.0
2023-12-05 15:30:00,210.25,211.06,210.24,210.41,219343.0,198.5943,199.3594,198.5849,198.7454,219343.0
2023-12-06 09:30:00,211.79,212.5,210.61,211.16,93202.0,200.0489,200.7196,198.9344,199.4539,93202.0
2023-12-06 10:00:00,211.16,212.57,210.71,212.08,84023.0,199.4539,200.7857,199.0288,200.3229,84023.0
2023-12-06 10:30:00,212.08,212.79,211.69,212.25,74032.0,200.3229,200.9935,199.9545,200.4834,74032.0
2023-12-06 11:00:00,212.27,213.31,212.15,212.85,91397.0,200.5023,201.4847,200.389,201.0502,91397.0
2023-12-06 11:30:00,212.8,212.83,212.0,212.24,70559.0,201.003,201.0313,200.2473,200.474,70559.0
2023-12-06 12:00:00,212.24,212.61,212.0,212.38,41657.0,200.474,200.8235,200.2473,200.6062,41657.0
2023-12-06 12:30:00,212.34,212.61,211.72,211.72,47637.0,200.5685,200.8235,199.9828,199.9828,47637.0
2023-12-06 13:00:00,211.78,212.28,211.3,212.28,57251.0,200.0395,200.5118,199.5861,200.5118,57251.0
2023-12-06 13:30:00,212.12,212.45,212.12,212.38,51203.0,200.3607,200.6724,200.3607,200.6062,51203.0
2023-12-06 14:00:00,212.36,212.83,211.98,212.06,91668.0,200.5873,201.0313,200.2284,200.304,91668.0
2023-12-06 14:30:00,212.19,212.5,211.55,211.66,54318.0,200.4268,200.7196,199.8223,199.9262,54318.0
2023-12-06 15:00:00,211.57,211.74,210.9,210.99,77566.0,199.8411,200.0017,199.2083,199.2933,77566.0
2023-12-06 15:30:00,211.05,211.41,210.64,210.76,233723.0,199.35,199.69,198.9627,199.076,233723.0
2023-12-07 09:30:00,211.6,212.05,210.6,211.39,142533.0,199.8695,200.2945,198.9249,199.6711,142533.0
2023-12-07 10:00:00,211.37,211.54,210.69,211.25,64710.0,199.6522,199.8128,199.0099,199.5389,64710.0
2023-12-07 10:30:00,211.12,211.69,210.96,211.56,52669.0,199.4161,199.9545,199.265,199.8317,52669.0
2023-12-07 11:00:00,211.64,212.04,210.87,211.09,74601.0,199.9073,200.2851,199.1799,199.3878,74601.0
2023-12-07 11:30:00,211.14,211.92,210.91,211.76,34745.0,199.435,200.1717,199.2177,200.0206,34745.0
2023-12-07 12:00:00,211.63,211.96,211.24,211.46,60896.0,199.8978,200.2095,199.5294,199.7372,60896.0
2023-12-07 12:30:00,211.53,211.89,211.12,211.18,44329.0,199.8034,200.1434,199.4161,199.4728,44329.0
2023-12-07 13:00:00,211.17,211.42,211.11,211.15,32004.0,199.4633,199.6995,199.4066,199.4444,32004.0
2023-12-07 13:30:00,211.14,211.6,210.97,211.42,40427.0,199.435,199.8695,199.2744,199.6995,40427.0
2023-12-07 14:00:00,211.38,211.41,210.92,211.06,34509.0,199.6617,199.69,199.2272,199.3594,34509.0
2023-12-07 14:30:00,211.12,211.19,210.46,210.48,109241.0,199.4161,199.4822,198.7927,198.8116,109241.0
2023-12-07 15:00:00,210.48,211.34,210.48,211.06,58072.0,198.8116,199.6239,198.8116,199.3594,58072.0
2023-12-07 15:30:00,211.02,211.11,210.25,210.8,184489.0,199.3216,199.4066,198.5943,199.1138,184489.0
2023-12-08 09:30:00,209.8,210.29,208.64,208.7,106469.0,198.1693,198.6321,197.0736,197.1302,106469.0
2023-12-08 10:00:00,208.93,209.11,207.6,207.77,118569.0,197.3475,197.5175,196.0912,196.2518,118569.0
2023-12-08 10:30:00,207.83,207.9,205.71,206.03,101133.0,196.3085,196.3746,194.306,194.6083,101133.0
2023-12-08 11:00:00,206.03,206.99,205.09,205.3,80974.0,194.6083,195.515,193.7204,193.9187,80974.0
2023-12-08 11:30:00,205.38,205.79,204.66,205.55,60799.0,193.9943,194.3816,193.3142,194.1549,60799.0
2023-12-08 12:00:00,205.58,205.93,204.79,204.95,60774.0,194.1832,194.5138,193.437,193.5881,60774.0
2023-12-08 12:30:00,205.0,205.33,204.84,205.06,48812.0,193.6354,193.9471,193.4842,193.692,48812.0
2023-12-08 13:00:00,205.02,205.28,204.53,204.99,49083.0,193.6543,193.8998,193.1914,193.6259,49083.0
2023-12-08 13:30:00,205.05,205.06,204.05,204.9,52746.0,193.6826,193.692,192.738,193.5409,52746.0
2023-12-08 14:00:00,204.9,205.84,204.75,205.23,70964.0,193.5409,194.4288,193.3992,193.8526,70964.0
2023-12-08 14:30:00,205.37,206.07,205.31,205.83,61583.0,193.9849,194.646,193.9282,194.4194,61583.0
2023-12-08 15:00:00,205.78,206.19,205.59,205.85,57112.0,194.3721,194.7594,194.1927,194.4382,57112.0
2023-12-08 15:30:00,205.84,206.53,205.68,206.42,291104.0,194.4288,195.0805,194.2777,194.9766,291104.0
2023-12-11 09:30:00,205.9,206.27,204.11,205.7,199436.0,194.4855,194.835,192.7947,194.2966,199436.0
2023-12-11 10:00:00,205.8,206.92,205.7,206.45,88581.0,194.391,195.4489,194.2966,195.005,88581.0
2023-12-11 10:30:00,206.53,206.74,205.95,206.28,60431.0,195.0805,195.2789,194.5327,194.8444,60431.0
2023-12-11 11:00:00,206.3,207.35,206.17,206.87,72147.0,194.8633,195.8551,194.7405,195.4017,72147.0
2023-12-11 11:30:00,206.93,207.99,206.66,207.78,106890.0,195.4584,196.4596,195.2033,196.2612,106890.0
2023-12-11 12:00:00,207.77,207.91,207.43,207.54,86692.0,196.2518,196.384,195.9307,196.0346,86692.0
2023-12-11 12:30:00,207.59,207.69,206.86,207.2,94789.0,196.0818,196.1762,195.3923,195.7134,94789.0
2023-12-11 13:00:00,207.21,207.27,206.34,206.46,77444.0,195.7228,195.7795,194.9011,195.0144,77444.0
2023-12-11 13:30:00,206.5,206.5,205.54,205.68,139280.0,195.0522,195.0522,194.1454,194.2777,139280.0
2023-12-11 14:00:00,205.72,206.21,205.52,206.1,72316.0,194.3154,194.7783,194.1265,194.6744,72316.0
2023-12-11 14:30:00,206.14,206.3,205.74,206.01,68264.0,194.7122,194.8633,194.3343,194.5894,68264.0
2023-12-11 15:00:00,206.01,206.12,205.64,206.05,121278.0,194.5894,194.6933,194.2399,194.6272,121278.0
2023-12-11 15:30:00,206.09,206.1,205.3,205.5,242234.0,194.6649,194.6744,193.9187,194.1076,242234.0
2023-12-12 09:30:00,205.85,205.98,203.58,204.35,114024.0,194.4382,194.561,192.2941,193.0214,114024.0
2023-12-12 10:00:00,204.35,204.85,204.1,204.59,63495.0,193.0214,193.4937,192.7853,193.2481,63495.0
2023-12-12 10:30:00,204.52,205.13,204.37,204.54,53482.0,193.182,193.7582,193.0403,193.2009,53482.0
2023-12-12 11:00:00,204.5,204.9,204.11,204.74,71595.0,193.1631,193.5409,192.7947,193.3898,71595.0
2023-12-12 11:30:00,204.73,204.77,204.19,204.51,44672.0,193.3803,193.4181,192.8703,193.1725,44672.0
2023-12-12 12:00:00,204.5,205.35,204.33,205.05,55485.0,193.1631,193.966,193.0025,193.6826,55485.0
2023-12-12 12:30:00,205.04,205.1,204.76,204.85,42848.0,193.6731,193.7298,193.4087,193.4937,42848.0
2023-12-12 13:00:00,204.81,205.09,204.54,204.54,28111.0,193.4559,193.7204,193.2009,193.2009,28111.0
2023-12-12 13:30:00,204.58,205.25,204.54,205.25,47312.0,193.2386,193.8715,193.2009,193.8715,47312.0
2023-12-12 14:00:00,205.25,205.48,205.0,205.0,62340.0,193.8715,194.0888,193.6354,193.6354,62340.0
2023-12-12 14:30:00,204.98,205.07,204.53,204.76,53244.0,193.6165,193.7015,193.1914,193.4087,53244.0
2023-12-12 15:00:00,204.83,205.37,204.74,205.35,56590.0,193.4748,193.9849,193.3898,193.966,56590.0
2023-12-12 15:30:00,205.36,205.4,204.83,205.06,186776.0,193.9754,194.0132,193.4748,193.692,186776.0
2023-12-13 09:30:00,204.98,205.05,203.66,203.75,134491.0,193.6165,193.6826,192.3697,192.4547,134491.0
2023-12-13 10:00:00,203.75,204.81,203.71,204.63,102746.0,192.4547,193.4559,192.4169,193.2859,102746.0
2023-12-13 10:30:00,204.69,205.92,204.62,205.55,39880.0,193.3426,194.5044,193.2764,194.1549,39880.0
2023-12-13 11:00:00,205.46,206.45,205.45,206.01,37555.0,194.0699,195.005,194.0604,194.5894,37555.0
2023-12-13 11:30:00,206.1,206.17,205.59,205.77,31927.0,194.6744,194.7405,194.1927,194.3627,31927.0
2023-12-13 12:00:00,205.75,205.82,205.5,205.77,24547.0,194.3438,194.4099,194.1076,194.3627,24547.0
2023-12-13 12:30:00,205.77,206.14,205.54,205.93,31413.0,194.3627,194.7122,194.1454,194.5138,31413.0
2023-12-13 13:00:00,205.91,205.91,204.95,205.03,42886.0,194.4949,194.4949,193.5881,193.6637,42886.0
2023-12-13 13:30:00,205.02,205.23,204.93,205.07,49271.0,193.6543,193.8526,193.5692,193.7015,49271.0
2023-12-13 14:00:00,205.2,208.57,205.2,208.48,63055.0,193.8243,197.0075,193.8243,196.9224,63055.0
2023-12-13 14:30:00,208.56,211.54,208.23,211.17,113825.0,196.998,199.8128,196.6863,199.4633,113825.0
2023-12-13 15:00:00,211.21,212.43,210.41,210.89,145323.0,199.5011,200.6535,198.7454,199.1988,145323.0
2023-12-13 15:30:00,210.89,211.36,210.57,211.06,327828.0,199.1988,199.6428,198.8966,199.3594,327828.0
2023-12-14 09:30:00,215.46,218.48,215.0,216.09,244024.0,203.5155,206.3681,203.081,204.1106,244024.0
2023-12-14 10:00:00,216.15,216.6,215.62,216.29,122215.0,204.1672,204.5923,203.6666,204.2995,122215.0
2023-12-14 10:30:00,216.19,216.29,215.02,215.03,88965.0,204.205,204.2995,203.0999,203.1093,88965.0
2023-12-14 11:00:00,215.02,215.31,214.38,214.6,98764.0,203.0999,203.3738,202.4954,202.7032,98764.0
2023-12-14 11:30:00,214.49,215.68,214.32,215.66,95840.0,202.5993,203.7233,202.4387,203.7044,95840.0
2023-12-14 12:00:00,215.74,216.38,215.56,216.01,75952.0,203.78,204.3845,203.6099,204.035,75952.0
2023-12-14 12:30:00,215.94,216.24,214.94,215.07,95214.0,203.9689,204.2522,203.0243,203.1471,95214.0
2023-12-14 13:00:00,215.09,215.29,214.5,214.81,60178.0,203.166,203.3549,202.6087,202.9015,60178.0
2023-12-14 13:30:00,214.77,215.16,214.26,214.81,92259.0,202.8637,203.2321,202.382,202.9015,92259.0
2023-12-14 14:00:00,214.86,215.47,214.65,214.75,61404.0,202.9488,203.5249,202.7504,202.8449,61404.0
2023-12-14 14:30:00,214.75,215.2,214.15,214.19,122210.0,202.8449,203.2699,202.2781,202.3159,122210.0
2023-12-14 15:00:00,214.11,214.22,213.07,213.14,91118.0,202.2403,202.3442,201.258,201.3241,91118.0
2023-12-14 15:30:00,213.18,213.28,211.24,212.17,413343.0,201.3619,201.4563,199.5294,200.4079,413343.0
2023-12-15 09:30:00,210.13,211.6,208.33,210.57,743997.0,198.481,199.8695,196.7808,198.8966,743997.0
2023-12-15 10:00:00,210.61,211.46,210.37,210.78,78909.0,198.9344,199.7372,198.7077,199.0949,78909.0
2023-12-15 10:30:00,210.66,211.47,210.06,211.47,79188.0,198.9816,199.7467,198.4149,199.7467,79188.0
2023-12-15 11:00:00,211.52,212.08,211.38,211.52,67586.0,199.7939,200.3229,199.6617,199.7939,67586.0
2023-12-15 11:30:00,211.5,211.79,210.85,211.5,55337.0,199.775,200.0489,199.1611,199.775,55337.0
2023-12-15 12:00:00,211.45,211.95,211.23,211.84,69064.0,199.7278,200.2001,199.52,200.0962,69064.0
2023-12-15 12:30:00,211.9,212.15,210.9,210.95,69215.0,200.1528,200.389,199.2083,199.2555,69215.0
2023-12-15 13:00:00,210.89,210.89,209.8,210.18,48922.0,199.1988,199.1988,198.1693,198.5282,48922.0
2023-12-15 13:30:00,210.16,210.51,209.73,209.84,55525.0,198.5093,198.8399,198.1031,198.207,55525.0
2023-12-15 14:00:00,209.82,210.33,209.48,209.78,52874.0,198.1882,198.6699,197.867,198.1504,52874.0
2023-12-15 14:30:00,209.75,210.32,209.73,210.19,57117.0,198.122,198.6604,198.1031,198.5376,57117.0
2023-12-15 15:00:00,210.24,211.09,210.24,211.09,71012.0,198.5849,199.3878,198.5849,199.3878,71012.0
2023-12-15 15:30:00,211.05,212.79,210.66,211.93,263707.0,199.35,200.9935,198.9816,200.1812,263707.0
2023-12-18 09:30:00,212.04,214.04,211.35,212.8,99104.0,200.2851,202.1742,199.6333,201.003,99104.0
2023-12-18 10:00:00,213.09,213.11,211.25,212.14,38197.0,201.2769,201.2958,199.5389,200.3795,38197.0
2023-12-18 10:30:00,212.16,212.16,210.48,210.73,55085.0,200.3984,200.3984,198.8116,199.0477,55085.0
2023-12-18 11:00:00,210.72,210.99,209.91,210.27,61760.0,199.0383,199.2933,198.2732,198.6132,61760.0
2023-12-18 11:30:00,210.21,211.0,209.91,210.88,39952.0,198.5565,199.3027,198.2732,199.1894,39952.0
2023-12-18 12:00:00,210.91,211.52,210.58,211.26,43425.0,199.2177,199.7939,198.906,199.5483,43425.0
2023-12-18 12:30:00,211.3,211.31,210.49,211.03,76512.0,199.5861,199.5956,198.821,199.3311,76512.0
2023-12-18 13:00:00,211.03,211.09,210.59,210.89,18361.0,199.3311,199.3878,198.9155,199.1988,18361.0
2023-12-18 13:30:00,210.92,211.28,210.66,210.92,22816.0,199.2272,199.5672,198.9816,199.2272,22816.0
2023-12-18 14:00:00,210.92,211.63,210.74,211.31,49116.0,199.2272,199.8978,199.0572,199.5956,49116.0
2023-12-18 14:30:00,211.24,211.42,210.81,210.89,37080.0,199.5294,199.6995,199.1233,199.1988,37080.0
2023-12-18 15:00:00,210.89,210.91,210.25,210.89,37577.0,199.1988,199.2177,198.5943,199.1988,37577.0
2023-12-18 15:30:00,210.84,211.24,210.68,210.68,143674.0,199.1516,199.5294,199.0005,199.0005,143674.0
2023-12-19 09:30:00,211.45,213.23,210.7,212.11,90067.0,199.7278,201.4091,199.0194,200.3512,90067.0
2023-12-19 10:00:00,212.15,212.43,211.62,211.64,115498.0,200.389,200.6535,199.8884,199.9073,115498.0
2023-12-19 10:30:00,211.61,212.04,211.26,211.83,48269.0,199.8789,200.2851,199.5483,200.0867,48269.0
2023-12-19 11:00:00,211.84,212.34,211.52,212.01,48351.0,200.0962,200.5685,199.7939,200.2567,48351.0
2023-12-19 11:30:00,211.95,212.05,211.19,211.61,48760.0,200.2001,200.2945,199.4822,199.8789,48760.0
2023-12-19 12:00:00,211.64,212.01,211.39,211.93,46628.0,199.9073,200.2567,199.6711,200.1812,46628.0
2023-12-19 12:30:00,211.91,212.14,211.2,211.91,78377.0,200.1623,200.3795,199.4917,200.1623,78377.0
2023-12-19 13:00:00,211.9,212.0,211.15,211.35,48830.0,200.1528,200.2473,199.4444,199.6333,48830.0
2023-12-19 13:30:00,211.37,211.5,211.03,211.14,49757.0,199.6522,199.775,199.3311,199.435,49757.0
2023-12-19 14:00:00,211.14,211.14,210.69,210.88,38596.0,199.435,199.435,199.0099,199.1894,38596.0
2023-12-19 14:30:00,210.88,211.2,210.69,210.7,37147.0,199.1894,199.4917,199.0099,199.0194,37147.0
2023-12-19 15:00:00,210.75,211.34,210.65,211.07,71046.0,199.0666,199.6239,198.9721,199.3689,71046.0
2023-12-19 15:30:00,211.1,211.43,210.74,210.93,227493.0,199.3972,199.7089,199.0572,199.2366,227493.0
2023-12-20 09:30:00,211.51,211.57,209.27,209.65,203211.0,199.7845,199.8411,197.6686,198.0276,203211.0
2023-12-20 10:00:00,209.51,211.04,209.51,210.91,181982.0,197.8953,199.3405,197.8953,199.2177,181982.0
2023-12-20 10:30:00,210.91,212.46,210.88,212.4,112891.0,199.2177,200.6818,199.1894,200.6251,112891.0
2023-12-20 11:00:00,212.4,213.1,212.21,213.1,70546.0,200.6251,201.2863,200.4457,201.2863,70546.0
2023-12-20 11:30:00,213.04,214.13,212.87,212.92,173574.0,201.2296,202.2592,201.0691,201.1163,173574.0
2023-12-20 12:00:00,212.87,213.01,212.36,212.88,66711.0,201.0691,201.2013,200.5873,201.0785,66711.0
2023-12-20 12:30:00,212.9,213.49,212.39,213.25,161091.0,201.0974,201.6547,200.6157,201.428,161091.0
2023-12-20 13:00:00,213.28,214.51,213.13,214.25,71854.0,201.4563,202.6182,201.3147,202.3726,71854.0
2023-12-20 13:30:00,214.32,214.43,213.44,213.45,78416.0,202.4387,202.5426,201.6075,201.6169,78416.0
2023-12-20 14:00:00,213.43,213.9,212.98,213.57,55820.0,201.598,202.042,201.173,201.7303,55820.0
2023-12-20 14:30:00,213.57,213.68,211.71,211.78,103799.0,201.7303,201.8342,199.9734,200.0395,103799.0
2023-12-20 15:00:00,211.71,212.46,210.72,211.57,143217.0,199.9734,200.6818,199.0383,199.8411,143217.0
2023-12-20 15:30:00,211.67,212.21,210.86,211.05,291730.0,199.9356,200.4457,199.1705,199.35,291730.0
2023-12-21 09:30:00,212.99,213.67,211.54,212.77,102546.0,201.1824,201.8247,199.8128,200.9746,102546.0
2023-12-21 10:00:00,212.88,213.65,212.01,212.75,71613.0,201.0785,201.8058,200.2567,200.9557,71613.0
2023-12-21 10:30:00,212.71,212.95,212.27,212.85,47369.0,200.9179,201.1446,200.5023,201.0502,47369.0
2023-12-21 11:00:00,212.86,212.95,212.25,212.94,45042.0,201.0596,201.1446,200.4834,201.1352,45042.0
2023-12-21 11:30:00,212.94,213.03,212.56,213.0,82761.0,201.1352,201.2202,200.7763,201.1919,82761.0
2023-12-21 12:00:00,212.95,212.95,212.09,212.43,62613.0,201.1446,201.1446,200.3323,200.6535,62613.0
2023-12-21 12:30:00,212.5,212.81,211.89,212.0,66406.0,200.7196,201.0124,200.1434,200.2473,66406.0
2023-12-21 13:00:00,211.96,212.54,211.89,212.32,64828.0,200.2095,200.7574,200.1434,200.5496,64828.0
2023-12-21 13:30:00,212.38,212.69,212.19,212.59,36599.0,200.6062,200.8991,200.4268,200.8046,36599.0
2023-12-21 14:00:00,212.6,212.69,212.21,212.28,32727.0,200.814,200.8991,200.4457,200.5118,32727.0
2023-12-21 14:30:00,212.27,212.34,211.9,212.12,56489.0,200.5023,200.5685,200.1528,200.3607,56489.0
2023-12-21 15:00:00,212.21,213.13,212.13,213.01,47279.0,200.4457,201.3147,200.3701,201.2013,47279.0
2023-12-21 15:30:00,213.11,214.34,212.94,214.3,123280.0,201.2958,202.4576,201.1352,202.4198,123280.0
2023-12-22 09:30:00,214.96,217.11,214.66,216.32,49726.0,203.0432,205.074,202.7598,204.3278,49726.0
2023-12-22 10:00:00,216.42,216.63,215.53,216.02,45844.0,204.4223,204.6206,203.5816,204.0444,45844.0
2023-12-22 10:30:00,216.1,216.5,215.89,215.95,42402.0,204.12,204.4978,203.9217,203.9783,42402.0
2023-12-22 11:00:00,215.9,215.95,215.27,215.44,31744.0,203.9311,203.9783,203.336,203.4966,31744.0
2023-12-22 11:30:00,215.44,215.66,214.92,215.0,38146.0,203.4966,203.7044,203.0054,203.081,38146.0
2023-12-22 12:00:00,215.0,215.1,214.4,214.8,29413.0,203.081,203.1754,202.5143,202.8921,29413.0
2023-12-22 12:30:00,214.74,214.95,214.28,214.8,27182.0,202.8354,203.0338,202.4009,202.8921,27182.0
2023-12-22 13:00:00,214.74,215.11,214.74,214.97,22938.0,202.8354,203.1849,202.8354,203.0527,22938.0
2023-12-22 13:30:00,215.01,215.07,214.5,214.63,15707.0,203.0904,203.1471,202.6087,202.7315,15707.0
2023-12-22 14:00:00,214.63,214.72,213.84,213.84,36697.0,202.7315,202.8165,201.9853,201.9853,36697.0
2023-12-22 14:30:00,213.81,214.83,213.66,214.66,46504.0,201.957,202.9204,201.8153,202.7598,46504.0
2023-12-22 15:00:00,214.67,215.18,214.37,215.12,36391.0,202.7693,203.251,202.4859,203.1943,36391.0
2023-12-22 15:30:00,215.12,215.37,214.75,215.23,114857.0,203.1943,203.4305,202.8449,203.2982,114857.0
2023-12-26 09:30:00,215.28,216.0,214.44,215.01,37147.0,203.3455,204.0256,202.552,203.0904,37147.0
2023-12-26 10:00:00,215.1,215.8,215.09,215.27,36273.0,203.1754,203.8366,203.166,203.336,36273.0
2023-12-26 10:30:00,215.33,215.78,214.82,215.03,44372.0,203.3927,203.8178,202.911,203.1093,44372.0
2023-12-26 11:00:00,215.06,215.44,214.62,215.21,48634.0,203.1377,203.4966,202.7221,203.2794,48634.0
2023-12-26 11:30:00,215.21,215.85,215.11,215.85,21515.0,203.2794,203.8839,203.1849,203.8839,21515.0
2023-12-26 12:00:00,215.84,215.85,215.56,215.85,21802.0,203.8744,203.8839,203.6099,203.8839,21802.0
2023-12-26 12:30:00,215.82,216.16,215.63,215.89,23946.0,203.8555,204.1767,203.6761,203.9217,23946.0
2023-12-26 13:00:00,215.86,216.27,215.82,216.09,28650.0,203.8933,204.2806,203.8555,204.1106,28650.0
2023-12-26 13:30:00,216.12,216.2,215.63,216.06,31428.0,204.1389,204.2145,203.6761,204.0822,31428.0
2023-12-26 14:00:00,216.05,216.66,216.01,216.41,45494.0,204.0728,204.649,204.035,204.4128,45494.0
2023-12-26 14:30:00,216.31,216.99,216.19,216.63,62969.0,204.3184,204.9607,204.205,204.6206,62969.0
2023-12-26 15:00:00,216.63,216.88,216.33,216.64,43793.0,204.6206,204.8568,204.3373,204.6301,43793.0
2023-12-26 15:30:00,216.65,216.93,216.14,216.15,132553.0,204.6395,204.904,204.1578,204.1672,132553.0
2023-12-27 09:30:00,214.01,216.23,214.01,216.2,61398.0,203.7316,205.8449,203.7316,205.8164,61398.0
2023-12-27 10:00:00,216.13,217.11,216.13,216.54,74986.0,205.7497,206.6827,205.7497,206.14,74986.0
2023-12-27 10:30:00,216.48,216.76,216.09,216.29,33148.0,206.0829,206.3495,205.7117,205.902,33148.0
2023-12-27 11:00:00,216.29,216.95,216.19,216.54,46996.0,205.902,206.5304,205.8069,206.14,46996.0
2023-12-27 11:30:00,216.53,216.91,216.42,216.66,22772.0,206.1305,206.4923,206.0258,206.2543,22772.0
2023-12-27 12:00:00,216.65,216.94,216.53,216.59,34599.0,206.2448,206.5208,206.1305,206.1876,34599.0
2023-12-27 12:30:00,216.61,216.7,216.31,216.38,34753.0,206.2067,206.2924,205.9211,205.9877,34753.0
2023-12-27 13:00:00,216.33,216.76,216.03,216.1,36976.0,205.9401,206.3495,205.6545,205.7212,36976.0
2023-12-27 13:30:00,216.14,216.25,215.67,215.72,31614.0,205.7593,205.864,205.3118,205.3594,31614.0
2023-12-27 14:00:00,215.65,215.8,215.14,215.54,60103.0,205.2928,205.4356,204.8073,205.1881,60103.0
2023-12-27 14:30:00,215.47,215.6,215.21,215.5,35393.0,205.1214,205.2452,204.8739,205.15,35393.0
2023-12-27 15:00:00,215.45,215.89,215.38,215.8,49766.0,205.1024,205.5213,205.0358,205.4356,49766.0
2023-12-27 15:30:00,215.86,216.77,215.74,216.76,204520.0,205.4927,206.359,205.3785,206.3495,204520.0
2023-12-28 09:30:00,216.71,218.15,216.3,217.83,45647.0,206.3019,207.6727,205.9116,207.3681,45647.0
2023-12-28 10:00:00,217.76,218.08,217.17,217.89,28188.0,207.3014,207.6061,206.7398,207.4252,28188.0
2023-12-28 10:30:00,217.89,218.32,216.89,217.11,66747.0,207.4252,207.8346,206.4732,206.6827,66747.0
2023-12-28 11:00:00,217.16,217.21,216.47,216.65,34284.0,206.7303,206.7779,206.0734,206.2448,34284.0
2023-12-28 11:30:00,216.65,216.73,215.95,216.39,37876.0,206.2448,206.3209,205.5784,205.9972,37876.0
2023-12-28 12:00:00,216.41,216.49,215.93,216.02,29641.0,206.0163,206.0924,205.5593,205.645,29641.0
2023-12-28 12:30:00,215.96,216.59,215.58,216.49,56729.0,205.5879,206.1876,205.2261,206.0924,56729.0
2023-12-28 13:00:00,216.57,216.65,215.95,215.95,23857.0,206.1686,206.2448,205.5784,205.5784,23857.0
2023-12-28 13:30:00,216.03,216.24,215.71,215.95,36915.0,205.6545,205.8544,205.3499,205.5784,36915.0
2023-12-28 14:00:00,216.03,216.42,215.99,216.35,24245.0,205.6545,206.0258,205.6165,205.9592,24245.0
2023-12-28 14:30:00,216.48,216.65,216.15,216.4,26661.0,206.0829,206.2448,205.7688,206.0068,26661.0
2023-12-28 15:00:00,216.43,216.92,216.42,216.77,33308.0,206.0353,206.5018,206.0258,206.359,33308.0
2023-12-28 15:30:00,216.88,217.43,216.87,217.25,114652.0,206.4637,206.9873,206.4542,206.8159,114652.0
2023-12-29 09:30:00,215.98,216.79,215.0,216.34,58325.0,205.6069,206.378,204.674,205.9496,58325.0
2023-12-29 10:00:00,216.47,216.66,215.94,216.28,21681.0,206.0734,206.2543,205.5689,205.8925,21681.0
2023-12-29 10:30:00,216.28,216.44,215.5,216.17,46770.0,205.8925,206.0448,205.15,205.7878,46770.0
2023-12-29 11:00:00,216.23,216.31,215.66,216.0,24196.0,205.8449,205.9211,205.3023,205.626,24196.0
2023-12-29 11:30:00,215.91,216.09,215.5,215.67,26275.0,205.5403,205.7117,205.15,205.3118,26275.0
2023-12-29 12:00:00,215.72,215.87,215.28,215.86,28829.0,205.3594,205.5022,204.9406,205.4927,28829.0
2023-12-29 12:30:00,215.83,216.16,215.73,216.04,26158.0,205.4641,205.7783,205.3689,205.6641,26158.0
2023-12-29 13:00:00,216.05,216.15,215.7,215.79,25153.0,205.6736,205.7688,205.3404,205.4261,25153.0
2023-12-29 13:30:00,215.75,216.05,215.66,215.84,22214.0,205.388,205.6736,205.3023,205.4737,22214.0
2023-12-29 14:00:00,215.77,216.47,215.72,216.31,21489.0,205.407,206.0734,205.3594,205.9211,21489.0
2023-12-29 14:30:00,216.31,216.52,216.13,216.35,25550.0,205.9211,206.121,205.7497,205.9592,25550.0
2023-12-29 15:00:00,216.3,216.76,216.19,216.76,36725.0,205.9116,206.3495,205.8069,206.3495,36725.0
2023-12-29 15:30:00,216.74,216.8,215.67,216.06,167888.0,206.3304,206.3876,205.3118,205.6831,167888.0
2024-01-02 09:30:00,214.41,217.37,214.41,216.97,77765.0,204.1123,206.9302,204.1123,206.5494,77765.0
2024-01-02 10:00:00,217.03,217.11,216.18,216.32,40043.0,206.6065,206.6827,205.7973,205.9306,40043.0
2024-01-02 10:30:00,216.28,217.13,216.28,216.91,76054.0,205.8925,206.7017,205.8925,206.4923,76054.0
2024-01-02 11:00:00,216.9,217.4,216.53,217.13,55709.0,206.4828,206.9587,206.1305,206.7017,55709.0
2024-01-02 11:30:00,217.05,217.59,216.65,217.34,62487.0,206.6255,207.1396,206.2448,206.9016,62487.0
2024-01-02 12:00:00,217.3,217.73,216.99,217.46,25128.0,206.8635,207.2729,206.5684,207.0159,25128.0
2024-01-02 12:30:00,217.44,217.82,217.13,217.53,18886.0,206.9968,207.3586,206.7017,207.0825,18886.0
2024-01-02 13:00:00,217.56,218.05,217.48,217.65,19334.0,207.1111,207.5775,207.0349,207.1967,19334.0
2024-01-02 13:30:00,217.61,217.72,217.29,217.42,25301.0,207.1587,207.2634,206.854,206.9778,25301.0
2024-01-02 14:00:00,217.47,217.76,217.13,217.43,20271.0,207.0254,207.3014,206.7017,206.9873,20271.0
2024-01-02 14:30:00,217.51,217.93,217.34,217.9,39237.0,207.0635,207.4633,206.9016,207.4347,39237.0
2024-01-02 15:00:00,217.8,218.48,217.8,218.14,61944.0,207.3395,207.9869,207.3395,207.6632,61944.0
2024-01-02 15:30:00,218.14,219.1,218.0,218.82,206463.0,207.6632,208.5771,207.5299,208.3105,206463.0
2024-01-03 09:30:00,217.49,218.99,215.76,215.96,116457.0,207.0444,208.4724,205.3975,205.5879,116457.0
2024-01-03 10:00:00,216.0,217.24,216.0,216.85,67072.0,205.626,206.8064,205.626,206.4352,67072.0
2024-01-03 10:30:00,216.56,216.6,215.74,216.42,51439.0,206.1591,206.1972,205.3785,206.0258,51439.0
2024-01-03 11:00:00,216.52,217.57,216.52,217.4,49968.0,206.121,207.1206,206.121,206.9587,49968.0
2024-01-03 11:30:00,217.37,217.55,217.12,217.16,28203.0,206.9302,207.1015,206.6922,206.7303,28203.0
2024-01-03 12:00:00,217.13,217.36,216.75,216.92,40555.0,206.7017,206.9207,206.34,206.5018,40555.0
2024-01-03 12:30:00,217.02,217.3,216.84,217.22,43142.0,206.597,206.8635,206.4256,206.7874,43142.0
2024-01-03 13:00:00,217.2,217.58,217.1,217.29,34394.0,206.7683,207.1301,206.6731,206.854,34394.0
2024-01-03 13:30:00,217.34,217.34,216.49,216.98,53607.0,206.9016,206.9016,206.0924,206.5589,53607.0
2024-01-03 14:00:00,216.96,217.32,215.92,216.56,46593.0,206.5399,206.8826,205.5498,206.1591,46593.0
2024-01-03 14:30:00,216.57,216.57,215.87,216.11,22334.0,206.1686,206.1686,205.5022,205.7307,22334.0
2024-01-03 15:00:00,216.18,216.2,215.06,215.32,44179.0,205.7973,205.8164,204.7311,204.9786,44179.0
2024-01-03 15:30:00,215.23,215.56,214.61,214.69,159208.0,204.893,205.2071,204.3027,204.3789,159208.0
2024-01-04 09:30:00,213.64,215.12,212.67,214.71,50484.0,203.3793,204.7882,202.4559,204.3979,50484.0
2024-01-04 10:00:00,214.72,215.92,214.68,215.75,36104.0,204.4075,205.5498,204.3694,205.388,36104.0
2024-01-04 10:30:00,215.78,216.08,215.39,215.74,24779.0,205.4165,205.7021,205.0453,205.3785,24779.0
2024-01-04 11:00:00,215.81,216.18,215.51,215.8,37903.0,205.4451,205.7973,205.1595,205.4356,37903.0
2024-01-04 11:30:00,215.76,215.76,214.46,215.01,39517.0,205.3975,205.3975,204.1599,204.6835,39517.0
2024-01-04 12:00:00,215.01,215.09,214.14,214.25,59418.0,204.6835,204.7597,203.8553,203.96,59418.0
2024-01-04 12:30:00,214.28,214.29,213.72,213.97,116330.0,203.9886,203.9981,203.4555,203.6935,116330.0
2024-01-04 13:00:00,213.95,214.92,213.66,214.84,68509.0,203.6744,204.5978,203.3984,204.5217,68509.0
2024-01-04 13:30:00,214.87,215.9,214.84,215.84,38231.0,204.5502,205.5308,204.5217,205.4737,38231.0
2024-01-04 14:00:00,215.84,216.65,215.74,216.65,69750.0,205.4737,206.2448,205.3785,206.2448,69750.0
2024-01-04 14:30:00,216.6,217.24,216.25,217.01,65083.0,206.1972,206.8064,205.864,206.5875,65083.0
2024-01-04 15:00:00,217.03,217.62,217.02,217.33,71813.0,206.6065,207.1682,206.597,206.8921,71813.0
2024-01-04 15:30:00,217.23,217.67,215.22,215.5,358265.0,206.7969,207.2158,204.8834,205.15,358265.0
2024-01-05 09:30:00,213.7,214.96,213.04,214.41,122732.0,203.4364,204.6359,202.8081,204.1123,122732.0
2024-01-05 10:00:00,214.61,216.25,214.6,215.6,118026.0,204.3027,205.864,204.2932,205.2452,118026.0
2024-01-05 10:30:00,215.68,215.99,215.1,215.64,62065.0,205.3213,205.6165,204.7692,205.2833,62065.0
2024-01-05 11:00:00,215.52,216.12,214.91,214.92,87437.0,205.169,205.7402,204.5883,204.5978,87437.0
2024-01-05 11:30:00,214.9,215.15,213.71,213.98,57303.0,204.5788,204.8168,203.446,203.703,57303.0
2024-01-05 12:00:00,213.96,213.98,213.2,213.56,59737.0,203.684,203.703,202.9605,203.3032,59737.0
2024-01-05 12:30:00,213.55,214.01,213.48,213.66,48057.0,203.2936,203.7316,203.227,203.3984,48057.0
2024-01-05 13:00:00,213.65,214.45,213.43,214.44,60608.0,203.3888,204.1504,203.1794,204.1409,60608.0
2024-01-05 13:30:00,214.56,215.37,214.55,215.22,42078.0,204.2551,205.0262,204.2456,204.8834,42078.0
2024-01-05 14:00:00,215.37,215.55,214.8,215.15,53189.0,205.0262,205.1976,204.4836,204.8168,53189.0
2024-01-05 14:30:00,215.19,215.31,213.8,213.94,56069.0,204.8549,204.9691,203.5316,203.6649,56069.0
2024-01-05 15:00:00,214.0,214.4,213.91,214.28,79016.0,203.722,204.1028,203.6364,203.9886,79016.0
2024-01-05 15:30:00,214.26,214.74,214.09,214.29,181122.0,203.9695,204.4265,203.8077,203.9981,181122.0
2024-01-08 09:30:00,213.42,214.68,212.61,214.04,89497.0,203.1699,204.3694,202.3988,203.7601,89497.0
2024-01-08 10:00:00,214.0,214.22,212.52,212.71,86315.0,203.722,203.9315,202.3131,202.494,86315.0
2024-01-08 10:30:00,212.83,214.5,212.76,214.42,102514.0,202.6082,204.198,202.5416,204.1219,102514.0
2024-01-08 11:00:00,214.49,215.6,214.2,215.32,41326.0,204.1885,205.2452,203.9124,204.9786,41326.0
2024-01-08 11:30:00,215.23,215.69,214.8,215.26,72301.0,204.893,205.3309,204.4836,204.9215,72301.0
2024-01-08 12:00:00,215.43,215.51,214.44,214.58,69794.0,205.0834,205.1595,204.1409,204.2742,69794.0
2024-01-08 12:30:00,214.52,215.43,214.32,215.21,25933.0,204.2171,205.0834,204.0267,204.8739,25933.0
2024-01-08 13:00:00,215.18,215.4,214.78,214.87,26229.0,204.8454,205.0548,204.4646,204.5502,26229.0
2024-01-08 13:30:00,214.93,214.93,214.23,214.56,38646.0,204.6074,204.6074,203.941,204.2551,38646.0
2024-01-08 14:00:00,214.59,215.24,214.49,215.1,28968.0,204.2837,204.9025,204.1885,204.7692,28968.0
2024-01-08 14:30:00,215.08,216.14,215.08,215.98,30790.0,204.7502,205.7593,204.7502,205.6069,30790.0
2024-01-08 15:00:00,216.01,216.15,215.61,215.67,37820.0,205.6355,205.7688,205.2547,205.3118,37820.0
2024-01-08 15:30:00,215.61,216.22,215.36,216.05,222753.0,205.2547,205.8354,205.0167,205.6736,222753.0
2024-01-09 09:30:00,214.35,214.42,212.37,213.15,81496.0,204.0552,204.1219,202.1703,202.9129,81496.0
2024-01-09 10:00:00,213.23,214.16,213.03,214.03,76593.0,202.989,203.8743,202.7986,203.7506,76593.0
2024-01-09 10:30:00,214.08,214.43,213.68,213.74,32440.0,203.7982,204.1314,203.4174,203.4745,32440.0
2024-01-09 11:00:00,213.74,214.16,213.61,213.82,42319.0,203.4745,203.8743,203.3508,203.5507,42319.0
2024-01-09 11:30:00,213.92,214.18,213.63,214.18,41282.0,203.6459,203.8934,203.3698,203.8934,41282.0
2024-01-09 12:00:00,214.25,214.34,213.56,213.81,28988.0,203.96,204.0457,203.3032,203.5412,28988.0
2024-01-09 12:30:00,213.86,213.86,213.37,213.41,68685.0,203.5888,203.5888,203.1223,203.1604,68685.0
2024-01-09 13:00:00,213.38,213.52,211.99,212.18,46303.0,203.1318,203.2651,201.8086,201.9894,46303.0
2024-01-09 13:30:00,212.1,212.27,211.82,211.89,50803.0,201.9133,202.0751,201.6467,201.7134,50803.0
2024-01-09 14:00:00,211.89,211.99,210.67,210.78,46888.0,201.7134,201.8086,200.552,200.6567,46888.0
2024-01-09 14:30:00,210.77,210.83,210.27,210.6,59553.0,200.6472,200.7043,200.1712,200.4853,59553.0
2024-01-09 15:00:00,210.66,211.65,210.65,211.19,46608.0,200.5424,201.4849,200.5329,201.047,46608.0
2024-01-09 15:30:00,211.16,212.01,210.91,211.82,212224.0,201.0184,201.8276,200.7804,201.6467,212224.0
2024-01-10 09:30:00,211.61,212.09,209.72,211.86,117020.0,201.4468,201.9038,199.6476,201.6848,117020.0
2024-01-10 10:00:00,211.74,211.81,209.98,210.41,32356.0,201.5706,201.6372,199.8951,200.3045,32356.0
2024-01-10 10:30:00,210.43,210.6,209.85,210.16,61321.0,200.3235,200.4853,199.7713,200.0665,61321.0
2024-01-10 11:00:00,210.15,210.31,209.8,210.04,90615.0,200.0569,200.2093,199.7237,199.9522,90615.0
2024-01-10 11:30:00,210.15,210.75,210.1,210.61,50649.0,200.0569,200.6281,200.0093,200.4948,50649.0
2024-01-10 12:00:00,210.68,211.34,210.56,211.11,74487.0,200.5615,201.1898,200.4472,200.9708,74487.0
2024-01-10 12:30:00,211.19,211.72,211.15,211.56,160880.0,201.047,201.5515,201.0089,201.3992,160880.0
2024-01-10 13:00:00,211.51,211.71,210.57,210.62,68494.0,201.3516,201.542,200.4568,200.5044,68494.0
2024-01-10 13:30:00,210.63,210.81,210.38,210.43,46879.0,200.5139,200.6852,200.2759,200.3235,46879.0
2024-01-10 14:00:00,210.43,210.45,209.69,209.75,62146.0,200.3235,200.3425,199.619,199.6762,62146.0
2024-01-10 14:30:00,209.78,210.73,209.46,210.25,84287.0,199.7047,200.6091,199.4001,200.1521,84287.0
2024-01-10 15:00:00,210.3,210.48,209.32,209.32,79224.0,200.1997,200.3711,199.2668,199.2668,79224.0
2024-01-10 15:30:00,209.35,209.74,208.37,208.92,254063.0,199.2954,199.6666,198.3624,198.886,254063.0
2024-01-11 09:30:00,208.29,208.74,206.72,206.97,79309.0,198.2863,198.7147,196.7917,197.0297,79309.0
2024-01-11 10:00:00,206.85,207.09,206.1,206.93,113910.0,196.9154,197.1439,196.2015,196.9916,113910.0
2024-01-11 10:30:00,206.9,207.61,206.77,207.0,73237.0,196.963,197.6389,196.8393,197.0582,73237.0
2024-01-11 11:00:00,206.89,207.19,206.4,206.97,80942.0,196.9535,197.2391,196.487,197.0297,80942.0
2024-01-11 11:30:00,206.97,206.98,206.29,206.49,54568.0,197.0297,197.0392,196.3823,196.5727,54568.0
2024-01-11 12:00:00,206.53,207.13,206.31,206.66,49931.0,196.6108,197.182,196.4014,196.7346,49931.0
2024-01-11 12:30:00,206.67,207.12,206.55,206.62,98822.0,196.7441,197.1725,196.6298,196.6965,98822.0
2024-01-11 13:00:00,206.59,206.72,206.21,206.26,160386.0,196.6679,196.7917,196.3062,196.3538,160386.0
2024-01-11 13:30:00,206.26,206.94,206.09,206.88,78229.0,196.3538,197.0011,196.1919,196.944,78229.0
2024-01-11 14:00:00,206.89,207.79,206.84,207.63,114383.0,196.9535,197.8103,196.9059,197.658,114383.0
2024-01-11 14:30:00,207.64,208.18,207.5,208.0,109587.0,197.6675,198.1816,197.5342,198.0102,109587.0
2024-01-11 15:00:00,208.0,208.04,206.98,207.29,92500.0,198.0102,198.0483,197.0392,197.3343,92500.0
2024-01-11 15:30:00,207.27,208.23,207.21,207.59,270243.0,197.3153,198.2292,197.2581,197.6199,270243.0
2024-01-12 09:30:00,209.67,211.17,208.46,210.08,98741.0,199.6,201.028,198.4481,199.9903,98741.0
2024-01-12 10:00:00,210.45,210.45,209.04,209.88,100868.0,200.3425,200.3425,199.0003,199.7999,100868.0
2024-01-12 10:30:00,209.96,210.33,209.29,209.92,93224.0,199.8761,200.2283,199.2382,199.838,93224.0
2024-01-12 11:00:00,209.89,209.93,209.24,209.76,55476.0,199.8094,199.8475,199.1906,199.6857,55476.0
2024-01-12 11:30:00,209.81,210.94,209.4,210.92,46237.0,199.7333,200.809,199.343,200.79,46237.0
2024-01-12 12:00:00,210.96,211.24,210.5,210.77,29381.0,200.828,201.0946,200.3901,200.6472,29381.0
2024-01-12 12:30:00,210.73,211.04,210.52,210.84,33321.0,200.6091,200.9042,200.4092,200.7138,33321.0
2024-01-12 13:00:00,210.85,211.15,210.75,210.81,32884.0,200.7233,201.0089,200.6281,200.6852,32884.0
2024-01-12 13:30:00,210.85,211.39,210.73,211.32,57580.0,200.7233,201.2374,200.6091,201.1707,57580.0
2024-01-12 14:00:00,211.32,211.82,211.3,211.4,45212.0,201.1707,201.6467,201.1517,201.2469,45212.0
2024-01-12 14:30:00,211.43,211.52,210.0,210.17,69960.0,201.2755,201.3611,199.9141,200.076,69960.0
2024-01-12 15:00:00,210.11,210.11,209.13,209.28,73015.0,200.0189,200.0189,199.0859,199.2287,73015.0
2024-01-12 15:30:00,209.31,209.61,208.99,209.43,254991.0,199.2573,199.5429,198.9527,199.3715,254991.0
2024-01-16 09:30:00,208.97,210.26,208.01,209.23,95228.0,198.9336,200.1617,198.0197,199.1811,95228.0
2024-01-16 10:00:00,209.38,210.84,209.29,210.11,88031.0,199.3239,200.7138,199.2382,200.0189,88031.0
2024-01-16 10:30:00,210.11,210.72,209.9,210.27,93908.0,200.0189,200.5996,199.8189,200.1712,93908.0
2024-01-16 11:00:00,210.23,210.27,209.32,209.84,102563.0,200.1331,200.1712,199.2668,199.7618,102563.0
2024-01-16 11:30:00,209.92,210.5,209.8,210.41,75500.0,199.838,200.3901,199.7237,200.3045,75500.0
2024-01-16 12:00:00,210.41,210.41,209.55,209.61,29169.0,200.3045,200.3045,199.4858,199.5429,29169.0
2024-01-16 12:30:00,209.56,209.56,208.73,208.78,62307.0,199.4953,199.4953,198.7051,198.7527,62307.0
2024-01-16 13:00:00,208.76,208.92,208.21,208.47,90355.0,198.7337,198.886,198.2101,198.4576,90355.0
2024-01-16 13:30:00,208.47,208.74,208.04,208.05,56340.0,198.4576,198.7147,198.0483,198.0578,56340.0
2024-01-16 14:00:00,208.04,208.1,207.57,207.92,56759.0,198.0483,198.1054,197.6009,197.934,56759.0
2024-01-16 14:30:00,207.83,208.3,207.63,208.29,62647.0,197.8484,198.2958,197.658,198.2863,62647.0
2024-01-16 15:00:00,208.28,208.58,208.02,208.04,71265.0,198.2768,198.5623,198.0292,198.0483,71265.0
2024-01-16 15:30:00,208.04,208.13,207.55,208.07,258620.0,198.0483,198.134,197.5818,198.0768,258620.0
2024-01-17 09:30:00,205.4,210.39,205.32,209.8,89154.0,195.5351,200.2854,195.4589,199.7237,89154.0
2024-01-17 10:00:00,209.65,210.02,208.37,208.83,104847.0,199.581,199.9332,198.3624,198.8003,104847.0
2024-01-17 10:30:00,208.83,209.0,207.39,207.84,128743.0,198.8003,198.9622,197.4295,197.8579,128743.0
2024-01-17 11:00:00,207.74,208.05,205.96,205.97,66133.0,197.7627,198.0578,196.0682,196.0777,66133.0
2024-01-17 11:30:00,206.05,206.73,204.72,206.22,84596.0,196.1539,196.8012,194.8877,196.3157,84596.0
2024-01-17 12:00:00,206.22,206.27,204.4,204.54,53661.0,196.3157,196.3633,194.5831,194.7164,53661.0
2024-01-17 12:30:00,204.51,205.12,204.1,204.39,110481.0,194.6878,195.2685,194.2975,194.5736,110481.0
2024-01-17 13:00:00,204.31,204.61,203.3,203.35,95407.0,194.4974,194.783,193.5359,193.5835,95407.0
2024-01-17 13:30:00,203.4,203.48,202.77,203.37,128611.0,193.6311,193.7073,193.0314,193.6026,128611.0
2024-01-17 14:00:00,203.35,203.85,202.96,203.34,111463.0,193.5835,194.0595,193.2123,193.574,111463.0
2024-01-17 14:30:00,203.41,203.69,202.88,203.01,111060.0,193.6406,193.9072,193.1361,193.2599,111060.0
2024-01-17 15:00:00,203.01,203.37,202.72,203.07,125909.0,193.2599,193.6026,192.9838,193.317,125909.0
2024-01-17 15:30:00,203.09,205.07,203.08,204.97,328410.0,193.336,195.2209,193.3265,195.1257,328410.0
2024-01-18 09:30:00,205.25,206.79,203.86,204.08,97225.0,195.3923,196.8583,194.069,194.2785,97225.0
2024-01-18 10:00:00,204.06,204.27,202.95,203.33,162645.0,194.2594,194.4593,193.2027,193.5645,162645.0
2024-01-18 10:30:00,203.44,203.74,203.0,203.22,82218.0,193.6692,193.9548,193.2503,193.4598,82218.0
2024-01-18 11:00:00,203.3,203.41,202.76,203.06,62602.0,193.5359,193.6406,193.0219,193.3075,62602.0
2024-01-18 11:30:00,203.08,203.5,202.92,203.17,64806.0,193.3265,193.7263,193.1742,193.4122,64806.0
2024-01-18 12:00:00,203.17,203.62,202.54,203.34,159229.0,193.4122,193.8406,192.8124,193.574,159229.0
2024-01-18 12:30:00,203.37,203.51,202.95,203.2,87524.0,193.6026,193.7358,193.2027,193.4407,87524.0
2024-01-18 13:00:00,203.2,203.48,203.0,203.24,89082.0,193.4407,193.7073,193.2503,193.4788,89082.0
2024-01-18 13:30:00,203.25,203.48,202.86,202.86,86588.0,193.4883,193.7073,193.1171,193.1171,86588.0
2024-01-18 14:00:00,202.83,203.86,202.82,203.31,78660.0,193.0885,194.069,193.079,193.5455,78660.0
2024-01-18 14:30:00,203.36,204.01,203.18,203.24,151542.0,193.593,194.2118,193.4217,193.4788,151542.0
2024-01-18 15:00:00,203.17,203.8,202.94,203.78,151741.0,193.4122,194.0119,193.1932,193.9929,151741.0
2024-01-18 15:30:00,203.72,204.41,203.26,203.78,351137.0,193.9358,194.5926,193.4979,193.9929,351137.0
2024-01-19 09:30:00,204.66,204.66,202.78,204.01,178739.0,194.8306,194.8306,193.0409,194.2118,178739.0
2024-01-19 10:00:00,204.25,204.54,203.01,203.91,57838.0,194.4403,194.7164,193.2599,194.1166,57838.0
2024-01-19 10:30:00,203.82,204.14,203.11,203.24,63980.0,194.031,194.3356,193.3551,193.4788,63980.0
2024-01-19 11:00:00,203.3,204.04,203.18,203.92,48611.0,193.5359,194.2404,193.4217,194.1262,48611.0
2024-01-19 11:30:00,203.93,203.98,203.36,203.86,97188.0,194.1357,194.1833,193.593,194.069,97188.0
2024-01-19 12:00:00,203.85,204.11,203.32,203.85,124209.0,194.0595,194.307,193.555,194.0595,124209.0
2024-01-19 12:30:00,203.86,204.64,203.71,204.41,37403.0,194.069,194.8116,193.9262,194.5926,37403.0
2024-01-19 13:00:00,204.41,204.51,203.93,204.36,34446.0,194.5926,194.6878,194.1357,194.545,34446.0
2024-01-19 13:30:00,204.38,204.9,203.94,204.66,69108.0,194.5641,195.0591,194.1452,194.8306,69108.0
2024-01-19 14:00:00,204.74,205.14,204.47,204.89,101533.0,194.9068,195.2876,194.6497,195.0496,101533.0
2024-01-19 14:30:00,204.95,205.09,204.2,204.57,53205.0,195.1067,195.24,194.3927,194.7449,53205.0
2024-01-19 15:00:00,204.57,204.99,203.97,203.99,67355.0,194.7449,195.1448,194.1738,194.1928,67355.0
2024-01-19 15:30:00,203.99,204.17,203.61,203.9,175939.0,194.1928,194.3641,193.831,194.1071,175939.0
2024-01-22 09:30:00,204.1,206.69,203.75,206.26,103477.0,194.2975,196.7631,193.9643,196.3538,103477.0
2024-01-22 10:00:00,206.18,206.48,205.02,205.31,82714.0,196.2776,196.5632,195.1733,195.4494,82714.0
2024-01-22 10:30:00,205.23,205.39,203.95,204.43,109533.0,195.3732,195.5256,194.1547,194.6117,109533.0
2024-01-22 11:00:00,204.39,204.39,203.81,204.19,65636.0,194.5736,194.5736,194.0214,194.3832,65636.0
2024-01-22 11:30:00,204.12,204.26,202.8,203.02,53420.0,194.3165,194.4498,193.0599,193.2694,53420.0
2024-01-22 12:00:00,203.11,203.12,202.58,202.78,56037.0,193.3551,193.3646,192.8505,193.0409,56037.0
2024-01-22 12:30:00,202.82,202.92,202.4,202.49,38308.0,193.079,193.1742,192.6792,192.7648,38308.0
2024-01-22 13:00:00,202.54,202.6,201.99,202.02,35960.0,192.8124,192.8696,192.2888,192.3174,35960.0
2024-01-22 13:30:00,201.95,203.21,201.95,203.04,54574.0,192.2508,193.4503,192.2508,193.2884,54574.0
2024-01-22 14:00:00,203.03,204.07,203.02,204.0,64538.0,193.2789,194.2689,193.2694,194.2023,64538.0
2024-01-22 14:30:00,203.97,204.47,203.72,204.39,58546.0,194.1738,194.6497,193.9358,194.5736,58546.0
2024-01-22 15:00:00,204.43,205.24,204.34,205.14,90655.0,194.6117,195.3828,194.526,195.2876,90655.0
2024-01-22 15:30:00,205.15,205.35,203.88,204.03,265695.0,195.2971,195.4875,194.0881,194.2309,265695.0
2024-01-23 09:30:00,204.76,205.29,203.29,203.43,82924.0,194.9258,195.4304,193.5264,193.6597,82924.0
2024-01-23 10:00:00,203.55,203.94,202.24,202.25,53229.0,193.7739,194.1452,192.5268,192.5364,53229.0
2024-01-23 10:30:00,202.24,202.32,201.57,201.67,88234.0,192.5268,192.603,191.889,191.9842,88234.0
2024-01-23 11:00:00,201.66,201.83,201.38,201.69,50738.0,191.9747,192.1365,191.7081,192.0033,50738.0
2024-01-23 11:30:00,201.73,202.09,201.51,201.89,50680.0,192.0413,192.384,191.8319,192.1937,50680.0
2024-01-23 12:00:00,201.83,201.95,201.56,201.61,44592.0,192.1365,192.2508,191.8795,191.9271,44592.0
2024-01-23 12:30:00,201.61,202.35,201.59,201.94,64952.0,191.9271,192.6316,191.9081,192.2412,64952.0
2024-01-23 13:00:00,201.89,201.99,201.59,201.92,45900.0,192.1937,192.2888,191.9081,192.2222,45900.0
2024-01-23 13:30:00,201.89,202.11,201.58,202.11,50080.0,192.1937,192.4031,191.8985,192.4031,50080.0
2024-01-23 14:00:00,202.11,202.11,201.58,201.93,36759.0,192.4031,192.4031,191.8985,192.2317,36759.0
2024-01-23 14:30:00,201.97,202.35,201.68,202.28,61085.0,192.2698,192.6316,191.9937,192.5649,61085.0
2024-01-23 15:00:00,202.28,202.33,201.83,202.0,87365.0,192.5649,192.6125,192.1365,192.2984,87365.0
2024-01-23 15:30:00,201.99,202.8,201.98,202.26,271187.0,192.2888,193.0599,192.2793,192.5459,271187.0
2024-01-24 09:30:00,203.1,203.4,200.85,201.0,133044.0,193.3455,193.6311,191.2036,191.3464,133044.0
2024-01-24 10:00:00,201.0,201.16,198.53,198.66,133758.0,191.3464,191.4987,188.995,189.1188,133758.0
2024-01-24 10:30:00,198.66,198.87,197.98,198.53,186931.0,189.1188,189.3187,188.4714,188.995,186931.0
2024-01-24 11:00:00,198.56,199.14,198.56,198.75,120858.0,189.0236,189.5757,189.0236,189.2045,120858.0
2024-01-24 11:30:00,198.8,198.9,198.09,198.12,92819.0,189.2521,189.3473,188.5762,188.6047,92819.0
2024-01-24 12:00:00,198.15,198.56,197.75,198.37,70272.0,188.6333,189.0236,188.2525,188.8427,70272.0
2024-01-24 12:30:00,198.36,198.59,198.1,198.19,60073.0,188.8332,189.0521,188.5857,188.6714,60073.0
2024-01-24 13:00:00,198.25,198.29,197.53,197.67,87606.0,188.7285,188.7666,188.0431,188.1763,87606.0
2024-01-24 13:30:00,197.62,197.63,196.94,197.11,79861.0,188.1287,188.1382,187.4814,187.6432,79861.0
2024-01-24 14:00:00,197.14,197.29,196.83,196.99,74221.0,187.6718,187.8146,187.3767,187.529,74221.0
2024-01-24 14:30:00,197.0,197.31,196.82,196.92,88289.0,187.5385,187.8336,187.3672,187.4623,88289.0
2024-01-24 15:00:00,196.93,197.16,196.04,196.05,131876.0,187.4719,187.6908,186.6246,186.6341,131876.0
2024-01-24 15:30:00,196.08,197.3,195.96,196.81,393088.0,186.6627,187.8241,186.5485,187.3576,393088.0
2024-01-25 09:30:00,198.9,200.6,198.59,200.19,99519.0,189.3473,190.9656,189.0521,190.5753,99519.0
2024-01-25 10:00:00,200.19,200.3,198.0,199.06,81712.0,190.5753,190.68,188.4905,189.4996,81712.0
2024-01-25 10:30:00,199.16,199.33,198.31,199.33,70290.0,189.5948,189.7566,188.7856,189.7566,70290.0
2024-01-25 11:00:00,199.31,199.98,198.83,199.87,73603.0,189.7376,190.3754,189.2806,190.2707,73603.0
2024-01-25 11:30:00,199.91,200.98,199.8,200.53,81412.0,190.3087,191.3274,190.204,190.899,81412.0
2024-01-25 12:00:00,200.54,200.58,199.15,199.34,56231.0,190.9085,190.9466,189.5852,189.7661,56231.0
2024-01-25 12:30:00,199.34,199.63,198.96,199.61,45360.0,189.7661,190.0422,189.4044,190.0232,45360.0
2024-01-25 13:00:00,199.59,200.49,199.59,200.28,56642.0,190.0041,190.8609,190.0041,190.661,56642.0
2024-01-25 13:30:00,200.27,201.32,200.24,201.21,67111.0,190.6515,191.651,190.6229,191.5463,67111.0
2024-01-25 14:00:00,201.24,201.64,200.51,200.73,88717.0,191.5749,191.9557,190.8799,191.0894,88717.0
2024-01-25 14:30:00,200.76,200.96,199.3,199.91,147229.0,191.1179,191.3083,189.728,190.3087,147229.0
2024-01-25 15:00:00,199.93,199.95,198.91,199.08,118090.0,190.3278,190.3468,189.3568,189.5186,118090.0
2024-01-25 15:30:00,199.06,200.32,199.05,200.29,314873.0,189.4996,190.6991,189.49,190.6705,314873.0
2024-01-26 09:30:00,199.2,199.83,197.55,197.92,68281.0,189.6328,190.2326,188.0621,188.4143,68281.0
2024-01-26 10:00:00,197.73,198.77,197.08,197.83,56382.0,188.2334,189.2235,187.6147,188.3286,56382.0
2024-01-26 10:30:00,197.83,198.72,197.67,198.44,41124.0,188.3286,189.1759,188.1763,188.9093,41124.0
2024-01-26 11:00:00,198.47,199.02,198.41,198.91,30189.0,188.9379,189.4615,188.8808,189.3568,30189.0
2024-01-26 11:30:00,198.95,199.18,198.46,199.07,41155.0,189.3949,189.6138,188.9284,189.5091,41155.0
2024-01-26 12:00:00,199.01,199.04,198.26,198.42,29721.0,189.452,189.4805,188.738,188.8903,29721.0
2024-01-26 12:30:00,198.42,198.45,197.82,198.13,34736.0,188.8903,188.9189,188.3191,188.6142,34736.0
2024-01-26 13:00:00,198.07,198.12,197.52,197.67,47443.0,188.5571,188.6047,188.0335,188.1763,47443.0
2024-01-26 13:30:00,197.7,197.93,197.36,197.47,55132.0,188.2049,188.4238,187.8812,187.9859,55132.0
2024-01-26 14:00:00,197.41,197.55,197.13,197.3,53155.0,187.9288,188.0621,187.6623,187.8241,53155.0
2024-01-26 14:30:00,197.31,197.99,197.26,197.93,78458.0,187.8336,188.481,187.786,188.4238,78458.0
2024-01-26 15:00:00,197.97,197.97,197.38,197.45,47528.0,188.4619,188.4619,187.9003,187.9669,47528.0
2024-01-26 15:30:00,197.43,197.75,197.1,197.36,280905.0,187.9479,188.2525,187.6337,187.8812,280905.0
2024-01-29 09:30:00,197.08,197.52,196.57,196.83,72879.0,187.6147,188.0335,187.1292,187.3767,72879.0
2024-01-29 10:00:00,196.75,197.13,196.38,196.84,73627.0,187.3005,187.6623,186.9483,187.3862,73627.0
2024-01-29 10:30:00,196.99,197.06,195.76,197.06,117180.0,187.529,187.5956,186.3581,187.5956,117180.0
2024-01-29 11:00:00,197.12,197.78,196.9,197.37,55868.0,187.6527,188.281,187.4433,187.8907,55868.0
2024-01-29 11:30:00,197.38,197.51,196.9,197.33,66693.0,187.9003,188.024,187.4433,187.8527,66693.0
2024-01-29 12:00:00,197.33,197.69,196.81,197.59,216788.0,187.8527,188.1954,187.3576,188.1002,216788.0
2024-01-29 12:30:00,197.61,198.07,197.41,197.91,64570.0,188.1192,188.5571,187.9288,188.4048,64570.0
2024-01-29 13:00:00,197.91,198.15,197.69,197.84,80506.0,188.4048,188.6333,188.1954,188.3382,80506.0
2024-01-29 13:30:00,197.9,198.02,197.6,197.66,65366.0,188.3953,188.5095,188.1097,188.1668,65366.0
2024-01-29 14:00:00,197.66,197.75,197.39,197.41,51013.0,188.1668,188.2525,187.9098,187.9288,51013.0
2024-01-29 14:30:00,197.41,197.49,197.09,197.21,61076.0,187.9288,188.005,187.6242,187.7384,61076.0
2024-01-29 15:00:00,197.23,198.96,197.23,198.88,97963.0,187.7575,189.4044,187.7575,189.3282,97963.0
2024-01-29 15:30:00,198.84,199.3,198.59,199.1,318940.0,189.2901,189.728,189.0521,189.5376,318940.0
2024-01-30 09:30:00,198.5,199.0,197.11,198.42,129458.0,188.9665,189.4425,187.6432,188.8903,129458.0
2024-01-30 10:00:00,198.43,198.48,196.73,196.88,63685.0,188.8998,188.9474,187.2815,187.4243,63685.0
2024-01-30 10:30:00,196.95,197.6,196.51,197.52,74511.0,187.4909,188.1097,187.072,188.0335,74511.0
2024-01-30 11:00:00,197.52,198.28,197.22,198.23,56658.0,188.0335,188.757,187.7479,188.7094,56658.0
2024-01-30 11:30:00,198.13,198.82,198.01,198.7,44409.0,188.6142,189.2711,188.5,189.1569,44409.0
2024-01-30 12:00:00,198.67,198.67,198.21,198.35,47122.0,189.1283,189.1283,188.6904,188.8237,47122.0
2024-01-30 12:30:00,198.28,198.41,197.66,197.77,86855.0,188.757,188.8808,188.1668,188.2715,86855.0
2024-01-30 13:00:00,197.7,197.75,197.17,197.19,89925.0,188.2049,188.2525,187.7003,187.7194,89925.0
2024-01-30 13:30:00,197.2,197.36,196.87,197.3,97141.0,187.7289,187.8812,187.4148,187.8241,97141.0
2024-01-30 14:00:00,197.34,198.32,197.31,198.29,102019.0,187.8622,188.7951,187.8336,188.7666,102019.0
2024-01-30 14:30:00,198.27,198.3,197.53,197.57,52301.0,188.7475,188.7761,188.0431,188.0811,52301.0
2024-01-30 15:00:00,197.57,197.57,196.4,196.57,87752.0,188.0811,188.0811,186.9673,187.1292,87752.0
2024-01-30 15:30:00,196.59,196.6,195.36,195.57,279940.0,187.1482,187.1577,185.9773,186.1772,279940.0
2024-01-31 09:30:00,196.9,197.57,195.4,196.98,73566.0,187.4433,188.0811,186.0154,187.5195,73566.0
2024-01-31 10:00:00,197.04,199.31,196.65,199.31,77914.0,187.5766,189.7376,187.2053,189.7376,77914.0
2024-01-31 10:30:00,199.24,200.87,199.23,200.18,75362.0,189.6709,191.2226,189.6614,190.5658,75362.0
2024-01-31 11:00:00,200.19,200.19,199.05,199.24,45335.0,190.5753,190.5753,189.49,189.6709,45335.0
2024-01-31 11:30:00,199.21,199.27,198.32,198.59,31363.0,189.6424,189.6995,188.7951,189.0521,31363.0
2024-01-31 12:00:00,198.64,198.65,198.24,198.65,35421.0,189.0997,189.1093,188.719,189.1093,35421.0
2024-01-31 12:30:00,198.66,198.67,197.89,198.45,43526.0,189.1188,189.1283,188.3858,188.9189,43526.0
2024-01-31 13:00:00,198.47,198.66,198.26,198.48,34678.0,188.9379,189.1188,188.738,188.9474,34678.0
2024-01-31 13:30:00,198.5,198.63,198.13,198.39,53523.0,188.9665,189.0902,188.6142,188.8617,53523.0
2024-01-31 14:00:00,198.48,198.97,196.56,196.68,127787.0,188.9474,189.4139,187.1196,187.2339,127787.0
2024-01-31 14:30:00,196.75,198.55,196.31,196.55,145685.0,187.3005,189.0141,186.8816,187.1101,145685.0
2024-01-31 15:00:00,196.55,197.11,194.75,195.41,154107.0,187.1101,187.6432,185.3966,186.0249,154107.0
2024-01-31 15:30:00,195.4,196.24,194.93,195.65,288979.0,186.0154,186.815,185.5679,186.2533,288979.0
2024-02-01 09:30:00,195.34,196.08,193.7,194.31,159338.0,185.9582,186.6627,184.397,184.9777,159338.0
2024-02-01 10:00:00,194.22,195.06,193.37,194.21,80778.0,184.892,185.6917,184.0828,184.8825,80778.0
2024-02-01 10:30:00,194.24,194.8,193.68,193.79,50723.0,184.9111,185.4442,184.378,184.4827,50723.0
2024-02-01 11:00:00,193.91,194.71,193.66,194.68,58498.0,184.5969,185.3585,184.3589,185.3299,58498.0
2024-02-01 11:30:00,194.6,196.71,194.6,195.62,72512.0,185.2538,187.2624,185.2538,186.2248,72512.0
2024-02-01 12:00:00,195.66,196.38,195.49,195.88,64935.0,186.2629,186.9483,186.101,186.4723,64935.0
2024-02-01 12:30:00,195.99,198.03,195.9,197.68,64534.0,186.577,188.519,186.4913,188.1858,64534.0
2024-02-01 13:00:00,197.8,197.87,196.75,196.87,40217.0,188.3001,188.3667,187.3005,187.4148,40217.0
2024-02-01 13:30:00,196.85,197.05,196.31,197.03,40475.0,187.3957,187.5861,186.8816,187.5671,40475.0
2024-02-01 14:00:00,197.06,198.08,197.05,197.35,99147.0,187.5956,188.5666,187.5861,187.8717,99147.0
2024-02-01 14:30:00,197.31,197.85,196.89,197.62,98574.0,187.8336,188.3477,187.4338,188.1287,98574.0
2024-02-01 15:00:00,197.63,198.14,197.24,197.83,62342.0,188.1382,188.6238,187.767,188.3286,62342.0
2024-02-01 15:30:00,197.83,198.43,197.26,198.39,289483.0,188.3286,188.8998,187.786,188.8617,289483.0
2024-02-02 09:30:00,195.0,195.55,189.51,189.53,191462.0,185.6346,186.1581,180.4082,180.4273,191462.0
2024-02-02 10:00:00,190.06,191.71,189.33,191.7,116044.0,180.9318,182.5026,180.2369,182.4931,116044.0
2024-02-02 10:30:00,191.67,193.19,190.98,191.78,114460.0,182.4645,183.9115,181.8076,182.5692,114460.0
2024-02-02 11:00:00,191.94,192.63,191.26,191.55,75388.0,182.7215,183.3784,182.0742,182.3503,75388.0
2024-02-02 11:30:00,191.84,192.58,190.94,191.18,58619.0,182.6263,183.3308,181.7696,181.998,58619.0
2024-02-02 12:00:00,191.18,192.11,190.83,191.95,63950.0,181.998,182.8834,181.6648,182.731,63950.0
2024-02-02 12:30:00,192.02,192.39,191.09,191.59,77953.0,182.7977,183.1499,181.9124,182.3883,77953.0
2024-02-02 13:00:00,191.61,192.4,191.43,191.83,47430.0,182.4074,183.1594,182.236,182.6168,47430.0
2024-02-02 13:30:00,191.89,192.79,191.72,192.6,66942.0,182.6739,183.5307,182.5121,183.3498,66942.0
2024-02-02 14:00:00,192.68,193.93,192.59,193.93,79009.0,183.426,184.616,183.3403,184.616,79009.0
2024-02-02 14:30:00,193.86,195.04,193.86,195.01,87711.0,184.5493,185.6726,184.5493,185.6441,87711.0
2024-02-02 15:00:00,195.04,195.55,194.85,195.5,87332.0,185.6726,186.1581,185.4918,186.1105,87332.0
2024-02-02 15:30:00,195.5,195.51,192.84,193.52,360262.0,186.1105,186.1201,183.5783,184.2256,360262.0
2024-02-05 09:30:00,191.05,191.69,189.58,190.42,102847.0,181.8743,182.4835,180.4749,181.2745,102847.0
2024-02-05 10:00:00,190.46,190.51,188.92,189.56,98371.0,181.3126,181.3602,179.8466,180.4558,98371.0
2024-02-05 10:30:00,189.49,190.44,189.47,189.77,115282.0,180.3892,181.2936,180.3702,180.6557,115282.0
2024-02-05 11:00:00,189.75,190.1,189.48,189.61,54902.0,180.6367,180.9699,180.3797,180.5034,54902.0
2024-02-05 11:30:00,189.63,189.73,188.9,189.11,42427.0,180.5225,180.6177,179.8275,180.0274,42427.0
2024-02-05 12:00:00,189.12,189.56,188.86,189.16,34247.0,180.037,180.4558,179.7895,180.075,34247.0
2024-02-05 12:30:00,189.16,189.2,188.66,188.79,49198.0,180.075,180.1131,179.5991,179.7228,49198.0
2024-02-05 13:00:00,188.72,188.75,188.13,188.14,76661.0,179.6562,179.6847,179.0945,179.104,76661.0
2024-02-05 13:30:00,188.1,188.54,188.03,188.18,70316.0,179.066,179.4848,178.9993,179.1421,70316.0
2024-02-05 14:00:00,188.2,188.4,187.82,188.05,197865.0,179.1612,179.3515,178.7994,179.0184,197865.0
2024-02-05 14:30:00,188.13,189.13,188.13,188.71,98913.0,179.0945,180.0465,179.0945,179.6467,98913.0
2024-02-05 15:00:00,188.7,190.06,188.49,190.0,73730.0,179.6371,180.9318,179.4372,180.8747,73730.0
2024-02-05 15:30:00,190.04,190.12,189.17,189.47,314075.0,180.9128,180.9889,180.0846,180.3702,314075.0
2024-02-06 09:30:00,189.47,191.74,189.15,191.34,148291.0,180.3702,182.5311,180.0655,182.1503,148291.0
2024-02-06 10:00:00,191.35,192.57,191.23,191.34,73645.0,182.1599,183.3213,182.0456,182.1503,73645.0
2024-02-06 10:30:00,191.31,191.67,191.0,191.04,56296.0,182.1218,182.4645,181.8267,181.8648,56296.0
2024-02-06 11:00:00,191.01,192.57,191.01,192.28,64216.0,181.8362,183.3213,181.8362,183.0452,64216.0
2024-02-06 11:30:00,192.27,192.35,191.28,191.49,32293.0,183.0357,183.1118,182.0932,182.2931,32293.0
2024-02-06 12:00:00,191.45,191.73,191.2,191.4,29971.0,182.2551,182.5216,182.0171,182.2075,29971.0
2024-02-06 12:30:00,191.52,191.52,191.01,191.04,24677.0,182.3217,182.3217,181.8362,181.8648,24677.0
2024-02-06 13:00:00,191.05,191.5,191.04,191.47,33977.0,181.8743,182.3027,181.8648,182.2741,33977.0
2024-02-06 13:30:00,191.44,191.98,191.37,191.86,53021.0,182.2455,182.7596,182.1789,182.6454,53021.0
2024-02-06 14:00:00,191.87,192.0,191.27,191.67,49166.0,182.6549,182.7786,182.0837,182.4645,49166.0
2024-02-06 14:30:00,191.64,192.11,191.59,192.04,64433.0,182.4359,182.8834,182.3883,182.8167,64433.0
2024-02-06 15:00:00,192.04,192.54,191.98,192.09,52591.0,182.8167,183.2927,182.7596,182.8643,52591.0
2024-02-06 15:30:00,192.11,192.34,191.47,191.65,166093.0,182.8834,183.1023,182.2741,182.4455,166093.0
2024-02-07 09:30:00,192.29,193.01,191.28,192.49,54083.0,183.0547,183.7401,182.0932,183.2451,54083.0
2024-02-07 10:00:00,192.49,193.14,192.21,192.68,121087.0,183.2451,183.8639,182.9786,183.426,121087.0
2024-02-07 10:30:00,192.87,193.02,191.33,191.66,45109.0,183.6069,183.7497,182.1408,182.455,45109.0
2024-02-07 11:00:00,191.68,192.01,190.6,190.66,39549.0,182.474,182.7882,181.4459,181.503,39549.0
2024-02-07 11:30:00,190.73,191.75,190.55,191.67,59239.0,181.5696,182.5407,181.3983,182.4645,59239.0
2024-02-07 12:00:00,191.76,192.15,191.6,191.77,46708.0,182.5502,182.9214,182.3979,182.5597,46708.0
2024-02-07 12:30:00,191.78,192.57,191.1,192.42,121053.0,182.5692,183.3213,181.9219,183.1785,121053.0
2024-02-07 13:00:00,192.48,192.8,192.36,192.76,47148.0,183.2356,183.5402,183.1214,183.5021,47148.0
2024-02-07 13:30:00,192.76,193.28,192.43,193.18,50535.0,183.5021,183.9972,183.188,183.902,50535.0
2024-02-07 14:00:00,193.24,193.51,193.12,193.2,88637.0,183.9591,184.2161,183.8449,183.921,88637.0
2024-02-07 14:30:00,193.21,193.63,193.08,193.53,62555.0,183.9305,184.3304,183.8068,184.2352,62555.0
2024-02-07 15:00:00,193.55,193.86,193.22,193.64,120324.0,184.2542,184.5493,183.9401,184.3399,120324.0
2024-02-07 15:30:00,193.6,193.75,192.93,193.64,289849.0,184.3018,184.4446,183.664,184.3399,289849.0
2024-02-08 09:30:00,192.63,193.5,191.78,192.95,112001.0,183.3784,184.2066,182.5692,183.683,112001.0
2024-02-08 10:00:00,192.95,194.25,192.95,193.68,52823.0,183.683,184.9206,183.683,184.378,52823.0
2024-02-08 10:30:00,193.68,193.75,192.66,193.31,71123.0,184.378,184.4446,183.4069,184.0257,71123.0
2024-02-08 11:00:00,193.36,193.5,191.66,191.71,83688.0,184.0733,184.2066,182.455,182.5026,83688.0
2024-02-08 11:30:00,191.69,192.2,191.63,192.09,24683.0,182.4835,182.969,182.4264,182.8643,24683.0
2024-02-08 12:00:00,192.03,192.63,192.03,192.43,29750.0,182.8072,183.3784,182.8072,183.188,29750.0
2024-02-08 12:30:00,192.44,192.45,191.85,192.0,26689.0,183.1975,183.207,182.6359,182.7786,26689.0
2024-02-08 13:00:00,192.05,192.95,192.01,192.8,26001.0,182.8262,183.683,182.7882,183.5402,26001.0
2024-02-08 13:30:00,192.77,193.1,192.42,193.09,31669.0,183.5117,183.8258,183.1785,183.8163,31669.0
2024-02-08 14:00:00,193.04,193.3,192.73,192.82,32551.0,183.7687,184.0162,183.4736,183.5593,32551.0
2024-02-08 14:30:00,192.77,193.11,192.77,192.95,29471.0,183.5117,183.8353,183.5117,183.683,29471.0
2024-02-08 15:00:00,192.9,193.43,192.74,193.38,76822.0,183.6354,184.14,183.4831,184.0924,76822.0
2024-02-08 15:30:00,193.37,194.03,193.08,193.61,350059.0,184.0828,184.7111,183.8068,184.3113,350059.0
2024-02-09 09:30:00,193.4,194.01,192.04,192.47,61737.0,184.1114,184.6921,182.8167,183.2261,61737.0
2024-02-09 10:00:00,192.59,193.09,191.8,191.93,53342.0,183.3403,183.8163,182.5883,182.712,53342.0
2024-02-09 10:30:00,191.97,192.3,191.64,192.17,80654.0,182.7501,183.0642,182.4359,182.9405,80654.0
2024-02-09 11:00:00,192.3,192.62,191.95,192.07,69853.0,183.0642,183.3689,182.731,182.8453,69853.0
2024-02-09 11:30:00,192.07,192.43,192.06,192.14,51747.0,182.8453,183.188,182.8358,182.9119,51747.0
2024-02-09 12:00:00,192.15,192.31,191.98,192.18,29530.0,182.9214,183.0738,182.7596,182.95,29530.0
2024-02-09 12:30:00,192.17,193.24,192.14,193.06,58316.0,182.9405,183.9591,182.9119,183.7877,58316.0
2024-02-09 13:00:00,193.09,193.27,192.98,193.22,18618.0,183.8163,183.9877,183.7116,183.9401,18618.0
2024-02-09 13:30:00,193.19,193.3,192.95,193.13,46903.0,183.9115,184.0162,183.683,183.8544,46903.0
2024-02-09 14:00:00,193.2,193.84,193.19,193.76,46215.0,183.921,184.5303,183.9115,184.4541,46215.0
2024-02-09 14:30:00,193.81,194.27,193.52,194.17,98994.0,184.5017,184.9396,184.2256,184.8444,98994.0
2024-02-09 15:00:00,194.16,194.33,193.94,194.2,55826.0,184.8349,184.9967,184.6255,184.873,55826.0
2024-02-09 15:30:00,194.16,194.51,194.07,194.44,129208.0,184.8349,185.1681,184.7492,185.1015,129208.0
2024-02-12 09:30:00,194.99,195.41,193.35,194.15,57267.0,185.625,186.0249,184.0638,184.8254,57267.0
2024-02-12 10:00:00,194.19,194.62,193.51,193.52,54722.0,184.8635,185.2728,184.2161,184.2256,54722.0
2024-02-12 10:30:00,193.58,194.16,192.88,193.22,52784.0,184.2828,184.8349,183.6164,183.9401,52784.0
2024-02-12 11:00:00,193.23,194.27,193.18,194.12,33686.0,183.9496,184.9396,183.902,184.7968,33686.0
2024-02-12 11:30:00,194.22,194.54,193.37,193.37,25583.0,184.892,185.1967,184.0828,184.0828,25583.0
2024-02-12 12:00:00,193.52,193.97,193.17,193.21,30738.0,184.2256,184.654,183.8925,183.9305,30738.0
2024-02-12 12:30:00,193.16,193.23,192.78,193.0,33849.0,183.8829,183.9496,183.5212,183.7306,33849.0
2024-02-12 13:00:00,193.01,193.23,192.84,193.01,44566.0,183.7401,183.9496,183.5783,183.7401,44566.0
2024-02-12 13:30:00,192.93,193.2,192.79,193.05,30700.0,183.664,183.921,183.5307,183.7782,30700.0
2024-02-12 14:00:00,193.0,193.15,192.05,192.27,34116.0,183.7306,183.8734,182.8262,183.0357,34116.0
2024-02-12 14:30:00,192.24,192.28,191.44,191.68,37644.0,183.0071,183.0452,182.2455,182.474,37644.0
2024-02-12 15:00:00,191.72,192.36,191.7,192.11,46971.0,182.5121,183.1214,182.4931,182.8834,46971.0
2024-02-12 15:30:00,192.11,192.71,191.55,191.87,203192.0,182.8834,183.4545,182.3503,182.6549,203192.0
2024-02-13 09:30:00,188.17,188.25,185.9,186.08,123504.0,179.1326,179.2088,176.9716,177.143,123504.0
2024-02-13 10:00:00,186.05,187.61,185.89,187.06,58276.0,177.1144,178.5995,176.9621,178.0759,58276.0
2024-02-13 10:30:00,187.06,187.11,186.0,186.43,46485.0,178.0759,178.1235,177.0668,177.4762,46485.0
2024-02-13 11:00:00,186.49,187.06,186.34,186.88,42803.0,177.5333,178.0759,177.3905,177.9045,42803.0
2024-02-13 11:30:00,186.87,187.09,186.01,186.49,63908.0,177.895,178.1045,177.0763,177.5333,63908.0
2024-02-13 12:00:00,186.52,186.81,185.95,186.13,82404.0,177.5618,177.8379,177.0192,177.1906,82404.0
2024-02-13 12:30:00,186.13,186.23,185.32,185.51,60975.0,177.1906,177.2858,176.4195,176.6003,60975.0
2024-02-13 13:00:00,185.46,185.67,185.0,185.33,81025.0,176.5527,176.7527,176.1148,176.429,81025.0
2024-02-13 13:30:00,185.38,185.39,184.35,185.09,68972.0,176.4766,176.4861,175.4961,176.2005,68972.0
2024-02-13 14:00:00,185.11,185.47,184.4,184.56,66056.0,176.2196,176.5623,175.5437,175.696,66056.0
2024-02-13 14:30:00,184.43,185.09,184.05,184.86,70685.0,175.5722,176.2005,175.2105,175.9816,70685.0
2024-02-13 15:00:00,184.83,185.45,184.82,185.44,118018.0,175.953,176.5432,175.9435,176.5337,118018.0
2024-02-13 15:30:00,185.42,188.7,185.33,188.42,436510.0,176.5147,179.6371,176.429,179.3706,436510.0
2024-02-14 09:30:00,188.85,189.52,187.01,187.16,130032.0,179.7799,180.4178,178.0283,178.1711,130032.0
2024-02-14 10:00:00,187.03,190.03,186.84,189.28,62388.0,178.0473,180.9033,177.8665,180.1893,62388.0
2024-02-14 10:30:00,189.38,189.81,188.72,188.86,28703.0,180.2845,180.6938,179.6562,179.7895,28703.0
2024-02-14 11:00:00,188.85,189.8,188.5,189.6,44312.0,179.7799,180.6843,179.4467,180.4939,44312.0
2024-02-14 11:30:00,189.61,189.75,188.56,188.78,66707.0,180.5034,180.6367,179.5039,179.7133,66707.0
2024-02-14 12:00:00,188.8,188.96,187.9,188.86,35577.0,179.7323,179.8847,178.8756,179.7895,35577.0
2024-02-14 12:30:00,188.81,189.2,188.52,188.58,19226.0,179.7419,180.1131,179.4658,179.5229,19226.0
2024-02-14 13:00:00,188.53,188.92,188.01,188.47,56223.0,179.4753,179.8466,178.9803,179.4182,56223.0
2024-02-14 13:30:00,188.54,189.1,188.47,188.72,29500.0,179.4848,180.0179,179.4182,179.6562,29500.0
2024-02-14 14:00:00,188.72,188.96,188.2,188.76,52741.0,179.6562,179.8847,179.1612,179.6943,52741.0
2024-02-14 14:30:00,188.74,188.78,188.27,188.43,34032.0,179.6752,179.7133,179.2278,179.3801,34032.0
2024-02-14 15:00:00,188.44,189.07,188.22,188.99,50825.0,179.3896,179.9894,179.1802,179.9132,50825.0
2024-02-14 15:30:00,189.05,189.05,187.77,188.49,235447.0,179.9703,179.9703,178.7518,179.4372,235447.0
2024-02-15 09:30:00,189.97,190.73,189.06,190.01,103676.0,180.8461,181.5696,179.9798,180.8842,103676.0
2024-02-15 10:00:00,190.06,190.23,188.58,188.84,80052.0,180.9318,181.0937,179.5229,179.7704,80052.0
2024-02-15 10:30:00,188.8,188.85,187.8,187.88,73281.0,179.7323,179.7799,178.7804,178.8565,73281.0
2024-02-15 11:00:00,187.89,188.46,187.78,188.08,100837.0,178.866,179.4087,178.7613,179.0469,100837.0
2024-02-15 11:30:00,188.09,188.7,187.74,188.59,87994.0,179.0564,179.6371,178.7232,179.5324,87994.0
2024-02-15 12:00:00,188.61,189.18,188.5,188.6,108595.0,179.5515,180.0941,179.4467,179.5419,108595.0
2024-02-15 12:30:00,188.79,189.08,188.63,188.97,84232.0,179.7228,179.9989,179.5705,179.8942,84232.0
2024-02-15 13:00:00,188.93,189.24,188.66,189.0,127567.0,179.8561,180.1512,179.5991,179.9227,127567.0
2024-02-15 13:30:00,189.0,189.5,188.98,189.26,88318.0,179.9227,180.3987,179.9037,180.1702,88318.0
2024-02-15 14:00:00,189.3,189.41,188.85,189.09,60722.0,180.2083,180.313,179.7799,180.0084,60722.0
2024-02-15 14:30:00,189.1,189.49,188.94,189.39,95740.0,180.0179,180.3892,179.8656,180.294,95740.0
2024-02-15 15:00:00,189.37,190.14,189.29,189.54,73691.0,180.275,181.008,180.1988,180.4368,73691.0
2024-02-15 15:30:00,189.56,189.62,188.89,189.46,202561.0,180.4558,180.513,179.818,180.3606,202561.0
2024-02-16 09:30:00,186.78,187.29,185.01,186.27,126022.0,177.8094,178.2949,176.1244,177.3238,126022.0
2024-02-16 10:00:00,186.43,187.5,186.1,187.11,96590.0,177.4762,178.4948,177.162,178.1235,96590.0
2024-02-16 10:30:00,187.07,187.28,186.5,186.8,80960.0,178.0854,178.2853,177.5428,177.8284,80960.0
2024-02-16 11:00:00,186.85,186.98,186.4,186.72,50462.0,177.876,177.9997,177.4476,177.7522,50462.0
2024-02-16 11:30:00,186.7,187.01,186.34,186.94,52246.0,177.7332,178.0283,177.3905,177.9617,52246.0
2024-02-16 12:00:00,186.93,186.97,186.54,186.86,34726.0,177.9521,177.9902,177.5809,177.8855,34726.0
2024-02-16 12:30:00,186.84,186.96,186.6,186.79,25654.0,177.8665,177.9807,177.638,177.8189,25654.0
2024-02-16 13:00:00,186.71,187.47,186.61,187.1,35248.0,177.7427,178.4662,177.6475,178.114,35248.0
2024-02-16 13:30:00,187.18,187.28,186.83,187.23,39241.0,178.1901,178.2853,177.857,178.2377,39241.0
2024-02-16 14:00:00,187.25,187.61,187.12,187.51,45049.0,178.2568,178.5995,178.133,178.5043,45049.0
2024-02-16 14:30:00,187.52,187.59,186.57,186.85,59198.0,178.5138,178.5804,177.6094,177.876,59198.0
2024-02-16 15:00:00,186.79,186.85,186.22,186.59,53985.0,177.8189,177.876,177.2762,177.6285,53985.0
2024-02-16 15:30:00,186.59,187.44,186.58,187.11,204101.0,177.6285,178.4377,177.619,178.1235,204101.0
2024-02-20 09:30:00,187.09,188.53,185.78,187.61,117175.0,178.1045,179.4753,176.8574,178.5995,117175.0
2024-02-20 10:00:00,187.74,188.53,187.0,188.22,72888.0,178.7232,179.4753,178.0188,179.1802,72888.0
2024-02-20 10:30:00,188.4,188.71,187.89,188.26,75053.0,179.3515,179.6467,178.866,179.2183,75053.0
2024-02-20 11:00:00,188.21,188.54,187.93,188.03,37672.0,179.1707,179.4848,178.9041,178.9993,37672.0
2024-02-20 11:30:00,188.03,188.23,187.44,187.45,42115.0,178.9993,179.1897,178.4377,178.4472,42115.0
2024-02-20 12:00:00,187.41,187.54,186.8,186.86,51369.0,178.4091,178.5329,177.8284,177.8855,51369.0
2024-02-20 12:30:00,186.86,187.4,186.71,187.4,44897.0,177.8855,178.3996,177.7427,178.3996,44897.0
2024-02-20 13:00:00,187.34,187.65,186.91,186.98,49276.0,178.3425,178.6376,177.9331,177.9997,49276.0
2024-02-20 13:30:00,186.91,187.22,186.66,186.99,102212.0,177.9331,178.2282,177.6951,178.0093,102212.0
2024-02-20 14:00:00,186.94,187.76,186.71,187.76,68749.0,177.9617,178.7423,177.7427,178.7423,68749.0
2024-02-20 14:30:00,187.75,187.84,187.54,187.77,41831.0,178.7328,178.8184,178.5329,178.7518,41831.0
2024-02-20 15:00:00,187.79,188.11,187.62,187.83,83892.0,178.7708,179.0755,178.609,178.8089,83892.0
2024-02-20 15:30:00,187.86,188.61,187.27,188.4,266932.0,178.8375,179.5515,178.2758,179.3515,266932.0
2024-02-21 09:30:00,189.22,189.66,187.48,187.87,101825.0,180.1322,180.551,178.4757,178.847,101825.0
2024-02-21 10:00:00,187.88,187.95,186.83,187.89,96358.0,178.8565,178.9232,177.857,178.866,96358.0
2024-02-21 10:30:00,187.88,188.2,187.29,187.29,92404.0,178.8565,179.1612,178.2949,178.2949,92404.0
2024-02-21 11:00:00,187.29,187.57,186.9,187.43,53693.0,178.2949,178.5614,177.9236,178.4281,53693.0
2024-02-21 11:30:00,187.35,188.07,187.29,187.73,69576.0,178.352,179.0374,178.2949,178.7137,69576.0
2024-02-21 12:00:00,187.73,188.49,187.68,188.24,55901.0,178.7137,179.4372,178.6661,179.1992,55901.0
2024-02-21 12:30:00,188.29,188.36,187.86,188.27,38017.0,179.2468,179.3135,178.8375,179.2278,38017.0
2024-02-21 13:00:00,188.27,188.32,187.72,187.93,51895.0,179.2278,179.2754,178.7042,178.9041,51895.0
2024-02-21 13:30:00,187.93,188.2,187.78,188.13,37584.0,178.9041,179.1612,178.7613,179.0945,37584.0
2024-02-21 14:00:00,188.07,188.12,187.25,187.44,38660.0,179.0374,179.085,178.2568,178.4377,38660.0
2024-02-21 14:30:00,187.45,187.7,187.16,187.66,61189.0,178.4472,178.6852,178.1711,178.6471,61189.0
2024-02-21 15:00:00,187.67,187.7,186.63,187.0,70539.0,178.6566,178.6852,177.6666,178.0188,70539.0
2024-02-21 15:30:00,186.98,188.32,186.96,188.22,189592.0,177.9997,179.2754,177.9807,179.1802,189592.0
2024-02-22 09:30:00,189.01,189.01,187.01,188.21,118281.0,179.9322,179.9322,178.0283,179.1707,118281.0
2024-02-22 10:00:00,188.41,188.41,187.08,187.53,68088.0,179.3611,179.3611,178.0949,178.5233,68088.0
2024-02-22 10:30:00,187.36,187.75,186.93,187.15,104916.0,178.3615,178.7328,177.9521,178.1616,104916.0
2024-02-22 11:00:00,187.1,187.11,185.6,186.99,116349.0,178.114,178.1235,176.686,178.0093,116349.0
2024-02-22 11:30:00,187.12,187.24,186.66,186.69,31430.0,178.133,178.2473,177.6951,177.7237,31430.0
2024-02-22 12:00:00,186.72,186.92,186.52,186.81,68626.0,177.7522,177.9426,177.5618,177.8379,68626.0
2024-02-22 12:30:00,186.91,186.98,186.37,186.61,26400.0,177.9331,177.9997,177.419,177.6475,26400.0
2024-02-22 13:00:00,186.61,187.1,186.07,187.1,45409.0,177.6475,178.114,177.1335,178.114,45409.0
2024-02-22 13:30:00,187.1,187.26,186.76,186.85,50744.0,178.114,178.2663,177.7903,177.876,50744.0
2024-02-22 14:00:00,186.85,187.52,186.57,187.38,79346.0,177.876,178.5138,177.6094,178.3805,79346.0
2024-02-22 14:30:00,187.35,187.46,186.99,187.18,44803.0,178.352,178.4567,178.0093,178.1901,44803.0
2024-02-22 15:00:00,187.17,187.86,187.17,187.81,55185.0,178.1806,178.8375,178.1806,178.7899,55185.0
2024-02-22 15:30:00,187.81,188.07,187.35,188.01,252251.0,178.7899,179.0374,178.352,178.9803,252251.0
2024-02-23 09:30:00,188.12,189.54,187.45,189.54,101274.0,179.085,180.4368,178.4472,180.4368,101274.0
2024-02-23 10:00:00,189.51,190.45,189.12,190.17,44596.0,180.4082,181.3031,180.037,181.0365,44596.0
2024-02-23 10:30:00,190.25,191.11,190.11,191.1,43115.0,181.1127,181.9314,180.9794,181.9219,43115.0
2024-02-23 11:00:00,191.16,191.23,190.44,190.5,29025.0,181.979,182.0456,181.2936,181.3507,29025.0
2024-02-23 11:30:00,190.48,190.84,190.27,190.35,23373.0,181.3316,181.6744,181.1317,181.2079,23373.0
2024-02-23 12:00:00,190.42,191.27,190.19,190.81,40013.0,181.2745,182.0837,181.0556,181.6458,40013.0
2024-02-23 12:30:00,190.81,190.82,190.25,190.36,18423.0,181.6458,181.6553,181.1127,181.2174,18423.0
2024-02-23 13:00:00,190.31,190.81,190.07,190.64,19796.0,181.1698,181.6458,180.9413,181.484,19796.0
2024-02-23 13:30:00,190.65,191.2,190.6,190.98,22062.0,181.4935,182.0171,181.4459,181.8076,22062.0
2024-02-23 14:00:00,191.01,191.08,190.18,190.23,47903.0,181.8362,181.9028,181.0461,181.0937,47903.0
2024-02-23 14:30:00,190.23,190.67,190.09,190.5,24994.0,181.0937,181.5125,180.9604,181.3507,24994.0
2024-02-23 15:00:00,190.5,190.77,190.39,190.63,34494.0,181.3507,181.6077,181.246,181.4744,34494.0
2024-02-23 15:30:00,190.66,190.99,189.9,189.91,179723.0,181.503,181.8172,180.7795,180.789,179723.0
2024-02-26 09:30:00,189.2,191.38,188.88,191.13,115669.0,180.1131,182.1884,179.8085,181.9504,115669.0
2024-02-26 10:00:00,191.1,191.23,189.42,190.24,148501.0,181.9219,182.0456,180.3226,181.1032,148501.0
2024-02-26 10:30:00,190.15,190.64,188.67,188.98,158831.0,181.0175,181.484,179.6086,179.9037,158831.0
2024-02-26 11:00:00,188.91,189.11,188.32,188.42,103513.0,179.8371,180.0274,179.2754,179.3706,103513.0
2024-02-26 11:30:00,188.39,188.57,187.61,188.53,67192.0,179.342,179.5134,178.5995,179.4753,67192.0
2024-02-26 12:00:00,188.59,188.87,187.62,187.7,93361.0,179.5324,179.799,178.609,178.6852,93361.0
2024-02-26 12:30:00,187.7,187.72,187.27,187.38,49266.0,178.6852,178.7042,178.2758,178.3805,49266.0
2024-02-26 13:00:00,187.41,187.75,187.22,187.43,63997.0,178.4091,178.7328,178.2282,178.4281,63997.0
2024-02-26 13:30:00,187.39,187.48,186.93,187.2,64132.0,178.3901,178.4757,177.9521,178.2092,64132.0
2024-02-26 14:00:00,187.25,187.82,187.2,187.56,89577.0,178.2568,178.7994,178.2092,178.5519,89577.0
2024-02-26 14:30:00,187.56,187.68,186.99,187.44,81285.0,178.5519,178.6661,178.0093,178.4377,81285.0
2024-02-26 15:00:00,187.48,188.22,187.11,187.39,139913.0,178.4757,179.1802,178.1235,178.3901,139913.0
2024-02-26 15:30:00,187.39,188.11,186.72,187.57,435609.0,178.3901,179.0755,177.7522,178.5614,435609.0
2024-02-27 09:30:00,189.19,190.61,185.1,186.37,349593.0,180.1036,181.4554,176.21,177.419,349593.0
2024-02-27 10:00:00,186.2,186.2,181.96,182.6,451668.0,177.2572,177.2572,173.2208,173.8301,451668.0
2024-02-27 10:30:00,182.59,182.66,181.87,182.23,202449.0,173.8206,173.8872,173.1352,173.4779,202449.0
2024-02-27 11:00:00,182.19,182.56,181.6,182.07,148864.0,173.4398,173.792,172.8781,173.3256,148864.0
2024-02-27 11:30:00,182.11,182.94,181.59,182.43,136408.0,173.3636,174.1538,172.8686,173.6683,136408.0
2024-02-27 12:00:00,182.45,182.67,181.65,181.9,111349.0,173.6873,173.8967,172.9257,173.1637,111349.0
2024-02-27 12:30:00,181.95,182.08,181.16,181.42,101711.0,173.2113,173.3351,172.4593,172.7068,101711.0
2024-02-27 13:00:00,181.5,182.12,181.25,181.83,75445.0,172.7829,173.3732,172.5449,173.0971,75445.0
2024-02-27 13:30:00,181.74,182.09,181.45,181.97,109920.0,173.0114,173.3446,172.7353,173.2304,109920.0
2024-02-27 14:00:00,181.96,184.35,181.91,183.78,278135.0,173.2208,175.4961,173.1732,174.9534,278135.0
2024-02-27 14:30:00,183.78,184.64,183.54,184.58,276192.0,174.9534,175.7721,174.725,175.715,276192.0
2024-02-27 15:00:00,184.53,186.03,184.49,185.94,266928.0,175.6674,177.0954,175.6293,177.0097,266928.0
2024-02-27 15:30:00,185.96,187.07,185.27,186.86,600096.0,177.0287,178.0854,176.3719,177.8855,600096.0
2024-02-28 09:30:00,186.5,190.63,186.5,188.48,240243.0,177.5428,181.4744,177.5428,179.4277,240243.0
2024-02-28 10:00:00,188.48,189.29,187.48,189.25,243838.0,179.4277,180.1988,178.4757,180.1607,243838.0
2024-02-28 10:30:00,189.25,189.85,188.49,189.71,140980.0,180.1607,180.7319,179.4372,180.5986,140980.0
2024-02-28 11:00:00,189.75,189.89,188.8,189.16,117246.0,180.6367,180.77,179.7323,180.075,117246.0
2024-02-28 11:30:00,189.1,191.25,189.1,191.03,153498.0,180.0179,182.0647,180.0179,181.8552,153498.0
2024-02-28 12:00:00,191.11,191.33,190.29,190.38,145333.0,181.9314,182.1408,181.1508,181.2365,145333.0
2024-02-28 12:30:00,190.34,190.92,190.25,190.65,86764.0,181.1984,181.7505,181.1127,181.4935,86764.0
2024-02-28 13:00:00,190.68,191.09,190.62,190.94,107929.0,181.522,181.9124,181.4649,181.7696,107929.0
2024-02-28 13:30:00,190.96,192.57,190.94,192.5,170624.0,181.7886,183.3213,181.7696,183.2546,170624.0
2024-02-28 14:00:00,192.5,192.52,191.95,192.0,107902.0,183.2546,183.2737,182.731,182.7786,107902.0
2024-02-28 14:30:00,192.0,193.42,191.96,193.42,158189.0,182.7786,184.1304,182.7406,184.1304,158189.0
2024-02-28 15:00:00,193.54,194.49,193.44,194.0,208657.0,184.2447,185.1491,184.1495,184.6826,208657.0
2024-02-28 15:30:00,194.0,195.83,193.66,193.76,540056.0,184.6826,186.4247,184.3589,184.4541,540056.0
2024-02-29 09:30:00,195.2,197.11,195.14,196.12,164974.0,185.825,187.6432,185.7678,186.7008,164974.0
2024-02-29 10:00:00,196.28,198.58,195.99,198.28,158152.0,186.8531,189.0426,186.577,188.757,158152.0
2024-02-29 10:30:00,198.28,199.1,198.23,198.95,172112.0,188.757,189.5376,188.7094,189.3949,172112.0
2024-02-29 11:00:00,198.95,199.41,198.43,198.73,237406.0,189.3949,189.8328,188.8998,189.1854,237406.0
2024-02-29 11:30:00,198.74,198.93,197.8,198.69,143668.0,189.1949,189.3758,188.3001,189.1473,143668.0
2024-02-29 12:00:00,198.73,199.17,198.35,198.74,128324.0,189.1854,189.6043,188.8237,189.1949,128324.0
2024-02-29 12:30:00,198.7,199.38,198.5,199.02,80791.0,189.1569,189.8042,188.9665,189.4615,80791.0
2024-02-29 13:00:00,199.06,199.47,198.58,199.47,51537.0,189.4996,189.8899,189.0426,189.8899,51537.0
2024-02-29 13:30:00,199.39,200.62,199.38,200.35,122243.0,189.8137,190.9846,189.8042,190.7276,122243.0
2024-02-29 14:00:00,200.3,200.74,200.06,200.6,189597.0,190.68,191.0989,190.4515,190.9656,189597.0
2024-02-29 14:30:00,200.66,200.8,199.81,200.11,153418.0,191.0227,191.156,190.2135,190.4991,153418.0
2024-02-29 15:00:00,200.11,200.55,199.57,199.72,101992.0,190.4991,190.918,189.9851,190.1279,101992.0
2024-02-29 15:30:00,199.67,200.53,198.73,198.81,465372.0,190.0803,190.899,189.1854,189.2616,465372.0
2024-03-01 09:30:00,198.9,199.12,196.15,197.73,333319.0,189.3473,189.5567,186.7293,188.2334,333319.0
2024-03-01 10:00:00,197.69,199.23,197.68,199.21,134686.0,188.1954,189.6614,188.1858,189.6424,134686.0
2024-03-01 10:30:00,199.29,199.45,198.53,199.29,148752.0,189.7185,189.8708,188.995,189.7185,148752.0
2024-03-01 11:00:00,199.37,199.47,198.77,199.0,105999.0,189.7947,189.8899,189.2235,189.4425,105999.0
2024-03-01 11:30:00,198.97,200.14,198.55,199.82,230807.0,189.4139,190.5277,189.0141,190.2231,230807.0
2024-03-01 12:00:00,199.81,199.83,199.38,199.6,94814.0,190.2135,190.2326,189.8042,190.0136,94814.0
2024-03-01 12:30:00,199.64,200.42,199.51,200.26,95313.0,190.0517,190.7943,189.928,190.6419,95313.0
2024-03-01 13:00:00,200.29,200.48,199.51,199.56,80606.0,190.6705,190.8514,189.928,189.9756,80606.0
2024-03-01 13:30:00,199.44,199.88,199.26,199.67,103475.0,189.8613,190.2802,189.69,190.0803,103475.0
2024-03-01 14:00:00,199.73,200.32,199.72,200.12,82767.0,190.1374,190.6991,190.1279,190.5087,82767.0
2024-03-01 14:30:00,200.21,200.94,200.01,200.69,92126.0,190.5943,191.2893,190.4039,191.0513,92126.0
2024-03-01 15:00:00,200.6,200.91,200.21,200.83,139548.0,190.9656,191.2607,190.5943,191.1846,139548.0
2024-03-01 15:30:00,200.79,202.05,200.65,201.77,494525.0,191.1465,192.346,191.0132,192.0794,494525.0
2024-03-04 09:30:00,201.43,202.29,198.99,200.47,154901.0,191.7557,192.5744,189.4329,190.8418,154901.0
2024-03-04 10:00:00,200.47,202.07,199.88,201.9,83002.0,190.8418,192.365,190.2802,192.2032,83002.0
2024-03-04 10:30:00,201.78,203.33,201.69,203.04,153331.0,192.0889,193.5645,192.0033,193.2884,153331.0
2024-03-04 11:00:00,203.06,203.76,203.02,203.73,89669.0,193.3075,193.9738,193.2694,193.9453,89669.0
2024-03-04 11:30:00,203.71,204.56,203.56,204.53,125718.0,193.9262,194.7354,193.7834,194.7069,125718.0
2024-03-04 12:00:00,204.49,205.87,204.36,205.87,152505.0,194.6688,195.9825,194.545,195.9825,152505.0
2024-03-04 12:30:00,205.87,205.87,204.58,204.75,71378.0,195.9825,195.9825,194.7545,194.9163,71378.0
2024-03-04 13:00:00,204.67,204.84,204.5,204.64,41519.0,194.8401,195.002,194.6783,194.8116,41519.0
2024-03-04 13:30:00,204.67,205.23,204.56,204.87,43567.0,194.8401,195.3732,194.7354,195.0305,43567.0
2024-03-04 14:00:00,204.8,205.64,204.75,205.36,55518.0,194.9639,195.7635,194.9163,195.497,55518.0
2024-03-04 14:30:00,205.44,206.24,205.17,206.0,80172.0,195.5732,196.3347,195.3161,196.1063,80172.0
2024-03-04 15:00:00,206.0,206.5,205.93,206.24,53894.0,196.1063,196.5822,196.0396,196.3347,53894.0
2024-03-04 15:30:00,206.2,206.52,205.65,206.12,360704.0,196.2966,196.6013,195.7731,196.2205,360704.0
2024-03-05 09:30:00,205.94,207.98,205.62,207.65,106899.0,196.0491,197.9912,195.7445,197.677,106899.0
2024-03-05 10:00:00,207.96,209.29,207.75,208.79,175218.0,197.9721,199.2382,197.7722,198.7623,175218.0
2024-03-05 10:30:00,208.73,209.61,207.08,207.08,178703.0,198.7051,199.5429,197.1344,197.1344,178703.0
2024-03-05 11:00:00,207.14,207.49,206.65,206.83,60240.0,197.1915,197.5247,196.725,196.8964,60240.0
2024-03-05 11:30:00,206.9,207.12,205.73,206.24,75080.0,196.963,197.1725,195.8492,196.3347,75080.0
2024-03-05 12:00:00,206.19,206.35,205.82,205.9,52647.0,196.2871,196.4394,195.9349,196.0111,52647.0
2024-03-05 12:30:00,205.9,206.98,205.87,206.87,64379.0,196.0111,197.0392,195.9825,196.9345,64379.0
2024-03-05 13:00:00,206.91,207.28,206.65,207.21,58862.0,196.9726,197.3248,196.725,197.2581,58862.0
2024-03-05 13:30:00,207.2,207.43,206.03,206.34,158338.0,197.2486,197.4676,196.1348,196.4299,158338.0
2024-03-05 14:00:00,206.39,206.63,205.63,205.93,73361.0,196.4775,196.706,195.754,196.0396,73361.0
2024-03-05 14:30:00,205.92,206.0,204.85,205.23,78777.0,196.0301,196.1063,195.0115,195.3732,78777.0
2024-03-05 15:00:00,205.16,205.29,204.65,205.04,71949.0,195.3066,195.4304,194.8211,195.1924,71949.0
2024-03-05 15:30:00,205.05,206.24,204.64,205.44,205549.0,195.2019,196.3347,194.8116,195.5732,205549.0
2024-03-06 09:30:00,206.46,207.23,205.01,205.47,113333.0,196.5442,197.2772,195.1638,195.6017,113333.0
2024-03-06 10:00:00,205.61,206.56,204.99,206.3,119972.0,195.735,196.6394,195.1448,196.3918,119972.0
2024-03-06 10:30:00,206.32,206.39,205.77,206.22,99235.0,196.4109,196.4775,195.8873,196.3157,99235.0
2024-03-06 11:00:00,206.16,206.48,205.76,206.04,85085.0,196.2586,196.5632,195.8778,196.1443,85085.0
2024-03-06 11:30:00,206.09,206.37,205.91,206.24,74587.0,196.1919,196.4585,196.0206,196.3347,74587.0
2024-03-06 12:00:00,206.19,206.43,206.06,206.19,85214.0,196.2871,196.5156,196.1634,196.2871,85214.0
2024-03-06 12:30:00,206.17,206.32,205.9,205.97,36094.0,196.2681,196.4109,196.0111,196.0777,36094.0
2024-03-06 13:00:00,205.96,206.24,205.91,206.24,34836.0,196.0682,196.3347,196.0206,196.3347,34836.0
2024-03-06 13:30:00,206.19,206.19,205.4,205.78,64008.0,196.2871,196.2871,195.5351,195.8968,64008.0
2024-03-06 14:00:00,205.73,205.92,205.11,205.77,93203.0,195.8492,196.0301,195.259,195.8873,93203.0
2024-03-06 14:30:00,205.79,206.15,205.6,206.02,38835.0,195.9063,196.2491,195.7255,196.1253,38835.0
2024-03-06 15:00:00,205.99,206.56,205.79,206.56,70540.0,196.0967,196.6394,195.9063,196.6394,70540.0
2024-03-06 15:30:00,206.58,206.83,205.95,206.01,204347.0,196.6584,196.8964,196.0587,196.1158,204347.0
2024-03-07 09:30:00,207.63,207.93,206.36,206.92,81863.0,197.658,197.9436,196.449,196.9821,81863.0
2024-03-07 10:00:00,206.8,206.88,206.15,206.7,91959.0,196.8678,196.944,196.2491,196.7726,91959.0
2024-03-07 10:30:00,206.73,206.73,205.89,206.0,105369.0,196.8012,196.8012,196.0015,196.1063,105369.0
2024-03-07 11:00:00,206.0,206.06,205.5,205.74,85654.0,196.1063,196.1634,195.6303,195.8587,85654.0
2024-03-07 11:30:00,205.73,205.77,205.06,205.1,58084.0,195.8492,195.8873,195.2114,195.2495,58084.0
2024-03-07 12:00:00,205.16,205.2,204.39,204.65,57353.0,195.3066,195.3447,194.5736,194.8211,57353.0
2024-03-07 12:30:00,204.6,204.61,203.79,204.48,39417.0,194.7735,194.783,194.0024,194.6593,39417.0
2024-03-07 13:00:00,204.48,204.65,204.03,204.2,29669.0,194.6593,194.8211,194.2309,194.3927,29669.0
2024-03-07 13:30:00,204.24,204.65,204.18,204.34,42566.0,194.4308,194.8211,194.3737,194.526,42566.0
2024-03-07 14:00:00,204.31,204.46,204.18,204.25,40526.0,194.4974,194.6402,194.3737,194.4403,40526.0
2024-03-07 14:30:00,204.21,204.58,204.02,204.39,96498.0,194.4022,194.7545,194.2214,194.5736,96498.0
2024-03-07 15:00:00,204.41,204.7,203.87,204.52,133760.0,194.5926,194.8687,194.0786,194.6973,133760.0
2024-03-07 15:30:00,204.53,205.03,204.41,204.72,251155.0,194.7069,195.1828,194.5926,194.8877,251155.0
2024-03-08 09:30:00,206.6,207.5,205.89,206.99,160462.0,196.6774,197.5342,196.0015,197.0487,160462.0
2024-03-08 10:00:00,207.04,207.32,206.73,206.84,73257.0,197.0963,197.3629,196.8012,196.9059,73257.0
2024-03-08 10:30:00,206.98,207.53,206.75,206.87,95206.0,197.0392,197.5628,196.8202,196.9345,95206.0
2024-03-08 11:00:00,206.88,207.54,206.82,207.34,92531.0,196.944,197.5723,196.8869,197.3819,92531.0
2024-03-08 11:30:00,207.35,208.25,207.12,208.02,99649.0,197.3914,198.2482,197.1725,198.0292,99649.0
2024-03-08 12:00:00,208.03,209.16,207.78,207.99,62792.0,198.0388,199.1145,197.8008,198.0007,62792.0
2024-03-08 12:30:00,208.0,208.32,207.89,208.27,79300.0,198.0102,198.3148,197.9055,198.2672,79300.0
2024-03-08 13:00:00,208.27,208.75,208.06,208.62,52090.0,198.2672,198.7242,198.0673,198.6004,52090.0
2024-03-08 13:30:00,208.6,208.91,208.1,208.74,38196.0,198.5814,198.8765,198.1054,198.7147,38196.0
2024-03-08 14:00:00,208.74,208.88,208.51,208.85,53423.0,198.7147,198.8479,198.4957,198.8194,53423.0
2024-03-08 14:30:00,208.9,209.0,208.31,208.54,39566.0,198.867,198.9622,198.3053,198.5243,39566.0
2024-03-08 15:00:00,208.59,208.78,207.37,207.54,78744.0,198.5719,198.7527,197.4105,197.5723,78744.0
2024-03-08 15:30:00,207.49,208.07,207.28,207.3,245190.0,197.5247,198.0768,197.3248,197.3438,245190.0
2024-03-11 09:30:00,205.93,208.32,205.03,206.1,101916.0,196.0396,198.3148,195.1828,196.2015,101916.0
2024-03-11 10:00:00,206.1,206.1,204.97,205.13,96588.0,196.2015,196.2015,195.1257,195.278,96588.0
2024-03-11 10:30:00,205.04,206.6,204.91,206.52,67699.0,195.1924,196.6774,195.0686,196.6013,67699.0
2024-03-11 11:00:00,206.48,206.48,204.9,204.99,43243.0,196.5632,196.5632,195.0591,195.1448,43243.0
2024-03-11 11:30:00,204.96,205.93,204.86,205.66,269245.0,195.1162,196.0396,195.021,195.7826,269245.0
2024-03-11 12:00:00,205.69,206.42,205.69,205.94,185871.0,195.8111,196.5061,195.8111,196.0491,185871.0
2024-03-11 12:30:00,205.92,206.0,205.7,205.75,34021.0,196.0301,196.1063,195.8207,195.8683,34021.0
2024-03-11 13:00:00,205.71,206.52,205.71,206.32,82357.0,195.8302,196.6013,195.8302,196.4109,82357.0
2024-03-11 13:30:00,206.41,206.85,206.36,206.4,33234.0,196.4966,196.9154,196.449,196.487,33234.0
2024-03-11 14:00:00,206.46,207.02,206.25,206.96,83330.0,196.5442,197.0773,196.3442,197.0201,83330.0
2024-03-11 14:30:00,207.15,207.36,206.88,207.06,94223.0,197.201,197.4009,196.944,197.1153,94223.0
2024-03-11 15:00:00,207.06,207.24,205.9,205.9,42303.0,197.1153,197.2867,196.0111,196.0111,42303.0
2024-03-11 15:30:00,205.91,206.87,205.7,206.79,193604.0,196.0206,196.9345,195.8207,196.8583,193604.0
2024-03-12 09:30:00,205.71,206.24,204.48,205.59,76991.0,195.8302,196.3347,194.6593,195.7159,76991.0
2024-03-12 10:00:00,205.65,205.65,204.31,204.77,57959.0,195.7731,195.7731,194.4974,194.9353,57959.0
2024-03-12 10:30:00,204.89,205.91,204.64,205.62,57441.0,195.0496,196.0206,194.8116,195.7445,57441.0
2024-03-12 11:00:00,205.68,205.83,204.61,205.07,65105.0,195.8016,195.9444,194.783,195.2209,65105.0
2024-03-12 11:30:00,204.97,205.05,202.5,203.45,108501.0,195.1257,195.2019,192.7744,193.6787,108501.0
2024-03-12 12:00:00,203.42,203.44,202.49,202.51,30739.0,193.6502,193.6692,192.7648,192.7839,30739.0
2024-03-12 12:30:00,202.52,202.57,201.58,202.4,54210.0,192.7934,192.841,191.8985,192.6792,54210.0
2024-03-12 13:00:00,202.44,202.44,201.62,202.28,70103.0,192.7172,192.7172,191.9366,192.5649,70103.0
2024-03-12 13:30:00,202.32,203.93,202.25,203.57,45093.0,192.603,194.1357,192.5364,193.793,45093.0
2024-03-12 14:00:00,203.58,204.16,203.23,204.08,21433.0,193.8025,194.3546,193.4693,194.2785,21433.0
2024-03-12 14:30:00,204.02,204.46,203.65,204.19,30832.0,194.2214,194.6402,193.8691,194.3832,30832.0
2024-03-12 15:00:00,204.16,204.75,203.98,204.75,29853.0,194.3546,194.9163,194.1833,194.9163,29853.0
2024-03-12 15:30:00,204.75,205.11,204.16,204.18,151385.0,194.9163,195.259,194.3546,194.3737,151385.0
2024-03-13 09:30:00,204.3,205.05,203.63,204.3,66303.0,194.4879,195.2019,193.8501,194.4879,66303.0
2024-03-13 10:00:00,204.29,204.84,204.13,204.6,46522.0,194.4784,195.002,194.3261,194.7735,46522.0
2024-03-13 10:30:00,204.66,204.69,203.43,204.22,54431.0,194.8306,194.8592,193.6597,194.4117,54431.0
2024-03-13 11:00:00,204.28,204.34,203.7,203.73,21655.0,194.4689,194.526,193.9167,193.9453,21655.0
2024-03-13 11:30:00,203.66,203.95,203.51,203.68,45940.0,193.8786,194.1547,193.7358,193.8977,45940.0
2024-03-13 12:00:00,203.65,203.67,203.06,203.31,35078.0,193.8691,193.8882,193.3075,193.5455,35078.0
2024-03-13 12:30:00,203.36,203.48,202.98,203.32,25000.0,193.593,193.7073,193.2313,193.555,25000.0
2024-03-13 13:00:00,203.35,203.54,202.91,203.28,63374.0,193.5835,193.7644,193.1647,193.5169,63374.0
2024-03-13 13:30:00,203.25,203.28,202.91,203.06,36228.0,193.4883,193.5169,193.1647,193.3075,36228.0
2024-03-13 14:00:00,203.03,203.53,202.96,203.09,37911.0,193.2789,193.7549,193.2123,193.336,37911.0
2024-03-13 14:30:00,203.08,203.21,201.97,202.06,72763.0,193.3265,193.4503,192.2698,192.3555,72763.0
2024-03-13 15:00:00,202.06,202.07,201.29,201.4,70424.0,192.3555,192.365,191.6225,191.7272,70424.0
2024-03-13 15:30:00,201.39,202.4,201.39,202.35,173205.0,191.7177,192.6792,191.7177,192.6316,173205.0
2024-03-14 09:30:00,201.02,202.55,198.5,198.68,67618.0,191.3654,192.822,188.9665,189.1378,67618.0
2024-03-14 10:00:00,198.85,199.69,198.4,198.62,68464.0,189.2997,190.0993,188.8713,189.0807,68464.0
2024-03-14 10:30:00,198.77,199.66,198.6,199.05,63327.0,189.2235,190.0708,189.0617,189.49,63327.0
2024-03-14 11:00:00,198.96,199.34,197.89,198.06,49374.0,189.4044,189.7661,188.3858,188.5476,49374.0
2024-03-14 11:30:00,198.12,198.65,197.83,197.87,80490.0,188.6047,189.1093,188.3286,188.3667,80490.0
2024-03-14 12:00:00,197.94,198.45,197.74,197.8,37069.0,188.4334,188.9189,188.243,188.3001,37069.0
2024-03-14 12:30:00,197.74,197.74,196.68,196.84,46385.0,188.243,188.243,187.2339,187.3862,46385.0
2024-03-14 13:00:00,196.78,197.18,196.58,196.68,53953.0,187.3291,187.7099,187.1387,187.2339,53953.0
2024-03-14 13:30:00,196.64,197.33,196.21,197.33,71159.0,187.1958,187.8527,186.7864,187.8527,71159.0
2024-03-14 14:00:00,197.33,198.42,197.17,198.42,34327.0,187.8527,188.8903,187.7003,188.8903,34327.0
2024-03-14 14:30:00,198.3,199.13,198.2,198.38,50664.0,188.7761,189.5662,188.6809,188.8522,50664.0
2024-03-14 15:00:00,198.35,198.57,198.11,198.5,40969.0,188.8237,189.0331,188.5952,188.9665,40969.0
2024-03-14 15:30:00,198.48,199.74,198.04,199.25,205140.0,188.9474,190.1469,188.5286,189.6804,205140.0
2024-03-15 09:30:00,195.58,198.51,195.13,197.72,957343.0,186.1867,188.976,185.7583,188.2239,957343.0
2024-03-15 10:00:00,197.84,198.26,197.62,197.79,69098.0,188.3382,188.738,188.1287,188.2906,69098.0
2024-03-15 10:30:00,197.63,198.75,196.98,198.32,64894.0,188.1382,189.2045,187.5195,188.7951,64894.0
2024-03-15 11:00:00,198.33,198.39,197.59,197.84,43988.0,188.8046,188.8617,188.1002,188.3382,43988.0
2024-03-15 11:30:00,197.84,198.07,197.31,197.56,55414.0,188.3382,188.5571,187.8336,188.0716,55414.0
2024-03-15 12:00:00,197.56,198.04,197.35,197.81,57963.0,188.0716,188.5286,187.8717,188.3096,57963.0
2024-03-15 12:30:00,197.75,198.04,197.35,197.35,37279.0,188.2525,188.5286,187.8717,187.8717,37279.0
2024-03-15 13:00:00,197.3,197.76,197.04,197.47,70029.0,187.8241,188.262,187.5766,187.9859,70029.0
2024-03-15 13:30:00,197.45,197.85,197.23,197.85,34275.0,187.9669,188.3477,187.7575,188.3477,34275.0
2024-03-15 14:00:00,197.81,197.85,197.27,197.69,35928.0,188.3096,188.3477,187.7955,188.1954,35928.0
2024-03-15 14:30:00,197.63,198.06,197.22,197.93,62433.0,188.1382,188.5476,187.7479,188.4238,62433.0
2024-03-15 15:00:00,198.01,198.66,197.73,198.06,65138.0,188.5,189.1188,188.2334,188.5476,65138.0
2024-03-15 15:30:00,198.04,198.12,197.09,197.3,241166.0,188.5286,188.6047,187.6242,187.8241,241166.0
2024-03-18 09:30:00,196.6,197.13,195.51,196.7,52699.0,187.1577,187.6623,186.1201,187.2529,52699.0
2024-03-18 10:00:00,196.71,196.78,195.9,196.61,83490.0,187.2624,187.3291,186.4913,187.1672,83490.0
2024-03-18 10:30:00,196.54,197.18,196.2,196.75,68359.0,187.1006,187.7099,186.7769,187.3005,68359.0
2024-03-18 11:00:00,196.75,197.82,196.61,197.41,36535.0,187.3005,188.3191,187.1672,187.9288,36535.0
2024-03-18 11:30:00,197.35,197.58,197.1,197.46,48131.0,187.8717,188.0907,187.6337,187.9764,48131.0
2024-03-18 12:00:00,197.47,197.83,197.4,197.61,71455.0,187.9859,188.3286,187.9193,188.1192,71455.0
2024-03-18 12:30:00,197.65,197.81,197.46,197.72,27163.0,188.1573,188.3096,187.9764,188.2239,27163.0
2024-03-18 13:00:00,197.74,197.82,196.97,197.16,26121.0,188.243,188.3191,187.5099,187.6908,26121.0
2024-03-18 13:30:00,197.15,197.17,196.64,196.84,68882.0,187.6813,187.7003,187.1958,187.3862,68882.0
2024-03-18 14:00:00,196.83,196.96,196.69,196.93,52897.0,187.3767,187.5004,187.2434,187.4719,52897.0
2024-03-18 14:30:00,196.92,197.03,196.68,196.99,42534.0,187.4623,187.5671,187.2339,187.529,42534.0
2024-03-18 15:00:00,196.95,197.11,196.82,196.89,28670.0,187.4909,187.6432,187.3672,187.4338,28670.0
2024-03-18 15:30:00,196.8,196.88,195.85,195.94,241442.0,187.3481,187.4243,186.4437,186.5294,241442.0
2024-03-19 09:30:00,196.17,196.63,195.1,195.77,60134.0,186.7484,187.1863,185.7298,186.3676,60134.0
2024-03-19 10:00:00,195.85,195.94,194.69,194.94,29156.0,186.4437,186.5294,185.3395,185.5774,29156.0
2024-03-19 10:30:00,194.94,195.77,194.85,195.77,32795.0,185.5774,186.3676,185.4918,186.3676,32795.0
2024-03-19 11:00:00,195.77,196.13,195.75,195.99,35226.0,186.3676,186.7103,186.3485,186.577,35226.0
2024-03-19 11:30:00,195.96,196.02,195.73,195.89,27065.0,186.5485,186.6056,186.3295,186.4818,27065.0
2024-03-19 12:00:00,195.89,196.4,195.88,196.14,34653.0,186.4818,186.9673,186.4723,186.7198,34653.0
2024-03-19 12:30:00,196.11,196.25,195.86,196.05,23774.0,186.6913,186.8245,186.4533,186.6341,23774.0
2024-03-19 13:00:00,196.02,196.2,195.73,195.88,18732.0,186.6056,186.7769,186.3295,186.4723,18732.0
2024-03-19 13:30:00,195.89,196.03,195.69,195.96,49832.0,186.4818,186.6151,186.2914,186.5485,49832.0
2024-03-19 14:00:00,195.97,195.97,195.48,195.73,26324.0,186.558,186.558,186.0915,186.3295,26324.0
2024-03-19 14:30:00,195.76,196.06,195.76,195.84,31296.0,186.3581,186.6437,186.3581,186.4342,31296.0
2024-03-19 15:00:00,195.81,196.07,195.45,195.65,70993.0,186.4057,186.6532,186.0629,186.2533,70993.0
2024-03-19 15:30:00,195.65,196.88,195.55,196.63,223961.0,186.2533,187.4243,186.1581,187.1863,223961.0
2024-03-20 09:30:00,195.42,196.72,194.27,196.15,99160.0,186.0344,187.272,184.9396,186.7293,99160.0
2024-03-20 10:00:00,196.13,196.17,194.95,195.15,30370.0,186.7103,186.7484,185.587,185.7774,30370.0
2024-03-20 10:30:00,195.09,195.63,194.79,195.54,37420.0,185.7202,186.2343,185.4346,186.1486,37420.0
2024-03-20 11:00:00,195.63,196.14,195.54,195.85,46106.0,186.2343,186.7198,186.1486,186.4437,46106.0
2024-03-20 11:30:00,195.88,195.88,195.0,195.28,38681.0,186.4723,186.4723,185.6346,185.9011,38681.0
2024-03-20 12:00:00,195.28,195.73,194.94,195.61,67263.0,185.9011,186.3295,185.5774,186.2153,67263.0
2024-03-20 12:30:00,195.61,195.78,195.28,195.52,45135.0,186.2153,186.3771,185.9011,186.1296,45135.0
2024-03-20 13:00:00,195.48,195.48,194.92,195.08,27471.0,186.0915,186.0915,185.5584,185.7107,27471.0
2024-03-20 13:30:00,195.13,195.15,194.51,194.57,39344.0,185.7583,185.7774,185.1681,185.2252,39344.0
2024-03-20 14:00:00,194.64,195.76,193.82,194.32,144402.0,185.2919,186.3581,184.5112,184.9872,144402.0
2024-03-20 14:30:00,194.46,196.07,193.81,195.74,82698.0,185.1205,186.6532,184.5017,186.339,82698.0
2024-03-20 15:00:00,195.81,195.85,194.72,194.81,104792.0,186.4057,186.4437,185.368,185.4537,104792.0
2024-03-20 15:30:00,194.86,194.93,193.83,194.63,234968.0,185.5013,185.5679,184.5208,185.2823,234968.0
2024-03-21 09:30:00,195.86,196.38,194.67,196.13,148029.0,186.4533,186.9483,185.3204,186.7103,148029.0
2024-03-21 10:00:00,196.12,196.55,195.53,196.35,97737.0,186.7008,187.1101,186.1391,186.9197,97737.0
2024-03-21 10:30:00,196.44,196.44,195.64,195.86,148849.0,187.0054,187.0054,186.2438,186.4533,148849.0
2024-03-21 11:00:00,195.84,196.05,194.99,195.03,106524.0,186.4342,186.6341,185.625,185.6631,106524.0
2024-03-21 11:30:00,194.98,195.47,194.78,195.16,40271.0,185.6155,186.082,185.4251,185.7869,40271.0
2024-03-21 12:00:00,195.17,195.18,194.22,194.47,92889.0,185.7964,185.8059,184.892,185.13,92889.0
2024-03-21 12:30:00,194.45,194.84,194.12,194.24,98428.0,185.111,185.4822,184.7968,184.9111,98428.0
2024-03-21 13:00:00,194.24,194.34,193.95,194.23,33280.0,184.9111,185.0063,184.635,184.9015,33280.0
2024-03-21 13:30:00,194.22,194.39,193.94,194.35,91994.0,184.892,185.0539,184.6255,185.0158,91994.0
2024-03-21 14:00:00,194.35,194.58,194.23,194.34,114873.0,185.0158,185.2347,184.9015,185.0063,114873.0
2024-03-21 14:30:00,194.31,194.42,194.15,194.3,98297.0,184.9777,185.0824,184.8254,184.9682,98297.0
2024-03-21 15:00:00,194.3,194.45,193.87,194.13,84446.0,184.9682,185.111,184.5588,184.8063,84446.0
2024-03-21 15:30:00,194.16,194.32,193.66,193.94,284363.0,184.8349,184.9872,184.3589,184.6255,284363.0
2024-03-22 09:30:00,194.74,194.74,193.33,193.53,53988.0,185.387,185.387,184.0448,184.2352,53988.0
2024-03-22 10:00:00,193.52,193.54,192.8,192.85,39717.0,184.2256,184.2447,183.5402,183.5878,39717.0
2024-03-22 10:30:00,192.81,193.05,192.13,192.41,124348.0,183.5497,183.7782,182.9024,183.169,124348.0
2024-03-22 11:00:00,192.37,192.66,191.95,192.09,83983.0,183.1309,183.4069,182.731,182.8643,83983.0
2024-03-22 11:30:00,192.06,192.43,191.55,191.94,214513.0,182.8358,183.188,182.3503,182.7215,214513.0
2024-03-22 12:00:00,191.94,192.11,191.78,191.97,218682.0,182.7215,182.8834,182.5692,182.7501,218682.0
2024-03-22 12:30:00,191.93,192.07,191.83,192.04,61165.0,182.712,182.8453,182.6168,182.8167,61165.0
2024-03-22 13:00:00,192.03,192.27,191.84,192.27,46679.0,182.8072,183.0357,182.6263,183.0357,46679.0
2024-03-22 13:30:00,192.28,192.77,192.15,192.51,127902.0,183.0452,183.5117,182.9214,183.2642,127902.0
2024-03-22 14:00:00,192.52,192.62,192.22,192.24,119146.0,183.2737,183.3689,182.9881,183.0071,119146.0
2024-03-22 14:30:00,192.3,193.13,192.19,192.79,101528.0,183.0642,183.8544,182.9595,183.5307,101528.0
2024-03-22 15:00:00,192.8,192.88,192.48,192.77,74632.0,183.5402,183.6164,183.2356,183.5117,74632.0
2024-03-22 15:30:00,192.75,193.14,192.73,192.79,225088.0,183.4926,183.8639,183.4736,183.5307,225088.0
2024-03-25 09:30:00,193.69,195.5,193.53,195.0,108784.0,184.3875,186.1105,184.2352,185.6346,108784.0
2024-03-25 10:00:00,194.99,195.29,194.22,194.79,67935.0,185.625,185.9106,184.892,185.4346,67935.0
2024-03-25 10:30:00,194.91,195.59,194.72,195.33,67847.0,185.5489,186.1962,185.368,185.9487,67847.0
2024-03-25 11:00:00,195.33,195.68,195.12,195.47,93950.0,185.9487,186.2819,185.7488,186.082,93950.0
2024-03-25 11:30:00,195.46,195.73,195.39,195.5,51579.0,186.0725,186.3295,186.0058,186.1105,51579.0
2024-03-25 12:00:00,195.53,195.85,195.49,195.85,52656.0,186.1391,186.4437,186.101,186.4437,52656.0
2024-03-25 12:30:00,195.86,196.22,195.72,195.97,82552.0,186.4533,186.796,186.32,186.558,82552.0
2024-03-25 13:00:00,195.94,195.97,195.65,195.8,39536.0,186.5294,186.558,186.2533,186.3961,39536.0
2024-03-25 13:30:00,195.76,196.14,195.74,195.77,68655.0,186.3581,186.7198,186.339,186.3676,68655.0
2024-03-25 14:00:00,195.77,195.87,195.28,195.28,30182.0,186.3676,186.4628,185.9011,185.9011,30182.0
2024-03-25 14:30:00,195.28,195.47,194.81,194.86,72416.0,185.9011,186.082,185.4537,185.5013,72416.0
2024-03-25 15:00:00,194.89,195.52,194.66,195.28,101208.0,185.5298,186.1296,185.3109,185.9011,101208.0
2024-03-25 15:30:00,195.37,195.71,195.15,195.6,309018.0,185.9868,186.3105,185.7774,186.2057,309018.0
2024-03-26 09:30:00,195.26,195.3,194.27,194.44,108221.0,185.8821,185.9202,184.9396,185.1015,108221.0
2024-03-26 10:00:00,194.49,194.77,193.9,194.44,64812.0,185.1491,185.4156,184.5874,185.1015,64812.0
2024-03-26 10:30:00,194.42,195.2,194.36,194.77,50754.0,185.0824,185.825,185.0253,185.4156,50754.0
2024-03-26 11:00:00,194.86,195.04,194.27,194.57,41388.0,185.5013,185.6726,184.9396,185.2252,41388.0
2024-03-26 11:30:00,194.58,194.74,194.44,194.56,34272.0,185.2347,185.387,185.1015,185.2157,34272.0
2024-03-26 12:00:00,194.59,195.43,194.48,195.06,86791.0,185.2443,186.0439,185.1395,185.6917,86791.0
2024-03-26 12:30:00,195.06,195.42,194.93,195.25,46605.0,185.6917,186.0344,185.5679,185.8726,46605.0
2024-03-26 13:00:00,195.25,195.47,195.04,195.18,61897.0,185.8726,186.082,185.6726,185.8059,61897.0
2024-03-26 13:30:00,195.13,195.22,194.8,195.19,41064.0,185.7583,185.844,185.4442,185.8154,41064.0
2024-03-26 14:00:00,195.18,195.43,195.12,195.14,33919.0,185.8059,186.0439,185.7488,185.7678,33919.0
2024-03-26 14:30:00,195.14,195.25,194.92,195.13,70241.0,185.7678,185.8726,185.5584,185.7583,70241.0
2024-03-26 15:00:00,195.13,195.47,195.0,195.2,118382.0,185.7583,186.082,185.6346,185.825,118382.0
2024-03-26 15:30:00,195.17,195.17,194.05,194.09,169446.0,185.7964,185.7964,184.7302,184.7683,169446.0
2024-03-27 09:30:00,195.65,196.01,194.02,195.06,110509.0,186.2533,186.5961,184.7016,185.6917,110509.0
2024-03-27 10:00:00,195.06,197.08,194.97,197.08,82859.0,185.6917,187.6147,185.606,187.6147,82859.0
2024-03-27 10:30:00,197.1,197.75,196.66,197.03,66006.0,187.6337,188.2525,187.2148,187.5671,66006.0
2024-03-27 11:00:00,197.0,197.56,196.79,197.56,70284.0,187.5385,188.0716,187.3386,188.0716,70284.0
2024-03-27 11:30:00,197.49,197.63,196.59,196.69,46733.0,188.005,188.1382,187.1482,187.2434,46733.0
2024-03-27 12:00:00,196.75,196.78,196.3,196.57,20735.0,187.3005,187.3291,186.8721,187.1292,20735.0
2024-03-27 12:30:00,196.64,196.88,196.39,196.53,29287.0,187.1958,187.4243,186.9578,187.0911,29287.0
2024-03-27 13:00:00,196.49,196.78,196.47,196.69,34695.0,187.053,187.3291,187.034,187.2434,34695.0
2024-03-27 13:30:00,196.63,196.93,196.06,196.23,72534.0,187.1863,187.4719,186.6437,186.8055,72534.0
2024-03-27 14:00:00,196.25,196.54,196.0,196.17,81654.0,186.8245,187.1006,186.5865,186.7484,81654.0
2024-03-27 14:30:00,196.21,196.38,195.72,195.87,107686.0,186.7864,186.9483,186.32,186.4628,107686.0
2024-03-27 15:00:00,195.88,197.0,195.61,196.92,66506.0,186.4723,187.5385,186.2153,187.4623,66506.0
2024-03-27 15:30:00,196.98,197.45,196.56,197.39,375630.0,187.5195,187.9669,187.1196,187.9098,375630.0
2024-03-28 09:30:00,198.37,198.37,196.9,197.11,92763.0,188.8427,188.8427,187.4433,187.6432,92763.0
2024-03-28 10:00:00,197.26,197.67,197.05,197.66,46289.0,187.786,188.1763,187.5861,188.1668,46289.0
2024-03-28 10:30:00,197.72,197.75,196.51,196.7,37943.0,188.2239,188.2525,187.072,187.2529,37943.0
2024-03-28 11:00:00,196.71,197.13,196.43,197.0,55321.0,187.2624,187.6623,186.9959,187.5385,55321.0
2024-03-28 11:30:00,196.98,198.0,196.96,197.4,61922.0,187.5195,188.4905,187.5004,187.9193,61922.0
2024-03-28 12:00:00,197.43,197.5,196.36,196.73,52852.0,187.9479,188.0145,186.9292,187.2815,52852.0
2024-03-28 12:30:00,196.66,197.0,196.17,196.34,70525.0,187.2148,187.5385,186.7484,186.9102,70525.0
2024-03-28 13:00:00,196.33,197.09,196.22,196.5,33910.0,186.9007,187.6242,186.796,187.0625,33910.0
2024-03-28 13:30:00,196.45,196.53,196.0,196.34,34765.0,187.0149,187.0911,186.5865,186.9102,34765.0
2024-03-28 14:00:00,196.3,197.21,196.28,197.11,54408.0,186.8721,187.7384,186.8531,187.6432,54408.0
2024-03-28 14:30:00,197.09,197.56,196.62,197.2,83932.0,187.6242,188.0716,187.1768,187.7289,83932.0
2024-03-28 15:00:00,197.25,197.72,196.9,197.53,121149.0,187.7765,188.2239,187.4433,188.0431,121149.0
2024-03-28 15:30:00,197.53,197.78,196.79,197.57,321761.0,188.0431,188.281,187.3386,188.0811,321761.0
2024-04-01 09:30:00,196.55,196.58,194.5,195.21,122977.0,187.1101,187.1387,185.1586,185.8345,122977.0
2024-04-01 10:00:00,195.0,195.21,193.03,193.23,67414.0,185.6346,185.8345,183.7592,183.9496,67414.0
2024-04-01 10:30:00,193.23,194.14,192.91,193.84,57905.0,183.9496,184.8159,183.6449,184.5303,57905.0
2024-04-01 11:00:00,193.83,194.02,193.24,193.31,55762.0,184.5208,184.7016,183.9591,184.0257,55762.0
2024-04-01 11:30:00,193.36,193.78,193.0,193.75,55049.0,184.0733,184.4732,183.7306,184.4446,55049.0
2024-04-01 12:00:00,193.71,193.78,193.43,193.64,23479.0,184.4065,184.4732,184.14,184.3399,23479.0
2024-04-01 12:30:00,193.57,194.05,193.4,194.0,40705.0,184.2732,184.7302,184.1114,184.6826,40705.0
2024-04-01 13:00:00,193.94,193.94,192.18,192.37,86780.0,184.6255,184.6255,182.95,183.1309,86780.0
2024-04-01 13:30:00,192.35,192.76,192.22,192.71,73142.0,183.1118,183.5021,182.9881,183.4545,73142.0
2024-04-01 14:00:00,192.72,193.04,192.5,192.66,73627.0,183.4641,183.7687,183.2546,183.4069,73627.0
2024-04-01 14:30:00,192.68,193.16,192.68,192.97,56285.0,183.426,183.8829,183.426,183.7021,56285.0
2024-04-01 15:00:00,192.99,193.24,192.79,193.19,154573.0,183.7211,183.9591,183.5307,183.9115,154573.0
2024-04-01 15:30:00,193.12,193.23,192.38,193.0,280479.0,183.8449,183.9496,183.1404,183.7306,280479.0
2024-04-02 09:30:00,191.83,193.17,191.34,192.26,92084.0,182.6168,183.8925,182.1503,183.0262,92084.0
2024-04-02 10:00:00,192.36,192.36,191.52,191.86,118383.0,183.1214,183.1214,182.3217,182.6454,118383.0
2024-04-02 10:30:00,191.85,192.71,191.78,192.71,65644.0,182.6359,183.4545,182.5692,183.4545,65644.0
2024-04-02 11:00:00,192.7,193.48,192.69,193.41,73280.0,183.445,184.1876,183.4355,184.1209,73280.0
2024-04-02 11:30:00,193.42,193.83,192.45,192.59,61554.0,184.1304,184.5208,183.207,183.3403,61554.0
2024-04-02 12:00:00,192.67,193.15,192.59,192.97,51132.0,183.4165,183.8734,183.3403,183.7021,51132.0
2024-04-02 12:30:00,192.97,192.97,191.84,192.04,97107.0,183.7021,183.7021,182.6263,182.8167,97107.0
2024-04-02 13:00:00,192.12,192.4,192.12,192.25,76722.0,182.8929,183.1594,182.8929,183.0166,76722.0
2024-04-02 13:30:00,192.25,192.52,192.17,192.45,39144.0,183.0166,183.2737,182.9405,183.207,39144.0
2024-04-02 14:00:00,192.51,192.62,192.08,192.08,69073.0,183.2642,183.3689,182.8548,182.8548,69073.0
2024-04-02 14:30:00,192.09,192.4,191.71,191.72,139621.0,182.8643,183.1594,182.5026,182.5121,139621.0
2024-04-02 15:00:00,191.67,192.44,191.63,192.37,67750.0,182.4645,183.1975,182.4264,183.1309,67750.0
2024-04-02 15:30:00,192.38,192.51,191.95,192.22,322687.0,183.1404,183.2642,182.731,182.9881,322687.0
2024-04-03 09:30:00,191.37,191.63,190.18,190.75,128612.0,182.1789,182.4264,181.0461,181.5887,128612.0
2024-04-03 10:00:00,190.78,192.75,190.78,191.96,106087.0,181.6172,183.4926,181.6172,182.7406,106087.0
2024-04-03 10:30:00,192.0,192.11,191.27,191.53,78781.0,182.7786,182.8834,182.0837,182.3312,78781.0
2024-04-03 11:00:00,191.53,191.58,190.79,190.9,77209.0,182.3312,182.3788,181.6268,181.7315,77209.0
2024-04-03 11:30:00,190.83,190.92,190.54,190.7,45828.0,181.6648,181.7505,181.3888,181.5411,45828.0
2024-04-03 12:00:00,190.63,191.21,190.47,191.14,34747.0,181.4744,182.0266,181.3221,181.9599,34747.0
2024-04-03 12:30:00,191.15,191.83,190.57,191.3,68633.0,181.9695,182.6168,181.4173,182.1123,68633.0
2024-04-03 13:00:00,191.35,191.63,191.23,191.39,37114.0,182.1599,182.4264,182.0456,182.1979,37114.0
2024-04-03 13:30:00,191.36,192.14,191.19,192.05,289426.0,182.1694,182.9119,182.0075,182.8262,289426.0
2024-04-03 14:00:00,192.04,192.28,191.87,192.13,123257.0,182.8167,183.0452,182.6549,182.9024,123257.0
2024-04-03 14:30:00,192.16,192.53,192.04,192.49,58843.0,182.931,183.2832,182.8167,183.2451,58843.0
2024-04-03 15:00:00,192.45,192.86,192.07,192.19,130632.0,183.207,183.5973,182.8453,182.9595,130632.0
2024-04-03 15:30:00,192.21,193.25,192.16,192.31,213666.0,182.9786,183.9686,182.931,183.0738,213666.0
2024-04-04 09:30:00,194.09,194.58,193.85,194.38,101207.0,184.7683,185.2347,184.5398,185.0443,101207.0
2024-04-04 10:00:00,194.51,194.8,193.88,194.02,51657.0,185.1681,185.4442,184.5684,184.7016,51657.0
2024-04-04 10:30:00,194.0,194.08,193.42,193.67,45360.0,184.6826,184.7587,184.1304,184.3684,45360.0
2024-04-04 11:00:00,193.69,193.72,192.92,193.01,91710.0,184.3875,184.416,183.6545,183.7401,91710.0
2024-04-04 11:30:00,193.02,193.43,193.0,193.36,34926.0,183.7497,184.14,183.7306,184.0733,34926.0
2024-04-04 12:00:00,193.35,193.51,192.85,192.96,41024.0,184.0638,184.2161,183.5878,183.6925,41024.0
2024-04-04 12:30:00,192.94,193.0,191.95,192.3,75874.0,183.6735,183.7306,182.731,183.0642,75874.0
2024-04-04 13:00:00,192.27,192.5,192.26,192.42,57414.0,183.0357,183.2546,183.0262,183.1785,57414.0
2024-04-04 13:30:00,192.39,192.53,191.64,191.64,41374.0,183.1499,183.2832,182.4359,182.4359,41374.0
2024-04-04 14:00:00,191.69,191.81,190.35,190.35,99467.0,182.4835,182.5978,181.2079,181.2079,99467.0
2024-04-04 14:30:00,190.31,191.54,190.17,190.97,100574.0,181.1698,182.3407,181.0365,181.7981,100574.0
2024-04-04 15:00:00,190.93,191.49,190.82,190.98,133009.0,181.76,182.2931,181.6553,181.8076,133009.0
2024-04-04 15:30:00,190.98,191.16,190.09,190.27,252339.0,181.8076,181.979,180.9604,181.1317,252339.0
2024-04-05 09:30:00,189.25,191.48,188.78,191.23,156453.0,180.1607,182.2836,179.7133,182.0456,156453.0
2024-04-05 10:00:00,191.13,191.24,189.64,190.0,84560.0,181.9504,182.0551,180.532,180.8747,84560.0
2024-04-05 10:30:00,189.97,190.53,189.87,190.28,177258.0,180.8461,181.3792,180.7509,181.1413,177258.0
2024-04-05 11:00:00,190.27,190.79,190.01,190.77,77145.0,181.1317,181.6268,180.8842,181.6077,77145.0
2024-04-05 11:30:00,190.73,191.21,190.39,191.13,62588.0,181.5696,182.0266,181.246,181.9504,62588.0
2024-04-05 12:00:00,191.16,191.61,190.99,191.4,59439.0,181.979,182.4074,181.8172,182.2075,59439.0
2024-04-05 12:30:00,191.4,192.24,191.39,192.09,74729.0,182.2075,183.0071,182.1979,182.8643,74729.0
2024-04-05 13:00:00,192.09,192.09,190.88,190.93,55541.0,182.8643,182.8643,181.7124,181.76,55541.0
2024-04-05 13:30:00,190.91,191.21,190.55,190.81,54555.0,181.741,182.0266,181.3983,181.6458,54555.0
2024-04-05 14:00:00,190.79,191.16,190.51,190.51,54228.0,181.6268,181.979,181.3602,181.3602,54228.0
2024-04-05 14:30:00,190.5,190.81,190.13,190.59,77541.0,181.3507,181.6458,180.9985,181.4364,77541.0
2024-04-05 15:00:00,190.56,190.66,190.26,190.45,70610.0,181.4078,181.503,181.1222,181.3031,70610.0
2024-04-05 15:30:00,190.46,191.1,189.98,190.18,317701.0,181.3126,181.9219,180.8557,181.0461,317701.0
2024-04-08 09:30:00,190.1,190.49,188.0,188.06,142118.0,180.9699,181.3412,178.9708,179.0279,142118.0
2024-04-08 10:00:00,188.06,188.06,186.63,187.05,83800.0,179.0279,179.0279,177.6666,178.0664,83800.0
2024-04-08 10:30:00,186.94,189.31,186.81,189.24,78660.0,177.9617,180.2178,177.8379,180.1512,78660.0
2024-04-08 11:00:00,189.24,189.69,188.67,188.88,72249.0,180.1512,180.5796,179.6086,179.8085,72249.0
2024-04-08 11:30:00,188.84,189.4,187.78,188.03,86591.0,179.7704,180.3035,178.7613,178.9993,86591.0
2024-04-08 12:00:00,188.0,188.15,187.66,187.85,44733.0,178.9708,179.1136,178.6471,178.828,44733.0
2024-04-08 12:30:00,187.88,189.47,187.64,189.47,150814.0,178.8565,180.3702,178.628,180.3702,150814.0
2024-04-08 13:00:00,189.43,189.99,189.18,189.31,93297.0,180.3321,180.8652,180.0941,180.2178,93297.0
2024-04-08 13:30:00,189.16,189.32,188.87,188.93,99796.0,180.075,180.2274,179.799,179.8561,99796.0
2024-04-08 14:00:00,188.91,189.03,188.34,188.34,95867.0,179.8371,179.9513,179.2944,179.2944,95867.0
2024-04-08 14:30:00,188.37,188.64,188.0,188.15,63722.0,179.323,179.58,178.9708,179.1136,63722.0
2024-04-08 15:00:00,188.15,188.42,187.9,188.05,82554.0,179.1136,179.3706,178.8756,179.0184,82554.0
2024-04-08 15:30:00,188.05,188.37,187.79,188.31,210375.0,179.0184,179.323,178.7708,179.2659,210375.0
2024-04-09 09:30:00,189.37,190.42,188.84,189.78,74145.0,180.275,181.2745,179.7704,180.6653,74145.0
2024-04-09 10:00:00,189.74,191.07,189.15,190.79,68251.0,180.6272,181.8933,180.0655,181.6268,68251.0
2024-04-09 10:30:00,190.84,191.14,190.21,190.43,35053.0,181.6744,181.9599,181.0746,181.284,35053.0
2024-04-09 11:00:00,190.42,191.95,190.1,191.79,98417.0,181.2745,182.731,180.9699,182.5787,98417.0
2024-04-09 11:30:00,191.86,191.86,190.91,190.97,51754.0,182.6454,182.6454,181.741,181.7981,51754.0
2024-04-09 12:00:00,190.95,191.15,190.59,190.6,44362.0,181.7791,181.9695,181.4364,181.4459,44362.0
2024-04-09 12:30:00,190.66,191.53,190.66,191.26,59220.0,181.503,182.3312,181.503,182.0742,59220.0
2024-04-09 13:00:00,191.3,191.64,191.05,191.16,58197.0,182.1123,182.4359,181.8743,181.979,58197.0
2024-04-09 13:30:00,191.17,192.18,191.12,192.11,76189.0,181.9885,182.95,181.9409,182.8834,76189.0
2024-04-09 14:00:00,192.07,192.1,191.38,191.49,73083.0,182.8453,182.8738,182.1884,182.2931,73083.0
2024-04-09 14:30:00,191.53,192.17,191.45,192.03,59027.0,182.3312,182.9405,182.2551,182.8072,59027.0
2024-04-09 15:00:00,192.09,192.52,191.91,192.28,117887.0,182.8643,183.2737,182.693,183.0452,117887.0
2024-04-09 15:30:00,192.29,192.99,191.87,192.86,323380.0,183.0547,183.7211,182.6549,183.5973,323380.0
2024-04-10 09:30:00,187.19,187.49,183.05,184.22,345183.0,178.1997,178.4853,174.2585,175.3723,345183.0
2024-04-10 10:00:00,184.2,185.81,183.38,183.64,149274.0,175.3533,176.8859,174.5726,174.8202,149274.0
2024-04-10 10:30:00,183.62,184.66,182.65,183.63,83730.0,174.8011,175.7912,173.8777,174.8106,83730.0
2024-04-10 11:00:00,183.7,184.14,183.0,183.98,77259.0,174.8773,175.2961,174.2109,175.1438,77259.0
2024-04-10 11:30:00,184.01,184.13,182.87,182.98,102919.0,175.1724,175.2866,174.0871,174.1919,102919.0
2024-04-10 12:00:00,182.96,182.96,181.98,181.98,82256.0,174.1728,174.1728,173.2399,173.2399,82256.0
2024-04-10 12:30:00,181.99,182.48,181.41,182.11,40662.0,173.2494,173.7159,172.6973,173.3636,40662.0
2024-04-10 13:00:00,182.22,182.26,181.11,181.44,267384.0,173.4684,173.5064,172.4117,172.7258,267384.0
2024-04-10 13:30:00,181.39,181.81,180.54,181.42,167738.0,172.6782,173.0781,171.869,172.7068,167738.0
2024-04-10 14:00:00,181.43,181.83,180.88,181.22,88727.0,172.7163,173.0971,172.1927,172.5164,88727.0
2024-04-10 14:30:00,181.25,182.43,181.24,181.61,91781.0,172.5449,173.6683,172.5354,172.8877,91781.0
2024-04-10 15:00:00,181.58,182.73,181.54,182.36,273983.0,172.8591,173.9539,172.821,173.6016,273983.0
2024-04-10 15:30:00,182.4,182.47,181.68,181.9,548337.0,173.6397,173.7064,172.9543,173.1637,548337.0
2024-04-11 09:30:00,182.01,182.28,179.61,179.98,271965.0,174.8397,175.0991,172.5343,172.8897,271965.0
2024-04-11 10:00:00,180.02,180.4,179.62,179.65,291224.0,172.9281,173.2932,172.5439,172.5727,291224.0
2024-04-11 10:30:00,179.6,180.09,178.75,178.75,131740.0,172.5247,172.9954,171.7082,171.7082,131740.0
2024-04-11 11:00:00,178.78,179.45,178.33,178.9,180829.0,171.737,172.3806,171.3047,171.8523,180829.0
2024-04-11 11:30:00,178.9,180.27,178.9,180.14,150222.0,171.8523,173.1683,171.8523,173.0434,150222.0
2024-04-11 12:00:00,180.14,180.26,179.5,179.88,124793.0,173.0434,173.1587,172.4286,172.7936,124793.0
2024-04-11 12:30:00,179.86,180.31,179.82,180.26,68041.0,172.7744,173.2067,172.736,173.1587,68041.0
2024-04-11 13:00:00,180.31,180.64,180.07,180.12,145977.0,173.2067,173.5237,172.9762,173.0242,145977.0
2024-04-11 13:30:00,180.14,180.36,179.88,180.03,77662.0,173.0434,173.2547,172.7936,172.9377,77662.0
2024-04-11 14:00:00,179.99,180.54,179.61,179.68,75677.0,172.8993,173.4276,172.5343,172.6015,75677.0
2024-04-11 14:30:00,179.74,179.94,179.21,179.22,75577.0,172.6592,172.8513,172.15,172.1596,75577.0
2024-04-11 15:00:00,179.19,179.39,178.68,179.16,111477.0,172.1308,172.3229,171.6409,172.102,111477.0
2024-04-11 15:30:00,179.16,179.57,178.48,178.62,344023.0,172.102,172.4959,171.4488,171.5833,344023.0
2024-04-12 09:30:00,178.78,178.78,177.13,178.19,196231.0,171.737,171.737,170.152,171.1702,196231.0
2024-04-12 10:00:00,178.14,178.18,177.37,177.88,84962.0,171.1222,171.1606,170.3825,170.8724,84962.0
2024-04-12 10:30:00,177.87,177.97,177.18,177.56,87476.0,170.8628,170.9589,170.2,170.565,87476.0
2024-04-12 11:00:00,177.61,178.78,177.6,178.75,106172.0,170.6131,171.737,170.6035,171.7082,106172.0
2024-04-12 11:30:00,178.72,178.73,177.79,177.94,72788.0,171.6793,171.6889,170.786,170.9301,72788.0
2024-04-12 12:00:00,177.9,178.89,177.87,178.61,161210.0,170.8916,171.8426,170.8628,171.5737,161210.0
2024-04-12 12:30:00,178.59,179.13,178.02,178.74,739345.0,171.5545,172.0732,171.0069,171.6986,739345.0
2024-04-12 13:00:00,178.66,179.4,178.6,178.66,106971.0,171.6217,172.3326,171.5641,171.6217,106971.0
2024-04-12 13:30:00,178.69,179.35,178.66,179.13,63829.0,171.6505,172.2845,171.6217,172.0732,63829.0
2024-04-12 14:00:00,179.16,179.68,178.68,178.69,65643.0,172.102,172.6015,171.6409,171.6505,65643.0
2024-04-12 14:30:00,178.6,178.94,178.28,178.73,56039.0,171.5641,171.8907,171.2567,171.6889,56039.0
2024-04-12 15:00:00,178.63,178.85,178.33,178.34,60586.0,171.5929,171.8042,171.3047,171.3143,60586.0
2024-04-12 15:30:00,178.35,179.34,178.17,179.19,225558.0,171.3239,172.2749,171.151,172.1308,225558.0
2024-04-15 09:30:00,179.2,180.28,178.0,178.72,124792.0,172.1404,173.1779,170.9877,171.6793,124792.0
2024-04-15 10:00:00,178.53,178.53,177.2,177.37,91415.0,171.4968,171.4968,170.2192,170.3825,91415.0
2024-04-15 10:30:00,177.36,178.07,176.9,177.4,120991.0,170.3729,171.0549,169.931,170.4113,120991.0
2024-04-15 11:00:00,177.42,177.57,176.82,177.08,61593.0,170.4306,170.5746,169.8542,170.1039,61593.0
2024-04-15 11:30:00,177.07,177.67,177.01,177.23,51520.0,170.0943,170.6707,170.0367,170.248,51520.0
2024-04-15 12:00:00,177.18,177.29,176.68,176.85,65898.0,170.2,170.3057,169.7197,169.883,65898.0
2024-04-15 12:30:00,176.8,177.35,176.67,177.15,72895.0,169.835,170.3633,169.7101,170.1712,72895.0
2024-04-15 13:00:00,177.16,177.73,176.8,177.28,80500.0,170.1808,170.7283,169.835,170.2961,80500.0
2024-04-15 13:30:00,177.3,177.62,176.92,177.6,88246.0,170.3153,170.6227,169.9503,170.6035,88246.0
2024-04-15 14:00:00,177.59,177.9,177.31,177.32,66014.0,170.5939,170.8916,170.3249,170.3345,66014.0
2024-04-15 14:30:00,177.27,177.57,176.37,176.81,81713.0,170.2865,170.5746,169.4219,169.8446,81713.0
2024-04-15 15:00:00,176.81,177.26,176.02,177.06,83239.0,169.8446,170.2769,169.0857,170.0847,83239.0
2024-04-15 15:30:00,177.08,178.52,177.08,178.16,357471.0,170.1039,171.4872,170.1039,171.1414,357471.0
2024-04-16 09:30:00,177.95,177.95,174.11,174.79,210524.0,170.9397,170.9397,167.251,167.9042,210524.0
2024-04-16 10:00:00,174.75,174.94,173.13,173.53,193219.0,167.8657,168.0483,166.3096,166.6938,193219.0
2024-04-16 10:30:00,173.53,174.75,172.67,173.97,194160.0,166.6938,167.8657,165.8677,167.1165,194160.0
2024-04-16 11:00:00,174.01,174.44,173.74,174.33,103981.0,167.1549,167.568,166.8955,167.4623,103981.0
2024-04-16 11:30:00,174.29,174.83,174.14,174.3,172701.0,167.4239,167.9426,167.2798,167.4335,172701.0
2024-04-16 12:00:00,174.21,174.6,173.69,173.94,108300.0,167.347,167.7216,166.8475,167.0876,108300.0
2024-04-16 12:30:00,173.93,174.21,173.64,174.02,59213.0,167.078,167.347,166.7995,167.1645,59213.0
2024-04-16 13:00:00,174.03,174.03,172.76,173.32,112238.0,167.1741,167.1741,165.9541,166.4921,112238.0
2024-04-16 13:30:00,173.31,173.51,171.9,172.9,179029.0,166.4825,166.6746,165.128,166.0886,179029.0
2024-04-16 14:00:00,172.89,173.61,171.83,172.03,106366.0,166.079,166.7706,165.0608,165.2529,106366.0
2024-04-16 14:30:00,172.02,173.39,171.76,173.22,88042.0,165.2433,166.5593,164.9935,166.396,88042.0
2024-04-16 15:00:00,173.23,173.33,172.35,172.95,111250.0,166.4056,166.5017,165.5603,166.1367,111250.0
2024-04-16 15:30:00,172.94,173.3,172.12,172.2,403444.0,166.127,166.4729,165.3393,165.4162,403444.0
2024-04-17 09:30:00,172.96,173.02,171.41,172.12,244550.0,166.1463,166.2039,164.6573,165.3393,244550.0
2024-04-17 10:00:00,172.12,172.64,171.71,171.81,138555.0,165.3393,165.8389,164.9455,165.0416,138555.0
2024-04-17 10:30:00,171.8,171.89,171.27,171.52,119033.0,165.032,165.1184,164.5228,164.763,119033.0
2024-04-17 11:00:00,171.51,172.11,171.08,171.58,113511.0,164.7534,165.3297,164.3403,164.8206,113511.0
2024-04-17 11:30:00,171.64,172.0,171.37,171.74,155158.0,164.8783,165.2241,164.6189,164.9743,155158.0
2024-04-17 12:00:00,171.75,172.13,171.1,171.79,145947.0,164.9839,165.349,164.3595,165.0223,145947.0
2024-04-17 12:30:00,171.75,172.1,171.65,171.92,70145.0,164.9839,165.3201,164.8879,165.1472,70145.0
2024-04-17 13:00:00,171.92,172.99,171.87,172.83,97658.0,165.1472,166.1751,165.0992,166.0214,97658.0
2024-04-17 13:30:00,172.85,172.99,172.4,172.83,48350.0,166.0406,166.1751,165.6083,166.0214,48350.0
2024-04-17 14:00:00,172.83,173.36,172.69,172.78,91977.0,166.0214,166.5305,165.8869,165.9733,91977.0
2024-04-17 14:30:00,172.81,173.28,172.23,172.7,147373.0,166.0022,166.4537,165.445,165.8965,147373.0
2024-04-17 15:00:00,172.67,173.27,172.53,172.89,73137.0,165.8677,166.444,165.7332,166.079,73137.0
2024-04-17 15:30:00,172.95,173.32,171.86,172.02,205696.0,166.1367,166.4921,165.0896,165.2433,205696.0
2024-04-18 09:30:00,173.73,174.06,171.63,172.56,115985.0,166.8859,167.2029,164.8687,165.762,115985.0
2024-04-18 10:00:00,172.52,172.61,171.1,171.7,97848.0,165.7236,165.81,164.3595,164.9359,97848.0
2024-04-18 10:30:00,171.65,171.94,171.13,171.86,119269.0,164.8879,165.1664,164.3883,165.0896,119269.0
2024-04-18 11:00:00,171.89,172.38,171.72,172.0,132320.0,165.1184,165.5891,164.9551,165.2241,132320.0
2024-04-18 11:30:00,171.99,172.2,171.1,171.69,96835.0,165.2145,165.4162,164.3595,164.9263,96835.0
2024-04-18 12:00:00,171.64,172.0,171.12,171.72,143641.0,164.8783,165.2241,164.3787,164.9551,143641.0
2024-04-18 12:30:00,171.69,171.72,170.88,170.94,42453.0,164.9263,164.9551,164.1482,164.2058,42453.0
2024-04-18 13:00:00,170.97,171.67,170.87,171.67,67896.0,164.2347,164.9071,164.1386,164.9071,67896.0
2024-04-18 13:30:00,171.59,171.97,171.35,171.89,39123.0,164.8302,165.1953,164.5997,165.1184,39123.0
2024-04-18 14:00:00,171.9,171.9,171.06,171.17,51163.0,165.128,165.128,164.3211,164.4268,51163.0
2024-04-18 14:30:00,171.15,171.45,170.98,171.02,45338.0,164.4076,164.6957,164.2443,164.2827,45338.0
2024-04-18 15:00:00,171.03,171.55,170.91,171.46,67113.0,164.2923,164.7918,164.177,164.7053,67113.0
2024-04-18 15:30:00,171.5,171.61,170.67,170.95,267061.0,164.7438,164.8494,163.9465,164.2154,267061.0
2024-04-19 09:30:00,171.8,172.05,170.72,171.57,253173.0,165.032,165.2721,163.9945,164.811,253173.0
2024-04-19 10:00:00,171.61,172.65,171.08,172.57,120391.0,164.8494,165.8485,164.3403,165.7716,120391.0
2024-04-19 10:30:00,172.56,173.01,171.81,171.98,173825.0,165.762,166.1943,165.0416,165.2049,173825.0
2024-04-19 11:00:00,171.87,171.95,171.53,171.61,34390.0,165.0992,165.176,164.7726,164.8494,34390.0
2024-04-19 11:30:00,171.64,171.8,171.47,171.65,39595.0,164.8783,165.032,164.715,164.8879,39595.0
2024-04-19 12:00:00,171.64,171.88,171.05,171.32,61844.0,164.8783,165.1088,164.3115,164.5709,61844.0
2024-04-19 12:30:00,171.29,171.35,170.69,171.19,104129.0,164.542,164.5997,163.9657,164.446,104129.0
2024-04-19 13:00:00,171.19,171.33,170.86,170.98,106114.0,164.446,164.5805,164.129,164.2443,106114.0
2024-04-19 13:30:00,171.0,171.22,170.71,171.06,55308.0,164.2635,164.4748,163.9849,164.3211,55308.0
2024-04-19 14:00:00,171.03,171.19,170.72,170.76,68587.0,164.2923,164.446,163.9945,164.0329,68587.0
2024-04-19 14:30:00,170.72,171.88,170.72,171.86,100800.0,163.9945,165.1088,163.9945,165.0896,100800.0
2024-04-19 15:00:00,171.84,172.01,171.13,171.15,72869.0,165.0704,165.2337,164.3883,164.4076,72869.0
2024-04-19 15:30:00,171.16,171.4,170.86,171.27,267095.0,164.4172,164.6477,164.129,164.5228,267095.0
2024-04-22 09:30:00,171.63,171.99,171.01,171.75,123700.0,164.8687,165.2145,164.2731,164.9839,123700.0
2024-04-22 10:00:00,171.76,172.47,171.68,172.15,162895.0,164.9935,165.6756,164.9167,165.3682,162895.0
2024-04-22 10:30:00,172.16,172.19,171.37,172.0,146942.0,165.3778,165.4066,164.6189,165.2241,146942.0
2024-04-22 11:00:00,171.99,172.3,171.65,172.3,151613.0,165.2145,165.5123,164.8879,165.5123,151613.0
2024-04-22 11:30:00,172.31,172.39,171.47,171.48,62206.0,165.5219,165.5987,164.715,164.7246,62206.0
2024-04-22 12:00:00,171.44,171.68,171.13,171.37,59126.0,164.6861,164.9167,164.3883,164.6189,59126.0
2024-04-22 12:30:00,171.41,171.75,171.1,171.71,85562.0,164.6573,164.9839,164.3595,164.9455,85562.0
2024-04-22 13:00:00,171.79,172.34,171.77,172.25,96132.0,165.0223,165.5507,165.0031,165.4642,96132.0
2024-04-22 13:30:00,172.25,172.84,171.96,172.28,129213.0,165.4642,166.031,165.1857,165.493,129213.0
2024-04-22 14:00:00,172.27,172.94,172.13,172.49,191674.0,165.4834,166.127,165.349,165.6948,191674.0
2024-04-22 14:30:00,172.54,172.58,171.84,172.09,107681.0,165.7428,165.7812,165.0704,165.3105,107681.0
2024-04-22 15:00:00,172.06,172.08,171.44,171.99,63694.0,165.2817,165.3009,164.6861,165.2145,63694.0
2024-04-22 15:30:00,171.95,172.47,171.65,172.35,204493.0,165.176,165.6756,164.8879,165.5603,204493.0
2024-04-23 09:30:00,172.49,173.43,171.43,173.16,125952.0,165.6948,166.5977,164.6765,166.3384,125952.0
2024-04-23 10:00:00,173.01,175.15,173.01,175.05,168650.0,166.1943,168.25,166.1943,168.1539,168650.0
2024-04-23 10:30:00,175.0,175.28,174.43,175.15,83141.0,168.1059,168.3749,167.5583,168.25,83141.0
2024-04-23 11:00:00,175.14,175.89,175.05,175.5,114523.0,168.2404,168.9608,168.1539,168.5862,114523.0
2024-04-23 11:30:00,175.5,175.58,174.77,174.84,90840.0,168.5862,168.663,167.885,167.9522,90840.0
2024-04-23 12:00:00,174.84,175.38,174.65,175.31,72810.0,167.9522,168.4709,167.7697,168.4037,72810.0
2024-04-23 12:30:00,175.31,175.97,175.23,175.79,98547.0,168.4037,169.0377,168.3268,168.8648,98547.0
2024-04-23 13:00:00,175.77,176.07,175.5,175.52,90715.0,168.8456,169.1337,168.5862,168.6054,90715.0
2024-04-23 13:30:00,175.51,175.67,175.11,175.41,46928.0,168.5958,168.7495,168.2116,168.4997,46928.0
2024-04-23 14:00:00,175.37,175.54,174.94,174.97,58311.0,168.4613,168.6246,168.0483,168.0771,58311.0
2024-04-23 14:30:00,174.97,174.97,173.76,173.85,132741.0,168.0771,168.0771,166.9147,167.0012,132741.0
2024-04-23 15:00:00,173.86,174.14,172.12,174.07,268812.0,167.0108,167.2798,165.3393,167.2125,268812.0
2024-04-23 15:30:00,174.0,174.46,173.89,174.23,201064.0,167.1453,167.5872,167.0396,167.3662,201064.0
2024-04-24 09:30:00,172.67,175.32,172.35,174.44,194325.0,165.8677,168.4133,165.5603,167.568,194325.0
2024-04-24 10:00:00,174.6,175.44,174.18,174.22,119177.0,167.7216,168.5286,167.3182,167.3566,119177.0
2024-04-24 10:30:00,174.21,174.29,173.21,174.18,96320.0,167.347,167.4239,166.3864,167.3182,96320.0
2024-04-24 11:00:00,174.18,174.27,173.7,174.0,116260.0,167.3182,167.4046,166.8571,167.1453,116260.0
2024-04-24 11:30:00,174.03,175.08,173.86,174.66,81409.0,167.1741,168.1827,167.0108,167.7793,81409.0
2024-04-24 12:00:00,174.66,174.85,173.97,174.41,54184.0,167.7793,167.9618,167.1165,167.5391,54184.0
2024-04-24 12:30:00,174.37,174.8,174.25,174.58,37316.0,167.5007,167.9138,167.3854,167.7024,37316.0
2024-04-24 13:00:00,174.57,174.88,174.35,174.81,33678.0,167.6928,167.9906,167.4815,167.9234,33678.0
2024-04-24 13:30:00,174.83,174.99,174.51,174.74,34469.0,167.9426,168.0963,167.6352,167.8561,34469.0
2024-04-24 14:00:00,174.69,174.74,174.43,174.67,42434.0,167.8081,167.8561,167.5583,167.7889,42434.0
2024-04-24 14:30:00,174.66,174.71,174.27,174.38,95634.0,167.7793,167.8273,167.4046,167.5103,95634.0
2024-04-24 15:00:00,174.36,174.63,173.98,174.5,68064.0,167.4911,167.7505,167.1261,167.6256,68064.0
2024-04-24 15:30:00,174.49,174.66,173.18,173.32,491299.0,167.616,167.7793,166.3576,166.4921,491299.0
2024-04-25 09:30:00,171.75,172.64,171.49,171.91,76003.0,164.9839,165.8389,164.7342,165.1376,76003.0
2024-04-25 10:00:00,171.87,172.75,171.28,172.47,65755.0,165.0992,165.9445,164.5324,165.6756,65755.0
2024-04-25 10:30:00,172.54,173.14,172.43,172.61,103100.0,165.7428,166.3192,165.6371,165.81,103100.0
2024-04-25 11:00:00,172.54,172.96,172.37,172.67,56340.0,165.7428,166.1463,165.5795,165.8677,56340.0
2024-04-25 11:30:00,172.72,173.12,172.45,172.64,45925.0,165.9157,166.3,165.6563,165.8389,45925.0
2024-04-25 12:00:00,172.61,172.92,172.47,172.88,71879.0,165.81,166.1078,165.6756,166.0694,71879.0
2024-04-25 12:30:00,172.81,173.05,172.58,173.0,57625.0,166.0022,166.2327,165.7812,166.1847,57625.0
2024-04-25 13:00:00,172.94,173.03,172.6,172.79,23665.0,166.127,166.2135,165.8004,165.983,23665.0
2024-04-25 13:30:00,172.82,173.22,172.77,173.07,67718.0,166.0118,166.396,165.9637,166.2519,67718.0
2024-04-25 14:00:00,173.01,173.07,172.55,172.55,26456.0,166.1943,166.2519,165.7524,165.7524,26456.0
2024-04-25 14:30:00,172.54,172.97,172.54,172.81,35872.0,165.7428,166.1559,165.7428,166.0022,35872.0
2024-04-25 15:00:00,172.83,173.14,172.71,173.12,45915.0,166.0214,166.3192,165.9061,166.3,45915.0
2024-04-25 15:30:00,173.09,173.12,172.71,172.96,114960.0,166.2711,166.3,165.9061,166.1463,114960.0
2024-04-26 09:30:00,172.72,174.72,171.77,174.45,166000.0,165.9157,167.8369,165.0031,167.5776,166000.0
2024-04-26 10:00:00,174.25,174.94,174.06,174.08,58550.0,167.3854,168.0483,167.2029,167.2221,58550.0
2024-04-26 10:30:00,174.08,174.36,172.85,172.98,60938.0,167.2221,167.4911,166.0406,166.1655,60938.0
2024-04-26 11:00:00,172.98,173.53,172.81,172.97,27326.0,166.1655,166.6938,166.0022,166.1559,27326.0
2024-04-26 11:30:00,172.95,173.0,172.44,172.69,39025.0,166.1367,166.1847,165.6467,165.8869,39025.0
2024-04-26 12:00:00,172.65,172.97,172.59,172.81,33100.0,165.8485,166.1559,165.7908,166.0022,33100.0
2024-04-26 12:30:00,172.83,172.98,172.67,172.82,39448.0,166.0214,166.1655,165.8677,166.0118,39448.0
2024-04-26 13:00:00,172.85,173.01,172.32,172.38,43698.0,166.0406,166.1943,165.5315,165.5891,43698.0
2024-04-26 13:30:00,172.37,172.66,172.35,172.54,47500.0,165.5795,165.8581,165.5603,165.7428,47500.0
2024-04-26 14:00:00,172.56,172.98,172.25,172.52,35204.0,165.762,166.1655,165.4642,165.7236,35204.0
2024-04-26 14:30:00,172.6,172.65,172.25,172.5,44808.0,165.8004,165.8485,165.4642,165.7044,44808.0
2024-04-26 15:00:00,172.5,172.5,171.99,172.26,78159.0,165.7044,165.7044,165.2145,165.4738,78159.0
2024-04-26 15:30:00,172.23,172.24,171.33,171.65,228239.0,165.445,165.4546,164.5805,164.8879,228239.0
2024-04-29 09:30:00,173.26,175.56,173.2,173.99,114699.0,166.4344,168.6438,166.3768,167.1357,114699.0
2024-04-29 10:00:00,174.0,174.08,173.4,174.03,81932.0,167.1453,167.2221,166.5689,167.1741,81932.0
2024-04-29 10:30:00,174.03,174.37,173.83,174.05,93553.0,167.1741,167.5007,166.982,167.1933,93553.0
2024-04-29 11:00:00,173.99,174.38,173.76,173.95,97389.0,167.1357,167.5103,166.9147,167.0973,97389.0
2024-04-29 11:30:00,173.84,174.34,173.61,174.19,48658.0,166.9916,167.4719,166.7706,167.3278,48658.0
2024-04-29 12:00:00,174.19,174.54,174.02,174.17,68302.0,167.3278,167.664,167.1645,167.3086,68302.0
2024-04-29 12:30:00,174.17,174.37,173.99,174.12,84057.0,167.3086,167.5007,167.1357,167.2606,84057.0
2024-04-29 13:00:00,174.11,174.21,173.79,174.02,68739.0,167.251,167.347,166.9436,167.1645,68739.0
2024-04-29 13:30:00,174.02,174.13,173.97,174.05,49943.0,167.1645,167.2702,167.1165,167.1933,49943.0
2024-04-29 14:00:00,174.03,174.15,173.86,174.07,56290.0,167.1741,167.2894,167.0108,167.2125,56290.0
2024-04-29 14:30:00,174.06,174.13,173.7,174.1,50789.0,167.2029,167.2702,166.8571,167.2413,50789.0
2024-04-29 15:00:00,174.08,174.16,173.6,173.97,83874.0,167.2221,167.299,166.761,167.1165,83874.0
2024-04-29 15:30:00,173.99,175.09,173.91,175.07,271267.0,167.1357,168.1923,167.0588,168.1731,271267.0
2024-04-30 09:30:00,176.1,176.92,172.36,175.19,279384.0,169.1626,169.9503,165.5699,168.2884,279384.0
2024-04-30 10:00:00,175.44,176.11,174.51,174.56,145745.0,168.5286,169.1722,167.6352,167.6832,145745.0
2024-04-30 10:30:00,174.69,174.75,173.32,174.25,196222.0,167.8081,167.8657,166.4921,167.3854,196222.0
2024-04-30 11:00:00,174.15,174.26,172.51,173.08,162537.0,167.2894,167.395,165.714,166.2615,162537.0
2024-04-30 11:30:00,173.09,173.25,172.26,173.08,108458.0,166.2711,166.4248,165.4738,166.2615,108458.0
2024-04-30 12:00:00,173.14,173.59,172.34,173.58,95695.0,166.3192,166.7514,165.5507,166.7418,95695.0
2024-04-30 12:30:00,173.58,173.65,172.52,173.29,117776.0,166.7418,166.8091,165.7236,166.4633,117776.0
2024-04-30 13:00:00,173.34,173.35,171.9,172.47,116940.0,166.5113,166.5209,165.128,165.6756,116940.0
2024-04-30 13:30:00,172.44,172.97,172.38,172.82,99433.0,165.6467,166.1559,165.5891,166.0118,99433.0
2024-04-30 14:00:00,172.78,173.14,172.17,172.21,73356.0,165.9733,166.3192,165.3874,165.4258,73356.0
2024-04-30 14:30:00,172.21,172.5,171.97,172.35,64083.0,165.4258,165.7044,165.1953,165.5603,64083.0
2024-04-30 15:00:00,172.33,172.45,171.39,171.39,110461.0,165.5411,165.6563,164.6381,164.6381,110461.0
2024-04-30 15:30:00,171.4,171.84,170.46,171.56,327130.0,164.6477,165.0704,163.7447,164.8014,327130.0
2024-05-01 09:30:00,173.28,173.94,171.8,172.98,130041.0,166.4537,167.0876,165.032,166.1655,130041.0
2024-05-01 10:00:00,172.98,173.02,171.56,171.9,67338.0,166.1655,166.2039,164.8014,165.128,67338.0
2024-05-01 10:30:00,171.83,172.69,171.49,172.64,89196.0,165.0608,165.8869,164.7342,165.8389,89196.0
2024-05-01 11:00:00,172.59,175.66,172.44,174.92,188577.0,165.7908,168.7399,165.6467,168.029,188577.0
2024-05-01 11:30:00,174.8,174.98,173.37,174.2,123163.0,167.9138,168.0867,166.5401,167.3374,123163.0
2024-05-01 12:00:00,174.12,174.22,173.84,174.03,103255.0,167.2606,167.3566,166.9916,167.1741,103255.0
2024-05-01 12:30:00,173.97,174.47,173.69,173.99,72614.0,167.1165,167.5968,166.8475,167.1357,72614.0
2024-05-01 13:00:00,173.96,174.06,173.51,173.92,63859.0,167.1069,167.2029,166.6746,167.0684,63859.0
2024-05-01 13:30:00,173.92,174.18,173.69,173.92,71561.0,167.0684,167.3182,166.8475,167.0684,71561.0
2024-05-01 14:00:00,173.96,174.25,173.58,173.99,90429.0,167.1069,167.3854,166.7418,167.1357,90429.0
2024-05-01 14:30:00,174.02,178.08,173.45,177.62,233179.0,167.1645,171.0646,166.617,170.6227,233179.0
2024-05-01 15:00:00,177.61,178.81,177.61,178.05,198672.0,170.6131,171.7658,170.6131,171.0357,198672.0
2024-05-01 15:30:00,178.05,178.28,176.48,176.69,466673.0,171.0357,171.2567,169.5276,169.7293,466673.0
2024-05-02 09:30:00,178.01,178.61,175.36,176.76,136639.0,170.9973,171.5737,168.4517,169.7966,136639.0
2024-05-02 10:00:00,176.83,176.88,175.71,176.43,113276.0,169.8638,169.9118,168.7879,169.4796,113276.0
2024-05-02 10:30:00,176.43,177.09,175.48,177.08,82580.0,169.4796,170.1136,168.567,170.1039,82580.0
2024-05-02 11:00:00,177.06,177.37,176.66,177.12,119944.0,170.0847,170.3825,169.7005,170.1424,119944.0
2024-05-02 11:30:00,177.1,177.62,176.84,177.62,72911.0,170.1232,170.6227,169.8734,170.6227,72911.0
2024-05-02 12:00:00,177.62,178.58,177.59,178.24,149341.0,170.6227,171.5449,170.5939,171.2183,149341.0
2024-05-02 12:30:00,178.2,178.4,177.88,178.0,142946.0,171.1798,171.3719,170.8724,170.9877,142946.0
2024-05-02 13:00:00,177.99,178.98,177.87,178.55,126604.0,170.9781,171.9291,170.8628,171.516,126604.0
2024-05-02 13:30:00,178.61,179.16,178.31,179.1,127471.0,171.5737,172.102,171.2855,172.0444,127471.0
2024-05-02 14:00:00,179.09,179.48,178.94,178.94,88091.0,172.0348,172.4094,171.8907,171.8907,88091.0
2024-05-02 14:30:00,178.92,179.61,178.89,179.25,112302.0,171.8715,172.5343,171.8426,172.1885,112302.0
2024-05-02 15:00:00,179.22,179.53,178.85,178.99,107529.0,172.1596,172.4574,171.8042,171.9387,107529.0
2024-05-02 15:30:00,178.98,179.7,178.72,179.64,369959.0,171.9291,172.6207,171.6793,172.5631,369959.0
2024-05-03 09:30:00,183.5,184.89,183.0,183.95,441164.0,176.271,177.6063,175.7907,176.7033,441164.0
2024-05-03 10:00:00,184.08,184.37,182.61,183.08,125936.0,176.8282,177.1068,175.4161,175.8676,125936.0
2024-05-03 10:30:00,183.13,183.44,182.36,182.52,182837.0,175.9156,176.2134,175.1759,175.3296,182837.0
2024-05-03 11:00:00,182.56,182.56,181.29,181.81,153288.0,175.3681,175.3681,174.1481,174.6476,153288.0
2024-05-03 11:30:00,181.81,181.93,181.17,181.74,109979.0,174.6476,174.7629,174.0328,174.5804,109979.0
2024-05-03 12:00:00,181.73,182.35,181.66,182.19,131392.0,174.5708,175.1663,174.5035,175.0126,131392.0
2024-05-03 12:30:00,182.21,182.79,182.13,182.65,145556.0,175.0319,175.589,174.955,175.4545,145556.0
2024-05-03 13:00:00,182.71,182.71,181.62,181.85,66513.0,175.5122,175.5122,174.4651,174.686,66513.0
2024-05-03 13:30:00,181.73,182.43,181.63,182.26,43103.0,174.5708,175.2432,174.4747,175.0799,43103.0
2024-05-03 14:00:00,182.26,182.55,181.66,182.27,77242.0,175.0799,175.3585,174.5035,175.0895,77242.0
2024-05-03 14:30:00,182.25,182.64,181.82,181.98,56292.0,175.0703,175.4449,174.6572,174.8109,56292.0
2024-05-03 15:00:00,181.96,182.36,181.88,181.92,141344.0,174.7917,175.1759,174.7149,174.7533,141344.0
2024-05-03 15:30:00,181.9,182.04,181.35,181.73,242012.0,174.7341,174.8686,174.2057,174.5708,242012.0
2024-05-06 09:30:00,182.28,182.7,180.6,180.6,78085.0,175.0991,175.5025,173.4853,173.4853,78085.0
2024-05-06 10:00:00,180.69,180.74,179.75,179.99,78087.0,173.5717,173.6198,172.6688,172.8993,78087.0
2024-05-06 10:30:00,179.88,180.29,178.9,179.91,130208.0,172.7936,173.1875,171.8523,172.8225,130208.0
2024-05-06 11:00:00,179.97,180.05,178.35,178.4,85456.0,172.8801,172.9569,171.3239,171.3719,85456.0
2024-05-06 11:30:00,178.41,179.0,177.74,178.66,160161.0,171.3816,171.9483,170.7379,171.6217,160161.0
2024-05-06 12:00:00,178.61,179.28,178.48,178.5,57460.0,171.5737,172.2173,171.4488,171.468,57460.0
2024-05-06 12:30:00,178.55,178.96,178.07,178.3,80096.0,171.516,171.9099,171.0549,171.2759,80096.0
2024-05-06 13:00:00,178.31,178.59,178.08,178.27,57232.0,171.2855,171.5545,171.0646,171.2471,57232.0
2024-05-06 13:30:00,178.28,179.13,178.19,178.84,74219.0,171.2567,172.0732,171.1702,171.7946,74219.0
2024-05-06 14:00:00,178.8,178.92,178.53,178.8,51188.0,171.7562,171.8715,171.4968,171.7562,51188.0
2024-05-06 14:30:00,178.77,178.77,178.02,178.1,81876.0,171.7274,171.7274,171.0069,171.0838,81876.0
2024-05-06 15:00:00,178.12,178.24,177.52,178.05,67713.0,171.103,171.2183,170.5266,171.0357,67713.0
2024-05-06 15:30:00,178.09,178.89,178.0,178.69,259974.0,171.0742,171.8426,170.9877,171.6505,259974.0
2024-05-07 09:30:00,180.0,180.81,179.33,179.87,146645.0,172.9089,173.687,172.2653,172.784,146645.0
2024-05-07 10:00:00,179.8,180.98,179.23,179.8,107708.0,172.7168,173.8503,172.1693,172.7168,107708.0
2024-05-07 10:30:00,179.77,180.62,179.77,180.36,76880.0,172.688,173.5045,172.688,173.2547,76880.0
2024-05-07 11:00:00,180.4,180.96,180.11,180.91,68811.0,173.2932,173.8311,173.0146,173.7831,68811.0
2024-05-07 11:30:00,180.84,181.2,180.34,181.2,84298.0,173.7158,174.0616,173.2355,174.0616,84298.0
2024-05-07 12:00:00,181.11,181.45,180.83,181.11,70627.0,173.9752,174.3018,173.7062,173.9752,70627.0
2024-05-07 12:30:00,181.09,181.14,180.66,181.0,60346.0,173.956,174.004,173.5429,173.8695,60346.0
2024-05-07 13:00:00,180.95,181.01,180.62,180.71,33364.0,173.8215,173.8791,173.5045,173.5909,33364.0
2024-05-07 13:30:00,180.69,180.88,180.13,180.25,65191.0,173.5717,173.7542,173.0338,173.1491,65191.0
2024-05-07 14:00:00,180.2,180.29,179.49,179.63,52480.0,173.101,173.1875,172.419,172.5535,52480.0
2024-05-07 14:30:00,179.61,180.47,179.45,180.39,47107.0,172.5343,173.3604,172.3806,173.2836,47107.0
2024-05-07 15:00:00,180.43,180.75,180.26,180.63,55866.0,173.322,173.6294,173.1587,173.5141,55866.0
2024-05-07 15:30:00,180.58,181.41,180.43,181.29,208409.0,173.4661,174.2634,173.322,174.1481,208409.0
2024-05-08 09:30:00,179.95,180.16,178.84,179.35,64471.0,172.8609,173.0626,171.7946,172.2845,64471.0
2024-05-08 10:00:00,179.36,179.47,178.51,178.96,57903.0,172.2941,172.3998,171.4776,171.9099,57903.0
2024-05-08 10:30:00,178.96,180.61,178.85,180.52,76097.0,171.9099,173.4949,171.8042,173.4084,76097.0
2024-05-08 11:00:00,180.56,180.87,180.21,180.58,75671.0,173.4469,173.7446,173.1106,173.4661,75671.0
2024-05-08 11:30:00,180.53,181.0,180.31,180.55,63923.0,173.418,173.8695,173.2067,173.4372,63923.0
2024-05-08 12:00:00,180.6,181.02,180.55,180.73,72904.0,173.4853,173.8887,173.4372,173.6102,72904.0
2024-05-08 12:30:00,180.77,180.85,180.55,180.63,78739.0,173.6486,173.7254,173.4372,173.5141,78739.0
2024-05-08 13:00:00,180.62,180.95,180.51,180.66,38872.0,173.5045,173.8215,173.3988,173.5429,38872.0
2024-05-08 13:30:00,180.62,180.99,180.52,180.99,53194.0,173.5045,173.8599,173.4084,173.8599,53194.0
2024-05-08 14:00:00,180.99,181.28,180.94,180.98,94769.0,173.8599,174.1385,173.8119,173.8503,94769.0
2024-05-08 14:30:00,180.98,181.16,180.7,180.75,66269.0,173.8503,174.0232,173.5813,173.6294,66269.0
2024-05-08 15:00:00,180.74,181.25,180.34,180.9,98371.0,173.6198,174.1097,173.2355,173.7735,98371.0
2024-05-08 15:30:00,180.91,181.52,180.83,181.39,284849.0,173.7831,174.369,173.7062,174.2442,284849.0
2024-05-09 09:30:00,182.64,184.65,181.96,184.1,95549.0,175.4449,177.3757,174.7917,176.8474,95549.0
2024-05-09 10:00:00,184.16,186.23,184.06,185.92,82299.0,176.905,178.8935,176.809,178.5957,82299.0
2024-05-09 10:30:00,185.99,186.92,185.87,186.69,73387.0,178.6629,179.5563,178.5477,179.3354,73387.0
2024-05-09 11:00:00,186.63,187.57,186.36,186.89,111183.0,179.2777,180.1807,179.0184,179.5275,111183.0
2024-05-09 11:30:00,186.99,187.14,186.52,187.05,85190.0,179.6235,179.7676,179.1721,179.6812,85190.0
2024-05-09 12:00:00,187.0,187.7,186.37,187.58,98462.0,179.6332,180.3056,179.028,180.1903,98462.0
2024-05-09 12:30:00,187.58,187.7,186.66,187.25,55635.0,180.1903,180.3056,179.3065,179.8733,55635.0
2024-05-09 13:00:00,187.31,187.67,187.1,187.35,65621.0,179.9309,180.2768,179.7292,179.9694,65621.0
2024-05-09 13:30:00,187.34,187.75,187.05,187.09,132122.0,179.9598,180.3536,179.6812,179.7196,132122.0
2024-05-09 14:00:00,187.11,187.39,185.04,185.81,120781.0,179.7388,180.0078,177.7504,178.49,120781.0
2024-05-09 14:30:00,185.93,186.58,185.79,186.34,65750.0,178.6053,179.2297,178.4708,178.9992,65750.0
2024-05-09 15:00:00,186.31,186.82,186.15,186.63,86253.0,178.9703,179.4602,178.8166,179.2777,86253.0
2024-05-09 15:30:00,186.6,187.17,186.26,186.4,387162.0,179.2489,179.7965,178.9223,179.0568,387162.0
2024-05-10 09:30:00,186.47,186.71,185.06,185.44,98934.0,179.124,179.3546,177.7696,178.1346,98934.0
2024-05-10 10:00:00,185.43,185.43,184.54,184.65,107321.0,178.125,178.125,177.2701,177.3757,107321.0
2024-05-10 10:30:00,184.7,185.68,184.06,184.49,98543.0,177.4238,178.3652,176.809,177.222,98543.0
2024-05-10 11:00:00,184.55,184.61,183.89,184.45,186928.0,177.2797,177.3373,176.6457,177.1836,186928.0
2024-05-10 11:30:00,184.48,184.54,183.75,183.85,57916.0,177.2124,177.2701,176.5112,176.6072,57916.0
2024-05-10 12:00:00,183.85,184.07,183.57,183.88,38318.0,176.6072,176.8186,176.3383,176.6361,38318.0
2024-05-10 12:30:00,183.89,184.26,183.73,183.81,57441.0,176.6457,177.0011,176.492,176.5688,57441.0
2024-05-10 13:00:00,183.76,184.6,183.76,184.35,51583.0,176.5208,177.3277,176.5208,177.0875,51583.0
2024-05-10 13:30:00,184.3,184.5,182.6,183.37,883807.0,177.0395,177.2316,175.4065,176.1462,883807.0
2024-05-10 14:00:00,183.37,183.37,182.5,183.09,121072.0,176.1462,176.1462,175.3104,175.8772,121072.0
2024-05-10 14:30:00,183.12,184.4,182.98,183.9,127980.0,175.906,177.1356,175.7715,176.6553,127980.0
2024-05-10 15:00:00,183.9,184.44,183.71,184.44,93425.0,176.6553,177.174,176.4728,177.174,93425.0
2024-05-10 15:30:00,184.49,185.25,184.31,184.51,322680.0,177.222,177.9521,177.0491,177.2412,322680.0
2024-05-13 09:30:00,185.36,186.23,185.17,185.74,71018.0,178.0578,178.8935,177.8752,178.4228,71018.0
2024-05-13 10:00:00,185.65,185.82,184.09,184.13,69441.0,178.3363,178.4996,176.8378,176.8762,69441.0
2024-05-13 10:30:00,184.09,184.12,183.45,183.99,140914.0,176.8378,176.8666,176.223,176.7417,140914.0
2024-05-13 11:00:00,183.96,184.12,183.43,183.74,55044.0,176.7129,176.8666,176.2038,176.5016,55044.0
2024-05-13 11:30:00,183.77,183.77,183.05,183.21,57015.0,176.5304,176.5304,175.8388,175.9925,57015.0
2024-05-13 12:00:00,183.18,184.12,183.11,184.09,112763.0,175.9636,176.8666,175.8964,176.8378,112763.0
2024-05-13 12:30:00,184.06,184.45,183.96,184.29,64552.0,176.809,177.1836,176.7129,177.0299,64552.0
2024-05-13 13:00:00,184.22,184.52,183.96,184.04,59943.0,176.9627,177.2509,176.7129,176.7898,59943.0
2024-05-13 13:30:00,184.06,184.82,183.88,184.53,86566.0,176.809,177.539,176.6361,177.2605,86566.0
2024-05-13 14:00:00,184.53,184.99,184.45,184.81,57377.0,177.2605,177.7023,177.1836,177.5294,57377.0
2024-05-13 14:30:00,184.8,185.22,184.77,184.79,68749.0,177.5198,177.9233,177.491,177.5102,68749.0
2024-05-13 15:00:00,184.79,185.17,184.77,185.11,58645.0,177.5102,177.8752,177.491,177.8176,58645.0
2024-05-13 15:30:00,185.08,185.55,184.91,185.06,148305.0,177.7888,178.2403,177.6255,177.7696,148305.0
2024-05-14 09:30:00,186.36,187.05,185.54,186.38,96241.0,179.0184,179.6812,178.2307,179.0376,96241.0
2024-05-14 10:00:00,186.4,186.44,185.73,186.23,62115.0,179.0568,179.0952,178.4132,178.8935,62115.0
2024-05-14 10:30:00,186.2,186.25,185.4,185.91,61393.0,178.8647,178.9127,178.0962,178.5861,61393.0
2024-05-14 11:00:00,185.91,186.22,185.54,186.16,84546.0,178.5861,178.8839,178.2307,178.8262,84546.0
2024-05-14 11:30:00,186.15,186.46,185.71,185.89,64157.0,178.8166,179.1144,178.394,178.5669,64157.0
2024-05-14 12:00:00,185.9,186.45,185.52,186.19,98924.0,178.5765,179.1048,178.2115,178.8551,98924.0
2024-05-14 12:30:00,186.14,186.79,186.14,186.75,52459.0,178.807,179.4314,178.807,179.393,52459.0
2024-05-14 13:00:00,186.73,186.77,186.36,186.64,57231.0,179.3738,179.4122,179.0184,179.2873,57231.0
2024-05-14 13:30:00,186.62,187.12,186.29,186.33,57100.0,179.2681,179.7484,178.9511,178.9895,57100.0
2024-05-14 14:00:00,186.38,186.95,186.06,186.87,42147.0,179.0376,179.5851,178.7302,179.5083,42147.0
2024-05-14 14:30:00,186.91,187.36,186.9,187.29,35746.0,179.5467,179.979,179.5371,179.9117,35746.0
2024-05-14 15:00:00,187.29,187.29,186.75,187.03,55185.0,179.9117,179.9117,179.393,179.662,55185.0
2024-05-14 15:30:00,187.03,187.61,186.67,186.95,174258.0,179.662,180.2191,179.3162,179.5851,174258.0
2024-05-15 09:30:00,191.15,194.26,191.15,191.55,258813.0,183.6197,186.6071,183.6197,184.0039,258813.0
2024-05-15 10:00:00,191.5,193.97,191.35,192.49,186420.0,183.9559,186.3286,183.8118,184.9069,186420.0
2024-05-15 10:30:00,192.4,194.0,192.32,193.37,136268.0,184.8204,186.3574,184.7436,185.7522,136268.0
2024-05-15 11:00:00,193.4,193.97,193.19,193.34,106822.0,185.781,186.3286,185.5793,185.7234,106822.0
2024-05-15 11:30:00,193.36,194.0,193.19,193.45,146073.0,185.7426,186.3574,185.5793,185.8291,146073.0
2024-05-15 12:00:00,193.49,194.23,193.14,193.38,68458.0,185.8675,186.5783,185.5313,185.7618,68458.0
2024-05-15 12:30:00,193.4,193.41,192.97,193.0,82641.0,185.781,185.7906,185.368,185.3968,82641.0
2024-05-15 13:00:00,192.99,193.22,192.62,192.78,97540.0,185.3872,185.6081,185.0318,185.1854,97540.0
2024-05-15 13:30:00,192.78,193.24,192.63,193.2,77267.0,185.1854,185.6273,185.0414,185.5889,77267.0
2024-05-15 14:00:00,193.18,193.43,192.58,193.43,78579.0,185.5697,185.8098,184.9933,185.8098,78579.0
2024-05-15 14:30:00,193.41,193.42,193.07,193.17,60273.0,185.7906,185.8002,185.464,185.5601,60273.0
2024-05-15 15:00:00,193.13,193.13,191.85,192.02,141564.0,185.5217,185.5217,184.2921,184.4554,141564.0
2024-05-15 15:30:00,191.99,192.29,191.52,192.07,191484.0,184.4266,184.7148,183.9751,184.5034,191484.0
2024-05-16 09:30:00,191.65,193.62,191.5,192.92,149938.0,184.1,185.9924,183.9559,185.3199,149938.0
2024-05-16 10:00:00,192.93,194.88,192.9,194.73,121808.0,185.3295,187.2027,185.3007,187.0586,121808.0
2024-05-16 10:30:00,194.83,195.67,194.66,195.24,205733.0,187.1547,187.9616,186.9914,187.5485,205733.0
2024-05-16 11:00:00,195.2,195.87,195.18,195.81,107288.0,187.5101,188.1537,187.4909,188.0961,107288.0
2024-05-16 11:30:00,195.82,196.21,195.51,195.81,86386.0,188.1057,188.4803,187.8079,188.0961,86386.0
2024-05-16 12:00:00,195.83,195.98,195.61,195.65,79176.0,188.1153,188.2594,187.904,187.9424,79176.0
2024-05-16 12:30:00,195.65,195.85,195.22,195.7,40885.0,187.9424,188.1345,187.5293,187.9904,40885.0
2024-05-16 13:00:00,195.59,195.67,195.04,195.45,36842.0,187.8847,187.9616,187.3564,187.7503,36842.0
2024-05-16 13:30:00,195.5,195.53,194.83,195.33,48718.0,187.7983,187.8271,187.1547,187.635,48718.0
2024-05-16 14:00:00,195.33,195.33,194.95,195.22,34750.0,187.635,187.635,187.27,187.5293,34750.0
2024-05-16 14:30:00,195.24,195.64,195.13,195.5,59332.0,187.5485,187.9328,187.4429,187.7983,59332.0
2024-05-16 15:00:00,195.46,195.46,194.62,194.74,69396.0,187.7599,187.7599,186.953,187.0682,69396.0
2024-05-16 15:30:00,194.71,195.41,194.29,194.94,275726.0,187.0394,187.7118,186.636,187.2604,275726.0
2024-05-17 09:30:00,195.56,195.56,193.19,193.89,122819.0,187.8559,187.8559,185.5793,186.2517,122819.0
2024-05-17 10:00:00,193.89,194.67,193.6,194.09,78074.0,186.2517,187.001,185.9731,186.4438,78074.0
2024-05-17 10:30:00,194.06,194.77,193.82,194.74,54378.0,186.415,187.0971,186.1845,187.0682,54378.0
2024-05-17 11:00:00,194.72,194.81,194.19,194.3,67335.0,187.049,187.1355,186.5399,186.6456,67335.0
2024-05-17 11:30:00,194.31,195.21,194.2,194.78,72040.0,186.6552,187.5197,186.5495,187.1067,72040.0
2024-05-17 12:00:00,194.78,195.42,194.63,194.93,52510.0,187.1067,187.7214,186.9626,187.2508,52510.0
2024-05-17 12:30:00,194.9,195.27,194.82,195.2,60123.0,187.2219,187.5774,187.1451,187.5101,60123.0
2024-05-17 13:00:00,195.17,195.38,194.91,195.24,65284.0,187.4813,187.683,187.2315,187.5485,65284.0
2024-05-17 13:30:00,195.25,195.5,195.12,195.25,46407.0,187.5581,187.7983,187.4333,187.5581,46407.0
2024-05-17 14:00:00,195.22,195.28,194.15,194.31,96712.0,187.5293,187.587,186.5015,186.6552,96712.0
2024-05-17 14:30:00,194.31,194.44,193.69,193.93,82360.0,186.6552,186.7801,186.0596,186.2901,82360.0
2024-05-17 15:00:00,193.98,194.57,193.72,194.32,75105.0,186.3382,186.9049,186.0884,186.6648,75105.0
2024-05-17 15:30:00,194.3,194.79,193.99,194.61,199644.0,186.6456,187.1163,186.3478,186.9434,199644.0
2024-05-20 09:30:00,194.0,195.09,192.09,194.87,126207.0,186.3574,187.4044,184.5226,187.1931,126207.0
2024-05-20 10:00:00,194.9,194.91,193.85,194.21,59311.0,187.2219,187.2315,186.2133,186.5591,59311.0
2024-05-20 10:30:00,194.27,194.27,193.61,194.19,46517.0,186.6168,186.6168,185.9828,186.5399,46517.0
2024-05-20 11:00:00,194.15,194.59,194.0,194.13,45937.0,186.5015,186.9241,186.3574,186.4823,45937.0
2024-05-20 11:30:00,194.01,194.23,193.81,193.99,42995.0,186.367,186.5783,186.1749,186.3478,42995.0
2024-05-20 12:00:00,194.03,194.12,193.57,193.66,54286.0,186.3862,186.4727,185.9443,186.0308,54286.0
2024-05-20 12:30:00,193.71,193.89,193.29,193.56,39681.0,186.0788,186.2517,185.6754,185.9347,39681.0
2024-05-20 13:00:00,193.55,193.6,193.22,193.22,53608.0,185.9251,185.9731,185.6081,185.6081,53608.0
2024-05-20 13:30:00,193.16,193.43,192.93,193.12,57388.0,185.5505,185.8098,185.3295,185.5121,57388.0
2024-05-20 14:00:00,193.13,193.17,192.68,193.16,36095.0,185.5217,185.5601,185.0894,185.5505,36095.0
2024-05-20 14:30:00,193.12,193.27,192.7,192.8,38602.0,185.5121,185.6561,185.1086,185.2047,38602.0
2024-05-20 15:00:00,192.77,192.84,192.32,192.55,52798.0,185.1758,185.2431,184.7436,184.9645,52798.0
2024-05-20 15:30:00,192.58,192.61,191.66,191.77,205134.0,184.9933,185.0221,184.1096,184.2152,205134.0
2024-05-21 09:30:00,191.5,192.26,190.28,191.53,128609.0,183.9559,184.6859,182.7839,183.9847,128609.0
2024-05-21 10:00:00,191.62,192.89,191.53,192.26,32070.0,184.0711,185.2911,183.9847,184.6859,32070.0
2024-05-21 10:30:00,192.22,192.23,190.75,191.44,55641.0,184.6475,184.6571,183.2354,183.8982,55641.0
2024-05-21 11:00:00,191.37,191.76,191.18,191.66,56786.0,183.831,184.2056,183.6485,184.1096,56786.0
2024-05-21 11:30:00,191.66,191.66,191.2,191.37,39046.0,184.1096,184.1096,183.6677,183.831,39046.0
2024-05-21 12:00:00,191.4,191.89,191.37,191.78,32041.0,183.8598,184.3305,183.831,184.2248,32041.0
2024-05-21 12:30:00,191.75,192.07,191.75,191.87,24114.0,184.196,184.5034,184.196,184.3113,24114.0
2024-05-21 13:00:00,191.8,192.03,191.69,191.8,18453.0,184.2441,184.465,184.1384,184.2441,18453.0
2024-05-21 13:30:00,191.86,192.58,191.84,192.56,24983.0,184.3017,184.9933,184.2825,184.9741,24983.0
2024-05-21 14:00:00,192.54,192.7,192.35,192.58,32132.0,184.9549,185.1086,184.7724,184.9933,32132.0
2024-05-21 14:30:00,192.61,192.67,192.24,192.44,23312.0,185.0221,185.0798,184.6667,184.8588,23312.0
2024-05-21 15:00:00,192.48,193.27,192.36,193.18,76380.0,184.8973,185.6561,184.782,185.5697,76380.0
2024-05-21 15:30:00,193.15,194.33,193.05,194.26,217460.0,185.5409,186.6744,185.4448,186.6071,217460.0
2024-05-22 09:30:00,193.59,194.24,192.23,192.5,95969.0,185.9635,186.5879,184.6571,184.9165,95969.0
2024-05-22 10:00:00,192.4,192.59,191.57,192.52,40894.0,184.8204,185.0029,184.0231,184.9357,40894.0
2024-05-22 10:30:00,192.51,192.63,191.54,192.0,61865.0,184.9261,185.0414,183.9943,184.4362,61865.0
2024-05-22 11:00:00,192.1,192.2,191.63,192.18,45969.0,184.5322,184.6283,184.0808,184.6091,45969.0
2024-05-22 11:30:00,192.11,192.61,192.03,192.16,98634.0,184.5418,185.0221,184.465,184.5899,98634.0
2024-05-22 12:00:00,192.18,192.61,191.95,192.17,51128.0,184.6091,185.0221,184.3881,184.5995,51128.0
2024-05-22 12:30:00,192.13,192.53,191.74,192.52,56053.0,184.5611,184.9453,184.1864,184.9357,56053.0
2024-05-22 13:00:00,192.56,192.65,191.99,192.16,40670.0,184.9741,185.0606,184.4266,184.5899,40670.0
2024-05-22 13:30:00,192.15,192.51,191.86,192.27,51832.0,184.5803,184.9261,184.3017,184.6955,51832.0
2024-05-22 14:00:00,192.27,192.48,191.51,191.51,101708.0,184.6955,184.8973,183.9655,183.9655,101708.0
2024-05-22 14:30:00,191.52,191.66,190.7,190.86,81572.0,183.9751,184.1096,183.1874,183.3411,81572.0
2024-05-22 15:00:00,190.77,190.86,190.22,190.67,59155.0,183.2546,183.3411,182.7263,183.1586,59155.0
2024-05-22 15:30:00,190.75,191.36,190.56,191.33,140482.0,183.2354,183.8214,183.0529,183.7926,140482.0
2024-05-23 09:30:00,189.78,191.57,188.99,189.84,114220.0,182.3036,184.0231,181.5448,182.3613,114220.0
2024-05-23 10:00:00,189.92,190.35,189.13,189.77,66920.0,182.4381,182.8512,181.6792,182.294,66920.0
2024-05-23 10:30:00,189.7,190.26,189.19,189.67,52508.0,182.2268,182.7647,181.7369,182.198,52508.0
2024-05-23 11:00:00,189.61,189.9,189.29,189.65,60374.0,182.1403,182.4189,181.8329,182.1788,60374.0
2024-05-23 11:30:00,189.68,190.03,189.42,189.42,52197.0,182.2076,182.5438,181.9578,181.9578,52197.0
2024-05-23 12:00:00,189.42,189.5,188.79,189.23,32877.0,181.9578,182.0347,181.3526,181.7753,32877.0
2024-05-23 12:30:00,189.28,189.31,188.38,188.42,30867.0,181.8233,181.8521,180.9588,180.9972,30867.0
2024-05-23 13:00:00,188.36,188.43,187.89,188.11,38718.0,180.9396,181.0068,180.4881,180.6994,38718.0
2024-05-23 13:30:00,188.08,188.12,187.2,187.23,37070.0,180.6706,180.709,179.8253,179.8541,37070.0
2024-05-23 14:00:00,187.34,187.79,187.05,187.38,50592.0,179.9598,180.392,179.6812,179.9982,50592.0
2024-05-23 14:30:00,187.38,187.77,187.26,187.53,45154.0,179.9982,180.3728,179.8829,180.1423,45154.0
2024-05-23 15:00:00,187.51,188.04,187.43,187.75,61960.0,180.1231,180.6322,180.0462,180.3536,61960.0
2024-05-23 15:30:00,187.74,187.76,186.51,186.63,144100.0,180.344,180.3632,179.1625,179.2777,144100.0
2024-05-24 09:30:00,187.15,188.52,185.54,186.44,85621.0,179.7772,181.0933,178.2307,179.0952,85621.0
2024-05-24 10:00:00,186.44,186.89,185.71,186.6,63624.0,179.0952,179.5275,178.394,179.2489,63624.0
2024-05-24 10:30:00,186.6,186.7,186.0,186.19,42991.0,179.2489,179.345,178.6725,178.8551,42991.0
2024-05-24 11:00:00,186.14,186.67,185.97,186.38,30234.0,178.807,179.3162,178.6437,179.0376,30234.0
2024-05-24 11:30:00,186.36,186.45,185.57,185.79,35937.0,179.0184,179.1048,178.2595,178.4708,35937.0
2024-05-24 12:00:00,185.78,186.07,185.71,185.87,33402.0,178.4612,178.7398,178.394,178.5477,33402.0
2024-05-24 12:30:00,185.86,185.93,185.71,185.71,29511.0,178.5381,178.6053,178.394,178.394,29511.0
2024-05-24 13:00:00,185.7,186.42,185.56,186.21,52520.0,178.3844,179.076,178.2499,178.8743,52520.0
2024-05-24 13:30:00,186.21,186.44,186.17,186.2,24877.0,178.8743,179.0952,178.8358,178.8647,24877.0
2024-05-24 14:00:00,186.16,186.4,186.11,186.12,18313.0,178.8262,179.0568,178.7782,178.7878,18313.0
2024-05-24 14:30:00,186.12,186.41,186.06,186.14,28426.0,178.7878,179.0664,178.7302,178.807,28426.0
2024-05-24 15:00:00,186.13,186.21,185.93,185.97,31328.0,178.7974,178.8743,178.6053,178.6437,31328.0
2024-05-24 15:30:00,185.99,186.51,185.85,185.95,112386.0,178.6629,179.1625,178.5285,178.6245,112386.0
2024-05-28 09:30:00,186.56,187.71,186.0,187.12,158400.0,179.2105,180.3152,178.6725,179.7484,158400.0
2024-05-28 10:00:00,187.19,187.52,185.88,186.23,45674.0,179.8157,180.1327,178.5573,178.8935,45674.0
2024-05-28 10:30:00,186.06,186.49,185.72,186.45,69124.0,178.7302,179.1432,178.4036,179.1048,69124.0
2024-05-28 11:00:00,186.45,186.87,185.96,186.71,37345.0,179.1048,179.5083,178.6341,179.3546,37345.0
2024-05-28 11:30:00,186.71,187.06,186.57,186.64,33016.0,179.3546,179.6908,179.2201,179.2873,33016.0
2024-05-28 12:00:00,186.65,186.85,186.46,186.73,51276.0,179.2969,179.4891,179.1144,179.3738,51276.0
2024-05-28 12:30:00,186.75,186.8,186.52,186.59,25637.0,179.393,179.441,179.1721,179.2393,25637.0
2024-05-28 13:00:00,186.64,186.66,185.89,185.89,29821.0,179.2873,179.3065,178.5669,178.5669,29821.0
2024-05-28 13:30:00,185.88,186.27,185.83,186.1,33146.0,178.5573,178.9319,178.5092,178.7686,33146.0
2024-05-28 14:00:00,186.11,186.22,185.23,185.3,27814.0,178.7782,178.8839,177.9329,178.0001,27814.0
2024-05-28 14:30:00,185.29,185.68,185.02,185.55,44047.0,177.9905,178.3652,177.7312,178.2403,44047.0
2024-05-28 15:00:00,185.55,185.89,185.34,185.64,46947.0,178.2403,178.5669,178.0385,178.3267,46947.0
2024-05-28 15:30:00,185.68,185.94,184.87,185.04,246088.0,178.3652,178.6149,177.5871,177.7504,246088.0
2024-05-29 09:30:00,183.35,185.75,183.04,185.62,126922.0,176.1269,178.4324,175.8292,178.3075,126922.0
2024-05-29 10:00:00,185.65,186.48,185.28,185.66,308045.0,178.3363,179.1336,177.9809,178.3459,308045.0
2024-05-29 10:30:00,185.75,185.92,185.03,185.57,74781.0,178.4324,178.5957,177.7408,178.2595,74781.0
2024-05-29 11:00:00,185.6,185.73,184.88,185.45,97714.0,178.2883,178.4132,177.5967,178.1442,97714.0
2024-05-29 11:30:00,185.44,185.88,185.0,185.61,75469.0,178.1346,178.5573,177.7119,178.2979,75469.0
2024-05-29 12:00:00,185.61,185.74,185.07,185.65,33081.0,178.2979,178.4228,177.7792,178.3363,33081.0
2024-05-29 12:30:00,185.65,185.74,185.44,185.58,19252.0,178.3363,178.4228,178.1346,178.2691,19252.0
2024-05-29 13:00:00,185.57,185.78,185.33,185.68,48668.0,178.2595,178.4612,178.0289,178.3652,48668.0
2024-05-29 13:30:00,185.67,186.14,185.53,185.94,28643.0,178.3555,178.807,178.2211,178.6149,28643.0
2024-05-29 14:00:00,185.91,186.02,185.26,185.26,42105.0,178.5861,178.6918,177.9617,177.9617,42105.0
2024-05-29 14:30:00,185.26,185.65,184.83,184.89,51709.0,177.9617,178.3363,177.5486,177.6063,51709.0
2024-05-29 15:00:00,184.89,185.62,184.81,185.52,76969.0,177.6063,178.3075,177.5294,178.2115,76969.0
2024-05-29 15:30:00,185.47,185.8,185.22,185.31,140485.0,178.1634,178.4804,177.9233,178.0097,140485.0
2024-05-30 09:30:00,186.4,188.07,185.34,187.98,104033.0,179.0568,180.661,178.0385,180.5745,104033.0
2024-05-30 10:00:00,187.98,188.37,187.27,187.45,72539.0,180.5745,180.9492,179.8925,180.0654,72539.0
2024-05-30 10:30:00,187.43,188.4,187.3,187.75,47099.0,180.0462,180.978,179.9213,180.3536,47099.0
2024-05-30 11:00:00,187.64,188.65,187.63,188.28,39564.0,180.2479,181.2182,180.2383,180.8627,39564.0
2024-05-30 11:30:00,188.27,188.82,188.22,188.53,52752.0,180.8531,181.3815,180.8051,181.1029,52752.0
2024-05-30 12:00:00,188.53,188.93,188.51,188.73,32986.0,181.1029,181.4871,181.0837,181.295,32986.0
2024-05-30 12:30:00,188.73,189.6,188.69,189.48,49890.0,181.295,182.1307,181.2566,182.0155,49890.0
2024-05-30 13:00:00,189.5,189.73,189.0,189.43,83833.0,182.0347,182.2556,181.5544,181.9674,83833.0
2024-05-30 13:30:00,189.48,189.98,189.37,189.73,83445.0,182.0155,182.4958,181.9098,182.2556,83445.0
2024-05-30 14:00:00,189.68,189.85,189.16,189.72,110562.0,182.2076,182.3709,181.7081,182.246,110562.0
2024-05-30 14:30:00,189.77,190.16,189.71,190.08,76556.0,182.294,182.6687,182.2364,182.5918,76556.0
2024-05-30 15:00:00,190.07,190.37,189.7,190.37,94312.0,182.5822,182.8704,182.2268,182.8704,94312.0
2024-05-30 15:30:00,190.38,191.02,189.99,190.79,359364.0,182.88,183.4948,182.5054,183.2738,359364.0
2024-05-31 09:30:00,191.88,194.48,191.17,193.86,212696.0,184.3209,186.8185,183.6389,186.2229,212696.0
2024-05-31 10:00:00,193.87,195.06,193.22,194.59,139528.0,186.2325,187.3756,185.6081,186.9241,139528.0
2024-05-31 10:30:00,194.54,195.89,194.26,195.64,106680.0,186.8761,188.1729,186.6071,187.9328,106680.0
2024-05-31 11:00:00,195.66,195.84,194.91,195.25,98551.0,187.952,188.1249,187.2315,187.5581,98551.0
2024-05-31 11:30:00,195.25,195.48,194.95,195.29,91083.0,187.5581,187.7791,187.27,187.5966,91083.0
2024-05-31 12:00:00,195.3,195.31,193.96,193.96,68625.0,187.6062,187.6158,186.319,186.319,68625.0
2024-05-31 12:30:00,193.93,194.33,193.7,193.76,83354.0,186.2901,186.6744,186.0692,186.1268,83354.0
2024-05-31 13:00:00,193.73,194.55,193.55,194.49,125084.0,186.098,186.8857,185.9251,186.8281,125084.0
2024-05-31 13:30:00,194.58,194.68,194.12,194.32,146758.0,186.9145,187.0106,186.4727,186.6648,146758.0
2024-05-31 14:00:00,194.37,195.15,194.27,194.81,57426.0,186.7128,187.4621,186.6168,187.1355,57426.0
2024-05-31 14:30:00,194.81,194.81,194.32,194.63,70772.0,187.1355,187.1355,186.6648,186.9626,70772.0
2024-05-31 15:00:00,194.67,195.56,194.51,195.25,136921.0,187.001,187.8559,186.8473,187.5581,136921.0
2024-05-31 15:30:00,195.24,197.19,195.15,195.92,929447.0,187.5485,189.4217,187.4621,188.2017,929447.0
2024-06-03 09:30:00,196.0,196.82,194.99,196.0,94733.0,188.2786,189.0663,187.3084,188.2786,94733.0
2024-06-03 10:00:00,196.15,197.83,196.15,196.77,99119.0,188.4227,190.0365,188.4227,189.0183,99119.0
2024-06-03 10:30:00,196.7,197.21,196.05,196.51,47698.0,188.951,189.4409,188.3266,188.7685,47698.0
2024-06-03 11:00:00,196.58,197.67,196.35,197.22,96152.0,188.8357,189.8828,188.6148,189.4505,96152.0
2024-06-03 11:30:00,197.21,197.4,196.72,196.73,57428.0,189.4409,189.6234,188.9702,188.9798,57428.0
2024-06-03 12:00:00,196.62,197.08,196.25,196.25,91396.0,188.8742,189.3161,188.5187,188.5187,91396.0
2024-06-03 12:30:00,196.3,196.54,195.74,196.21,76244.0,188.5668,188.7973,188.0288,188.4803,76244.0
2024-06-03 13:00:00,196.15,196.21,195.27,195.95,39159.0,188.4227,188.4803,187.5774,188.2306,39159.0
2024-06-03 13:30:00,195.82,196.55,195.77,196.35,72711.0,188.1057,188.8069,188.0577,188.6148,72711.0
2024-06-03 14:00:00,196.36,196.59,196.18,196.45,87042.0,188.6244,188.8454,188.4515,188.7109,87042.0
2024-06-03 14:30:00,196.57,196.68,196.3,196.57,67039.0,188.8261,188.9318,188.5668,188.8261,67039.0
2024-06-03 15:00:00,196.62,196.77,196.3,196.44,60983.0,188.8742,189.0183,188.5668,188.7013,60983.0
2024-06-03 15:30:00,196.49,197.02,196.33,196.99,292157.0,188.7493,189.2584,188.5956,189.2296,292157.0
2024-06-04 09:30:00,198.0,199.25,197.0,199.25,205561.0,190.1998,191.4006,189.2392,191.4006,205561.0
2024-06-04 10:00:00,199.29,200.6,199.29,200.6,107413.0,191.439,192.6974,191.439,192.6974,107413.0
2024-06-04 10:30:00,200.59,200.63,198.72,198.73,131710.0,192.6878,192.7262,190.8914,190.901,131710.0
2024-06-04 11:00:00,198.74,198.96,198.26,198.29,48751.0,190.9107,191.122,190.4496,190.4784,48751.0
2024-06-04 11:30:00,198.22,198.32,197.41,197.73,63487.0,190.4111,190.5072,189.6331,189.9404,63487.0
2024-06-04 12:00:00,197.75,198.47,197.66,198.39,60149.0,189.9597,190.6513,189.8732,190.5744,60149.0
2024-06-04 12:30:00,198.29,199.1,198.28,198.73,41429.0,190.4784,191.2565,190.4688,190.901,41429.0
2024-06-04 13:00:00,198.72,199.3,198.66,199.3,42005.0,190.8914,191.4486,190.8338,191.4486,42005.0
2024-06-04 13:30:00,199.38,200.15,199.18,199.98,119309.0,191.5254,192.2651,191.3333,192.1018,119309.0
2024-06-04 14:00:00,199.98,200.17,199.66,200.05,108355.0,192.1018,192.2843,191.7944,192.169,108355.0
2024-06-04 14:30:00,200.04,201.0,199.83,200.61,267707.0,192.1594,193.0816,191.9577,192.707,267707.0
2024-06-04 15:00:00,200.58,201.58,200.32,200.65,260557.0,192.6782,193.6388,192.4284,192.7454,260557.0
2024-06-04 15:30:00,200.57,201.2,200.34,200.45,360256.0,192.6686,193.2737,192.4476,192.5533,360256.0
2024-06-05 09:30:00,200.26,200.89,199.29,200.0,87689.0,192.3708,192.976,191.439,192.121,87689.0
2024-06-05 10:00:00,199.9,200.2,198.69,198.92,61715.0,192.025,192.3131,190.8626,191.0836,61715.0
2024-06-05 10:30:00,199.02,199.59,198.16,198.24,30810.0,191.1796,191.7272,190.3535,190.4304,30810.0
2024-06-05 11:00:00,198.29,198.67,197.82,198.6,52313.0,190.4784,190.8434,190.0269,190.7762,52313.0
2024-06-05 11:30:00,198.53,199.09,198.36,198.87,69793.0,190.7089,191.2469,190.5456,191.0355,69793.0
2024-06-05 12:00:00,198.88,199.02,198.17,198.3,39506.0,191.0451,191.1796,190.3631,190.488,39506.0
2024-06-05 12:30:00,198.23,198.84,198.23,198.45,38885.0,190.4207,191.0067,190.4207,190.6321,38885.0
2024-06-05 13:00:00,198.49,198.52,197.69,198.49,43328.0,190.6705,190.6993,189.902,190.6705,43328.0
2024-06-05 13:30:00,198.5,198.56,197.97,197.99,65529.0,190.6801,190.7377,190.171,190.1902,65529.0
2024-06-05 14:00:00,197.99,198.75,197.93,198.47,31999.0,190.1902,190.9203,190.1326,190.6513,31999.0
2024-06-05 14:30:00,198.5,198.98,198.39,198.44,43775.0,190.6801,191.1412,190.5744,190.6225,43775.0
2024-06-05 15:00:00,198.44,198.59,197.95,198.0,109458.0,190.6225,190.7666,190.1518,190.1998,109458.0
2024-06-05 15:30:00,198.02,198.53,197.83,198.22,179611.0,190.219,190.7089,190.0365,190.4111,179611.0
2024-06-06 09:30:00,198.0,199.11,196.76,198.9,60706.0,190.1998,191.2661,189.0087,191.0644,60706.0
2024-06-06 10:00:00,198.95,198.95,197.86,198.14,36368.0,191.1124,191.1124,190.0653,190.3343,36368.0
2024-06-06 10:30:00,198.17,198.17,197.47,197.89,37974.0,190.3631,190.3631,189.6907,190.0941,37974.0
2024-06-06 11:00:00,197.91,198.29,197.57,198.09,32526.0,190.1134,190.4784,189.7867,190.2863,32526.0
2024-06-06 11:30:00,198.09,198.35,197.91,198.18,31899.0,190.2863,190.536,190.1134,190.3727,31899.0
2024-06-06 12:00:00,198.12,198.47,197.96,198.36,40989.0,190.3151,190.6513,190.1614,190.5456,40989.0
2024-06-06 12:30:00,198.41,198.41,198.06,198.19,25997.0,190.5937,190.5937,190.2574,190.3823,25997.0
2024-06-06 13:00:00,198.14,198.38,198.04,198.34,18951.0,190.3343,190.5648,190.2382,190.5264,18951.0
2024-06-06 13:30:00,198.36,198.94,198.33,198.94,43591.0,190.5456,191.1028,190.5168,191.1028,43591.0
2024-06-06 14:00:00,198.94,199.91,198.8,199.9,162157.0,191.1028,192.0346,190.9683,192.025,162157.0
2024-06-06 14:30:00,199.9,200.03,199.23,199.54,101612.0,192.025,192.1498,191.3814,191.6791,101612.0
2024-06-06 15:00:00,199.4,199.57,198.87,198.99,72148.0,191.5447,191.708,191.0355,191.1508,72148.0
2024-06-06 15:30:00,198.99,199.88,198.95,199.52,414339.0,191.1508,192.0057,191.1124,191.6599,414339.0
2024-06-07 09:30:00,195.87,196.48,193.02,193.61,185791.0,188.1537,188.7397,185.416,185.9828,185791.0
2024-06-07 10:00:00,193.72,193.78,191.75,192.7,145949.0,186.0884,186.1461,184.196,185.1086,145949.0
2024-06-07 10:30:00,192.63,194.38,192.32,194.13,63992.0,185.0414,186.7224,184.7436,186.4823,63992.0
2024-06-07 11:00:00,194.12,194.89,193.44,194.43,56257.0,186.4727,187.2123,185.8194,186.7704,56257.0
2024-06-07 11:30:00,194.46,195.1,194.37,194.93,31372.0,186.7993,187.4141,186.7128,187.2508,31372.0
2024-06-07 12:00:00,194.91,195.03,194.49,194.74,30989.0,187.2315,187.3468,186.8281,187.0682,30989.0
2024-06-07 12:30:00,194.73,194.89,194.18,194.63,31334.0,187.0586,187.2123,186.5303,186.9626,31334.0
2024-06-07 13:00:00,194.63,195.39,194.51,195.31,36483.0,186.9626,187.6926,186.8473,187.6158,36483.0
2024-06-07 13:30:00,195.26,195.29,194.81,194.81,30535.0,187.5677,187.5966,187.1355,187.1355,30535.0
2024-06-07 14:00:00,194.81,194.91,194.18,194.86,42954.0,187.1355,187.2315,186.5303,187.1835,42954.0
2024-06-07 14:30:00,194.91,195.22,194.91,194.97,38554.0,187.2315,187.5293,187.2315,187.2892,38554.0
2024-06-07 15:00:00,194.96,194.96,194.41,194.69,71572.0,187.2796,187.2796,186.7512,187.0202,71572.0
2024-06-07 15:30:00,194.74,195.13,194.08,194.25,249982.0,187.0682,187.4429,186.4342,186.5975,249982.0
2024-06-10 09:30:00,193.86,194.45,192.7,194.36,60271.0,186.2229,186.7897,185.1086,186.7032,60271.0
2024-06-10 10:00:00,194.35,195.0,193.78,193.87,39400.0,186.6936,187.318,186.1461,186.2325,39400.0
2024-06-10 10:30:00,193.76,194.36,193.45,193.99,34402.0,186.1268,186.7032,185.8291,186.3478,34402.0
2024-06-10 11:00:00,193.94,194.39,193.82,194.17,20061.0,186.2998,186.732,186.1845,186.5207,20061.0
2024-06-10 11:30:00,194.24,195.13,194.01,194.82,38785.0,186.5879,187.4429,186.367,187.1451,38785.0
2024-06-10 12:00:00,194.86,195.26,194.85,195.25,115971.0,187.1835,187.5677,187.1739,187.5581,115971.0
2024-06-10 12:30:00,195.22,195.27,194.95,195.02,88755.0,187.5293,187.5774,187.27,187.3372,88755.0
2024-06-10 13:00:00,195.04,195.24,194.56,195.17,96254.0,187.3564,187.5485,186.8953,187.4813,96254.0
2024-06-10 13:30:00,195.22,195.79,195.17,195.41,23606.0,187.5293,188.0769,187.4813,187.7118,23606.0
2024-06-10 14:00:00,195.4,195.77,195.14,195.72,72550.0,187.7022,188.0577,187.4525,188.0096,72550.0
2024-06-10 14:30:00,195.68,196.07,195.51,195.97,25712.0,187.9712,188.3458,187.8079,188.2498,25712.0
2024-06-10 15:00:00,195.96,195.99,195.32,195.67,23875.0,188.2402,188.269,187.6254,187.9616,23875.0
2024-06-10 15:30:00,195.64,195.69,194.61,194.73,265088.0,187.9328,187.9808,186.9434,187.0586,265088.0
2024-06-11 09:30:00,194.72,195.5,194.22,195.39,74736.0,187.049,187.7983,186.5687,187.6926,74736.0
2024-06-11 10:00:00,195.35,196.15,194.99,195.93,70727.0,187.6542,188.4227,187.3084,188.2114,70727.0
2024-06-11 10:30:00,195.88,196.34,195.49,195.99,194442.0,188.1633,188.6052,187.7887,188.269,194442.0
2024-06-11 11:00:00,195.84,196.12,195.41,195.76,125008.0,188.1249,188.3939,187.7118,188.0481,125008.0
2024-06-11 11:30:00,195.76,195.95,194.89,194.9,76952.0,188.0481,188.2306,187.2123,187.2219,76952.0
2024-06-11 12:00:00,194.9,195.12,194.66,195.1,79771.0,187.2219,187.4333,186.9914,187.4141,79771.0
2024-06-11 12:30:00,195.14,195.33,194.88,195.25,53112.0,187.4525,187.635,187.2027,187.5581,53112.0
2024-06-11 13:00:00,195.24,195.37,194.84,194.87,67979.0,187.5485,187.6734,187.1643,187.1931,67979.0
2024-06-11 13:30:00,194.91,195.08,194.68,194.81,92533.0,187.2315,187.3948,187.0106,187.1355,92533.0
2024-06-11 14:00:00,194.78,195.06,194.66,195.03,117440.0,187.1067,187.3756,186.9914,187.3468,117440.0
2024-06-11 14:30:00,195.05,195.1,194.16,194.18,127080.0,187.366,187.4141,186.5111,186.5303,127080.0
2024-06-11 15:00:00,194.19,194.33,193.66,193.67,119805.0,186.5399,186.6744,186.0308,186.0404,119805.0
2024-06-11 15:30:00,193.66,193.79,193.14,193.26,403540.0,186.0308,186.1557,185.5313,185.6465,403540.0
2024-06-12 09:30:00,197.95,198.84,196.21,197.46,191826.0,190.1518,191.0067,188.4803,189.6811,191826.0
2024-06-12 10:00:00,197.38,197.48,196.18,197.19,118448.0,189.6042,189.7003,188.4515,189.4217,118448.0
2024-06-12 10:30:00,197.13,197.34,196.01,196.21,121893.0,189.3641,189.5658,188.2882,188.4803,121893.0
2024-06-12 11:00:00,196.17,196.17,195.36,195.74,186672.0,188.4419,188.4419,187.6638,188.0288,186672.0
2024-06-12 11:30:00,195.74,196.4,195.66,196.28,50906.0,188.0288,188.6628,187.952,188.5476,50906.0
2024-06-12 12:00:00,196.28,196.29,195.48,195.7,39204.0,188.5476,188.5572,187.7791,187.9904,39204.0
2024-06-12 12:30:00,195.72,195.86,195.33,195.65,57492.0,188.0096,188.1441,187.635,187.9424,57492.0
2024-06-12 13:00:00,195.6,196.07,195.43,195.6,113862.0,187.8944,188.3458,187.7311,187.8944,113862.0
2024-06-12 13:30:00,195.56,196.0,195.31,195.88,46503.0,187.8559,188.2786,187.6158,188.1633,46503.0
2024-06-12 14:00:00,195.83,195.88,194.97,195.39,103406.0,188.1153,188.1633,187.2892,187.6926,103406.0
2024-06-12 14:30:00,195.34,195.6,194.19,194.84,102517.0,187.6446,187.8944,186.5399,187.1643,102517.0
2024-06-12 15:00:00,194.83,195.84,194.81,194.92,180421.0,187.1547,188.1249,187.1355,187.2411,180421.0
2024-06-12 15:30:00,194.9,195.09,193.65,193.77,460864.0,187.2219,187.4044,186.0212,186.1364,460864.0
2024-06-13 09:30:00,194.02,196.55,194.02,195.06,87570.0,186.3766,188.8069,186.3766,187.3756,87570.0
2024-06-13 10:00:00,195.06,195.28,194.01,194.13,62680.0,187.3756,187.587,186.367,186.4823,62680.0
2024-06-13 10:30:00,194.21,195.16,193.99,194.94,38729.0,186.5591,187.4717,186.3478,187.2604,38729.0
2024-06-13 11:00:00,194.95,195.91,194.8,195.89,43254.0,187.27,188.1921,187.1259,188.1729,43254.0
2024-06-13 11:30:00,195.87,196.16,195.72,195.73,61692.0,188.1537,188.4323,188.0096,188.0192,61692.0
2024-06-13 12:00:00,195.75,196.12,195.39,195.9,33200.0,188.0384,188.3939,187.6926,188.1825,33200.0
2024-06-13 12:30:00,195.89,196.25,195.81,195.89,30372.0,188.1729,188.5187,188.0961,188.1729,30372.0
2024-06-13 13:00:00,195.99,196.48,195.93,196.39,24489.0,188.269,188.7397,188.2114,188.6532,24489.0
2024-06-13 13:30:00,196.4,196.7,196.03,196.69,36651.0,188.6628,188.951,188.3074,188.9414,36651.0
2024-06-13 14:00:00,196.64,197.11,196.6,197.11,74563.0,188.8934,189.3449,188.855,189.3449,74563.0
2024-06-13 14:30:00,197.08,197.5,196.66,197.14,36257.0,189.3161,189.7195,188.9126,189.3737,36257.0
2024-06-13 15:00:00,197.12,197.34,196.99,197.08,40361.0,189.3545,189.5658,189.2296,189.3161,40361.0
2024-06-13 15:30:00,197.04,197.36,196.44,196.72,159181.0,189.2776,189.585,188.7013,188.9702,159181.0
2024-06-14 09:30:00,194.93,197.75,194.93,196.78,129122.0,188.7903,191.5215,188.7903,190.5821,129122.0
2024-06-14 10:00:00,196.62,196.67,195.62,196.66,96376.0,190.4271,190.4755,189.4586,190.4659,96376.0
2024-06-14 10:30:00,196.58,196.8,196.16,196.57,67759.0,190.3884,190.6014,189.9816,190.3787,67759.0
2024-06-14 11:00:00,196.61,197.17,196.05,197.03,50459.0,190.4174,190.9598,189.8751,190.8242,50459.0
2024-06-14 11:30:00,197.08,197.33,196.76,197.25,50237.0,190.8726,191.1148,190.5627,191.0373,50237.0
2024-06-14 12:00:00,197.21,197.35,196.8,196.84,25452.0,190.9985,191.1341,190.6014,190.6402,25452.0
2024-06-14 12:30:00,196.81,197.1,196.69,197.03,37960.0,190.6111,190.892,190.4949,190.8242,37960.0
2024-06-14 13:00:00,196.99,197.3,196.86,196.94,45499.0,190.7855,191.0857,190.6596,190.737,45499.0
2024-06-14 13:30:00,196.88,196.88,196.3,196.69,54446.0,190.6789,190.6789,190.1172,190.4949,54446.0
2024-06-14 14:00:00,196.62,196.71,196.42,196.53,52249.0,190.4271,190.5143,190.2334,190.3399,52249.0
2024-06-14 14:30:00,196.46,196.46,196.04,196.25,49333.0,190.2722,190.2722,189.8654,190.0688,49333.0
2024-06-14 15:00:00,196.27,196.81,196.02,196.66,65824.0,190.0881,190.6111,189.846,190.4659,65824.0
2024-06-14 15:30:00,196.63,197.19,196.12,197.05,165145.0,190.4368,190.9792,189.9429,190.8436,165145.0
2024-06-17 09:30:00,194.86,194.98,192.79,193.11,73464.0,188.7225,188.8388,186.7177,187.0277,73464.0
2024-06-17 10:00:00,193.09,194.23,192.28,193.81,75382.0,187.0083,188.1124,186.2238,187.7056,75382.0
2024-06-17 10:30:00,193.83,193.98,193.3,193.71,29493.0,187.725,187.8703,187.2117,187.6088,29493.0
2024-06-17 11:00:00,193.71,194.51,193.71,194.34,29204.0,187.6088,188.3836,187.6088,188.2189,29204.0
2024-06-17 11:30:00,194.34,194.43,193.73,193.73,42112.0,188.2189,188.3061,187.6281,187.6281,42112.0
2024-06-17 12:00:00,193.77,194.08,193.68,193.99,38021.0,187.6669,187.9671,187.5797,187.88,38021.0
2024-06-17 12:30:00,194.08,194.12,193.69,193.75,35585.0,187.9671,188.0059,187.5894,187.6475,35585.0
2024-06-17 13:00:00,193.76,193.93,193.4,193.6,29007.0,187.6572,187.8218,187.3085,187.5022,29007.0
2024-06-17 13:30:00,193.67,194.3,193.6,193.9,30460.0,187.57,188.1802,187.5022,187.7928,30460.0
2024-06-17 14:00:00,194.01,194.98,193.92,194.83,65253.0,187.8993,188.8388,187.8122,188.6935,65253.0
2024-06-17 14:30:00,194.89,194.95,194.05,194.14,67886.0,188.7516,188.8097,187.9381,188.0252,67886.0
2024-06-17 15:00:00,194.14,194.14,193.58,193.77,35545.0,188.0252,188.0252,187.4829,187.6669,35545.0
2024-06-17 15:30:00,193.74,194.01,192.19,192.38,214719.0,187.6378,187.8993,186.1366,186.3207,214719.0
2024-06-18 09:30:00,192.58,195.98,192.58,195.0,131776.0,186.5144,189.8073,186.5144,188.8581,131776.0
2024-06-18 10:00:00,194.94,195.86,194.3,195.19,53280.0,188.8,189.6911,188.1802,189.0422,53280.0
2024-06-18 10:30:00,195.2,195.65,194.71,195.14,39206.0,189.0518,189.4877,188.5773,188.9937,39206.0
2024-06-18 11:00:00,195.17,195.61,194.69,194.75,81773.0,189.0228,189.4489,188.5579,188.616,81773.0
2024-06-18 11:30:00,194.75,195.15,194.72,194.95,73818.0,188.616,189.0034,188.587,188.8097,73818.0
2024-06-18 12:00:00,194.99,195.31,194.32,194.82,86130.0,188.8485,189.1584,188.1996,188.6838,86130.0
2024-06-18 12:30:00,194.88,195.79,194.72,194.87,75844.0,188.7419,189.6233,188.587,188.7322,75844.0
2024-06-18 13:00:00,194.82,195.2,194.72,195.0,49857.0,188.6838,189.0518,188.587,188.8581,49857.0
2024-06-18 13:30:00,194.96,195.18,194.77,194.81,85611.0,188.8194,189.0325,188.6354,188.6741,85611.0
2024-06-18 14:00:00,194.8,194.85,193.92,194.25,201067.0,188.6644,188.7129,187.8122,188.1318,201067.0
2024-06-18 14:30:00,194.22,194.82,193.6,193.79,56904.0,188.1027,188.6838,187.5022,187.6863,56904.0
2024-06-18 15:00:00,193.79,193.79,192.89,192.97,73627.0,187.6863,187.6863,186.8146,186.8921,73627.0
2024-06-18 15:30:00,192.92,193.15,192.56,192.8,167484.0,186.8437,187.0664,186.495,186.7274,167484.0
2024-06-20 09:30:00,191.84,193.64,191.51,193.12,110046.0,185.7977,187.541,185.4781,187.0374,110046.0
2024-06-20 10:00:00,193.12,194.15,193.09,194.03,88075.0,187.0374,188.0349,187.0083,187.9187,88075.0
2024-06-20 10:30:00,193.95,194.61,193.26,194.61,53201.0,187.8412,188.4804,187.1729,188.4804,53201.0
2024-06-20 11:00:00,194.65,194.65,193.25,193.25,50241.0,188.5192,188.5192,187.1633,187.1633,50241.0
2024-06-20 11:30:00,193.22,193.57,192.73,192.96,23312.0,187.1342,187.4732,186.6596,186.8824,23312.0
2024-06-20 12:00:00,193.0,193.14,192.64,192.66,39477.0,186.9211,187.0567,186.5725,186.5918,39477.0
2024-06-20 12:30:00,192.68,193.15,192.67,192.79,35448.0,186.6112,187.0664,186.6015,186.7177,35448.0
2024-06-20 13:00:00,192.75,193.12,192.59,193.02,32347.0,186.679,187.0374,186.524,186.9405,32347.0
2024-06-20 13:30:00,193.15,193.99,193.14,193.3,54038.0,187.0664,187.88,187.0567,187.2117,54038.0
2024-06-20 14:00:00,193.31,193.67,193.01,193.42,38215.0,187.2214,187.57,186.9308,187.3279,38215.0
2024-06-20 14:30:00,193.35,193.96,193.19,193.6,91145.0,187.2601,187.8509,187.1051,187.5022,91145.0
2024-06-20 15:00:00,193.66,194.25,193.56,193.96,137172.0,187.5603,188.1318,187.4635,187.8509,137172.0
2024-06-20 15:30:00,193.91,194.48,193.3,194.16,296432.0,187.8025,188.3545,187.2117,188.0446,296432.0
2024-06-21 09:30:00,194.1,195.0,192.91,194.5,735832.0,187.9865,188.8581,186.834,188.3739,735832.0
2024-06-21 10:00:00,194.53,195.98,194.11,195.92,88151.0,188.4029,189.8073,187.9962,189.7492,88151.0
2024-06-21 10:30:00,195.87,196.37,195.01,195.13,70446.0,189.7007,190.185,188.8678,188.984,70446.0
2024-06-21 11:00:00,195.2,195.44,193.95,194.36,73551.0,189.0518,189.2843,187.8412,188.2383,73551.0
2024-06-21 11:30:00,194.41,194.9,193.77,193.89,74365.0,188.2867,188.7613,187.6669,187.7831,74365.0
2024-06-21 12:00:00,193.96,193.96,193.2,193.68,42201.0,187.8509,187.8509,187.1148,187.5797,42201.0
2024-06-21 12:30:00,193.72,194.01,193.37,193.91,27977.0,187.6185,187.8993,187.2795,187.8025,27977.0
2024-06-21 13:00:00,193.9,194.26,193.81,194.14,30193.0,187.7928,188.1414,187.7056,188.0252,30193.0
2024-06-21 13:30:00,194.09,194.77,193.95,194.7,20295.0,187.9768,188.6354,187.8412,188.5676,20295.0
2024-06-21 14:00:00,194.67,194.93,194.12,194.73,58582.0,188.5385,188.7903,188.0059,188.5966,58582.0
2024-06-21 14:30:00,194.67,195.0,194.61,194.92,47017.0,188.5385,188.8581,188.4804,188.7807,47017.0
2024-06-21 15:00:00,194.91,194.91,194.11,194.33,60081.0,188.771,188.771,187.9962,188.2092,60081.0
2024-06-21 15:30:00,194.31,195.3,194.11,194.81,165728.0,188.1899,189.1487,187.9962,188.6741,165728.0
2024-06-24 09:30:00,194.7,196.45,193.71,195.27,97579.0,188.5676,190.2625,187.6088,189.1196,97579.0
2024-06-24 10:00:00,195.36,196.75,194.96,196.55,49426.0,189.2068,190.553,188.8194,190.3593,49426.0
2024-06-24 10:30:00,196.68,198.69,196.41,198.21,77480.0,190.4852,192.4319,190.2237,191.967,77480.0
2024-06-24 11:00:00,198.25,198.71,197.61,197.69,46356.0,192.0058,192.4513,191.3859,191.4634,46356.0
2024-06-24 11:30:00,197.69,197.72,196.68,197.45,56747.0,191.4634,191.4925,190.4852,191.231,56747.0
2024-06-24 12:00:00,197.4,197.49,197.02,197.36,41888.0,191.1825,191.2697,190.8145,191.1438,41888.0
2024-06-24 12:30:00,197.36,197.36,196.58,196.74,46758.0,191.1438,191.1438,190.3884,190.5433,46758.0
2024-06-24 13:00:00,196.77,197.16,196.61,196.95,37705.0,190.5724,190.9501,190.4174,190.7467,37705.0
2024-06-24 13:30:00,196.93,196.97,196.38,196.54,49283.0,190.7274,190.7661,190.1947,190.3496,49283.0
2024-06-24 14:00:00,196.55,197.22,196.47,197.08,36249.0,190.3593,191.0082,190.2818,190.8726,36249.0
2024-06-24 14:30:00,197.13,197.34,196.87,197.02,28216.0,190.9211,191.1244,190.6692,190.8145,28216.0
2024-06-24 15:00:00,196.98,197.16,196.2,196.39,63699.0,190.7758,190.9501,190.0203,190.2044,63699.0
2024-06-24 15:30:00,196.37,197.01,196.06,196.43,155117.0,190.185,190.8048,189.8848,190.2431,155117.0
2024-06-25 09:30:00,196.35,197.43,194.63,194.69,82920.0,190.1656,191.2116,188.4998,188.5579,82920.0
2024-06-25 10:00:00,194.65,195.27,194.19,195.01,39477.0,188.5192,189.1196,188.0737,188.8678,39477.0
2024-06-25 10:30:00,195.01,195.26,193.64,193.84,62964.0,188.8678,189.11,187.541,187.7347,62964.0
2024-06-25 11:00:00,193.75,194.07,193.01,193.01,36032.0,187.6475,187.9574,186.9308,186.9308,36032.0
2024-06-25 11:30:00,193.06,193.46,192.62,193.22,39212.0,186.9792,187.3666,186.5531,187.1342,39212.0
2024-06-25 12:00:00,193.1,193.24,192.81,192.92,28701.0,187.018,187.1536,186.7371,186.8437,28701.0
2024-06-25 12:30:00,192.86,193.12,192.42,193.04,24729.0,186.7855,187.0374,186.3594,186.9599,24729.0
2024-06-25 13:00:00,193.09,193.35,192.85,193.33,35234.0,187.0083,187.2601,186.7759,187.2407,35234.0
2024-06-25 13:30:00,193.33,193.41,193.04,193.23,30479.0,187.2407,187.3182,186.9599,187.1439,30479.0
2024-06-25 14:00:00,193.23,193.25,192.89,193.23,34399.0,187.1439,187.1633,186.8146,187.1439,34399.0
2024-06-25 14:30:00,193.21,193.21,192.78,192.92,27387.0,187.1245,187.1245,186.7081,186.8437,27387.0
2024-06-25 15:00:00,192.98,192.98,192.29,192.45,43122.0,186.9018,186.9018,186.2335,186.3885,43122.0
2024-06-25 15:30:00,192.41,192.91,192.19,192.66,136130.0,186.3497,186.834,186.1366,186.5918,136130.0
2024-06-26 09:30:00,191.35,192.8,190.38,191.97,94174.0,185.3231,186.7274,184.3837,185.9236,94174.0
2024-06-26 10:00:00,192.06,192.06,190.77,191.62,67916.0,186.0107,186.0107,184.7614,185.5846,67916.0
2024-06-26 10:30:00,191.51,191.56,190.92,191.21,40150.0,185.4781,185.5265,184.9066,185.1875,40150.0
2024-06-26 11:00:00,191.3,191.93,190.91,191.71,51914.0,185.2747,185.8848,184.897,185.6718,51914.0
2024-06-26 11:30:00,191.68,192.71,191.65,192.5,67224.0,185.6427,186.6403,185.6137,186.4369,67224.0
2024-06-26 12:00:00,192.52,193.01,192.3,192.4,36629.0,186.4563,186.9308,186.2432,186.34,36629.0
2024-06-26 12:30:00,192.39,193.25,192.19,193.19,74776.0,186.3303,187.1633,186.1366,187.1051,74776.0
2024-06-26 13:00:00,193.25,193.27,192.45,192.83,39782.0,187.1633,187.1826,186.3885,186.7565,39782.0
2024-06-26 13:30:00,192.84,192.87,192.07,192.15,62004.0,186.7662,186.7952,186.0204,186.0979,62004.0
2024-06-26 14:00:00,192.16,192.48,192.01,192.28,55370.0,186.1076,186.4175,185.9623,186.2238,55370.0
2024-06-26 14:30:00,192.23,192.64,192.17,192.28,33014.0,186.1754,186.5725,186.1173,186.2238,33014.0
2024-06-26 15:00:00,192.29,192.37,191.76,191.76,35931.0,186.2335,186.311,185.7202,185.7202,35931.0
2024-06-26 15:30:00,191.7,192.95,191.68,192.67,137414.0,185.6621,186.8727,185.6427,186.6015,137414.0
2024-06-27 09:30:00,193.25,194.22,192.17,194.22,59920.0,187.1633,188.1027,186.1173,188.1027,59920.0
2024-06-27 10:00:00,194.16,194.77,193.62,194.27,47956.0,188.0446,188.6354,187.5216,188.1511,47956.0
2024-06-27 10:30:00,194.56,194.99,194.25,194.62,49183.0,188.432,188.8485,188.1318,188.4901,49183.0
2024-06-27 11:00:00,194.57,195.18,194.31,194.95,55932.0,188.4417,189.0325,188.1899,188.8097,55932.0
2024-06-27 11:30:00,194.88,195.21,194.72,195.08,32847.0,188.7419,189.0615,188.587,188.9356,32847.0
2024-06-27 12:00:00,195.1,195.25,194.89,195.09,26679.0,188.955,189.1003,188.7516,188.9453,26679.0
2024-06-27 12:30:00,195.09,195.1,194.56,194.6,21775.0,188.9453,188.955,188.432,188.4707,21775.0
2024-06-27 13:00:00,194.64,194.91,194.52,194.8,24619.0,188.5095,188.771,188.3933,188.6644,24619.0
2024-06-27 13:30:00,194.77,195.01,194.61,194.91,12306.0,188.6354,188.8678,188.4804,188.771,12306.0
2024-06-27 14:00:00,194.9,194.9,193.76,193.76,23806.0,188.7613,188.7613,187.6572,187.6572,23806.0
2024-06-27 14:30:00,193.73,194.36,193.67,194.03,29867.0,187.6281,188.2383,187.57,187.9187,29867.0
2024-06-27 15:00:00,194.05,194.14,193.77,194.03,41406.0,187.9381,188.0252,187.6669,187.9187,41406.0
2024-06-27 15:30:00,194.06,195.41,193.64,195.32,148548.0,187.9477,189.2552,187.541,189.1681,148548.0
2024-06-28 09:30:00,196.18,197.88,195.38,195.38,98312.0,190.001,191.6474,189.2262,189.2262,98312.0
2024-06-28 10:00:00,195.46,196.13,194.69,195.13,32660.0,189.3037,189.9525,188.5579,188.984,32660.0
2024-06-28 10:30:00,195.3,195.45,194.8,195.12,37302.0,189.1487,189.294,188.6644,188.9744,37302.0
2024-06-28 11:00:00,195.0,195.01,194.52,194.55,22431.0,188.8581,188.8678,188.3933,188.4223,22431.0
2024-06-28 11:30:00,194.53,194.78,194.23,194.72,31466.0,188.4029,188.6451,188.1124,188.587,31466.0
2024-06-28 12:00:00,194.66,194.96,194.53,194.72,20783.0,188.5288,188.8194,188.4029,188.587,20783.0
2024-06-28 12:30:00,194.72,195.31,194.54,194.59,58166.0,188.587,189.1584,188.4126,188.4611,58166.0
2024-06-28 13:00:00,194.61,194.7,194.14,194.14,22898.0,188.4804,188.5676,188.0252,188.0252,22898.0
2024-06-28 13:30:00,193.99,194.73,193.92,194.5,44215.0,187.88,188.5966,187.8122,188.3739,44215.0
2024-06-28 14:00:00,194.45,194.71,194.05,194.05,50614.0,188.3255,188.5773,187.9381,187.9381,50614.0
2024-06-28 14:30:00,194.11,194.3,193.79,194.3,37798.0,187.9962,188.1802,187.6863,188.1802,37798.0
2024-06-28 15:00:00,194.25,194.79,194.09,194.76,44463.0,188.1318,188.6548,187.9768,188.6257,44463.0
2024-06-28 15:30:00,194.79,194.91,194.19,194.42,264076.0,188.6548,188.771,188.0737,188.2964,264076.0
2024-07-01 09:30:00,194.4,195.89,193.0,195.81,88388.0,188.277,189.7201,186.9211,189.6426,88388.0
2024-07-01 10:00:00,195.91,195.91,193.62,194.05,46782.0,189.7395,189.7395,187.5216,187.9381,46782.0
2024-07-01 10:30:00,194.07,194.07,192.43,192.89,91643.0,187.9574,187.9574,186.3691,186.8146,91643.0
2024-07-01 11:00:00,192.83,192.86,191.62,192.43,28679.0,186.7565,186.7855,185.5846,186.3691,28679.0
2024-07-01 11:30:00,192.48,192.98,192.22,192.96,41983.0,186.4175,186.9018,186.1657,186.8824,41983.0
2024-07-01 12:00:00,192.9,193.26,192.43,193.23,38233.0,186.8243,187.1729,186.3691,187.1439,38233.0
2024-07-01 12:30:00,193.21,193.52,193.0,193.4,45407.0,187.1245,187.4248,186.9211,187.3085,45407.0
2024-07-01 13:00:00,193.34,194.15,193.22,194.07,66788.0,187.2504,188.0349,187.1342,187.9574,66788.0
2024-07-01 13:30:00,194.05,194.36,193.73,194.1,33700.0,187.9381,188.2383,187.6281,187.9865,33700.0
2024-07-01 14:00:00,194.19,194.4,193.9,194.15,25567.0,188.0737,188.277,187.7928,188.0349,25567.0
2024-07-01 14:30:00,194.06,194.32,193.85,194.23,29659.0,187.9477,188.1996,187.7444,188.1124,29659.0
2024-07-01 15:00:00,194.24,194.24,193.5,193.7,37756.0,188.1221,188.1221,187.4054,187.5991,37756.0
2024-07-01 15:30:00,193.67,194.26,193.57,194.03,111359.0,187.57,188.1414,187.4732,187.9187,111359.0
2024-07-02 09:30:00,194.35,195.24,193.66,194.31,77063.0,188.2286,189.0906,187.5603,188.1899,77063.0
2024-07-02 10:00:00,194.3,194.53,193.7,194.48,62429.0,188.1802,188.4029,187.5991,188.3545,62429.0
2024-07-02 10:30:00,194.36,194.42,193.37,193.59,46251.0,188.2383,188.2964,187.2795,187.4925,46251.0
2024-07-02 11:00:00,193.61,193.68,193.08,193.47,37007.0,187.5119,187.5797,186.9986,187.3763,37007.0
2024-07-02 11:30:00,193.47,193.81,193.38,193.53,38287.0,187.3763,187.7056,187.2892,187.4344,38287.0
2024-07-02 12:00:00,193.58,193.65,192.92,192.94,42891.0,187.4829,187.5507,186.8437,186.863,42891.0
2024-07-02 12:30:00,192.96,192.99,192.17,192.25,25205.0,186.8824,186.9114,186.1173,186.1948,25205.0
2024-07-02 13:00:00,192.25,192.51,192.14,192.25,18588.0,186.1948,186.4466,186.0882,186.1948,18588.0
2024-07-02 13:30:00,192.3,192.31,191.91,192.06,33579.0,186.2432,186.2529,185.8655,186.0107,33579.0
2024-07-02 14:00:00,192.05,192.6,192.05,192.3,50599.0,186.0011,186.5337,186.0011,186.2432,50599.0
2024-07-02 14:30:00,192.42,192.97,191.89,191.98,99472.0,186.3594,186.8921,185.8461,185.9333,99472.0
2024-07-02 15:00:00,191.92,192.52,191.86,192.14,130673.0,185.8751,186.4563,185.817,186.0882,130673.0
2024-07-02 15:30:00,192.08,192.34,191.55,192.32,330520.0,186.0301,186.2819,185.5168,186.2626,330520.0
2024-07-03 09:30:00,193.07,194.55,192.47,194.0,100790.0,186.9889,188.4223,186.4078,187.8896,100790.0
2024-07-03 10:00:00,194.09,195.02,194.09,194.76,157914.0,187.9768,188.8775,187.9768,188.6257,157914.0
2024-07-03 10:30:00,194.7,195.08,193.51,193.72,58263.0,188.5676,188.9356,187.4151,187.6185,58263.0
2024-07-03 11:00:00,193.66,194.36,193.66,193.83,44125.0,187.5603,188.2383,187.5603,187.725,44125.0
2024-07-03 11:30:00,193.7,193.98,193.34,193.84,55559.0,187.5991,187.8703,187.2504,187.7347,55559.0
2024-07-03 12:00:00,193.79,193.99,193.61,193.86,59589.0,187.6863,187.88,187.5119,187.754,59589.0
2024-07-03 12:30:00,193.77,194.94,193.72,194.76,196547.0,187.6669,188.8,187.6185,188.6257,196547.0
2024-07-05 09:30:00,194.98,196.02,193.72,194.44,85662.0,188.8388,189.846,187.6185,188.3158,85662.0
2024-07-05 10:00:00,194.25,194.71,193.47,194.45,33065.0,188.1318,188.5773,187.3763,188.3255,33065.0
2024-07-05 10:30:00,194.34,194.98,194.1,194.9,34543.0,188.2189,188.8388,187.9865,188.7613,34543.0
2024-07-05 11:00:00,194.96,195.08,194.5,194.89,41439.0,188.8194,188.9356,188.3739,188.7516,41439.0
2024-07-05 11:30:00,194.89,195.86,194.81,195.62,34358.0,188.7516,189.6911,188.6741,189.4586,34358.0
2024-07-05 12:00:00,195.68,195.77,195.13,195.26,33584.0,189.5167,189.6039,188.984,189.11,33584.0
2024-07-05 12:30:00,195.28,195.81,195.28,195.69,9250.0,189.1293,189.6426,189.1293,189.5264,9250.0
2024-07-05 13:00:00,195.67,195.94,195.67,195.82,14503.0,189.507,189.7685,189.507,189.6523,14503.0
2024-07-05 13:30:00,195.81,196.25,195.48,195.48,17126.0,189.6426,190.0688,189.323,189.323,17126.0
2024-07-05 14:00:00,195.54,195.59,195.24,195.59,14582.0,189.3811,189.4296,189.0906,189.4296,14582.0
2024-07-05 14:30:00,195.55,195.84,195.54,195.66,17283.0,189.3908,189.6717,189.3811,189.4974,17283.0
2024-07-05 15:00:00,195.59,195.8,195.5,195.54,24963.0,189.4296,189.6329,189.3424,189.3811,24963.0
2024-07-05 15:30:00,195.6,196.36,195.55,195.63,78130.0,189.4392,190.1753,189.3908,189.4683,78130.0
2024-07-08 09:30:00,195.13,195.84,194.51,195.68,53589.0,188.984,189.6717,188.3836,189.5167,53589.0
2024-07-08 10:00:00,195.83,196.34,195.64,195.64,40491.0,189.662,190.1559,189.478,189.478,40491.0
2024-07-08 10:30:00,195.67,196.65,195.67,196.51,24707.0,189.507,190.4562,189.507,190.3206,24707.0
2024-07-08 11:00:00,196.54,196.56,195.68,195.86,61329.0,190.3496,190.369,189.5167,189.6911,61329.0
2024-07-08 11:30:00,195.86,195.99,195.41,195.43,27505.0,189.6911,189.817,189.2552,189.2746,27505.0
2024-07-08 12:00:00,195.39,195.91,195.19,195.81,20915.0,189.2359,189.7395,189.0422,189.6426,20915.0
2024-07-08 12:30:00,195.81,196.19,195.81,195.99,25649.0,189.6426,190.0107,189.6426,189.817,25649.0
2024-07-08 13:00:00,195.93,196.42,195.75,196.2,19172.0,189.7588,190.2334,189.5845,190.0203,19172.0
2024-07-08 13:30:00,196.18,196.57,196.12,196.46,18167.0,190.001,190.3787,189.9429,190.2722,18167.0
2024-07-08 14:00:00,196.48,196.61,196.24,196.61,19086.0,190.2915,190.4174,190.0591,190.4174,19086.0
2024-07-08 14:30:00,196.65,196.82,196.3,196.6,28160.0,190.4562,190.6208,190.1172,190.4077,28160.0
2024-07-08 15:00:00,196.6,197.28,196.6,197.19,36774.0,190.4077,191.0663,190.4077,190.9792,36774.0
2024-07-08 15:30:00,197.19,197.39,196.0,196.22,222827.0,190.9792,191.1729,189.8266,190.0397,222827.0
2024-07-09 09:30:00,195.55,196.23,194.66,195.46,54284.0,189.3908,190.0494,188.5288,189.3037,54284.0
2024-07-09 10:00:00,195.55,195.56,193.53,194.03,36770.0,189.3908,189.4005,187.4344,187.9187,36770.0
2024-07-09 10:30:00,194.06,194.06,192.82,192.9,52616.0,187.9477,187.9477,186.7468,186.8243,52616.0
2024-07-09 11:00:00,192.95,194.61,192.74,194.31,39494.0,186.8727,188.4804,186.6693,188.1899,39494.0
2024-07-09 11:30:00,194.3,194.43,194.03,194.03,22126.0,188.1802,188.3061,187.9187,187.9187,22126.0
2024-07-09 12:00:00,194.06,194.77,193.94,194.77,44103.0,187.9477,188.6354,187.8315,188.6354,44103.0
2024-07-09 12:30:00,194.77,195.39,194.77,195.27,21602.0,188.6354,189.2359,188.6354,189.1196,21602.0
2024-07-09 13:00:00,195.32,195.84,195.32,195.74,20214.0,189.1681,189.6717,189.1681,189.5748,20214.0
2024-07-09 13:30:00,195.75,195.75,195.25,195.25,25835.0,189.5845,189.5845,189.1003,189.1003,25835.0
2024-07-09 14:00:00,195.26,195.32,194.41,194.85,44212.0,189.11,189.1681,188.2867,188.7129,44212.0
2024-07-09 14:30:00,194.83,194.97,194.42,194.97,37506.0,188.6935,188.8291,188.2964,188.8291,37506.0
2024-07-09 15:00:00,194.99,195.6,194.76,195.44,35920.0,188.8485,189.4392,188.6257,189.2843,35920.0
2024-07-09 15:30:00,195.48,196.1,195.37,195.95,155947.0,189.323,189.9235,189.2165,189.7782,155947.0
2024-07-10 09:30:00,197.39,197.49,195.14,195.68,60719.0,191.1729,191.2697,188.9937,189.5167,60719.0
2024-07-10 10:00:00,195.77,196.04,194.54,194.77,57559.0,189.6039,189.8654,188.4126,188.6354,57559.0
2024-07-10 10:30:00,194.75,195.4,194.64,195.2,58795.0,188.616,189.2455,188.5095,189.0518,58795.0
2024-07-10 11:00:00,195.12,195.16,194.49,194.92,43069.0,188.9744,189.0131,188.3642,188.7807,43069.0
2024-07-10 11:30:00,194.92,194.92,194.26,194.47,25078.0,188.7807,188.7807,188.1414,188.3448,25078.0
2024-07-10 12:00:00,194.3,194.59,194.22,194.47,60774.0,188.1802,188.4611,188.1027,188.3448,60774.0
2024-07-10 12:30:00,194.38,194.61,194.09,194.16,29085.0,188.2577,188.4804,187.9768,188.0446,29085.0
2024-07-10 13:00:00,194.19,194.28,193.88,193.88,29400.0,188.0737,188.1608,187.7734,187.7734,29400.0
2024-07-10 13:30:00,193.87,194.62,193.8,194.48,44553.0,187.7637,188.4901,187.6959,188.3545,44553.0
2024-07-10 14:00:00,194.49,194.78,194.2,194.2,54777.0,188.3642,188.6451,188.0833,188.0833,54777.0
2024-07-10 14:30:00,194.26,194.63,194.19,194.5,55624.0,188.1414,188.4998,188.0737,188.3739,55624.0
2024-07-10 15:00:00,194.44,195.41,194.42,195.31,49718.0,188.3158,189.2552,188.2964,189.1584,49718.0
2024-07-10 15:30:00,195.31,196.83,195.31,196.78,179953.0,189.1584,190.6305,189.1584,190.5821,179953.0
2024-07-11 09:30:00,201.09,204.68,200.0,204.21,226118.0,194.7563,198.2333,193.7007,197.7781,226118.0
2024-07-11 10:00:00,204.17,205.3,203.97,204.7,118267.0,197.7393,198.8337,197.5456,198.2526,118267.0
2024-07-11 10:30:00,204.66,205.29,203.15,203.72,96363.0,198.2139,198.824,196.7514,197.3035,96363.0
2024-07-11 11:00:00,203.66,204.76,203.04,204.3,85996.0,197.2454,198.3107,196.6449,197.8652,85996.0
2024-07-11 11:30:00,204.45,206.2,204.29,206.2,75071.0,198.0105,199.7054,197.8555,199.7054,75071.0
2024-07-11 12:00:00,206.19,206.28,205.49,206.13,88961.0,199.6957,199.7829,199.0177,199.6376,88961.0
2024-07-11 12:30:00,206.04,206.25,205.43,205.43,62020.0,199.5504,199.7538,198.9596,198.9596,62020.0
2024-07-11 13:00:00,205.26,205.98,204.73,205.6,36417.0,198.795,199.4923,198.2817,199.1243,36417.0
2024-07-11 13:30:00,205.51,206.12,205.31,206.04,81371.0,199.0371,199.6279,198.8434,199.5504,81371.0
2024-07-11 14:00:00,206.04,206.35,205.09,205.4,47716.0,199.5504,199.8507,198.6303,198.9306,47716.0
2024-07-11 14:30:00,205.38,205.92,205.2,205.54,32146.0,198.9112,199.4342,198.7369,199.0662,32146.0
2024-07-11 15:00:00,205.61,206.22,205.51,205.7,57272.0,199.134,199.7247,199.0371,199.2211,57272.0
2024-07-11 15:30:00,205.7,207.39,205.6,207.1,210593.0,199.2211,200.8579,199.1243,200.577,210593.0
2024-07-12 09:30:00,209.06,210.25,207.5,208.43,241607.0,202.4753,203.6278,200.9644,201.8651,241607.0
2024-07-12 10:00:00,208.59,210.66,207.98,210.31,132224.0,202.0201,204.0249,201.4293,203.6859,132224.0
2024-07-12 10:30:00,210.42,210.51,209.29,210.07,93712.0,203.7925,203.8796,202.6981,203.4535,93712.0
2024-07-12 11:00:00,210.13,210.18,208.99,209.47,60472.0,203.5116,203.56,202.4075,202.8724,60472.0
2024-07-12 11:30:00,209.47,210.1,209.18,209.93,56388.0,202.8724,203.4825,202.5915,203.3179,56388.0
2024-07-12 12:00:00,209.97,210.31,209.46,210.15,55968.0,203.3566,203.6859,202.8627,203.531,55968.0
2024-07-12 12:30:00,210.15,210.57,209.73,210.57,47011.0,203.531,203.9377,203.1242,203.9377,47011.0
2024-07-12 13:00:00,210.58,211.32,210.42,211.26,73703.0,203.9474,204.6641,203.7925,204.606,73703.0
2024-07-12 13:30:00,211.24,211.95,211.23,211.7,59210.0,204.5866,205.2743,204.5769,205.0321,59210.0
2024-07-12 14:00:00,211.7,212.19,211.53,211.88,56622.0,205.0321,205.5067,204.8675,205.2065,56622.0
2024-07-12 14:30:00,211.89,211.89,210.69,211.17,82638.0,205.2162,205.2162,204.054,204.5188,82638.0
2024-07-12 15:00:00,211.15,211.94,211.13,211.71,85150.0,204.4995,205.2646,204.4801,205.0418,85150.0
2024-07-12 15:30:00,211.59,211.9,210.47,210.61,208074.0,204.9256,205.2258,203.8409,203.9765,208074.0
2024-07-15 09:30:00,210.0,211.21,208.31,209.99,114477.0,203.3857,204.5576,201.7489,203.376,114477.0
2024-07-15 10:00:00,209.97,210.18,207.93,208.31,108452.0,203.3566,203.56,201.3809,201.7489,108452.0
2024-07-15 10:30:00,208.41,208.59,206.93,207.31,83646.0,201.8458,202.0201,200.4124,200.7804,83646.0
2024-07-15 11:00:00,207.43,208.63,207.37,208.63,47074.0,200.8966,202.0588,200.8385,202.0588,47074.0
2024-07-15 11:30:00,208.57,208.57,207.92,208.31,42492.0,202.0007,202.0007,201.3712,201.7489,42492.0
2024-07-15 12:00:00,208.35,208.89,208.18,208.38,40220.0,201.7877,202.3107,201.623,201.8167,40220.0
2024-07-15 12:30:00,208.33,208.37,207.83,208.11,28493.0,201.7683,201.807,201.284,201.5552,28493.0
2024-07-15 13:00:00,208.08,208.08,207.24,207.25,35844.0,201.5262,201.5262,200.7126,200.7223,35844.0
2024-07-15 13:30:00,207.26,207.61,207.06,207.53,35997.0,200.732,201.071,200.5383,200.9935,35997.0
2024-07-15 14:00:00,207.5,208.23,207.47,208.23,34132.0,200.9644,201.6714,200.9354,201.6714,34132.0
2024-07-15 14:30:00,208.26,208.89,207.94,208.88,47782.0,201.7005,202.3107,201.3906,202.301,47782.0
2024-07-15 15:00:00,208.88,208.91,208.57,208.7,43283.0,202.301,202.33,202.0007,202.1266,43283.0
2024-07-15 15:30:00,208.7,209.25,208.48,208.84,186611.0,202.1266,202.6593,201.9136,202.2622,186611.0
2024-07-16 09:30:00,210.44,211.21,207.68,209.12,66418.0,203.8118,204.5576,201.1388,202.5334,66418.0
2024-07-16 10:00:00,209.02,210.08,208.66,209.01,40887.0,202.4366,203.4632,202.0879,202.4269,40887.0
2024-07-16 10:30:00,209.02,209.02,207.2,207.57,34398.0,202.4366,202.4366,200.6739,201.0322,34398.0
2024-07-16 11:00:00,207.58,207.98,207.1,207.53,34333.0,201.0419,201.4293,200.577,200.9935,34333.0
2024-07-16 11:30:00,207.45,208.28,207.45,208.15,21956.0,200.916,201.7199,200.916,201.594,21956.0
2024-07-16 12:00:00,208.15,208.7,208.0,208.45,30854.0,201.594,202.1266,201.4487,201.8845,30854.0
2024-07-16 12:30:00,208.37,209.46,208.37,209.22,21804.0,201.807,202.8627,201.807,202.6303,21804.0
2024-07-16 13:00:00,209.25,209.39,208.76,208.85,16220.0,202.6593,202.7949,202.1847,202.2719,16220.0
2024-07-16 13:30:00,208.96,209.46,208.73,209.28,15393.0,202.3784,202.8627,202.1557,202.6884,15393.0
2024-07-16 14:00:00,209.28,209.78,209.28,209.64,16916.0,202.6884,203.1726,202.6884,203.037,16916.0
2024-07-16 14:30:00,209.56,209.85,209.47,209.75,20995.0,202.9595,203.2404,202.8724,203.1436,20995.0
2024-07-16 15:00:00,209.85,209.85,209.22,209.52,23038.0,203.2404,203.2404,202.6303,202.9208,23038.0
2024-07-16 15:30:00,209.53,210.26,209.47,210.16,155514.0,202.9305,203.6375,202.8724,203.5406,155514.0
2024-07-17 09:30:00,210.3,211.92,209.61,211.22,125683.0,203.6762,205.2452,203.008,204.5673,125683.0
2024-07-17 10:00:00,211.25,212.17,210.93,211.29,83772.0,204.5963,205.4873,204.2864,204.6351,83772.0
2024-07-17 10:30:00,211.28,211.41,210.43,210.73,23807.0,204.6254,204.7513,203.8021,204.0927,23807.0
2024-07-17 11:00:00,210.72,211.77,210.24,211.74,58549.0,204.083,205.0999,203.6181,205.0709,58549.0
2024-07-17 11:30:00,211.63,212.42,211.17,212.0,55879.0,204.9643,205.7295,204.5188,205.3227,55879.0
2024-07-17 12:00:00,212.0,212.25,211.62,211.83,38008.0,205.3227,205.5648,204.9547,205.158,38008.0
2024-07-17 12:30:00,211.83,212.4,211.52,211.72,37703.0,205.158,205.7101,204.8578,205.0515,37703.0
2024-07-17 13:00:00,211.81,211.92,211.08,211.72,72365.0,205.1387,205.2452,204.4317,205.0515,72365.0
2024-07-17 13:30:00,211.64,212.2,211.64,212.16,45656.0,204.974,205.5164,204.974,205.4777,45656.0
2024-07-17 14:00:00,212.15,212.87,212.06,212.51,52685.0,205.468,206.1653,205.3808,205.8166,52685.0
2024-07-17 14:30:00,212.57,212.78,212.07,212.11,35163.0,205.8747,206.0781,205.3905,205.4292,35163.0
2024-07-17 15:00:00,212.01,212.37,211.5,211.6,70784.0,205.3324,205.681,204.8384,204.9353,70784.0
2024-07-17 15:30:00,211.65,213.18,211.27,213.14,186411.0,204.9837,206.4655,204.6157,206.4268,186411.0
2024-07-18 09:30:00,210.81,213.12,209.67,212.9,70341.0,204.1702,206.4074,203.0661,206.1943,70341.0
2024-07-18 10:00:00,212.71,213.32,212.09,213.23,63532.0,206.0103,206.6011,205.4099,206.514,63532.0
2024-07-18 10:30:00,213.27,213.91,212.86,213.62,66687.0,206.5527,207.1725,206.1556,206.8917,66687.0
2024-07-18 11:00:00,213.7,214.46,213.61,214.02,66667.0,206.9692,207.7052,206.882,207.2791,66667.0
2024-07-18 11:30:00,213.94,214.21,212.95,213.13,49784.0,207.2016,207.4631,206.2428,206.4171,49784.0
2024-07-18 12:00:00,213.15,213.43,212.72,212.99,30237.0,206.4365,206.7077,206.02,206.2815,30237.0
2024-07-18 12:30:00,212.98,213.16,212.62,212.9,14751.0,206.2718,206.4462,205.9232,206.1943,14751.0
2024-07-18 13:00:00,212.83,213.05,212.47,212.96,20062.0,206.1266,206.3396,205.7779,206.2525,20062.0
2024-07-18 13:30:00,212.92,212.92,211.98,212.15,42780.0,206.2137,206.2137,205.3033,205.468,42780.0
2024-07-18 14:00:00,212.15,212.17,210.54,210.61,38456.0,205.468,205.4873,203.9087,203.9765,38456.0
2024-07-18 14:30:00,210.52,210.74,209.99,210.52,41969.0,203.8893,204.1024,203.376,203.8893,41969.0
2024-07-18 15:00:00,210.52,210.63,209.7,210.56,78348.0,203.8893,203.9958,203.0951,203.9281,78348.0
2024-07-18 15:30:00,210.55,211.19,210.27,210.64,136633.0,203.9184,204.5382,203.6472,204.0055,136633.0
2024-07-19 09:30:00,211.87,211.87,209.32,209.87,151551.0,205.1968,205.1968,202.7271,203.2598,151551.0
2024-07-19 10:00:00,209.61,210.89,209.54,210.89,30975.0,203.008,204.2477,202.9402,204.2477,30975.0
2024-07-19 10:30:00,210.84,211.09,209.82,209.82,42772.0,204.1992,204.4414,203.2114,203.2114,42772.0
2024-07-19 11:00:00,209.9,210.81,209.78,210.52,43574.0,203.2888,204.1702,203.1726,203.8893,43574.0
2024-07-19 11:30:00,210.61,211.12,209.91,210.2,31719.0,203.9765,204.4704,203.2985,203.5794,31719.0
2024-07-19 12:00:00,210.37,211.19,210.37,210.67,22989.0,203.744,204.5382,203.744,204.0346,22989.0
2024-07-19 12:30:00,210.76,211.09,210.6,211.06,29042.0,204.1218,204.4414,203.9668,204.4123,29042.0
2024-07-19 13:00:00,211.01,211.01,210.28,210.83,58060.0,204.3639,204.3639,203.6569,204.1895,58060.0
2024-07-19 13:30:00,210.65,210.95,209.86,210.8,15218.0,204.0152,204.3058,203.2501,204.1605,15218.0
2024-07-19 14:00:00,210.93,210.93,210.44,210.68,26864.0,204.2864,204.2864,203.8118,204.0443,26864.0
2024-07-19 14:30:00,210.67,210.91,209.89,210.61,38154.0,204.0346,204.267,203.2792,203.9765,38154.0
2024-07-19 15:00:00,210.55,210.95,210.31,210.68,41603.0,203.9184,204.3058,203.6859,204.0443,41603.0
2024-07-19 15:30:00,210.73,210.88,209.84,210.23,145317.0,204.0927,204.238,203.2307,203.6084,145317.0
2024-07-22 09:30:00,209.97,211.74,209.72,210.66,57215.0,203.3566,205.0709,203.1145,204.0249,57215.0
2024-07-22 10:00:00,210.66,212.07,210.38,211.73,46744.0,204.0249,205.3905,203.7537,205.0612,46744.0
2024-07-22 10:30:00,211.75,212.43,211.41,212.39,32389.0,205.0806,205.7392,204.7513,205.7004,32389.0
2024-07-22 11:00:00,212.39,212.39,211.3,211.4,47222.0,205.7004,205.7004,204.6447,204.7416,47222.0
2024-07-22 11:30:00,211.4,211.74,210.64,210.65,27566.0,204.7416,205.0709,204.0055,204.0152,27566.0
2024-07-22 12:00:00,210.67,210.8,210.04,210.12,21731.0,204.0346,204.1605,203.4244,203.5019,21731.0
2024-07-22 12:30:00,210.06,210.32,209.71,209.96,17520.0,203.4438,203.6956,203.1048,203.3469,17520.0
2024-07-22 13:00:00,210.06,210.48,209.9,210.08,20942.0,203.4438,203.8506,203.2888,203.4632,20942.0
2024-07-22 13:30:00,210.1,210.24,209.52,209.54,16948.0,203.4825,203.6181,202.9208,202.9402,16948.0
2024-07-22 14:00:00,209.52,209.77,209.19,209.76,34301.0,202.9208,203.1629,202.6012,203.1532,34301.0
2024-07-22 14:30:00,209.67,210.26,209.5,209.88,30473.0,203.0661,203.6375,202.9014,203.2695,30473.0
2024-07-22 15:00:00,209.83,209.95,209.25,209.53,32784.0,203.221,203.3373,202.6593,202.9305,32784.0
2024-07-22 15:30:00,209.48,209.71,208.23,209.37,179922.0,202.8821,203.1048,201.6714,202.7755,179922.0
2024-07-23 09:30:00,209.56,210.7,209.27,210.29,47755.0,202.9595,204.0636,202.6787,203.6666,47755.0
2024-07-23 10:00:00,210.25,211.62,210.2,211.56,29732.0,203.6278,204.9547,203.5794,204.8966,29732.0
2024-07-23 10:30:00,211.59,212.19,211.22,211.48,41367.0,204.9256,205.5067,204.5673,204.8191,41367.0
2024-07-23 11:00:00,211.37,211.47,210.0,210.42,21835.0,204.7125,204.8094,203.3857,203.7925,21835.0
2024-07-23 11:30:00,210.46,210.71,210.14,210.59,15427.0,203.8312,204.0733,203.5213,203.9571,15427.0
2024-07-23 12:00:00,210.73,210.94,210.31,210.31,17366.0,204.0927,204.2961,203.6859,203.6859,17366.0
2024-07-23 12:30:00,210.31,210.31,209.66,209.89,13943.0,203.6859,203.6859,203.0564,203.2792,13943.0
2024-07-23 13:00:00,209.93,210.37,209.74,209.83,21526.0,203.3179,203.744,203.1339,203.221,21526.0
2024-07-23 13:30:00,209.92,210.01,209.57,209.57,23312.0,203.3082,203.3954,202.9692,202.9692,23312.0
2024-07-23 14:00:00,209.56,209.72,209.34,209.47,29388.0,202.9595,203.1145,202.7465,202.8724,29388.0
2024-07-23 14:30:00,209.43,209.92,209.34,209.4,26019.0,202.8336,203.3082,202.7465,202.8046,26019.0
2024-07-23 15:00:00,209.37,209.95,208.97,209.78,48422.0,202.7755,203.3373,202.3881,203.1726,48422.0
2024-07-23 15:30:00,209.78,210.16,209.31,209.5,88140.0,203.1726,203.5406,202.7174,202.9014,88140.0
2024-07-24 09:30:00,210.25,210.35,208.57,209.67,81880.0,203.6278,203.7247,202.0007,203.0661,81880.0
2024-07-24 10:00:00,209.41,209.91,209.1,209.54,125611.0,202.8143,203.2985,202.514,202.9402,125611.0
2024-07-24 10:30:00,209.44,210.02,209.26,209.55,52985.0,202.8433,203.4051,202.669,202.9499,52985.0
2024-07-24 11:00:00,209.64,210.73,209.36,210.61,150469.0,203.037,204.0927,202.7658,203.9765,150469.0
2024-07-24 11:30:00,210.72,211.32,210.63,211.14,85111.0,204.083,204.6641,203.9958,204.4898,85111.0
2024-07-24 12:00:00,211.25,212.81,211.22,212.1,97788.0,204.5963,206.1072,204.5673,205.4195,97788.0
2024-07-24 12:30:00,212.08,212.39,211.38,211.7,31788.0,205.4002,205.7004,204.7222,205.0321,31788.0
2024-07-24 13:00:00,211.82,212.04,211.52,211.53,16391.0,205.1484,205.3614,204.8578,204.8675,16391.0
2024-07-24 13:30:00,211.47,211.7,211.07,211.37,42343.0,204.8094,205.0321,204.422,204.7125,42343.0
2024-07-24 14:00:00,211.44,211.67,210.96,211.12,36644.0,204.7803,205.0031,204.3155,204.4704,36644.0
2024-07-24 14:30:00,211.14,211.27,209.81,209.84,92223.0,204.4898,204.6157,203.2017,203.2307,92223.0
2024-07-24 15:00:00,209.84,210.03,209.13,209.88,78650.0,203.2307,203.4147,202.5431,203.2695,78650.0
2024-07-24 15:30:00,209.96,210.42,209.18,209.47,188335.0,203.3469,203.7925,202.5915,202.8724,188335.0
2024-07-25 09:30:00,210.54,215.86,209.22,214.65,153161.0,203.9087,209.0611,202.6303,207.8892,153161.0
2024-07-25 10:00:00,214.55,215.31,213.77,213.96,176837.0,207.7924,208.5284,207.0369,207.221,176837.0
2024-07-25 10:30:00,213.88,214.04,211.83,211.91,122217.0,207.1435,207.2984,205.158,205.2355,122217.0
2024-07-25 11:00:00,211.84,213.81,211.72,212.69,110984.0,205.1677,207.0757,205.0515,205.991,110984.0
2024-07-25 11:30:00,212.69,212.97,211.91,212.4,53354.0,205.991,206.2621,205.2355,205.7101,53354.0
2024-07-25 12:00:00,212.39,212.57,211.88,212.04,44633.0,205.7004,205.8747,205.2065,205.3614,44633.0
2024-07-25 12:30:00,212.1,212.46,211.56,211.56,29203.0,205.4195,205.7682,204.8966,204.8966,29203.0
2024-07-25 13:00:00,211.48,211.85,210.78,210.81,31006.0,204.8191,205.1774,204.1411,204.1702,31006.0
2024-07-25 13:30:00,210.75,210.8,209.9,210.3,54947.0,204.1121,204.1605,203.2888,203.6762,54947.0
2024-07-25 14:00:00,210.3,210.74,209.72,209.73,45574.0,203.6762,204.1024,203.1145,203.1242,45574.0
2024-07-25 14:30:00,209.78,210.1,209.4,209.77,30828.0,203.1726,203.4825,202.8046,203.1629,30828.0
2024-07-25 15:00:00,209.82,210.02,209.12,209.98,71777.0,203.2114,203.4051,202.5334,203.3663,71777.0
2024-07-25 15:30:00,210.0,210.45,209.24,209.91,168390.0,203.3857,203.8215,202.6496,203.2985,168390.0
2024-07-26 09:30:00,210.81,212.75,210.06,211.35,137600.0,204.1702,206.0491,203.4438,204.6932,137600.0
2024-07-26 10:00:00,211.35,213.0,211.35,212.35,82095.0,204.6932,206.2912,204.6932,205.6617,82095.0
2024-07-26 10:30:00,212.22,212.66,211.17,211.57,36655.0,205.5358,205.9619,204.5188,204.9062,36655.0
2024-07-26 11:00:00,211.58,212.57,211.07,212.26,22722.0,204.9159,205.8747,204.422,205.5745,22722.0
2024-07-26 11:30:00,212.36,212.87,211.82,212.83,21324.0,205.6714,206.1653,205.1484,206.1266,21324.0
2024-07-26 12:00:00,212.83,213.75,212.67,212.73,35751.0,206.1266,207.0176,205.9716,206.0297,35751.0
2024-07-26 12:30:00,212.69,213.26,212.31,213.19,43476.0,205.991,206.543,205.6229,206.4752,43476.0
2024-07-26 13:00:00,213.19,213.35,212.85,213.03,29035.0,206.4752,206.6302,206.1459,206.3203,29035.0
2024-07-26 13:30:00,213.12,213.28,212.22,212.56,46749.0,206.4074,206.5624,205.5358,205.8651,46749.0
2024-07-26 14:00:00,212.53,212.76,212.19,212.44,28615.0,205.836,206.0588,205.5067,205.7488,28615.0
2024-07-26 14:30:00,212.53,212.74,212.14,212.6,27666.0,205.836,206.0394,205.4583,205.9038,27666.0
2024-07-26 15:00:00,212.42,213.55,212.38,213.29,30848.0,205.7295,206.8239,205.6907,206.5721,30848.0
2024-07-26 15:30:00,213.23,214.12,212.82,213.85,217529.0,206.514,207.3759,206.1169,207.1144,217529.0
2024-07-29 09:30:00,213.72,213.72,211.0,213.2,83833.0,206.9885,206.9885,204.3542,206.4849,83833.0
2024-07-29 10:00:00,213.2,213.79,212.06,212.43,133445.0,206.4849,207.0563,205.3808,205.7392,133445.0
2024-07-29 10:30:00,212.45,213.29,211.98,213.19,54185.0,205.7585,206.5721,205.3033,206.4752,54185.0
2024-07-29 11:00:00,213.19,213.74,212.89,213.39,75930.0,206.4752,207.0079,206.1847,206.6689,75930.0
2024-07-29 11:30:00,213.38,213.85,212.85,213.58,61641.0,206.6592,207.1144,206.1459,206.8529,61641.0
2024-07-29 12:00:00,213.64,214.31,213.31,213.57,35377.0,206.911,207.5599,206.5914,206.8432,35377.0
2024-07-29 12:30:00,213.58,214.01,213.57,213.72,18853.0,206.8529,207.2694,206.8432,206.9885,18853.0
2024-07-29 13:00:00,213.78,213.82,213.33,213.56,28450.0,207.0466,207.0854,206.6108,206.8336,28450.0
2024-07-29 13:30:00,213.48,213.71,213.04,213.7,31847.0,206.7561,206.9788,206.3299,206.9692,31847.0
2024-07-29 14:00:00,213.56,213.84,213.44,213.84,105530.0,206.8336,207.1047,206.7173,207.1047,105530.0
2024-07-29 14:30:00,213.88,214.39,213.76,214.25,29060.0,207.1435,207.6374,207.0273,207.5018,29060.0
2024-07-29 15:00:00,214.16,214.33,213.99,214.31,39637.0,207.4147,207.5793,207.25,207.5599,39637.0
2024-07-29 15:30:00,214.38,215.59,214.0,214.89,185200.0,207.6277,208.7996,207.2597,208.1217,185200.0
2024-07-30 09:30:00,220.0,222.85,219.03,221.37,210662.0,213.0707,215.831,212.1313,214.3976,210662.0
2024-07-30 10:00:00,221.36,221.36,218.35,219.07,82421.0,214.3879,214.3879,211.4727,212.17,82421.0
2024-07-30 10:30:00,218.95,221.11,218.56,220.53,128364.0,212.0538,214.1458,211.6761,213.584,128364.0
2024-07-30 11:00:00,220.49,221.11,217.61,217.81,142892.0,213.5453,214.1458,210.756,210.9497,142892.0
2024-07-30 11:30:00,217.93,219.87,217.82,218.94,86103.0,211.0659,212.9448,210.9594,212.0441,86103.0
2024-07-30 12:00:00,218.97,219.67,218.47,219.67,50452.0,212.0732,212.7511,211.5889,212.7511,50452.0
2024-07-30 12:30:00,219.62,221.17,219.59,220.33,75213.0,212.7027,214.2039,212.6736,213.3903,75213.0
2024-07-30 13:00:00,220.29,221.07,220.25,220.59,37410.0,213.3516,214.107,213.3128,213.6421,37410.0
2024-07-30 13:30:00,220.39,220.72,219.72,220.63,36554.0,213.4484,213.768,212.7995,213.6809,36554.0
2024-07-30 14:00:00,220.74,221.28,220.38,220.39,44703.0,213.7874,214.3104,213.4388,213.4484,44703.0
2024-07-30 14:30:00,220.37,220.98,220.12,220.47,55127.0,213.4291,214.0199,213.1869,213.5259,55127.0
2024-07-30 15:00:00,220.41,221.4,220.32,221.4,134642.0,213.4678,214.4266,213.3806,214.4266,134642.0
2024-07-30 15:30:00,221.35,223.46,221.24,223.08,245144.0,214.3782,216.4217,214.2717,216.0537,245144.0
2024-07-31 09:30:00,221.5,222.33,218.73,220.67,201444.0,214.5235,215.3273,211.8407,213.7196,201444.0
2024-07-31 10:00:00,220.72,221.19,219.77,220.73,115477.0,213.768,214.2232,212.848,213.7777,115477.0
2024-07-31 10:30:00,220.79,221.27,219.9,219.99,92190.0,213.8358,214.3007,212.9739,213.061,92190.0
2024-07-31 11:00:00,220.08,220.11,218.0,219.75,179913.0,213.1482,213.1773,211.1337,212.8286,179913.0
2024-07-31 11:30:00,219.65,220.53,219.5,219.9,67205.0,212.7317,213.584,212.5865,212.9739,67205.0
2024-07-31 12:00:00,219.9,221.16,219.68,220.66,83682.0,212.9739,214.1942,212.7608,213.7099,83682.0
2024-07-31 12:30:00,220.7,222.29,220.26,221.65,129284.0,213.7487,215.2886,213.3225,214.6688,129284.0
2024-07-31 13:00:00,221.59,221.94,220.68,220.92,67827.0,214.6106,214.9496,213.7293,213.9617,67827.0
2024-07-31 13:30:00,220.91,221.93,220.62,221.08,69936.0,213.9521,214.9399,213.6712,214.1167,69936.0
2024-07-31 14:00:00,221.41,221.88,220.63,221.15,53368.0,214.4363,214.8915,213.6809,214.1845,53368.0
2024-07-31 14:30:00,221.15,222.11,220.93,221.84,83578.0,214.1845,215.1143,213.9714,214.8528,83578.0
2024-07-31 15:00:00,221.8,222.08,219.95,220.09,107062.0,214.814,215.0852,213.0223,213.1579,107062.0
2024-07-31 15:30:00,220.03,220.88,219.36,220.28,344076.0,213.0998,213.923,212.4509,213.3419,344076.0
2024-08-01 09:30:00,222.8,224.52,222.01,223.57,95266.0,215.7825,217.4484,215.0174,216.5283,95266.0
2024-08-01 10:00:00,223.55,224.81,223.55,224.46,113929.0,216.5089,217.7292,216.5089,217.3902,113929.0
2024-08-01 10:30:00,224.72,225.67,224.25,225.63,172012.0,217.6421,218.5621,217.1869,218.5234,172012.0
2024-08-01 11:00:00,225.67,226.5,225.55,226.12,156025.0,218.5621,219.366,218.4459,218.998,156025.0
2024-08-01 11:30:00,226.09,227.82,225.68,227.82,93777.0,218.9689,220.6444,218.5718,220.6444,93777.0
2024-08-01 12:00:00,227.77,228.55,227.49,228.29,129524.0,220.596,221.3514,220.3248,221.0996,129524.0
2024-08-01 12:30:00,228.28,228.39,227.94,228.1,76045.0,221.0899,221.1965,220.7606,220.9156,76045.0
2024-08-01 13:00:00,228.17,229.22,228.17,228.34,88570.0,220.9834,222.0003,220.9834,221.148,88570.0
2024-08-01 13:30:00,228.41,229.13,227.23,228.06,138522.0,221.2158,221.9132,220.073,220.8769,138522.0
2024-08-01 14:00:00,228.04,228.2,226.99,227.5,99370.0,220.8575,221.0124,219.8406,220.3345,99370.0
2024-08-01 14:30:00,227.52,227.52,225.78,226.72,154282.0,220.3539,220.3539,218.6687,219.5791,154282.0
2024-08-01 15:00:00,226.74,227.05,226.32,226.96,63400.0,219.5984,219.8987,219.1917,219.8115,63400.0
2024-08-01 15:30:00,226.97,228.73,226.96,227.91,277924.0,219.8212,221.5258,219.8115,220.7316,277924.0
2024-08-02 09:30:00,230.0,235.32,228.78,234.05,397809.0,222.7558,227.9082,221.5742,226.6782,397809.0
2024-08-02 10:00:00,234.0,236.0,232.7,232.99,673240.0,226.6298,228.5668,225.3707,225.6516,673240.0
2024-08-02 10:30:00,232.99,234.7,232.85,234.04,244941.0,225.6516,227.3077,225.516,226.6685,244941.0
2024-08-02 11:00:00,234.1,234.85,233.3,233.62,182778.0,226.7266,227.453,225.9518,226.2617,182778.0
2024-08-02 11:30:00,233.62,233.62,232.82,233.35,232486.0,226.2617,226.2617,225.4869,226.0002,232486.0
2024-08-02 12:00:00,233.35,234.58,233.13,234.12,127953.0,226.0002,227.1915,225.7872,226.746,127953.0
2024-08-02 12:30:00,234.1,234.81,233.28,233.3,93465.0,226.7266,227.4143,225.9324,225.9518,93465.0
2024-08-02 13:00:00,233.13,233.31,231.87,232.52,196071.0,225.7872,225.9615,224.5669,225.1964,196071.0
2024-08-02 13:30:00,232.47,232.79,231.72,232.17,104958.0,225.148,225.4579,224.4216,224.8574,104958.0
2024-08-02 14:00:00,232.09,233.42,231.89,233.24,187785.0,224.7799,226.068,224.5862,225.8937,187785.0
2024-08-02 14:30:00,233.24,233.63,232.56,233.52,53597.0,225.8937,226.2714,225.2351,226.1649,53597.0
2024-08-02 15:00:00,233.55,234.54,233.42,234.33,96248.0,226.1939,227.1528,226.068,226.9494,96248.0
2024-08-02 15:30:00,234.33,235.07,233.71,234.74,364111.0,226.9494,227.6661,226.3489,227.3465,364111.0
2024-08-05 09:30:00,231.88,235.0,231.23,233.79,428780.0,224.5765,227.5983,223.947,226.4264,428780.0
2024-08-05 10:00:00,233.49,234.97,232.14,232.59,325608.0,226.1358,227.5692,224.8284,225.2642,325608.0
2024-08-05 10:30:00,232.61,234.37,232.55,234.1,150132.0,225.2835,226.9881,225.2254,226.7266,150132.0
2024-08-05 11:00:00,234.1,235.88,233.9,235.52,148453.0,226.7266,228.4506,226.5329,228.1019,148453.0
2024-08-05 11:30:00,235.61,236.13,232.55,232.96,167140.0,228.1891,228.6927,225.2254,225.6225,167140.0
2024-08-05 12:00:00,232.99,233.24,231.03,231.17,135292.0,225.6516,225.8937,223.7533,223.8889,135292.0
2024-08-05 12:30:00,231.13,231.43,229.48,230.14,85981.0,223.8502,224.1407,222.2521,222.8913,85981.0
2024-08-05 13:00:00,230.06,230.23,229.12,229.76,70513.0,222.8139,222.9785,221.9035,222.5233,70513.0
2024-08-05 13:30:00,229.75,229.83,228.26,228.3,60610.0,222.5136,222.5911,221.0706,221.1093,60610.0
2024-08-05 14:00:00,228.33,229.64,228.05,229.31,66954.0,221.1384,222.4071,220.8672,222.0875,66954.0
2024-08-05 14:30:00,229.37,229.38,228.43,228.81,65053.0,222.1456,222.1553,221.2352,221.6032,65053.0
2024-08-05 15:00:00,228.79,229.21,228.58,228.84,140763.0,221.5839,221.9906,221.3805,221.6323,140763.0
2024-08-05 15:30:00,228.81,228.98,226.01,226.21,555845.0,221.6032,221.7679,218.8914,219.0851,555845.0
2024-08-06 09:30:00,225.02,228.63,224.31,228.53,120299.0,217.9326,221.4289,217.245,221.3321,120299.0
2024-08-06 10:00:00,228.42,229.68,228.24,229.31,95810.0,221.2255,222.4458,221.0512,222.0875,95810.0
2024-08-06 10:30:00,229.35,229.73,228.87,229.68,184420.0,222.1262,222.4943,221.6613,222.4458,184420.0
2024-08-06 11:00:00,229.71,230.0,228.79,229.36,152278.0,222.4749,222.7558,221.5839,222.1359,152278.0
2024-08-06 11:30:00,229.33,230.22,229.01,229.96,78587.0,222.1069,222.9688,221.7969,222.717,78587.0
2024-08-06 12:00:00,229.96,230.51,229.74,229.83,57524.0,222.717,223.2497,222.5039,222.5911,57524.0
2024-08-06 12:30:00,229.83,230.65,229.3,229.84,66499.0,222.5911,223.3853,222.0778,222.6008,66499.0
2024-08-06 13:00:00,229.86,230.61,229.69,230.12,34272.0,222.6202,223.3465,222.4555,222.872,34272.0
2024-08-06 13:30:00,230.19,230.19,229.4,229.44,82357.0,222.9398,222.9398,222.1747,222.2134,82357.0
2024-08-06 14:00:00,229.44,230.19,229.14,229.84,86783.0,222.2134,222.9398,221.9228,222.6008,86783.0
2024-08-06 14:30:00,229.84,230.16,229.45,229.48,86612.0,222.6008,222.9107,222.2231,222.2521,86612.0
2024-08-06 15:00:00,229.44,229.73,228.95,229.09,170095.0,222.2134,222.4943,221.7388,221.8744,170095.0
2024-08-06 15:30:00,229.08,229.43,227.5,228.01,368342.0,221.8647,222.2037,220.3345,220.8284,368342.0
2024-08-07 09:30:00,228.41,228.64,225.05,228.62,131712.0,221.2158,221.4386,217.9617,221.4192,131712.0
2024-08-07 10:00:00,228.68,229.4,228.33,228.83,87603.0,221.4773,222.1747,221.1384,221.6226,87603.0
2024-08-07 10:30:00,228.79,229.77,228.38,229.76,50644.0,221.5839,222.533,221.1868,222.5233,50644.0
2024-08-07 11:00:00,229.64,229.76,228.63,229.38,54225.0,222.4071,222.5233,221.4289,222.1553,54225.0
2024-08-07 11:30:00,229.31,229.63,228.75,228.85,145981.0,222.0875,222.3974,221.5451,221.642,145981.0
2024-08-07 12:00:00,228.85,228.91,228.32,228.61,45499.0,221.642,221.7001,221.1287,221.4095,45499.0
2024-08-07 12:30:00,228.58,228.7,227.67,227.69,29560.0,221.3805,221.4967,220.4991,220.5185,29560.0
2024-08-07 13:00:00,227.74,228.64,227.52,228.28,182791.0,220.5669,221.4386,220.3539,221.0899,182791.0
2024-08-07 13:30:00,228.36,228.91,227.58,227.88,79949.0,221.1674,221.7001,220.412,220.7025,79949.0
2024-08-07 14:00:00,227.83,227.85,226.21,226.53,110435.0,220.6541,220.6735,219.0851,219.395,110435.0
2024-08-07 14:30:00,226.53,226.84,226.43,226.66,182931.0,219.395,219.6953,219.2982,219.521,182931.0
2024-08-07 15:00:00,226.66,227.21,226.62,227.07,157110.0,219.521,220.0536,219.4822,219.918,157110.0
2024-08-07 15:30:00,226.93,227.08,225.48,225.97,270518.0,219.7824,219.9277,218.3781,218.8527,270518.0
2024-08-08 09:30:00,223.86,224.94,221.5,224.75,216499.0,216.8091,217.8551,214.5235,217.6711,216499.0
2024-08-08 10:00:00,224.78,225.55,224.47,225.05,70078.0,217.7002,218.4459,217.3999,217.9617,70078.0
2024-08-08 10:30:00,225.06,225.27,223.7,223.93,51436.0,217.9713,218.1747,216.6542,216.8769,51436.0
2024-08-08 11:00:00,223.93,224.19,223.21,223.26,77852.0,216.8769,217.1288,216.1796,216.228,77852.0
2024-08-08 11:30:00,223.35,223.79,223.19,223.27,77921.0,216.3152,216.7413,216.1602,216.2377,77921.0
2024-08-08 12:00:00,223.3,223.75,223.08,223.43,47723.0,216.2668,216.7026,216.0537,216.3927,47723.0
2024-08-08 12:30:00,223.43,223.6,222.86,223.42,46953.0,216.3927,216.5573,215.8406,216.383,46953.0
2024-08-08 13:00:00,223.48,223.79,223.0,223.14,66369.0,216.4411,216.7413,215.9762,216.1118,66369.0
2024-08-08 13:30:00,223.22,223.4,222.71,222.71,30448.0,216.1893,216.3636,215.6954,215.6954,30448.0
2024-08-08 14:00:00,222.69,223.66,222.45,223.57,75784.0,215.676,216.6154,215.4436,216.5283,75784.0
2024-08-08 14:30:00,223.58,223.86,222.64,222.78,118685.0,216.538,216.8091,215.6276,215.7632,118685.0
2024-08-08 15:00:00,222.79,223.37,222.58,222.77,108907.0,215.7728,216.3346,215.5695,215.7535,108907.0
2024-08-08 15:30:00,222.72,223.76,222.02,223.61,313049.0,215.7051,216.7123,215.0271,216.567,313049.0
2024-08-09 09:30:00,224.84,225.0,222.34,224.39,105224.0,217.7583,217.9132,215.337,217.3225,105224.0
2024-08-09 10:00:00,224.44,224.45,222.81,223.56,86077.0,217.3709,217.3806,215.7922,216.5186,86077.0
2024-08-09 10:30:00,223.53,223.83,223.14,223.26,29073.0,216.4895,216.7801,216.1118,216.228,29073.0
2024-08-09 11:00:00,223.25,223.72,222.89,223.48,40234.0,216.2184,216.6736,215.8697,216.4411,40234.0
2024-08-09 11:30:00,223.5,224.71,223.43,224.1,34766.0,216.4605,217.6324,216.3927,217.0416,34766.0
2024-08-09 12:00:00,224.23,224.59,224.15,224.43,20090.0,217.1675,217.5162,217.09,217.3612,20090.0
2024-08-09 12:30:00,224.39,224.83,224.38,224.82,29096.0,217.3225,217.7486,217.3128,217.7389,29096.0
2024-08-09 13:00:00,224.84,225.29,224.63,225.19,44806.0,217.7583,218.1941,217.5549,218.0973,44806.0
2024-08-09 13:30:00,225.34,225.4,224.1,224.1,26269.0,218.2425,218.3006,217.0416,217.0416,26269.0
2024-08-09 14:00:00,224.21,224.43,223.78,223.99,32844.0,217.1481,217.3612,216.7317,216.935,32844.0
2024-08-09 14:30:00,223.92,224.56,223.83,224.18,36080.0,216.8673,217.4871,216.7801,217.1191,36080.0
2024-08-09 15:00:00,224.15,224.43,223.92,224.09,64047.0,217.09,217.3612,216.8673,217.0319,64047.0
2024-08-09 15:30:00,224.02,224.26,222.43,222.6,292303.0,216.9641,217.1965,215.4242,215.5888,292303.0
2024-08-12 09:30:00,221.58,222.44,219.79,221.39,115892.0,214.601,215.4339,212.8673,214.4169,115892.0
2024-08-12 10:00:00,221.43,222.13,221.34,221.86,54068.0,214.4557,215.1336,214.3685,214.8721,54068.0
2024-08-12 10:30:00,221.93,223.69,221.93,223.33,46970.0,214.9399,216.6445,214.9399,216.2958,46970.0
2024-08-12 11:00:00,223.37,223.57,222.49,222.97,41754.0,216.3346,216.5283,215.4823,215.9472,41754.0
2024-08-12 11:30:00,222.98,223.96,222.97,223.96,47913.0,215.9569,216.906,215.9472,216.906,47913.0
2024-08-12 12:00:00,224.03,224.5,223.72,223.94,52377.0,216.9738,217.429,216.6736,216.8866,52377.0
2024-08-12 12:30:00,223.91,224.35,223.71,224.24,26514.0,216.8576,217.2837,216.6639,217.1772,26514.0
2024-08-12 13:00:00,224.21,224.58,224.13,224.5,44063.0,217.1481,217.5065,217.0706,217.429,44063.0
2024-08-12 13:30:00,224.53,224.71,223.48,223.6,28833.0,217.458,217.6324,216.4411,216.5573,28833.0
2024-08-12 14:00:00,223.64,224.32,223.56,224.19,29060.0,216.5961,217.2547,216.5186,217.1288,29060.0
2024-08-12 14:30:00,224.19,225.26,224.18,224.84,44661.0,217.1288,218.165,217.1191,217.7583,44661.0
2024-08-12 15:00:00,224.8,225.02,224.23,224.5,56036.0,217.7195,217.9326,217.1675,217.429,56036.0
2024-08-12 15:30:00,224.55,225.66,224.34,225.6,129062.0,217.4774,218.5525,217.274,218.4943,129062.0
2024-08-13 09:30:00,225.86,226.16,223.26,223.94,67608.0,218.7462,219.0367,216.228,216.8866,67608.0
2024-08-13 10:00:00,223.93,224.61,223.66,224.52,69847.0,216.8769,217.5355,216.6154,217.4484,69847.0
2024-08-13 10:30:00,224.55,224.74,224.1,224.25,53937.0,217.4774,217.6614,217.0416,217.1869,53937.0
2024-08-13 11:00:00,224.26,224.49,223.39,223.42,47404.0,217.1965,217.4193,216.3539,216.383,47404.0
2024-08-13 11:30:00,223.36,223.66,222.68,223.03,123267.0,216.3249,216.6154,215.6663,216.0053,123267.0
2024-08-13 12:00:00,223.06,223.19,222.27,222.98,76576.0,216.0343,216.1602,215.2692,215.9569,76576.0
2024-08-13 12:30:00,222.99,223.86,222.79,223.49,18893.0,215.9665,216.8091,215.7728,216.4508,18893.0
2024-08-13 13:00:00,223.3,223.33,222.7,222.86,51413.0,216.2668,216.2958,215.6857,215.8406,51413.0
2024-08-13 13:30:00,222.87,222.95,222.66,222.71,70556.0,215.8503,215.9278,215.6469,215.6954,70556.0
2024-08-13 14:00:00,222.72,222.78,222.19,222.19,25575.0,215.7051,215.7632,215.1917,215.1917,25575.0
2024-08-13 14:30:00,222.15,222.75,222.03,222.49,55721.0,215.153,215.7341,215.0368,215.4823,55721.0
2024-08-13 15:00:00,222.4,222.79,222.19,222.64,54582.0,215.3951,215.7728,215.1917,215.6276,54582.0
2024-08-13 15:30:00,222.59,223.11,222.17,222.63,245391.0,215.5791,216.0828,215.1724,215.6179,245391.0
2024-08-14 09:30:00,223.22,225.22,223.01,223.01,257712.0,216.1893,218.1263,215.9859,215.9859,257712.0
2024-08-14 10:00:00,223.04,223.64,222.83,223.64,76037.0,216.015,216.5961,215.8116,216.5961,76037.0
2024-08-14 10:30:00,223.56,224.03,223.4,223.97,95270.0,216.5186,216.9738,216.3636,216.9157,95270.0
2024-08-14 11:00:00,224.06,225.11,223.96,224.47,136767.0,217.0028,218.0198,216.906,217.3999,136767.0
2024-08-14 11:30:00,224.46,224.75,223.95,224.36,49210.0,217.3902,217.6711,216.8963,217.2934,49210.0
2024-08-14 12:00:00,224.44,224.71,223.93,224.24,59242.0,217.3709,217.6324,216.8769,217.1772,59242.0
2024-08-14 12:30:00,224.17,224.36,223.93,224.23,40153.0,217.1094,217.2934,216.8769,217.1675,40153.0
2024-08-14 13:00:00,224.14,224.21,223.38,223.4,36476.0,217.0803,217.1481,216.3443,216.3636,36476.0
2024-08-14 13:30:00,223.38,223.6,222.94,223.41,52232.0,216.3443,216.5573,215.9181,216.3733,52232.0
2024-08-14 14:00:00,223.44,223.61,223.24,223.45,55214.0,216.4024,216.567,216.2087,216.4121,55214.0
2024-08-14 14:30:00,223.44,224.3,223.43,224.15,107879.0,216.4024,217.2353,216.3927,217.09,107879.0
2024-08-14 15:00:00,224.06,224.15,223.55,223.56,75410.0,217.0028,217.09,216.5089,216.5186,75410.0
2024-08-14 15:30:00,223.55,223.63,222.8,223.17,245414.0,216.5089,216.5864,215.7825,216.1409,245414.0
2024-08-15 09:30:00,221.27,221.45,217.5,218.86,191913.0,214.3007,214.4751,210.6495,211.9666,191913.0
2024-08-15 10:00:00,218.99,219.7,218.85,219.62,80733.0,212.0925,212.7802,211.9569,212.7027,80733.0
2024-08-15 10:30:00,219.64,220.3,219.42,220.3,59967.0,212.7221,213.3613,212.509,213.3613,59967.0
2024-08-15 11:00:00,220.1,220.2,219.24,219.76,63420.0,213.1676,213.2644,212.3347,212.8383,63420.0
2024-08-15 11:30:00,219.84,220.19,218.77,218.94,56837.0,212.9158,213.2547,211.8795,212.0441,56837.0
2024-08-15 12:00:00,218.94,219.27,218.65,218.65,33694.0,212.0441,212.3637,211.7632,211.7632,33694.0
2024-08-15 12:30:00,218.7,218.76,217.88,218.06,29281.0,211.8117,211.8698,211.0175,211.1918,29281.0
2024-08-15 13:00:00,218.14,218.33,217.66,218.14,23857.0,211.2693,211.4533,210.8044,211.2693,23857.0
2024-08-15 13:30:00,218.17,218.53,217.84,218.12,21882.0,211.2984,211.647,210.9788,211.2499,21882.0
2024-08-15 14:00:00,218.16,218.44,217.97,218.44,49771.0,211.2887,211.5599,211.1047,211.5599,49771.0
2024-08-15 14:30:00,218.42,218.52,218.09,218.42,46736.0,211.5405,211.6373,211.2209,211.5405,46736.0
2024-08-15 15:00:00,218.42,218.72,218.2,218.49,33528.0,211.5405,211.831,211.3274,211.6083,33528.0
2024-08-15 15:30:00,218.48,218.5,217.72,218.09,175969.0,211.5986,211.618,210.8625,211.2209,175969.0
2024-08-16 09:30:00,217.9,219.8,217.0,219.27,161168.0,211.0369,212.877,210.1652,212.3637,161168.0
2024-08-16 10:00:00,219.35,220.35,218.82,219.93,58975.0,212.4412,213.4097,211.9279,213.0029,58975.0
2024-08-16 10:30:00,219.97,220.29,219.36,219.9,97006.0,213.0417,213.3516,212.4509,212.9739,97006.0
2024-08-16 11:00:00,219.97,220.44,219.11,219.11,96806.0,213.0417,213.4969,212.2088,212.2088,96806.0
2024-08-16 11:30:00,219.12,219.24,218.07,218.97,81028.0,212.2184,212.3347,211.2015,212.0732,81028.0
2024-08-16 12:00:00,218.97,219.03,217.95,218.11,67072.0,212.0732,212.1313,211.0853,211.2403,67072.0
2024-08-16 12:30:00,218.06,219.06,217.8,218.96,45200.0,211.1918,212.1603,210.94,212.0635,45200.0
2024-08-16 13:00:00,219.06,219.38,218.92,219.16,21762.0,212.1603,212.4702,212.0247,212.2572,21762.0
2024-08-16 13:30:00,219.16,219.25,218.64,219.1,40390.0,212.2572,212.3443,211.7536,212.1991,40390.0
2024-08-16 14:00:00,219.06,219.18,218.74,218.86,22109.0,212.1603,212.2765,211.8504,211.9666,22109.0
2024-08-16 14:30:00,218.83,219.4,218.82,219.37,27937.0,211.9376,212.4896,211.9279,212.4606,27937.0
2024-08-16 15:00:00,219.31,219.61,219.16,219.37,41076.0,212.4025,212.693,212.2572,212.4606,41076.0
2024-08-16 15:30:00,219.31,219.95,219.14,219.92,114602.0,212.4025,213.0223,212.2378,212.9932,114602.0
2024-08-19 09:30:00,219.42,220.73,219.39,220.36,72030.0,212.509,213.7777,212.4799,213.4194,72030.0
2024-08-19 10:00:00,220.34,220.9,220.27,220.9,27074.0,213.4,213.9424,213.3322,213.9424,27074.0
2024-08-19 10:30:00,220.64,220.66,219.91,220.25,41227.0,213.6906,213.7099,212.9836,213.3128,41227.0
2024-08-19 11:00:00,220.23,220.28,219.8,219.93,23414.0,213.2935,213.3419,212.877,213.0029,23414.0
2024-08-19 11:30:00,219.97,220.71,219.86,220.35,42882.0,213.0417,213.7584,212.9351,213.4097,42882.0
2024-08-19 12:00:00,220.49,220.81,219.9,220.19,21211.0,213.5453,213.8552,212.9739,213.2547,21211.0
2024-08-19 12:30:00,220.12,220.19,219.92,220.06,26230.0,213.1869,213.2547,212.9932,213.1288,26230.0
2024-08-19 13:00:00,220.06,220.13,219.72,219.72,24053.0,213.1288,213.1966,212.7995,212.7995,24053.0
2024-08-19 13:30:00,219.77,219.77,219.18,219.37,46856.0,212.848,212.848,212.2765,212.4606,46856.0
2024-08-19 14:00:00,219.31,219.41,219.1,219.24,44797.0,212.4025,212.4993,212.1991,212.3347,44797.0
2024-08-19 14:30:00,219.24,219.71,219.18,219.5,44525.0,212.3347,212.7899,212.2765,212.5865,44525.0
2024-08-19 15:00:00,219.5,219.64,219.04,219.55,62431.0,212.5865,212.7221,212.141,212.6349,62431.0
2024-08-19 15:30:00,219.53,219.86,219.21,219.69,158941.0,212.6155,212.9351,212.3056,212.7705,158941.0
2024-08-20 09:30:00,219.66,220.25,218.41,218.68,93959.0,212.7414,213.3128,211.5308,211.7923,93959.0
2024-08-20 10:00:00,218.56,219.08,218.3,219.06,43767.0,211.6761,212.1797,211.4243,212.1603,43767.0
2024-08-20 10:30:00,219.05,219.57,219.04,219.32,46775.0,212.1506,212.6543,212.141,212.4121,46775.0
2024-08-20 11:00:00,219.33,219.4,218.41,218.66,41652.0,212.4218,212.4896,211.5308,211.7729,41652.0
2024-08-20 11:30:00,218.68,219.22,218.66,219.11,50895.0,211.7923,212.3153,211.7729,212.2088,50895.0
2024-08-20 12:00:00,219.23,219.31,218.96,219.17,28621.0,212.325,212.4025,212.0635,212.2669,28621.0
2024-08-20 12:30:00,219.16,219.71,219.14,219.6,24770.0,212.2572,212.7899,212.2378,212.6833,24770.0
2024-08-20 13:00:00,219.6,219.6,219.11,219.28,22387.0,212.6833,212.6833,212.2088,212.3734,22387.0
2024-08-20 13:30:00,219.25,219.45,219.14,219.27,62702.0,212.3443,212.538,212.2378,212.3637,62702.0
2024-08-20 14:00:00,219.26,219.61,219.19,219.53,52283.0,212.354,212.693,212.2862,212.6155,52283.0
2024-08-20 14:30:00,219.57,220.03,219.32,219.45,101249.0,212.6543,213.0998,212.4121,212.538,101249.0
2024-08-20 15:00:00,219.51,220.65,219.44,220.64,154981.0,212.5962,213.7002,212.5284,213.6906,154981.0
2024-08-20 15:30:00,220.56,220.98,219.84,220.42,231963.0,213.6131,214.0199,212.9158,213.4775,231963.0
2024-08-21 09:30:00,218.37,219.09,217.02,218.16,122140.0,211.4921,212.1894,210.1846,211.2887,122140.0
2024-08-21 10:00:00,218.16,218.42,217.66,218.33,100598.0,211.2887,211.5405,210.8044,211.4533,100598.0
2024-08-21 10:30:00,218.42,218.95,218.27,218.63,161942.0,211.5405,212.0538,211.3952,211.7439,161942.0
2024-08-21 11:00:00,218.63,219.09,218.49,219.05,41740.0,211.7439,212.1894,211.6083,212.1506,41740.0
2024-08-21 11:30:00,219.03,219.64,218.36,218.74,42823.0,212.1313,212.7221,211.4824,211.8504,42823.0
2024-08-21 12:00:00,218.79,219.2,218.66,218.86,19710.0,211.8988,212.2959,211.7729,211.9666,19710.0
2024-08-21 12:30:00,218.92,219.26,218.91,219.22,15043.0,212.0247,212.354,212.0151,212.3153,15043.0
2024-08-21 13:00:00,219.28,219.3,218.63,218.64,28130.0,212.3734,212.3928,211.7439,211.7536,28130.0
2024-08-21 13:30:00,218.64,219.19,218.5,218.5,89978.0,211.7536,212.2862,211.618,211.618,89978.0
2024-08-21 14:00:00,218.51,219.41,218.47,219.41,47744.0,211.6277,212.4993,211.5889,212.4993,47744.0
2024-08-21 14:30:00,219.48,220.0,219.26,219.67,46048.0,212.5671,213.0707,212.354,212.7511,46048.0
2024-08-21 15:00:00,219.73,219.82,219.0,219.11,57416.0,212.8092,212.8964,212.1022,212.2088,57416.0
2024-08-21 15:30:00,219.08,219.57,218.61,219.43,232612.0,212.1797,212.6543,211.7245,212.5187,232612.0
2024-08-22 09:30:00,219.01,220.62,218.63,219.86,57963.0,212.1119,213.6712,211.7439,212.9351,57963.0
2024-08-22 10:00:00,219.89,220.21,219.5,219.82,27152.0,212.9642,213.2741,212.5865,212.8964,27152.0
2024-08-22 10:30:00,219.96,219.96,219.0,219.21,24083.0,213.032,213.032,212.1022,212.3056,24083.0
2024-08-22 11:00:00,219.2,219.36,218.57,219.16,31941.0,212.2959,212.4509,211.6858,212.2572,31941.0
2024-08-22 11:30:00,219.16,220.05,219.16,219.73,20963.0,212.2572,213.1191,212.2572,212.8092,20963.0
2024-08-22 12:00:00,219.98,220.18,219.48,219.5,24747.0,213.0514,213.2451,212.5671,212.5865,24747.0
2024-08-22 12:30:00,219.47,219.66,218.74,218.82,46132.0,212.5574,212.7414,211.8504,211.9279,46132.0
2024-08-22 13:00:00,218.86,219.1,218.63,218.79,40018.0,211.9666,212.1991,211.7439,211.8988,40018.0
2024-08-22 13:30:00,218.79,219.0,218.52,218.56,38326.0,211.8988,212.1022,211.6373,211.6761,38326.0
2024-08-22 14:00:00,218.51,219.29,218.45,219.29,32896.0,211.6277,212.3831,211.5695,212.3831,32896.0
2024-08-22 14:30:00,219.28,219.39,218.9,218.92,20477.0,212.3734,212.4799,212.0054,212.0247,20477.0
2024-08-22 15:00:00,218.92,219.34,218.86,219.19,27390.0,212.0247,212.4315,211.9666,212.2862,27390.0
2024-08-22 15:30:00,219.17,220.16,219.11,220.11,178069.0,212.2669,213.2257,212.2088,213.1773,178069.0
2024-08-23 09:30:00,220.97,221.95,220.56,221.95,63665.0,214.0102,214.9593,213.6131,214.9593,63665.0
2024-08-23 10:00:00,221.99,225.29,221.99,224.15,159098.0,214.998,218.1941,214.998,217.09,159098.0
2024-08-23 10:30:00,224.12,225.82,223.73,225.8,97847.0,217.061,218.7074,216.6832,218.688,97847.0
2024-08-23 11:00:00,225.71,226.78,225.56,226.2,68759.0,218.6009,219.6372,218.4556,219.0754,68759.0
2024-08-23 11:30:00,226.2,226.56,225.08,225.08,28568.0,219.0754,219.4241,217.9907,217.9907,28568.0
2024-08-23 12:00:00,225.04,225.5,224.85,224.96,23415.0,217.952,218.3975,217.768,217.8745,23415.0
2024-08-23 12:30:00,225.01,225.52,224.63,225.52,14783.0,217.9229,218.4169,217.5549,218.4169,14783.0
2024-08-23 13:00:00,225.51,225.85,225.26,225.71,16452.0,218.4072,218.7365,218.165,218.6009,16452.0
2024-08-23 13:30:00,225.48,226.2,225.46,226.0,19034.0,218.3781,219.0754,218.3587,218.8817,19034.0
2024-08-23 14:00:00,226.05,226.86,226.04,226.34,22670.0,218.9302,219.7147,218.9205,219.211,22670.0
2024-08-23 14:30:00,226.39,226.55,226.15,226.19,28326.0,219.2595,219.4144,219.027,219.0658,28326.0
2024-08-23 15:00:00,226.19,227.24,226.14,227.02,48279.0,219.0658,220.0827,219.0173,219.8696,48279.0
2024-08-23 15:30:00,227.04,227.68,226.44,226.97,169780.0,219.889,220.5088,219.3079,219.8212,169780.0
2024-08-26 09:30:00,227.73,228.39,226.75,227.28,28552.0,220.5573,221.1965,219.6081,220.1214,28552.0
2024-08-26 10:00:00,227.26,227.36,226.8,227.0,38890.0,220.1021,220.1989,219.6565,219.8502,38890.0
2024-08-26 10:30:00,226.88,227.34,226.86,227.14,36559.0,219.734,220.1795,219.7147,219.9858,36559.0
2024-08-26 11:00:00,227.24,227.26,226.48,226.66,48069.0,220.0827,220.1021,219.3466,219.521,48069.0
2024-08-26 11:30:00,226.56,227.02,226.11,226.2,25582.0,219.4241,219.8696,218.9883,219.0754,25582.0
2024-08-26 12:00:00,226.08,226.2,225.67,225.93,21916.0,218.9592,219.0754,218.5621,218.8139,21916.0
2024-08-26 12:30:00,225.96,226.32,225.93,226.27,18057.0,218.843,219.1917,218.8139,219.1432,18057.0
2024-08-26 13:00:00,226.33,226.72,225.85,225.96,76267.0,219.2013,219.5791,218.7365,218.843,76267.0
2024-08-26 13:30:00,225.85,226.29,225.14,225.44,37470.0,218.7365,219.1626,218.0488,218.3394,37470.0
2024-08-26 14:00:00,225.52,225.96,225.46,225.7,13852.0,218.4169,218.843,218.3587,218.5912,13852.0
2024-08-26 14:30:00,225.76,225.76,225.13,225.18,20904.0,218.6493,218.6493,218.0391,218.0876,20904.0
2024-08-26 15:00:00,225.17,225.48,225.02,225.13,56474.0,218.0779,218.3781,217.9326,218.0391,56474.0
2024-08-26 15:30:00,225.16,226.07,225.08,225.27,172747.0,218.0682,218.9495,217.9907,218.1747,172747.0
2024-08-27 09:30:00,222.19,224.59,222.19,224.03,87494.0,215.1917,217.5162,215.1917,216.9738,87494.0
2024-08-27 10:00:00,224.03,225.14,223.83,224.66,42878.0,216.9738,218.0488,216.7801,217.5839,42878.0
2024-08-27 10:30:00,224.64,225.36,224.51,224.59,36029.0,217.5646,218.2619,217.4387,217.5162,36029.0
2024-08-27 11:00:00,224.59,224.85,224.24,224.56,36718.0,217.5162,217.768,217.1772,217.4871,36718.0
2024-08-27 11:30:00,224.57,225.07,224.47,225.01,21392.0,217.4968,217.981,217.3999,217.9229,21392.0
2024-08-27 12:00:00,225.01,225.19,224.93,225.18,21309.0,217.9229,218.0973,217.8454,218.0876,21309.0
2024-08-27 12:30:00,225.24,225.67,225.13,225.53,28465.0,218.1457,218.5621,218.0391,218.4265,28465.0
2024-08-27 13:00:00,225.46,225.97,225.46,225.87,14719.0,218.3587,218.8527,218.3587,218.7558,14719.0
2024-08-27 13:30:00,225.9,226.16,225.77,225.96,13512.0,218.7849,219.0367,218.659,218.843,13512.0
2024-08-27 14:00:00,225.95,226.18,225.66,226.03,7427.0,218.8333,219.0561,218.5525,218.9108,7427.0
2024-08-27 14:30:00,225.91,226.2,225.77,225.77,12203.0,218.7946,219.0754,218.659,218.659,12203.0
2024-08-27 15:00:00,225.82,226.01,225.64,225.67,14954.0,218.7074,218.8914,218.5331,218.5621,14954.0
2024-08-27 15:30:00,225.64,226.29,225.43,226.04,80442.0,218.5331,219.1626,218.3297,218.9205,80442.0
2024-08-28 09:30:00,226.45,227.65,225.5,226.44,58341.0,219.3176,220.4798,218.3975,219.3079,58341.0
2024-08-28 10:00:00,226.43,226.76,226.09,226.32,15355.0,219.2982,219.6178,218.9689,219.1917,15355.0
2024-08-28 10:30:00,226.4,226.88,226.28,226.8,22629.0,219.2691,219.734,219.1529,219.6565,22629.0
2024-08-28 11:00:00,226.8,227.56,226.64,226.8,67204.0,219.6565,220.3926,219.5016,219.6565,67204.0
2024-08-28 11:30:00,226.66,226.69,225.54,225.58,77730.0,219.521,219.55,218.4362,218.475,77730.0
2024-08-28 12:00:00,225.59,225.59,224.68,224.69,21960.0,218.4847,218.4847,217.6033,217.613,21960.0
2024-08-28 12:30:00,224.65,225.15,224.18,225.08,47251.0,217.5743,218.0585,217.1191,217.9907,47251.0
2024-08-28 13:00:00,225.08,225.53,224.78,225.37,30064.0,217.9907,218.4265,217.7002,218.2716,30064.0
2024-08-28 13:30:00,225.37,225.53,225.13,225.16,11427.0,218.2716,218.4265,218.0391,218.0682,11427.0
2024-08-28 14:00:00,225.18,225.2,224.5,224.85,46469.0,218.0876,218.1069,217.429,217.768,46469.0
2024-08-28 14:30:00,224.75,225.29,224.32,225.29,21840.0,217.6711,218.1941,217.2547,218.1941,21840.0
2024-08-28 15:00:00,225.32,225.63,224.81,225.33,22231.0,218.2232,218.5234,217.7292,218.2328,22231.0
2024-08-28 15:30:00,225.27,225.72,225.11,225.32,88370.0,218.1747,218.6106,218.0198,218.2232,88370.0
2024-08-29 09:30:00,224.24,226.25,221.25,221.47,92746.0,217.1772,219.1239,214.2814,214.4944,92746.0
2024-08-29 10:00:00,221.42,223.3,221.42,223.25,105741.0,214.446,216.2668,214.446,216.2184,105741.0
2024-08-29 10:30:00,223.26,223.69,221.41,221.98,47276.0,216.228,216.6445,214.4363,214.9884,47276.0
2024-08-29 11:00:00,222.15,222.53,221.8,222.19,46128.0,215.153,215.521,214.814,215.1917,46128.0
2024-08-29 11:30:00,222.19,222.21,221.75,221.76,48680.0,215.1917,215.2111,214.7656,214.7753,48680.0
2024-08-29 12:00:00,221.88,222.97,221.57,222.97,42030.0,214.8915,215.9472,214.5913,215.9472,42030.0
2024-08-29 12:30:00,222.85,223.02,222.09,222.65,42751.0,215.831,215.9956,215.0949,215.6373,42751.0
2024-08-29 13:00:00,222.56,222.62,221.61,222.02,48748.0,215.5501,215.6082,214.63,215.0271,48748.0
2024-08-29 13:30:00,222.11,222.29,221.73,221.74,40417.0,215.1143,215.2886,214.7462,214.7559,40417.0
2024-08-29 14:00:00,221.68,222.42,221.54,222.42,69111.0,214.6978,215.4145,214.5622,215.4145,69111.0
2024-08-29 14:30:00,222.49,222.68,221.91,222.64,44320.0,215.4823,215.6663,214.9206,215.6276,44320.0
2024-08-29 15:00:00,222.59,223.75,222.22,223.13,65816.0,215.5791,216.7026,215.2208,216.1021,65816.0
2024-08-29 15:30:00,223.19,223.66,221.52,223.5,253668.0,216.1602,216.6154,214.5428,216.4605,253668.0
2024-08-30 09:30:00,223.88,225.68,223.04,223.62,57319.0,216.8285,218.5718,216.015,216.5767,57319.0
2024-08-30 10:00:00,223.43,223.6,222.91,223.08,22596.0,216.3927,216.5573,215.8891,216.0537,22596.0
2024-08-30 10:30:00,223.07,223.07,222.07,222.47,36747.0,216.044,216.044,215.0755,215.4629,36747.0
2024-08-30 11:00:00,222.46,222.47,221.85,221.91,24453.0,215.4532,215.4629,214.8625,214.9206,24453.0
2024-08-30 11:30:00,221.92,222.24,221.43,222.07,26445.0,214.9302,215.2402,214.4557,215.0755,26445.0
2024-08-30 12:00:00,222.14,222.49,221.97,222.02,27067.0,215.1433,215.4823,214.9787,215.0271,27067.0
2024-08-30 12:30:00,222.02,222.24,221.65,222.24,16238.0,215.0271,215.2402,214.6688,215.2402,16238.0
2024-08-30 13:00:00,222.18,222.36,222.03,222.06,9561.0,215.1821,215.3564,215.0368,215.0658,9561.0
2024-08-30 13:30:00,222.1,222.33,221.96,222.12,16317.0,215.1046,215.3273,214.969,215.1239,16317.0
2024-08-30 14:00:00,222.14,222.53,222.04,222.04,20929.0,215.1433,215.521,215.0465,215.0465,20929.0
2024-08-30 14:30:00,222.02,222.7,221.97,222.66,13124.0,215.0271,215.6857,214.9787,215.6469,13124.0
2024-08-30 15:00:00,222.66,223.02,222.59,222.96,36477.0,215.6469,215.9956,215.5791,215.9375,36477.0
2024-08-30 15:30:00,222.97,224.14,222.73,224.06,191449.0,215.9472,217.0803,215.7147,217.0028,191449.0
2024-09-03 09:30:00,222.85,227.82,222.81,227.79,123787.0,215.831,220.6444,215.7922,220.6154,123787.0
2024-09-03 10:00:00,227.79,228.69,227.29,228.45,116298.0,220.6154,221.487,220.1311,221.2546,116298.0
2024-09-03 10:30:00,228.44,229.83,228.15,229.7,107534.0,221.2449,222.5911,220.964,222.4652,107534.0
2024-09-03 11:00:00,229.81,230.17,229.32,229.58,141098.0,222.5717,222.9204,222.0972,222.349,141098.0
2024-09-03 11:30:00,229.47,230.46,229.02,230.28,49715.0,222.2424,223.2013,221.8066,223.0269,49715.0
2024-09-03 12:00:00,230.15,230.95,230.14,230.61,54106.0,222.901,223.6758,222.8913,223.3465,54106.0
2024-09-03 12:30:00,230.57,230.67,229.48,229.48,36112.0,223.3078,223.4047,222.2521,222.2521,36112.0
2024-09-03 13:00:00,229.59,230.23,229.37,229.88,46244.0,222.3587,222.9785,222.1456,222.6395,46244.0
2024-09-03 13:30:00,229.9,229.94,229.19,229.54,57762.0,222.6589,222.6976,221.9713,222.3102,57762.0
2024-09-03 14:00:00,229.5,231.69,229.28,231.16,74142.0,222.2715,224.3925,222.0584,223.8792,74142.0
2024-09-03 14:30:00,231.05,231.13,230.01,230.01,50061.0,223.7727,223.8502,222.7654,222.7654,50061.0
2024-09-03 15:00:00,229.95,230.58,229.54,229.84,116087.0,222.7073,223.3175,222.3102,222.6008,116087.0
2024-09-03 15:30:00,229.85,230.63,228.72,230.43,447193.0,222.6105,223.3659,221.5161,223.1722,447193.0
2024-09-04 09:30:00,231.43,236.13,230.26,235.44,163444.0,224.1407,228.6927,223.0076,228.0244,163444.0
2024-09-04 10:00:00,234.99,235.58,233.62,233.67,115474.0,227.5886,228.16,226.2617,226.3102,115474.0
2024-09-04 10:30:00,233.68,233.81,232.14,232.32,74947.0,226.3198,226.4458,224.8284,225.0027,74947.0
2024-09-04 11:00:00,232.43,232.85,232.04,232.76,45395.0,225.1092,225.516,224.7315,225.4288,45395.0
2024-09-04 11:30:00,232.76,233.37,232.53,233.33,34780.0,225.4288,226.0196,225.2061,225.9809,34780.0
2024-09-04 12:00:00,233.26,233.37,231.69,233.08,73435.0,225.9131,226.0196,224.3925,225.7387,73435.0
2024-09-04 12:30:00,233.11,233.5,232.53,232.54,52932.0,225.7678,226.1455,225.2061,225.2158,52932.0
2024-09-04 13:00:00,232.51,232.75,231.5,231.78,36728.0,225.1867,225.4191,224.2085,224.4797,36728.0
2024-09-04 13:30:00,231.72,231.77,230.9,231.5,43032.0,224.4216,224.47,223.6274,224.2085,43032.0
2024-09-04 14:00:00,231.5,232.14,231.31,231.85,46442.0,224.2085,224.8284,224.0245,224.5475,46442.0
2024-09-04 14:30:00,231.91,232.6,231.88,232.35,43852.0,224.6056,225.2739,224.5765,225.0317,43852.0
2024-09-04 15:00:00,232.25,232.89,231.64,232.74,71325.0,224.9349,225.5547,224.3441,225.4095,71325.0
2024-09-04 15:30:00,232.8,233.69,232.09,232.47,295293.0,225.4676,226.3295,224.7799,225.148,295293.0
2024-09-05 09:30:00,234.39,234.63,232.27,234.58,72970.0,227.0075,227.2399,224.9543,227.1915,72970.0
2024-09-05 10:00:00,234.7,235.05,233.7,234.94,55286.0,227.3077,227.6467,226.3392,227.5402,55286.0
2024-09-05 10:30:00,235.07,235.43,233.72,233.93,24124.0,227.6661,228.0147,226.3586,226.562,24124.0
2024-09-05 11:00:00,233.81,234.3,233.68,234.08,40466.0,226.4458,226.9203,226.3198,226.7072,40466.0
2024-09-05 11:30:00,234.08,234.31,233.25,233.25,56503.0,226.7072,226.93,225.9034,225.9034,56503.0
2024-09-05 12:00:00,233.25,233.56,233.11,233.45,29254.0,225.9034,226.2036,225.7678,226.0971,29254.0
2024-09-05 12:30:00,233.41,233.69,233.37,233.45,55322.0,226.0584,226.3295,226.0196,226.0971,55322.0
2024-09-05 13:00:00,233.34,233.34,232.57,232.79,37132.0,225.9906,225.9906,225.2448,225.4579,37132.0
2024-09-05 13:30:00,232.86,233.75,232.7,233.33,49874.0,225.5257,226.3876,225.3707,225.9809,49874.0
2024-09-05 14:00:00,233.3,233.74,233.15,233.2,18876.0,225.9518,226.378,225.8065,225.855,18876.0
2024-09-05 14:30:00,233.14,233.7,232.48,232.49,50513.0,225.7969,226.3392,225.1576,225.1673,50513.0
2024-09-05 15:00:00,232.48,233.09,232.13,233.03,68831.0,225.1576,225.7484,224.8187,225.6903,68831.0
2024-09-05 15:30:00,233.04,233.83,233.0,233.65,214425.0,225.7,226.4651,225.6613,226.2908,214425.0
2024-09-06 09:30:00,234.0,234.97,233.25,234.97,121091.0,226.6298,227.5692,225.9034,227.5692,121091.0
2024-09-06 10:00:00,234.99,235.27,232.59,233.04,86749.0,227.5886,227.8598,225.2642,225.7,86749.0
2024-09-06 10:30:00,233.03,234.26,232.53,234.13,104736.0,225.6903,226.8816,225.2061,226.7557,104736.0
2024-09-06 11:00:00,234.16,235.65,234.07,235.32,125499.0,226.7847,228.2278,226.6976,227.9082,125499.0
2024-09-06 11:30:00,235.31,235.54,234.54,234.99,70728.0,227.8985,228.1213,227.1528,227.5886,70728.0
2024-09-06 12:00:00,234.9,235.61,234.57,234.61,100840.0,227.5014,228.1891,227.1818,227.2206,100840.0
2024-09-06 12:30:00,234.65,234.9,234.02,234.08,62354.0,227.2593,227.5014,226.6491,226.7072,62354.0
2024-09-06 13:00:00,234.09,234.9,233.89,234.87,91709.0,226.7169,227.5014,226.5232,227.4724,91709.0
2024-09-06 13:30:00,234.81,235.36,234.6,234.61,83893.0,227.4143,227.9469,227.2109,227.2206,83893.0
2024-09-06 14:00:00,234.61,234.82,233.79,233.9,57683.0,227.2206,227.4239,226.4264,226.5329,57683.0
2024-09-06 14:30:00,233.92,235.03,233.85,234.47,80430.0,226.5523,227.6273,226.4845,227.085,80430.0
2024-09-06 15:00:00,234.48,236.13,234.47,235.87,110801.0,227.0946,228.6927,227.085,228.4409,110801.0
2024-09-06 15:30:00,235.86,236.44,234.78,236.25,359765.0,228.4312,228.9929,227.3852,228.8089,359765.0
2024-09-09 09:30:00,235.4,236.83,235.04,235.66,100179.0,227.9857,229.3706,227.637,228.2375,100179.0
2024-09-09 10:00:00,235.96,236.6,235.68,235.86,46226.0,228.528,229.1479,228.2569,228.4312,46226.0
2024-09-09 10:30:00,235.99,237.31,235.89,237.15,96854.0,228.5571,229.8355,228.4602,229.6806,96854.0
2024-09-09 11:00:00,237.14,237.76,236.91,237.17,67679.0,229.6709,230.2713,229.4481,229.6999,67679.0
2024-09-09 11:30:00,237.11,238.19,237.11,237.44,88582.0,229.6418,230.6878,229.6418,229.9614,88582.0
2024-09-09 12:00:00,237.51,238.79,237.38,238.7,36177.0,230.0292,231.2689,229.9033,231.1817,36177.0
2024-09-09 12:30:00,238.65,239.22,238.5,238.97,36681.0,231.1333,231.6854,230.988,231.4432,36681.0
2024-09-09 13:00:00,238.87,238.97,238.4,238.4,46985.0,231.3464,231.4432,230.8912,230.8912,46985.0
2024-09-09 13:30:00,238.46,238.6,237.14,237.42,59190.0,230.9493,231.0849,229.6709,229.942,59190.0
2024-09-09 14:00:00,237.46,237.85,237.11,237.54,29195.0,229.9808,230.3585,229.6418,230.0583,29195.0
2024-09-09 14:30:00,237.55,237.65,236.73,236.95,58524.0,230.068,230.1648,229.2738,229.4869,58524.0
2024-09-09 15:00:00,236.88,238.32,236.71,237.8,130641.0,229.4191,230.8137,229.2544,230.3101,130641.0
2024-09-09 15:30:00,237.8,238.94,237.6,238.61,162736.0,230.3101,231.4142,230.1164,231.0946,162736.0
2024-09-10 09:30:00,239.35,241.25,239.25,239.69,108215.0,231.8113,233.6514,231.7144,232.1406,108215.0
2024-09-10 10:00:00,239.55,240.46,239.15,240.0,57471.0,232.005,232.8863,231.6176,232.4408,57471.0
2024-09-10 10:30:00,239.99,240.3,239.47,240.04,67003.0,232.4311,232.7313,231.9275,232.4795,67003.0
2024-09-10 11:00:00,240.04,241.43,239.77,241.4,153165.0,232.4795,233.8257,232.218,233.7967,153165.0
2024-09-10 11:30:00,241.4,242.15,241.35,241.74,67572.0,233.7967,234.5231,233.7483,234.126,67572.0
2024-09-10 12:00:00,241.8,241.95,241.0,241.71,69385.0,234.1841,234.3294,233.4093,234.0969,69385.0
2024-09-10 12:30:00,241.7,241.76,240.76,240.79,43271.0,234.0872,234.1454,233.1768,233.2059,43271.0
2024-09-10 13:00:00,240.79,241.84,240.78,241.15,57384.0,233.2059,234.2228,233.1962,233.5546,57384.0
2024-09-10 13:30:00,241.28,241.73,241.24,241.53,56424.0,233.6805,234.1163,233.6417,233.9226,56424.0
2024-09-10 14:00:00,241.53,242.66,241.23,242.66,73486.0,233.9226,235.017,233.632,235.017,73486.0
2024-09-10 14:30:00,242.63,243.56,242.55,243.0,88691.0,234.988,235.8887,234.9105,235.3463,88691.0
2024-09-10 15:00:00,243.0,243.2,242.59,242.85,70116.0,235.3463,235.54,234.9492,235.201,70116.0
2024-09-10 15:30:00,242.85,242.96,241.69,242.69,223915.0,235.201,235.3076,234.0776,235.0461,223915.0
2024-09-11 09:30:00,240.21,241.16,237.52,238.03,126943.0,232.6442,233.5643,230.0389,230.5328,126943.0
2024-09-11 10:00:00,237.38,238.6,236.8,238.11,74101.0,229.9033,231.0849,229.3416,230.6103,74101.0
2024-09-11 10:30:00,238.03,239.33,237.9,239.29,69013.0,230.5328,231.7919,230.4069,231.7531,69013.0
2024-09-11 11:00:00,239.2,239.33,237.5,237.59,40863.0,231.666,231.7919,230.0195,230.1067,40863.0
2024-09-11 11:30:00,237.68,238.39,237.21,237.25,36774.0,230.1939,230.8815,229.7387,229.7774,36774.0
2024-09-11 12:00:00,237.3,238.43,237.21,238.03,32655.0,229.8258,230.9202,229.7387,230.5328,32655.0
2024-09-11 12:30:00,237.9,239.01,237.81,238.64,33094.0,230.4069,231.482,230.3198,231.1236,33094.0
2024-09-11 13:00:00,238.74,239.14,238.48,238.68,136359.0,231.2205,231.6079,230.9687,231.1624,136359.0
2024-09-11 13:30:00,238.62,238.97,238.56,238.8,75347.0,231.1043,231.4432,231.0461,231.2786,75347.0
2024-09-11 14:00:00,238.89,239.07,238.6,238.65,64794.0,231.3657,231.5401,231.0849,231.1333,64794.0
2024-09-11 14:30:00,238.47,239.1,238.45,238.72,53921.0,230.959,231.5691,230.9396,231.2011,53921.0
2024-09-11 15:00:00,238.75,238.97,238.38,238.51,60722.0,231.2302,231.4432,230.8718,230.9977,60722.0
2024-09-11 15:30:00,238.54,239.22,237.81,238.87,289214.0,231.0268,231.6854,230.3198,231.3464,289214.0
2024-09-12 09:30:00,239.0,239.5,237.38,237.43,63998.0,231.4723,231.9565,229.9033,229.9517,63998.0
2024-09-12 10:00:00,237.42,237.42,235.79,235.89,122325.0,229.942,229.942,228.3634,228.4602,122325.0
2024-09-12 10:30:00,235.89,235.99,234.25,234.34,85645.0,228.4602,228.5571,226.8719,226.9591,85645.0
2024-09-12 11:00:00,234.39,235.39,234.33,234.97,49110.0,227.0075,227.976,226.9494,227.5692,49110.0
2024-09-12 11:30:00,234.96,235.21,234.23,234.23,64478.0,227.5595,227.8017,226.8525,226.8525,64478.0
2024-09-12 12:00:00,234.23,234.56,233.94,234.48,41306.0,226.8525,227.1721,226.5717,227.0946,41306.0
2024-09-12 12:30:00,234.48,234.98,234.4,234.9,56833.0,227.0946,227.5789,227.0172,227.5014,56833.0
2024-09-12 13:00:00,234.88,235.3,234.6,235.12,100980.0,227.4821,227.8888,227.2109,227.7145,100980.0
2024-09-12 13:30:00,235.12,236.64,235.04,236.18,96112.0,227.7145,229.1866,227.637,228.7411,96112.0
2024-09-12 14:00:00,236.16,237.2,236.03,237.15,51632.0,228.7217,229.729,228.5958,229.6806,51632.0
2024-09-12 14:30:00,237.21,237.49,236.34,236.49,46497.0,229.7387,230.0098,228.8961,229.0413,46497.0
2024-09-12 15:00:00,236.53,237.31,235.77,236.88,94823.0,229.0801,229.8355,228.344,229.4191,94823.0
2024-09-12 15:30:00,236.87,237.65,236.85,237.17,225217.0,229.4094,230.1648,229.39,229.6999,225217.0
2024-09-13 09:30:00,237.77,238.39,235.35,238.39,97328.0,230.281,230.8815,227.9372,230.8815,97328.0
2024-09-13 10:00:00,238.39,238.78,237.83,238.5,51291.0,230.8815,231.2592,230.3391,230.988,51291.0
2024-09-13 10:30:00,238.61,238.75,237.37,237.47,34979.0,231.0946,231.2302,229.8936,229.9905,34979.0
2024-09-13 11:00:00,237.46,237.59,236.67,237.06,57678.0,229.9808,230.1067,229.2157,229.5934,57678.0
2024-09-13 11:30:00,237.08,237.85,237.08,237.57,39724.0,229.6128,230.3585,229.6128,230.0873,39724.0
2024-09-13 12:00:00,237.69,237.9,237.15,237.66,43835.0,230.2035,230.4069,229.6806,230.1745,43835.0
2024-09-13 12:30:00,237.55,238.46,237.51,238.37,35330.0,230.068,230.9493,230.0292,230.8621,35330.0
2024-09-13 13:00:00,238.29,238.41,237.58,237.69,28531.0,230.7846,230.9009,230.097,230.2035,28531.0
2024-09-13 13:30:00,237.76,237.85,237.16,237.54,52266.0,230.2713,230.3585,229.6902,230.0583,52266.0
2024-09-13 14:00:00,237.62,237.85,236.95,236.96,50838.0,230.1357,230.3585,229.4869,229.4965,50838.0
2024-09-13 14:30:00,236.92,237.29,236.85,237.13,40713.0,229.4578,229.8161,229.39,229.6612,40713.0
2024-09-13 15:00:00,237.13,237.28,236.53,236.92,69224.0,229.6612,229.8065,229.0801,229.4578,69224.0
2024-09-13 15:30:00,236.93,238.57,236.92,238.48,255481.0,229.4675,231.0558,229.4578,230.9687,255481.0
2024-09-16 09:30:00,238.92,240.99,238.92,240.55,113458.0,231.3948,233.3996,231.3948,232.9735,113458.0
2024-09-16 10:00:00,240.58,241.19,240.12,240.95,39514.0,233.0025,233.5933,232.557,233.3609,39514.0
2024-09-16 10:30:00,240.73,241.97,240.56,241.07,35240.0,233.1478,234.3487,232.9831,233.4771,35240.0
2024-09-16 11:00:00,241.05,241.61,240.3,240.43,49298.0,233.4577,234.0001,232.7313,232.8572,49298.0
2024-09-16 11:30:00,240.31,240.91,240.24,240.56,76108.0,232.741,233.3221,232.6732,232.9831,76108.0
2024-09-16 12:00:00,240.57,240.87,240.24,240.51,93138.0,232.9928,233.2834,232.6732,232.9347,93138.0
2024-09-16 12:30:00,240.54,240.92,240.13,240.64,68933.0,232.9638,233.3318,232.5667,233.0606,68933.0
2024-09-16 13:00:00,240.58,240.85,240.31,240.33,27306.0,233.0025,233.264,232.741,232.7604,27306.0
2024-09-16 13:30:00,240.42,241.63,240.42,241.58,27477.0,232.8476,234.0194,232.8476,233.971,27477.0
2024-09-16 14:00:00,241.54,241.81,241.34,241.41,29004.0,233.9323,234.1938,233.7386,233.8064,29004.0
2024-09-16 14:30:00,241.47,241.88,241.05,241.34,18572.0,233.8645,234.2616,233.4577,233.7386,18572.0
2024-09-16 15:00:00,241.34,241.34,240.13,240.31,51333.0,233.7386,233.7386,232.5667,232.741,51333.0
2024-09-16 15:30:00,240.22,241.04,240.13,240.32,205881.0,232.6539,233.448,232.5667,232.7507,205881.0
2024-09-17 09:30:00,240.18,241.46,239.46,239.53,72942.0,232.6151,233.8548,231.9178,231.9856,72942.0
2024-09-17 10:00:00,239.62,241.26,239.61,240.92,47433.0,232.0728,233.6611,232.0631,233.3318,47433.0
2024-09-17 10:30:00,240.92,240.92,239.58,239.96,52484.0,233.3318,233.3318,232.034,232.402,52484.0
2024-09-17 11:00:00,239.89,240.37,239.75,240.09,25097.0,232.3343,232.7991,232.1987,232.528,25097.0
2024-09-17 11:30:00,240.23,240.3,239.45,239.81,30487.0,232.6635,232.7313,231.9081,232.2568,30487.0
2024-09-17 12:00:00,239.84,240.48,239.53,240.2,33635.0,232.2858,232.9057,231.9856,232.6345,33635.0
2024-09-17 12:30:00,240.13,240.35,239.5,239.68,30132.0,232.5667,232.7798,231.9565,232.1309,30132.0
2024-09-17 13:00:00,239.67,240.18,239.57,240.15,39899.0,232.1212,232.6151,232.0243,232.5861,39899.0
2024-09-17 13:30:00,240.17,240.47,239.8,240.2,19364.0,232.6054,232.896,232.2471,232.6345,19364.0
2024-09-17 14:00:00,240.19,240.66,240.04,240.47,17329.0,232.6248,233.08,232.4795,232.896,17329.0
2024-09-17 14:30:00,240.47,240.8,240.02,240.21,29725.0,232.896,233.2156,232.4602,232.6442,29725.0
2024-09-17 15:00:00,240.12,240.39,239.16,239.81,54525.0,232.557,232.8185,231.6272,232.2568,54525.0
2024-09-17 15:30:00,239.81,240.16,239.27,239.44,193685.0,232.2568,232.5957,231.7338,231.8984,193685.0
2024-09-18 09:30:00,239.47,239.65,237.01,238.75,66444.0,231.9275,232.1018,229.545,231.2302,66444.0
2024-09-18 10:00:00,238.86,240.01,238.79,238.96,43977.0,231.3367,232.4505,231.2689,231.4335,43977.0
2024-09-18 10:30:00,238.74,239.04,238.2,238.96,26027.0,231.2205,231.511,230.6975,231.4335,26027.0
2024-09-18 11:00:00,239.03,239.35,238.39,238.8,26701.0,231.5013,231.8113,230.8815,231.2786,26701.0
2024-09-18 11:30:00,238.79,239.4,238.68,239.39,29607.0,231.2689,231.8597,231.1624,231.85,29607.0
2024-09-18 12:00:00,239.3,239.48,238.27,238.46,26890.0,231.7628,231.9372,230.7653,230.9493,26890.0
2024-09-18 12:30:00,238.49,238.63,237.53,237.53,27006.0,230.9783,231.1139,230.0486,230.0486,27006.0
2024-09-18 13:00:00,237.54,238.13,237.42,238.04,27559.0,230.0583,230.6297,229.942,230.5425,27559.0
2024-09-18 13:30:00,238.04,238.29,237.78,237.87,24590.0,230.5425,230.7846,230.2907,230.3779,24590.0
2024-09-18 14:00:00,237.75,240.28,237.45,237.5,74299.0,230.2617,232.712,229.9711,230.0195,74299.0
2024-09-18 14:30:00,237.4,237.53,235.43,235.73,170927.0,229.9227,230.0486,228.0147,228.3053,170927.0
2024-09-18 15:00:00,235.7,237.32,235.35,236.83,85960.0,228.2762,229.8452,227.9372,229.3706,85960.0
2024-09-18 15:30:00,236.66,236.9,235.72,235.94,210774.0,229.206,229.4384,228.2956,228.5087,210774.0
2024-09-19 09:30:00,234.0,234.56,228.8,230.58,375433.0,226.6298,227.1721,221.5936,223.3175,375433.0
2024-09-19 10:00:00,230.43,230.67,228.75,230.39,210047.0,223.1722,223.4047,221.5451,223.1335,210047.0
2024-09-19 10:30:00,230.58,231.34,229.99,230.01,168979.0,223.3175,224.0535,222.7461,222.7654,168979.0
2024-09-19 11:00:00,229.92,230.11,227.85,229.23,222720.0,222.6783,222.8623,220.6735,222.01,222720.0
2024-09-19 11:30:00,229.2,229.87,228.2,228.27,96193.0,221.981,222.6298,221.0124,221.0802,96193.0
2024-09-19 12:00:00,228.37,229.87,228.37,229.09,60174.0,221.1771,222.6298,221.1771,221.8744,60174.0
2024-09-19 12:30:00,229.09,229.43,228.15,228.22,69573.0,221.8744,222.2037,220.964,221.0318,69573.0
2024-09-19 13:00:00,228.22,229.37,227.7,229.24,132771.0,221.0318,222.1456,220.5282,222.0197,132771.0
2024-09-19 13:30:00,229.24,230.79,229.15,230.33,88912.0,222.0197,223.5209,221.9325,223.0754,88912.0
2024-09-19 14:00:00,230.28,231.65,230.27,231.5,55040.0,223.0269,224.3538,223.0173,224.2085,55040.0
2024-09-19 14:30:00,231.45,232.4,231.41,232.2,92790.0,224.1601,225.0802,224.1213,224.8865,92790.0
2024-09-19 15:00:00,232.21,233.09,232.05,232.46,77173.0,224.8961,225.7484,224.7412,225.1383,77173.0
2024-09-19 15:30:00,232.46,232.68,232.06,232.39,288913.0,225.1383,225.3513,224.7509,225.0705,288913.0
2024-09-20 09:30:00,231.66,232.98,230.74,232.07,590818.0,224.3635,225.6419,223.4724,224.7606,590818.0
2024-09-20 10:00:00,232.14,232.87,231.59,231.77,68193.0,224.8284,225.5354,224.2957,224.47,68193.0
2024-09-20 10:30:00,231.76,233.56,231.75,232.36,91598.0,224.4603,226.2036,224.4506,225.0414,91598.0
2024-09-20 11:00:00,232.36,233.61,232.23,233.48,73995.0,225.0414,226.2521,224.9155,226.1261,73995.0
2024-09-20 11:30:00,233.37,233.51,232.56,232.8,30263.0,226.0196,226.1552,225.2351,225.4676,30263.0
2024-09-20 12:00:00,232.7,232.76,231.96,232.63,24340.0,225.3707,225.4288,224.654,225.3029,24340.0
2024-09-20 12:30:00,232.63,232.92,232.35,232.77,32882.0,225.3029,225.5838,225.0317,225.4385,32882.0
2024-09-20 13:00:00,232.86,233.55,232.72,233.51,51124.0,225.5257,226.1939,225.3901,226.1552,51124.0
2024-09-20 13:30:00,233.54,233.55,232.67,233.09,40680.0,226.1843,226.1939,225.3417,225.7484,40680.0
2024-09-20 14:00:00,233.05,233.18,232.66,232.88,44786.0,225.7097,225.8356,225.332,225.545,44786.0
2024-09-20 14:30:00,232.79,234.33,232.71,234.09,57693.0,225.4579,226.9494,225.3804,226.7169,57693.0
2024-09-20 15:00:00,234.12,234.27,233.6,234.18,69124.0,226.746,226.8913,226.2424,226.8041,69124.0
2024-09-20 15:30:00,234.15,235.34,233.76,235.06,278121.0,226.775,227.9276,226.3973,227.6564,278121.0
2024-09-23 09:30:00,236.03,236.89,233.19,233.92,76961.0,228.5958,229.4287,225.8453,226.5523,76961.0
2024-09-23 10:00:00,233.83,235.35,233.83,234.9,23348.0,226.4651,227.9372,226.4651,227.5014,23348.0
2024-09-23 10:30:00,235.0,235.88,234.81,235.62,19924.0,227.5983,228.4506,227.4143,228.1987,19924.0
2024-09-23 11:00:00,235.54,236.0,234.56,234.99,38365.0,228.1213,228.5668,227.1721,227.5886,38365.0
2024-09-23 11:30:00,234.93,235.37,234.35,234.52,13803.0,227.5305,227.9566,226.9687,227.1334,13803.0
2024-09-23 12:00:00,234.48,235.38,234.24,234.64,31976.0,227.0946,227.9663,226.8622,227.2496,31976.0
2024-09-23 12:30:00,234.89,234.9,234.17,234.25,38203.0,227.4917,227.5014,226.7944,226.8719,38203.0
2024-09-23 13:00:00,234.25,234.34,233.9,234.1,26585.0,226.8719,226.9591,226.5329,226.7266,26585.0
2024-09-23 13:30:00,234.11,234.39,234.05,234.3,19600.0,226.7363,227.0075,226.6782,226.9203,19600.0
2024-09-23 14:00:00,234.29,235.36,234.19,235.34,31549.0,226.9106,227.9469,226.8138,227.9276,31549.0
2024-09-23 14:30:00,235.38,235.41,235.02,235.08,24032.0,227.9663,227.9954,227.6176,227.6758,24032.0
2024-09-23 15:00:00,235.08,235.08,234.48,234.62,37644.0,227.6758,227.6758,227.0946,227.2302,37644.0
2024-09-23 15:30:00,234.7,236.36,234.62,236.27,157898.0,227.3077,228.9154,227.2302,228.8283,157898.0
2024-09-24 09:30:00,234.24,235.49,233.74,234.46,71804.0,226.8622,228.0728,226.378,227.0753,71804.0
2024-09-24 10:00:00,234.74,236.51,234.37,236.18,48068.0,227.3465,229.0607,226.9881,228.7411,48068.0
2024-09-24 10:30:00,236.18,236.81,235.93,236.7,39715.0,228.7411,229.3513,228.499,229.2447,39715.0
2024-09-24 11:00:00,236.46,236.55,235.7,235.72,26569.0,229.0123,229.0995,228.2762,228.2956,26569.0
2024-09-24 11:30:00,235.8,235.9,234.77,234.78,44714.0,228.3731,228.4699,227.3755,227.3852,44714.0
2024-09-24 12:00:00,234.84,235.39,234.36,235.28,19831.0,227.4433,227.976,226.9784,227.8695,19831.0
2024-09-24 12:30:00,235.28,235.79,234.95,235.77,41260.0,227.8695,228.3634,227.5498,228.344,41260.0
2024-09-24 13:00:00,235.77,236.73,235.7,236.63,28635.0,228.344,229.2738,228.2762,229.1769,28635.0
2024-09-24 13:30:00,236.64,236.82,236.09,236.5,31723.0,229.1866,229.3609,228.6539,229.051,31723.0
2024-09-24 14:00:00,236.5,236.7,236.19,236.68,36534.0,229.051,229.2447,228.7508,229.2254,36534.0
2024-09-24 14:30:00,236.68,237.02,236.38,236.46,22325.0,229.2254,229.5546,228.9348,229.0123,22325.0
2024-09-24 15:00:00,236.36,236.54,235.9,235.97,44586.0,228.9154,229.0898,228.4699,228.5377,44586.0
2024-09-24 15:30:00,236.06,236.66,235.37,236.61,140376.0,228.6249,229.206,227.9566,229.1576,140376.0
2024-09-25 09:30:00,236.58,238.34,236.01,236.49,84457.0,229.1285,230.8331,228.5765,229.0413,84457.0
2024-09-25 10:00:00,236.45,236.62,235.4,236.3,39930.0,229.0026,229.1672,227.9857,228.8573,39930.0
2024-09-25 10:30:00,236.23,236.43,235.36,236.14,23859.0,228.7895,228.9832,227.9469,228.7024,23859.0
2024-09-25 11:00:00,236.28,236.75,236.15,236.56,16211.0,228.838,229.2932,228.712,229.1091,16211.0
2024-09-25 11:30:00,236.67,237.06,236.34,236.7,12750.0,229.2157,229.5934,228.8961,229.2447,12750.0
2024-09-25 12:00:00,236.49,236.93,236.21,236.56,12387.0,229.0413,229.4675,228.7702,229.1091,12387.0
2024-09-25 12:30:00,236.56,236.67,236.13,236.47,8576.0,229.1091,229.2157,228.6927,229.022,8576.0
2024-09-25 13:00:00,236.35,236.53,235.99,236.03,20883.0,228.9058,229.0801,228.5571,228.5958,20883.0
2024-09-25 13:30:00,235.94,236.37,235.41,236.31,23095.0,228.5087,228.9251,227.9954,228.867,23095.0
2024-09-25 14:00:00,236.36,236.59,236.16,236.46,19690.0,228.9154,229.1382,228.7217,229.0123,19690.0
2024-09-25 14:30:00,236.43,236.93,236.38,236.71,27752.0,228.9832,229.4675,228.9348,229.2544,27752.0
2024-09-25 15:00:00,236.64,236.68,235.66,235.69,26386.0,229.1866,229.2254,228.2375,228.2665,26386.0
2024-09-25 15:30:00,235.77,235.92,235.16,235.55,92776.0,228.344,228.4893,227.7532,228.1309,92776.0
2024-09-26 09:30:00,233.12,234.02,231.05,232.22,132047.0,225.7775,226.6491,223.7727,224.9058,132047.0
2024-09-26 10:00:00,232.23,232.61,231.0,231.77,91723.0,224.9155,225.2835,223.7243,224.47,91723.0
2024-09-26 10:30:00,231.84,233.04,231.7,232.75,179242.0,224.5378,225.7,224.4022,225.4191,179242.0
2024-09-26 11:00:00,232.77,233.4,231.15,231.22,57346.0,225.4385,226.0487,223.8695,223.9373,57346.0
2024-09-26 11:30:00,231.19,231.59,230.71,230.83,59221.0,223.9083,224.2957,223.4434,223.5596,59221.0
2024-09-26 12:00:00,230.83,231.61,230.42,230.6,43274.0,223.5596,224.315,223.1625,223.3369,43274.0
2024-09-26 12:30:00,230.37,231.15,230.29,230.62,104068.0,223.1141,223.8695,223.0366,223.3562,104068.0
2024-09-26 13:00:00,230.51,231.14,230.36,231.01,50429.0,223.2497,223.8598,223.1044,223.7339,50429.0
2024-09-26 13:30:00,231.02,231.36,230.8,231.11,47215.0,223.7436,224.0729,223.5306,223.8308,47215.0
2024-09-26 14:00:00,231.0,231.65,230.9,231.26,75652.0,223.7243,224.3538,223.6274,223.9761,75652.0
2024-09-26 14:30:00,231.18,231.61,231.07,231.11,37295.0,223.8986,224.315,223.7921,223.8308,37295.0
2024-09-26 15:00:00,231.14,231.28,230.64,230.83,107308.0,223.8598,223.9954,223.3756,223.5596,107308.0
2024-09-26 15:30:00,230.83,232.31,230.26,231.74,277674.0,223.5596,224.993,223.0076,224.441,277674.0
2024-09-27 09:30:00,233.11,233.5,231.39,232.13,132206.0,225.7678,226.1455,224.102,224.8187,132206.0
2024-09-27 10:00:00,232.22,232.64,231.45,232.25,131091.0,224.9058,225.3126,224.1601,224.9349,131091.0
2024-09-27 10:30:00,232.4,233.28,231.51,231.59,152176.0,225.0802,225.9324,224.2182,224.2957,152176.0
2024-09-27 11:00:00,231.71,233.26,231.55,232.49,94569.0,224.4119,225.9131,224.2569,225.1673,94569.0
2024-09-27 11:30:00,232.57,232.76,232.18,232.7,39356.0,225.2448,225.4288,224.8671,225.3707,39356.0
2024-09-27 12:00:00,232.68,232.75,232.06,232.24,103302.0,225.3513,225.4191,224.7509,224.9252,103302.0
2024-09-27 12:30:00,232.24,232.63,232.13,232.26,28607.0,224.9252,225.3029,224.8187,224.9446,28607.0
2024-09-27 13:00:00,232.26,232.38,231.51,231.77,68764.0,224.9446,225.0608,224.2182,224.47,68764.0
2024-09-27 13:30:00,231.81,232.23,231.57,231.62,74545.0,224.5087,224.9155,224.2763,224.3247,74545.0
2024-09-27 14:00:00,231.58,231.9,231.25,231.35,146572.0,224.286,224.5959,223.9664,224.0632,146572.0
2024-09-27 14:30:00,231.41,231.45,230.5,231.0,110211.0,224.1213,224.1601,223.24,223.7243,110211.0
2024-09-27 15:00:00,231.05,231.41,230.5,230.51,185237.0,223.7727,224.1213,223.24,223.2497,185237.0
2024-09-27 15:30:00,230.63,230.8,229.91,230.32,350739.0,223.3659,223.5306,222.6686,223.0657,350739.0
2024-09-30 09:30:00,230.13,230.67,228.75,230.33,127170.0,222.8817,223.4047,221.5451,223.0754,127170.0
2024-09-30 10:00:00,230.37,231.69,230.32,231.35,78331.0,223.1141,224.3925,223.0657,224.0632,78331.0
2024-09-30 10:30:00,231.32,231.74,230.69,231.07,66298.0,224.0342,224.441,223.424,223.7921,66298.0
2024-09-30 11:00:00,231.08,231.2,230.04,230.13,112188.0,223.8017,223.918,222.7945,222.8817,112188.0
2024-09-30 11:30:00,230.17,231.19,230.13,230.97,70453.0,222.9204,223.9083,222.8817,223.6952,70453.0
2024-09-30 12:00:00,231.01,231.16,230.71,231.07,33683.0,223.7339,223.8792,223.4434,223.7921,33683.0
2024-09-30 12:30:00,231.07,231.29,230.8,230.8,19415.0,223.7921,224.0051,223.5306,223.5306,19415.0
2024-09-30 13:00:00,230.85,231.01,230.74,230.76,49851.0,223.579,223.7339,223.4724,223.4918,49851.0
2024-09-30 13:30:00,230.71,230.97,230.66,230.7,23550.0,223.4434,223.6952,223.395,223.4337,23550.0
2024-09-30 14:00:00,230.69,230.71,229.77,229.92,44833.0,223.424,223.4434,222.533,222.6783,44833.0
2024-09-30 14:30:00,229.94,230.59,229.85,229.9,54405.0,222.6976,223.3272,222.6105,222.6589,54405.0
2024-09-30 15:00:00,229.95,230.64,229.87,230.6,51936.0,222.7073,223.3756,222.6298,223.3369,51936.0
2024-09-30 15:30:00,230.53,232.78,230.52,232.46,450112.0,223.2691,225.4482,223.2594,225.1383,450112.0
2024-10-01 09:30:00,233.49,233.61,231.3,232.34,104235.0,226.1358,226.2521,224.0148,225.0221,104235.0
2024-10-01 10:00:00,232.06,234.18,231.96,233.9,143947.0,224.7509,226.8041,224.654,226.5329,143947.0
2024-10-01 10:30:00,233.82,234.47,233.57,233.91,30789.0,226.4554,227.085,226.2133,226.5426,30789.0
2024-10-01 11:00:00,233.89,233.89,233.12,233.74,68055.0,226.5232,226.5232,225.7775,226.378,68055.0
2024-10-01 11:30:00,233.71,233.74,232.77,232.8,19036.0,226.3489,226.378,225.4385,225.4676,19036.0
2024-10-01 12:00:00,232.85,233.0,232.12,232.22,17088.0,225.516,225.6613,224.809,224.9058,17088.0
2024-10-01 12:30:00,232.16,232.57,232.1,232.15,19165.0,224.8477,225.2448,224.7896,224.838,19165.0
2024-10-01 13:00:00,232.14,232.31,231.55,232.01,23006.0,224.8284,224.993,224.2569,224.7024,23006.0
2024-10-01 13:30:00,232.02,232.11,231.35,231.4,36530.0,224.7121,224.7993,224.0632,224.1117,36530.0
2024-10-01 14:00:00,231.37,231.62,231.1,231.56,60499.0,224.0826,224.3247,223.8211,224.2666,60499.0
2024-10-01 14:30:00,231.56,232.47,231.56,232.28,103229.0,224.2666,225.148,224.2666,224.9639,103229.0
2024-10-01 15:00:00,232.21,232.23,231.12,231.61,52582.0,224.8961,224.9155,223.8405,224.315,52582.0
2024-10-01 15:30:00,231.61,232.33,231.44,232.06,156132.0,224.315,225.0124,224.1504,224.7509,156132.0
2024-10-02 09:30:00,230.99,232.96,229.52,231.72,90146.0,223.7146,225.6225,222.2909,224.4216,90146.0
2024-10-02 10:00:00,231.63,233.05,229.61,229.72,86397.0,224.3344,225.7097,222.378,222.4846,86397.0
2024-10-02 10:30:00,229.74,231.87,229.6,231.34,72015.0,222.5039,224.5669,222.3684,224.0535,72015.0
2024-10-02 11:00:00,231.49,232.06,231.18,231.8,88237.0,224.1988,224.7509,223.8986,224.4991,88237.0
2024-10-02 11:30:00,231.73,231.91,230.6,231.02,36419.0,224.4313,224.6056,223.3369,223.7436,36419.0
2024-10-02 12:00:00,231.11,231.27,230.51,230.9,50012.0,223.8308,223.9858,223.2497,223.6274,50012.0
2024-10-02 12:30:00,231.02,231.24,230.66,230.81,33595.0,223.7436,223.9567,223.395,223.5402,33595.0
2024-10-02 13:00:00,230.79,231.52,230.65,231.34,44303.0,223.5209,224.2279,223.3853,224.0535,44303.0
2024-10-02 13:30:00,231.32,232.03,231.31,231.79,23038.0,224.0342,224.7218,224.0245,224.4894,23038.0
2024-10-02 14:00:00,231.91,232.06,231.49,231.59,35091.0,224.6056,224.7509,224.1988,224.2957,35091.0
2024-10-02 14:30:00,231.49,231.91,230.8,231.91,38321.0,224.1988,224.6056,223.5306,224.6056,38321.0
2024-10-02 15:00:00,231.97,232.2,231.56,231.8,36714.0,224.6637,224.8865,224.2666,224.4991,36714.0
2024-10-02 15:30:00,231.82,232.64,231.52,231.96,252387.0,224.5184,225.3126,224.2279,224.654,252387.0
2024-10-03 09:30:00,231.6,231.71,229.08,229.61,67677.0,224.3054,224.4119,221.8647,222.378,67677.0
2024-10-03 10:00:00,229.72,229.88,227.7,228.37,58873.0,222.4846,222.6395,220.5282,221.1771,58873.0
2024-10-03 10:30:00,228.26,230.46,228.13,230.02,98644.0,221.0706,223.2013,220.9447,222.7751,98644.0
2024-10-03 11:00:00,229.91,230.46,229.53,229.76,39548.0,222.6686,223.2013,222.3006,222.5233,39548.0
2024-10-03 11:30:00,229.94,229.95,228.9,229.35,34174.0,222.6976,222.7073,221.6904,222.1262,34174.0
2024-10-03 12:00:00,229.33,230.48,229.23,230.29,26368.0,222.1069,223.2206,222.01,223.0366,26368.0
2024-10-03 12:30:00,230.28,230.75,229.23,229.8,28367.0,223.0269,223.4821,222.01,222.5621,28367.0
2024-10-03 13:00:00,229.7,230.15,229.52,229.89,16311.0,222.4652,222.901,222.2909,222.6492,16311.0
2024-10-03 13:30:00,229.7,230.23,229.45,229.46,12242.0,222.4652,222.9785,222.2231,222.2328,12242.0
2024-10-03 14:00:00,229.57,229.58,228.84,229.25,33317.0,222.3393,222.349,221.6323,222.0294,33317.0
2024-10-03 14:30:00,229.27,229.56,228.98,229.21,34700.0,222.0487,222.3296,221.7679,221.9906,34700.0
2024-10-03 15:00:00,229.21,229.39,228.75,229.28,60554.0,221.9906,222.165,221.5451,222.0584,60554.0
2024-10-03 15:30:00,229.28,229.6,229.11,229.32,145900.0,222.0584,222.3684,221.8938,222.0972,145900.0
2024-10-04 09:30:00,225.87,226.0,222.11,222.65,231451.0,218.7558,218.8817,215.1143,215.6373,231451.0
2024-10-04 10:00:00,222.61,224.05,221.51,222.42,110474.0,215.5985,216.9932,214.5332,215.4145,110474.0
2024-10-04 10:30:00,222.43,223.77,221.77,222.59,79564.0,215.4242,216.722,214.785,215.5791,79564.0
2024-10-04 11:00:00,222.59,223.12,222.01,222.59,42513.0,215.5791,216.0925,215.0174,215.5791,42513.0
2024-10-04 11:30:00,222.6,222.73,221.91,222.05,61510.0,215.5888,215.7147,214.9206,215.0562,61510.0
2024-10-04 12:00:00,222.1,222.92,222.04,222.36,31608.0,215.1046,215.8988,215.0465,215.3564,31608.0
2024-10-04 12:30:00,222.32,223.28,222.21,223.23,21017.0,215.3176,216.2474,215.2111,216.199,21017.0
2024-10-04 13:00:00,223.25,223.33,222.85,223.18,32821.0,216.2184,216.2958,215.831,216.1506,32821.0
2024-10-04 13:30:00,223.26,223.33,222.52,222.55,42667.0,216.228,216.2958,215.5113,215.5404,42667.0
2024-10-04 14:00:00,222.68,222.8,222.09,222.72,40742.0,215.6663,215.7825,215.0949,215.7051,40742.0
2024-10-04 14:30:00,222.72,223.76,222.65,223.26,38399.0,215.7051,216.7123,215.6373,216.228,38399.0
2024-10-04 15:00:00,223.25,223.54,223.01,223.27,29897.0,216.2184,216.4992,215.9859,216.2377,29897.0
2024-10-04 15:30:00,223.21,224.09,222.98,223.64,144691.0,216.1796,217.0319,215.9569,216.5961,144691.0
2024-10-07 09:30:00,222.28,223.0,221.38,222.67,76892.0,215.2789,215.9762,214.4073,215.6566,76892.0
2024-10-07 10:00:00,222.66,223.16,222.34,222.56,38609.0,215.6469,216.1312,215.337,215.5501,38609.0
2024-10-07 10:30:00,222.44,222.92,221.92,222.1,30444.0,215.4339,215.8988,214.9302,215.1046,30444.0
2024-10-07 11:00:00,222.09,223.37,222.08,223.13,26274.0,215.0949,216.3346,215.0852,216.1021,26274.0
2024-10-07 11:30:00,223.17,223.28,222.65,222.92,26429.0,216.1409,216.2474,215.6373,215.8988,26429.0
2024-10-07 12:00:00,222.92,223.3,222.79,222.99,24455.0,215.8988,216.2668,215.7728,215.9665,24455.0
2024-10-07 12:30:00,222.94,223.42,222.83,223.42,22998.0,215.9181,216.383,215.8116,216.383,22998.0
2024-10-07 13:00:00,223.35,223.38,223.0,223.13,10179.0,216.3152,216.3443,215.9762,216.1021,10179.0
2024-10-07 13:30:00,223.1,223.26,222.81,223.04,16210.0,216.0731,216.228,215.7922,216.015,16210.0
2024-10-07 14:00:00,222.95,223.01,222.36,222.48,27022.0,215.9278,215.9859,215.3564,215.4726,27022.0
2024-10-07 14:30:00,222.48,222.66,221.99,222.57,60650.0,215.4726,215.6469,214.998,215.5598,60650.0
2024-10-07 15:00:00,222.57,223.32,222.44,223.08,41382.0,215.5598,216.2862,215.4339,216.0537,41382.0
2024-10-07 15:30:00,223.01,223.54,222.35,223.26,172932.0,215.9859,216.4992,215.3467,216.228,172932.0
2024-10-08 09:30:00,223.53,225.62,223.49,224.35,107268.0,216.4895,218.5137,216.4508,217.2837,107268.0
2024-10-08 10:00:00,224.37,225.15,223.64,224.77,40812.0,217.3031,218.0585,216.5961,217.6905,40812.0
2024-10-08 10:30:00,224.82,224.87,223.52,223.7,37143.0,217.7389,217.7873,216.4799,216.6542,37143.0
2024-10-08 11:00:00,223.66,224.27,223.53,223.97,48959.0,216.6154,217.2062,216.4895,216.9157,48959.0
2024-10-08 11:30:00,224.15,224.54,223.95,224.34,72864.0,217.09,217.4677,216.8963,217.274,72864.0
2024-10-08 12:00:00,224.32,224.79,224.09,224.74,44774.0,217.2547,217.7099,217.0319,217.6614,44774.0
2024-10-08 12:30:00,224.75,224.75,223.91,224.14,39478.0,217.6711,217.6711,216.8576,217.0803,39478.0
2024-10-08 13:00:00,224.13,224.34,223.7,224.02,46789.0,217.0706,217.274,216.6542,216.9641,46789.0
2024-10-08 13:30:00,224.09,224.17,223.67,223.85,41842.0,217.0319,217.1094,216.6251,216.7995,41842.0
2024-10-08 14:00:00,223.88,224.02,223.48,223.58,52675.0,216.8285,216.9641,216.4411,216.538,52675.0
2024-10-08 14:30:00,223.5,223.76,223.19,223.33,66302.0,216.4605,216.7123,216.1602,216.2958,66302.0
2024-10-08 15:00:00,223.33,224.04,223.33,223.89,46555.0,216.2958,216.9835,216.2958,216.8382,46555.0
2024-10-08 15:30:00,223.93,224.74,223.78,224.22,184591.0,216.8769,217.6614,216.7317,217.1578,184591.0
2024-10-09 09:30:00,222.0,222.69,220.71,222.03,59965.0,216.5854,217.2585,215.3268,216.6146,59965.0
2024-10-09 10:00:00,222.05,222.08,221.08,221.13,33560.0,216.6342,216.6634,215.6878,215.7366,33560.0
2024-10-09 10:30:00,221.09,221.15,220.17,220.58,62798.0,215.6976,215.7561,214.8,215.2,62798.0
2024-10-09 11:00:00,220.51,220.84,219.88,219.88,25207.0,215.1317,215.4537,214.5171,214.5171,25207.0
2024-10-09 11:30:00,219.89,220.83,219.77,220.74,101275.0,214.5268,215.4439,214.4098,215.3561,101275.0
2024-10-09 12:00:00,220.83,221.37,220.3,220.3,83823.0,215.4439,215.9707,214.9268,214.9268,83823.0
2024-10-09 12:30:00,220.24,220.59,219.99,220.0,31931.0,214.8683,215.2098,214.6244,214.6342,31931.0
2024-10-09 13:00:00,219.96,220.84,219.83,220.67,40706.0,214.5951,215.4537,214.4683,215.2878,40706.0
2024-10-09 13:30:00,220.67,220.96,220.47,220.51,28811.0,215.2878,215.5707,215.0927,215.1317,28811.0
2024-10-09 14:00:00,220.51,220.58,219.77,219.87,27130.0,215.1317,215.2,214.4098,214.5073,27130.0
2024-10-09 14:30:00,219.89,220.09,219.57,219.86,65954.0,214.5268,214.722,214.2146,214.4976,65954.0
2024-10-09 15:00:00,219.74,220.54,219.41,220.51,47633.0,214.3805,215.161,214.0585,215.1317,47633.0
2024-10-09 15:30:00,220.41,221.14,220.29,220.67,166394.0,215.0342,215.7463,214.9171,215.2878,166394.0
2024-10-10 09:30:00,219.58,221.52,216.51,220.15,222376.0,214.2244,216.1171,211.2293,214.7805,222376.0
2024-10-10 10:00:00,220.26,220.43,218.41,218.58,63846.0,214.8878,215.0537,213.0829,213.2488,63846.0
2024-10-10 10:30:00,218.62,218.99,217.97,218.78,29258.0,213.2878,213.6488,212.6537,213.4439,29258.0
2024-10-10 11:00:00,218.79,219.1,218.39,218.7,59588.0,213.4537,213.7561,213.0634,213.3659,59588.0
2024-10-10 11:30:00,218.74,219.4,218.58,219.33,78037.0,213.4049,214.0488,213.2488,213.9805,78037.0
2024-10-10 12:00:00,219.32,219.57,218.84,218.93,40156.0,213.9707,214.2146,213.5024,213.5903,40156.0
2024-10-10 12:30:00,219.01,219.29,217.91,218.0,30319.0,213.6683,213.9415,212.5951,212.6829,30319.0
2024-10-10 13:00:00,217.97,218.08,217.66,217.73,36965.0,212.6537,212.761,212.3512,212.4195,36965.0
2024-10-10 13:30:00,217.78,218.23,217.74,218.06,43296.0,212.4683,212.9073,212.4293,212.7415,43296.0
2024-10-10 14:00:00,217.98,218.14,217.6,217.99,46226.0,212.6634,212.8195,212.2927,212.6732,46226.0
2024-10-10 14:30:00,217.89,218.05,217.56,217.64,26748.0,212.5756,212.7317,212.2537,212.3317,26748.0
2024-10-10 15:00:00,217.62,217.76,217.2,217.36,59742.0,212.3122,212.4488,211.9024,212.0585,59742.0
2024-10-10 15:30:00,217.36,218.25,217.32,217.83,187664.0,212.0585,212.9268,212.0195,212.5171,187664.0
2024-10-11 09:30:00,219.06,219.51,217.68,218.06,67387.0,213.7171,214.1561,212.3707,212.7415,67387.0
2024-10-11 10:00:00,218.1,219.11,217.7,218.99,37549.0,212.7805,213.7659,212.3903,213.6488,37549.0
2024-10-11 10:30:00,219.02,219.02,217.96,218.48,43440.0,213.6781,213.6781,212.6439,213.1512,43440.0
2024-10-11 11:00:00,218.48,218.48,217.8,218.0,82839.0,213.1512,213.1512,212.4878,212.6829,82839.0
2024-10-11 11:30:00,217.95,218.9,217.94,218.35,19092.0,212.6342,213.561,212.6244,213.0244,19092.0
2024-10-11 12:00:00,218.31,218.47,217.95,218.06,27131.0,212.9854,213.1415,212.6342,212.7415,27131.0
2024-10-11 12:30:00,218.07,218.3,217.59,217.95,23118.0,212.7512,212.9756,212.2829,212.6342,23118.0
2024-10-11 13:00:00,217.99,218.12,217.7,218.01,15692.0,212.6732,212.8,212.3903,212.6927,15692.0
2024-10-11 13:30:00,217.96,218.17,217.66,217.91,26094.0,212.6439,212.8488,212.3512,212.5951,26094.0
2024-10-11 14:00:00,217.93,218.4,217.8,218.19,13361.0,212.6146,213.0732,212.4878,212.8683,13361.0
2024-10-11 14:30:00,218.28,219.2,218.21,219.09,45276.0,212.9561,213.8537,212.8878,213.7463,45276.0
2024-10-11 15:00:00,219.09,219.52,218.95,219.5,27649.0,213.7463,214.1659,213.6098,214.1463,27649.0
2024-10-11 15:30:00,219.5,219.68,218.74,219.27,116163.0,214.1463,214.322,213.4049,213.922,116163.0
2024-10-14 09:30:00,217.71,219.34,217.01,218.95,85294.0,212.4,213.9903,211.7171,213.6098,85294.0
2024-10-14 10:00:00,218.95,219.74,218.57,219.58,39003.0,213.6098,214.3805,213.239,214.2244,39003.0
2024-10-14 10:30:00,219.53,220.81,219.53,220.78,104252.0,214.1756,215.4244,214.1756,215.3951,104252.0
2024-10-14 11:00:00,220.7,221.26,220.54,221.11,22600.0,215.3171,215.8634,215.161,215.7171,22600.0
2024-10-14 11:30:00,221.12,221.59,220.89,220.95,23228.0,215.7268,216.1854,215.5024,215.561,23228.0
2024-10-14 12:00:00,221.0,221.39,220.91,221.11,27254.0,215.6098,215.9903,215.522,215.7171,27254.0
2024-10-14 12:30:00,221.11,221.17,220.73,220.98,25082.0,215.7171,215.7756,215.3463,215.5903,25082.0
2024-10-14 13:00:00,220.98,221.12,220.51,220.67,18834.0,215.5903,215.7268,215.1317,215.2878,18834.0
2024-10-14 13:30:00,220.7,220.97,220.66,220.76,25985.0,215.3171,215.5805,215.2781,215.3756,25985.0
2024-10-14 14:00:00,220.76,221.12,220.65,221.01,17832.0,215.3756,215.7268,215.2683,215.6195,17832.0
2024-10-14 14:30:00,220.93,221.37,220.93,221.37,11883.0,215.5415,215.9707,215.5415,215.9707,11883.0
2024-10-14 15:00:00,221.37,221.87,221.28,221.67,23831.0,215.9707,216.4585,215.8829,216.2634,23831.0
2024-10-14 15:30:00,221.65,221.99,221.27,221.69,185955.0,216.2439,216.5756,215.8732,216.2829,185955.0
2024-10-15 09:30:00,224.0,227.87,223.37,227.04,185153.0,218.5366,222.3122,217.922,221.5024,185153.0
2024-10-15 10:00:00,226.93,227.52,226.32,227.31,67069.0,221.3951,221.9707,220.8,221.7659,67069.0
2024-10-15 10:30:00,227.4,228.73,227.06,227.57,76983.0,221.8537,223.1512,221.522,222.0195,76983.0
2024-10-15 11:00:00,227.47,228.46,226.99,228.45,56353.0,221.922,222.8878,221.4537,222.8781,56353.0
2024-10-15 11:30:00,228.31,228.47,227.73,228.18,115263.0,222.7415,222.8976,222.1756,222.6146,115263.0
2024-10-15 12:00:00,228.25,228.76,227.91,228.08,50599.0,222.6829,223.1805,222.3512,222.5171,50599.0
2024-10-15 12:30:00,228.03,228.83,227.95,228.65,60510.0,222.4683,223.2488,222.3903,223.0732,60510.0
2024-10-15 13:00:00,228.69,229.37,228.62,228.79,61457.0,223.1122,223.7756,223.0439,223.2098,61457.0
2024-10-15 13:30:00,228.81,229.09,228.49,228.95,37927.0,223.2293,223.5024,222.9171,223.3659,37927.0
2024-10-15 14:00:00,228.91,228.99,228.31,228.67,28112.0,223.3268,223.4049,222.7415,223.0927,28112.0
2024-10-15 14:30:00,228.56,228.97,228.4,228.63,46859.0,222.9854,223.3854,222.8293,223.0537,46859.0
2024-10-15 15:00:00,228.61,229.16,228.61,229.05,61720.0,223.0342,223.5707,223.0342,223.4634,61720.0
2024-10-15 15:30:00,228.99,229.73,228.78,229.53,229528.0,223.4049,224.1268,223.2,223.9317,229528.0
2024-10-16 09:30:00,228.26,231.05,228.0,230.46,137667.0,222.6927,225.4146,222.439,224.839,137667.0
2024-10-16 10:00:00,230.67,230.77,229.24,229.69,52221.0,225.0439,225.1415,223.6488,224.0878,52221.0
2024-10-16 10:30:00,229.58,230.23,229.27,229.81,39944.0,223.9805,224.6146,223.6781,224.2049,39944.0
2024-10-16 11:00:00,229.85,230.22,229.7,229.98,35085.0,224.2439,224.6049,224.0976,224.3707,35085.0
2024-10-16 11:30:00,230.04,230.62,229.97,230.47,47326.0,224.4293,224.9951,224.361,224.8488,47326.0
2024-10-16 12:00:00,230.51,230.62,230.17,230.49,45540.0,224.8878,224.9951,224.5561,224.8683,45540.0
2024-10-16 12:30:00,230.49,230.55,229.69,229.74,38324.0,224.8683,224.9268,224.0878,224.1366,38324.0
2024-10-16 13:00:00,229.81,230.12,229.36,229.42,40681.0,224.2049,224.5073,223.7659,223.8244,40681.0
2024-10-16 13:30:00,229.4,229.4,227.75,228.1,32115.0,223.8049,223.8049,222.1951,222.5366,32115.0
2024-10-16 14:00:00,228.07,228.4,227.29,227.33,77312.0,222.5073,222.8293,221.7463,221.7854,77312.0
2024-10-16 14:30:00,227.39,227.48,226.94,227.37,62428.0,221.8439,221.9317,221.4049,221.8244,62428.0
2024-10-16 15:00:00,227.36,228.02,226.81,227.82,57443.0,221.8146,222.4585,221.2781,222.2634,57443.0
2024-10-16 15:30:00,227.72,228.04,227.28,227.54,155189.0,222.1659,222.4781,221.7366,221.9903,155189.0
2024-10-17 09:30:00,226.71,227.52,224.02,225.5,156262.0,221.1805,221.9707,218.5561,220.0,156262.0
2024-10-17 10:00:00,225.47,225.76,223.29,224.24,68904.0,219.9707,220.2537,217.8439,218.7707,68904.0
2024-10-17 10:30:00,224.1,225.16,223.77,225.11,38274.0,218.6342,219.6683,218.3122,219.6195,38274.0
2024-10-17 11:00:00,225.11,226.03,224.97,225.56,40328.0,219.6195,220.5171,219.4829,220.0585,40328.0
2024-10-17 11:30:00,225.56,225.81,225.17,225.21,45121.0,220.0585,220.3024,219.6781,219.7171,45121.0
2024-10-17 12:00:00,225.23,225.23,224.37,224.85,21989.0,219.7366,219.7366,218.8976,219.3659,21989.0
2024-10-17 12:30:00,224.9,225.32,224.79,225.23,23409.0,219.4146,219.8244,219.3073,219.7366,23409.0
2024-10-17 13:00:00,225.21,225.42,224.86,224.99,38918.0,219.7171,219.922,219.3756,219.5024,38918.0
2024-10-17 13:30:00,225.0,225.13,224.5,225.06,19353.0,219.5122,219.639,219.0244,219.5707,19353.0
2024-10-17 14:00:00,224.98,225.04,224.18,224.34,26413.0,219.4927,219.5512,218.7122,218.8683,26413.0
2024-10-17 14:30:00,224.27,224.48,223.88,224.08,43728.0,218.8,219.0049,218.4195,218.6146,43728.0
2024-10-17 15:00:00,224.07,224.59,223.98,224.32,76117.0,218.6049,219.1122,218.5171,218.8488,76117.0
2024-10-17 15:30:00,224.32,224.59,223.64,224.16,246024.0,218.8488,219.1122,218.1854,218.6927,246024.0
2024-10-18 09:30:00,225.87,226.21,224.19,225.16,203335.0,220.361,220.6927,218.722,219.6683,203335.0
2024-10-18 10:00:00,224.75,226.16,224.61,225.2,44202.0,219.2683,220.6439,219.1317,219.7073,44202.0
2024-10-18 10:30:00,225.18,226.93,224.88,226.87,115800.0,219.6878,221.3951,219.3951,221.3366,115800.0
2024-10-18 11:00:00,227.02,227.06,225.89,226.01,56034.0,221.4829,221.522,220.3805,220.4976,56034.0
2024-10-18 11:30:00,225.93,226.0,225.59,225.66,31387.0,220.4195,220.4878,220.0878,220.1561,31387.0
2024-10-18 12:00:00,225.75,225.79,225.32,225.55,37035.0,220.2439,220.2829,219.8244,220.0488,37035.0
2024-10-18 12:30:00,225.56,225.78,225.2,225.44,47723.0,220.0585,220.2732,219.7073,219.9415,47723.0
2024-10-18 13:00:00,225.47,226.13,225.19,225.92,20806.0,219.9707,220.6146,219.6976,220.4098,20806.0
2024-10-18 13:30:00,225.96,226.0,225.7,225.87,8220.0,220.4488,220.4878,220.1951,220.361,8220.0
2024-10-18 14:00:00,225.79,226.18,225.73,226.13,18688.0,220.2829,220.6634,220.2244,220.6146,18688.0
2024-10-18 14:30:00,226.24,226.53,226.02,226.31,20236.0,220.722,221.0049,220.5073,220.7903,20236.0
2024-10-18 15:00:00,226.31,226.43,225.88,225.94,29323.0,220.7903,220.9073,220.3707,220.4293,29323.0
2024-10-18 15:30:00,225.93,226.51,225.76,226.29,90023.0,220.4195,220.9854,220.2537,220.7707,90023.0
2024-10-21 09:30:00,225.09,228.0,223.62,223.73,78476.0,219.6,222.439,218.1659,218.2732,78476.0
2024-10-21 10:00:00,223.78,223.83,222.09,222.65,36285.0,218.322,218.3707,216.6732,217.2195,36285.0
2024-10-21 10:30:00,222.76,222.83,221.22,221.22,31030.0,217.3268,217.3951,215.8244,215.8244,31030.0
2024-10-21 11:00:00,221.4,221.68,220.65,221.02,59170.0,216.0,216.2732,215.2683,215.6293,59170.0
2024-10-21 11:30:00,220.9,221.29,220.57,220.78,31908.0,215.5122,215.8927,215.1903,215.3951,31908.0
2024-10-21 12:00:00,220.63,221.35,220.41,221.35,22004.0,215.2488,215.9512,215.0342,215.9512,22004.0
2024-10-21 12:30:00,221.21,221.21,220.4,220.84,49676.0,215.8146,215.8146,215.0244,215.4537,49676.0
2024-10-21 13:00:00,220.9,221.21,220.36,220.72,32569.0,215.5122,215.8146,214.9854,215.3366,32569.0
2024-10-21 13:30:00,220.75,221.16,220.53,221.09,24599.0,215.3659,215.7659,215.1512,215.6976,24599.0
2024-10-21 14:00:00,221.11,221.13,220.53,220.57,17537.0,215.7171,215.7366,215.1512,215.1903,17537.0
2024-10-21 14:30:00,220.5,220.99,220.28,220.94,37197.0,215.122,215.6,214.9073,215.5512,37197.0
2024-10-21 15:00:00,220.95,221.4,220.81,221.28,68042.0,215.561,216.0,215.4244,215.8829,68042.0
2024-10-21 15:30:00,221.28,221.8,220.77,221.44,157902.0,215.8829,216.3903,215.3854,216.039,157902.0
2024-10-22 09:30:00,219.6,221.17,219.25,220.28,187981.0,214.2439,215.7756,213.9024,214.9073,187981.0
2024-10-22 10:00:00,220.28,221.8,220.16,221.16,85021.0,214.9073,216.3903,214.7903,215.7659,85021.0
2024-10-22 10:30:00,221.13,221.64,220.51,221.37,38707.0,215.7366,216.2342,215.1317,215.9707,38707.0
2024-10-22 11:00:00,221.27,221.85,220.95,221.77,134347.0,215.8732,216.439,215.561,216.361,134347.0
2024-10-22 11:30:00,221.93,222.17,220.93,221.2,67698.0,216.5171,216.7512,215.5415,215.8049,67698.0
2024-10-22 12:00:00,221.17,221.63,220.99,221.53,50409.0,215.7756,216.2244,215.6,216.1268,50409.0
2024-10-22 12:30:00,221.53,221.67,221.43,221.56,22938.0,216.1268,216.2634,216.0293,216.1561,22938.0
2024-10-22 13:00:00,221.61,222.0,221.57,221.67,21582.0,216.2049,216.5854,216.1659,216.2634,21582.0
2024-10-22 13:30:00,221.63,221.84,221.26,221.38,32366.0,216.2244,216.4293,215.8634,215.9805,32366.0
2024-10-22 14:00:00,221.33,222.03,221.1,221.64,58310.0,215.9317,216.6146,215.7073,216.2342,58310.0
2024-10-22 14:30:00,221.65,221.83,221.4,221.68,43210.0,216.2439,216.4195,216.0,216.2732,43210.0
2024-10-22 15:00:00,221.68,222.3,221.59,221.92,30698.0,216.2732,216.8781,216.1854,216.5073,30698.0
2024-10-22 15:30:00,221.85,222.49,221.41,221.47,124466.0,216.439,217.0634,216.0098,216.0683,124466.0
2024-10-23 09:30:00,221.5,224.17,221.5,223.42,81227.0,216.0976,218.7024,216.0976,217.9707,81227.0
2024-10-23 10:00:00,223.29,225.21,223.13,223.82,164014.0,217.8439,219.7171,217.6878,218.361,164014.0
2024-10-23 10:30:00,223.67,224.91,223.56,224.58,48353.0,218.2146,219.4244,218.1073,219.1024,48353.0
2024-10-23 11:00:00,224.55,225.1,223.97,224.85,44728.0,219.0732,219.6098,218.5073,219.3659,44728.0
2024-10-23 11:30:00,224.93,225.53,224.69,225.27,32847.0,219.4439,220.0293,219.2098,219.7756,32847.0
2024-10-23 12:00:00,225.34,226.23,225.08,226.04,46007.0,219.8439,220.7122,219.5903,220.5268,46007.0
2024-10-23 12:30:00,225.96,226.12,225.48,225.62,69554.0,220.4488,220.6049,219.9805,220.1171,69554.0
2024-10-23 13:00:00,225.7,226.02,225.61,225.71,45938.0,220.1951,220.5073,220.1073,220.2049,45938.0
2024-10-23 13:30:00,225.69,226.76,225.39,226.41,119741.0,220.1854,221.2293,219.8927,220.8878,119741.0
2024-10-23 14:00:00,226.46,226.46,223.99,225.28,187690.0,220.9366,220.9366,218.5268,219.7854,187690.0
2024-10-23 14:30:00,225.41,225.7,224.7,225.29,58268.0,219.9122,220.1951,219.2195,219.7951,58268.0
2024-10-23 15:00:00,225.23,225.81,224.99,225.78,56150.0,219.7366,220.3024,219.5024,220.2732,56150.0
2024-10-23 15:30:00,225.78,226.75,225.51,226.27,450590.0,220.2732,221.2195,220.0098,220.7512,450590.0
2024-10-24 09:30:00,226.0,228.8,225.92,228.46,101336.0,220.4878,223.2195,220.4098,222.8878,101336.0
2024-10-24 10:00:00,228.33,228.42,226.5,227.49,62845.0,222.761,222.8488,220.9756,221.9415,62845.0
2024-10-24 10:30:00,227.55,227.81,226.73,227.5,69643.0,222.0,222.2537,221.2,221.9512,69643.0
2024-10-24 11:00:00,227.54,227.54,226.45,226.46,38884.0,221.9903,221.9903,220.9268,220.9366,38884.0
2024-10-24 11:30:00,226.47,226.84,226.11,226.73,42851.0,220.9463,221.3073,220.5951,221.2,42851.0
2024-10-24 12:00:00,226.73,227.24,226.56,226.88,33812.0,221.2,221.6976,221.0342,221.3463,33812.0
2024-10-24 12:30:00,226.85,227.25,226.7,227.24,26418.0,221.3171,221.7073,221.1707,221.6976,26418.0
2024-10-24 13:00:00,227.24,227.27,226.63,227.25,34748.0,221.6976,221.7268,221.1024,221.7073,34748.0
2024-10-24 13:30:00,227.2,227.36,226.99,227.0,25008.0,221.6585,221.8146,221.4537,221.4634,25008.0
2024-10-24 14:00:00,226.94,227.02,226.6,226.8,33488.0,221.4049,221.4829,221.0732,221.2683,33488.0
2024-10-24 14:30:00,226.8,227.03,226.65,226.69,54308.0,221.2683,221.4927,221.122,221.161,54308.0
2024-10-24 15:00:00,226.65,226.88,226.26,226.73,45210.0,221.122,221.3463,220.7415,221.2,45210.0
2024-10-24 15:30:00,226.69,227.13,225.8,225.98,184086.0,221.161,221.5903,220.2927,220.4683,184086.0
2024-10-25 09:30:00,225.66,227.91,225.34,225.81,123172.0,220.1561,222.3512,219.8439,220.3024,123172.0
2024-10-25 10:00:00,225.96,226.0,225.09,225.27,59961.0,220.4488,220.4878,219.6,219.7756,59961.0
2024-10-25 10:30:00,225.12,225.48,224.49,224.53,43747.0,219.6293,219.9805,219.0146,219.0537,43747.0
2024-10-25 11:00:00,224.56,224.75,223.18,223.58,82317.0,219.0829,219.2683,217.7366,218.1268,82317.0
2024-10-25 11:30:00,223.58,223.69,223.0,223.42,54618.0,218.1268,218.2342,217.561,217.9707,54618.0
2024-10-25 12:00:00,223.44,223.44,222.53,222.53,27148.0,217.9903,217.9903,217.1024,217.1024,27148.0
2024-10-25 12:30:00,222.62,222.7,221.89,222.22,40914.0,217.1903,217.2683,216.4781,216.8,40914.0
2024-10-25 13:00:00,222.19,222.54,222.08,222.22,42103.0,216.7707,217.1122,216.6634,216.8,42103.0
2024-10-25 13:30:00,222.27,222.51,221.95,222.51,37603.0,216.8488,217.0829,216.5366,217.0829,37603.0
2024-10-25 14:00:00,222.47,222.78,222.22,222.58,26603.0,217.0439,217.3463,216.8,217.1512,26603.0
2024-10-25 14:30:00,222.56,223.05,222.1,223.02,85503.0,217.1317,217.6098,216.6829,217.5805,85503.0
2024-10-25 15:00:00,223.0,223.52,222.89,223.08,58905.0,217.561,218.0683,217.4537,217.639,58905.0
2024-10-25 15:30:00,223.08,223.2,222.57,222.74,376125.0,217.639,217.7561,217.1415,217.3073,376125.0
2024-10-28 09:30:00,225.33,225.64,224.31,224.92,92029.0,219.8342,220.1366,218.839,219.4342,92029.0
2024-10-28 10:00:00,224.92,224.92,223.59,224.57,51021.0,219.4342,219.4342,218.1366,219.0927,51021.0
2024-10-28 10:30:00,224.58,224.58,223.3,223.99,101746.0,219.1024,219.1024,217.8537,218.5268,101746.0
2024-10-28 11:00:00,224.01,224.14,223.33,223.36,98862.0,218.5463,218.6732,217.8829,217.9122,98862.0
2024-10-28 11:30:00,223.36,223.45,222.89,223.44,47935.0,217.9122,218.0,217.4537,217.9903,47935.0
2024-10-28 12:00:00,223.35,223.54,222.76,222.87,58179.0,217.9024,218.0878,217.3268,217.4342,58179.0
2024-10-28 12:30:00,222.84,223.12,222.51,222.88,42330.0,217.4049,217.6781,217.0829,217.4439,42330.0
2024-10-28 13:00:00,222.85,222.94,222.35,222.41,37166.0,217.4146,217.5024,216.9268,216.9854,37166.0
2024-10-28 13:30:00,222.48,222.7,222.18,222.38,40699.0,217.0537,217.2683,216.761,216.9561,40699.0
2024-10-28 14:00:00,222.38,222.46,222.0,222.15,82538.0,216.9561,217.0342,216.5854,216.7317,82538.0
2024-10-28 14:30:00,222.17,222.7,222.08,222.24,89687.0,216.7512,217.2683,216.6634,216.8195,89687.0
2024-10-28 15:00:00,222.24,222.51,221.84,222.22,134593.0,216.8195,217.0829,216.4293,216.8,134593.0
2024-10-28 15:30:00,222.21,222.39,221.87,222.25,241565.0,216.7903,216.9659,216.4585,216.8293,241565.0
2024-10-29 09:30:00,215.16,220.0,213.38,216.21,469207.0,209.9122,214.6342,208.1756,210.9366,469207.0
2024-10-29 10:00:00,216.12,216.7,214.53,215.35,152535.0,210.8488,211.4146,209.2976,210.0976,152535.0
2024-10-29 10:30:00,215.45,216.15,214.6,214.78,170887.0,210.1951,210.8781,209.3659,209.5415,170887.0
2024-10-29 11:00:00,214.8,216.45,213.58,213.59,147855.0,209.561,211.1707,208.3707,208.3805,147855.0
2024-10-29 11:30:00,213.67,213.79,211.55,212.14,165674.0,208.4585,208.5756,206.3903,206.9659,165674.0
2024-10-29 12:00:00,212.13,213.54,211.92,212.91,115071.0,206.9561,208.3317,206.7512,207.7171,115071.0
2024-10-29 12:30:00,213.08,214.14,212.96,213.11,84942.0,207.8829,208.9171,207.7659,207.9122,84942.0
2024-10-29 13:00:00,213.08,213.97,212.79,213.12,61522.0,207.8829,208.7512,207.6,207.922,61522.0
2024-10-29 13:30:00,213.06,213.97,212.87,213.63,67952.0,207.8634,208.7512,207.6781,208.4195,67952.0
2024-10-29 14:00:00,213.63,213.68,213.03,213.63,59054.0,208.4195,208.4683,207.8342,208.4195,59054.0
2024-10-29 14:30:00,213.64,214.83,213.64,214.22,112927.0,208.4293,209.5903,208.4293,208.9951,112927.0
2024-10-29 15:00:00,214.16,214.31,212.61,213.34,112136.0,208.9366,209.0829,207.4244,208.1366,112136.0
2024-10-29 15:30:00,213.34,213.93,212.36,213.04,298646.0,208.1366,208.7122,207.1805,207.8439,298646.0
2024-10-30 09:30:00,213.59,217.06,212.8,216.44,169024.0,208.3805,211.7659,207.6098,211.161,169024.0
2024-10-30 10:00:00,216.61,217.1,215.23,215.68,75177.0,211.3268,211.8049,209.9805,210.4195,75177.0
2024-10-30 10:30:00,215.8,215.8,214.28,215.18,68369.0,210.5366,210.5366,209.0537,209.9317,68369.0
2024-10-30 11:00:00,215.18,215.25,213.96,214.63,75862.0,209.9317,210.0,208.7415,209.3951,75862.0
2024-10-30 11:30:00,214.59,215.45,214.21,214.82,97019.0,209.3561,210.1951,208.9854,209.5805,97019.0
2024-10-30 12:00:00,214.83,216.4,214.8,215.6,62371.0,209.5903,211.122,209.561,210.3415,62371.0
2024-10-30 12:30:00,215.53,215.76,214.64,214.91,104009.0,210.2732,210.4976,209.4049,209.6683,104009.0
2024-10-30 13:00:00,214.8,214.81,213.81,213.81,72628.0,209.561,209.5707,208.5951,208.5951,72628.0
2024-10-30 13:30:00,213.79,213.81,212.56,212.84,67774.0,208.5756,208.5951,207.3756,207.6488,67774.0
2024-10-30 14:00:00,212.84,213.39,212.8,212.92,67209.0,207.6488,208.1854,207.6098,207.7268,67209.0
2024-10-30 14:30:00,212.92,213.84,212.66,213.6,98858.0,207.7268,208.6244,207.4732,208.3903,98858.0
2024-10-30 15:00:00,213.55,213.69,213.05,213.05,90796.0,208.3415,208.4781,207.8537,207.8537,90796.0
2024-10-30 15:30:00,213.05,213.72,212.43,213.65,320043.0,207.8537,208.5073,207.2488,208.439,320043.0
2024-10-31 09:30:00,211.28,213.62,209.7,213.23,149079.0,206.1268,208.4098,204.5854,208.0293,149079.0
2024-10-31 10:00:00,213.16,214.09,212.98,213.48,65367.0,207.961,208.8683,207.7854,208.2732,65367.0
2024-10-31 10:30:00,213.49,214.38,213.28,213.71,58860.0,208.2829,209.1512,208.0781,208.4976,58860.0
2024-10-31 11:00:00,213.68,215.14,213.64,214.5,91841.0,208.4683,209.8927,208.4293,209.2683,91841.0
2024-10-31 11:30:00,214.49,215.42,214.48,215.02,53314.0,209.2585,210.1659,209.2488,209.7756,53314.0
2024-10-31 12:00:00,214.93,215.26,214.75,215.14,32909.0,209.6878,210.0098,209.5122,209.8927,32909.0
2024-10-31 12:30:00,215.06,215.3,214.59,215.3,41828.0,209.8146,210.0488,209.3561,210.0488,41828.0
2024-10-31 13:00:00,215.18,215.56,215.0,215.28,34844.0,209.9317,210.3024,209.7561,210.0293,34844.0
2024-10-31 13:30:00,215.31,215.7,215.25,215.64,38687.0,210.0585,210.439,210.0,210.3805,38687.0
2024-10-31 14:00:00,215.69,216.29,215.21,215.65,51487.0,210.4293,211.0146,209.961,210.3903,51487.0
2024-10-31 14:30:00,215.56,215.65,215.18,215.45,30578.0,210.3024,210.3903,209.9317,210.1951,30578.0
2024-10-31 15:00:00,215.33,215.52,214.71,214.82,58265.0,210.0781,210.2634,209.4732,209.5805,58265.0
2024-10-31 15:30:00,214.7,214.77,213.54,213.56,181859.0,209.4634,209.5317,208.3317,208.3512,181859.0
2024-11-01 09:30:00,217.76,218.92,214.36,214.86,141209.0,212.4488,213.5805,209.1317,209.6195,141209.0
2024-11-01 10:00:00,214.95,215.56,212.9,213.55,47676.0,209.7073,210.3024,207.7073,208.3415,47676.0
2024-11-01 10:30:00,213.58,214.06,213.27,213.99,46210.0,208.3707,208.839,208.0683,208.7707,46210.0
2024-11-01 11:00:00,213.92,214.3,213.4,213.4,39496.0,208.7024,209.0732,208.1951,208.1951,39496.0
2024-11-01 11:30:00,213.41,213.66,212.3,212.46,80863.0,208.2049,208.4488,207.122,207.2781,80863.0
2024-11-01 12:00:00,212.53,212.84,212.07,212.43,46425.0,207.3463,207.6488,206.8976,207.2488,46425.0
2024-11-01 12:30:00,212.54,213.22,212.32,212.37,39423.0,207.3561,208.0195,207.1415,207.1903,39423.0
2024-11-01 13:00:00,212.42,212.57,211.58,211.58,69110.0,207.239,207.3854,206.4195,206.4195,69110.0
2024-11-01 13:30:00,211.57,211.75,210.92,211.43,76347.0,206.4098,206.5854,205.7756,206.2732,76347.0
2024-11-01 14:00:00,211.43,212.07,211.17,212.07,36447.0,206.2732,206.8976,206.0195,206.8976,36447.0
2024-11-01 14:30:00,212.07,212.2,211.79,212.15,51398.0,206.8976,207.0244,206.6244,206.9756,51398.0
2024-11-01 15:00:00,212.17,212.78,211.99,212.05,72996.0,206.9951,207.5903,206.8195,206.8781,72996.0
2024-11-01 15:30:00,212.02,212.02,210.99,211.33,156136.0,206.8488,206.8488,205.8439,206.1756,156136.0
2024-11-04 09:30:00,213.05,214.44,211.62,213.16,185929.0,207.8537,209.2098,206.4585,207.961,185929.0
2024-11-04 10:00:00,213.04,213.06,211.38,212.7,142152.0,207.8439,207.8634,206.2244,207.5122,142152.0
2024-11-04 10:30:00,212.67,212.79,211.27,211.67,60545.0,207.4829,207.6,206.1171,206.5073,60545.0
2024-11-04 11:00:00,211.66,211.78,209.96,210.45,63468.0,206.4976,206.6146,204.839,205.3171,63468.0
2024-11-04 11:30:00,210.49,210.62,209.96,210.11,52633.0,205.3561,205.4829,204.839,204.9854,52633.0
2024-11-04 12:00:00,209.99,210.34,209.66,210.23,48314.0,204.8683,205.2098,204.5463,205.1024,48314.0
2024-11-04 12:30:00,210.3,210.56,209.72,210.29,57873.0,205.1707,205.4244,204.6049,205.161,57873.0
2024-11-04 13:00:00,210.29,211.06,210.08,210.75,105927.0,205.161,205.9122,204.9561,205.6098,105927.0
2024-11-04 13:30:00,210.63,210.98,210.5,210.61,35771.0,205.4927,205.8342,205.3659,205.4732,35771.0
2024-11-04 14:00:00,210.62,211.42,210.62,210.97,60451.0,205.4829,206.2634,205.4829,205.8244,60451.0
2024-11-04 14:30:00,210.94,212.03,210.94,211.79,75537.0,205.7951,206.8585,205.7951,206.6244,75537.0
2024-11-04 15:00:00,211.74,211.98,211.37,211.38,80367.0,206.5756,206.8098,206.2146,206.2244,80367.0
2024-11-04 15:30:00,211.43,212.14,211.28,212.1,232405.0,206.2732,206.9659,206.1268,206.9268,232405.0
2024-11-05 09:30:00,210.93,213.39,209.5,212.92,86676.0,205.7854,208.1854,204.3903,207.7268,86676.0
2024-11-05 10:00:00,212.98,213.52,212.48,213.13,29175.0,207.7854,208.3122,207.2976,207.9317,29175.0
2024-11-05 10:30:00,213.24,213.62,212.94,213.05,42396.0,208.039,208.4098,207.7463,207.8537,42396.0
2024-11-05 11:00:00,212.97,213.14,212.51,213.12,36859.0,207.7756,207.9415,207.3268,207.922,36859.0
2024-11-05 11:30:00,213.04,213.04,212.16,212.16,24885.0,207.8439,207.8439,206.9854,206.9854,24885.0
2024-11-05 12:00:00,212.12,212.26,211.66,211.67,24571.0,206.9463,207.0829,206.4976,206.5073,24571.0
2024-11-05 12:30:00,211.71,212.0,211.53,211.75,20481.0,206.5463,206.8293,206.3707,206.5854,20481.0
2024-11-05 13:00:00,211.82,212.24,211.77,212.24,24844.0,206.6537,207.0634,206.6049,207.0634,24844.0
2024-11-05 13:30:00,212.21,212.26,211.55,211.84,26212.0,207.0342,207.0829,206.3903,206.6732,26212.0
2024-11-05 14:00:00,211.94,212.57,211.83,212.43,29056.0,206.7707,207.3854,206.6634,207.2488,29056.0
2024-11-05 14:30:00,212.53,213.0,212.42,213.0,53596.0,207.3463,207.8049,207.239,207.8049,53596.0
2024-11-05 15:00:00,213.05,213.06,212.45,212.64,100373.0,207.8537,207.8634,207.2683,207.4537,100373.0
2024-11-05 15:30:00,212.58,213.94,212.58,213.85,162511.0,207.3951,208.722,207.3951,208.6342,162511.0
2024-11-06 09:30:00,200.8,202.52,194.42,199.96,1015352.0,195.9024,197.5805,189.6781,195.0829,1015352.0
2024-11-06 10:00:00,200.0,203.15,199.3,201.84,660936.0,195.122,198.1951,194.439,196.9171,660936.0
2024-11-06 10:30:00,201.84,201.84,196.4,197.78,548367.0,196.9171,196.9171,191.6098,192.9561,548367.0
2024-11-06 11:00:00,197.78,197.98,196.78,197.02,282384.0,192.9561,193.1512,191.9805,192.2146,282384.0
2024-11-06 11:30:00,197.0,199.54,196.96,199.37,313954.0,192.1951,194.6732,192.1561,194.5073,313954.0
2024-11-06 12:00:00,199.38,199.95,198.51,198.85,287535.0,194.5171,195.0732,193.6683,194.0,287535.0
2024-11-06 12:30:00,198.82,199.5,197.86,198.55,265348.0,193.9707,194.6342,193.0342,193.7073,265348.0
2024-11-06 13:00:00,198.53,199.19,198.13,198.65,268161.0,193.6878,194.3317,193.2976,193.8049,268161.0
2024-11-06 13:30:00,198.66,198.77,197.55,198.29,416343.0,193.8146,193.922,192.7317,193.4537,416343.0
2024-11-06 14:00:00,198.35,198.65,197.59,198.11,293127.0,193.5122,193.8049,192.7707,193.2781,293127.0
2024-11-06 14:30:00,198.12,198.64,197.63,197.99,195445.0,193.2878,193.7951,192.8098,193.161,195445.0
2024-11-06 15:00:00,198.07,198.59,197.72,198.37,284090.0,193.239,193.7463,192.8976,193.5317,284090.0
2024-11-06 15:30:00,198.3,198.78,197.1,197.47,949996.0,193.4634,193.9317,192.2927,192.6537,949996.0
2024-11-07 09:30:00,199.46,200.92,198.11,199.99,520886.0,194.5951,196.0195,193.2781,195.1122,520886.0
2024-11-07 10:00:00,200.03,200.6,199.47,200.53,178610.0,195.1512,195.7073,194.6049,195.639,178610.0
2024-11-07 10:30:00,200.53,200.66,199.87,200.4,177274.0,195.639,195.7659,194.9951,195.5122,177274.0
2024-11-07 11:00:00,200.22,200.41,199.56,199.72,123695.0,195.3366,195.522,194.6927,194.8488,123695.0
2024-11-07 11:30:00,199.72,199.82,199.26,199.29,285723.0,194.8488,194.9463,194.4,194.4293,285723.0
2024-11-07 12:00:00,199.32,199.68,199.28,199.57,104271.0,194.4585,194.8098,194.4195,194.7024,104271.0
2024-11-07 12:30:00,199.53,199.53,198.07,198.52,123343.0,194.6634,194.6634,193.239,193.6781,123343.0
2024-11-07 13:00:00,198.49,198.56,197.55,197.7,95819.0,193.6488,193.7171,192.7317,192.8781,95819.0
2024-11-07 13:30:00,197.72,198.53,197.38,197.95,115373.0,192.8976,193.6878,192.5659,193.122,115373.0
2024-11-07 14:00:00,197.9,198.41,196.89,197.02,138803.0,193.0732,193.5707,192.0878,192.2146,138803.0
2024-11-07 14:30:00,197.02,197.39,196.04,196.72,250855.0,192.2146,192.5756,191.2585,191.922,250855.0
2024-11-07 15:00:00,196.74,198.34,196.34,197.98,256319.0,191.9415,193.5024,191.5512,193.1512,256319.0
2024-11-07 15:30:00,197.98,198.35,197.28,197.87,549664.0,193.1512,193.5122,192.4683,193.0439,549664.0
2024-11-08 09:30:00,199.2,200.91,198.16,200.53,221410.0,194.3415,196.0098,193.3268,195.639,221410.0
2024-11-08 10:00:00,200.53,200.96,199.61,200.01,112051.0,195.639,196.0585,194.7415,195.1317,112051.0
2024-11-08 10:30:00,200.06,201.19,199.71,200.56,137785.0,195.1805,196.2829,194.839,195.6683,137785.0
2024-11-08 11:00:00,200.47,200.74,200.16,200.56,102987.0,195.5805,195.8439,195.2781,195.6683,102987.0
2024-11-08 11:30:00,200.52,203.22,200.0,202.0,1196505.0,195.6293,198.2634,195.122,197.0732,1196505.0
2024-11-08 12:00:00,202.0,202.03,200.97,201.28,58404.0,197.0732,197.1024,196.0683,196.3707,58404.0
2024-11-08 12:30:00,201.37,201.99,200.99,201.92,50813.0,196.4585,197.0634,196.0878,196.9951,50813.0
2024-11-08 13:00:00,201.92,202.09,201.42,201.83,47930.0,196.9951,197.161,196.5073,196.9073,47930.0
2024-11-08 13:30:00,201.89,202.2,201.7,202.01,50379.0,196.9659,197.2683,196.7805,197.0829,50379.0
2024-11-08 14:00:00,202.06,202.32,201.79,202.3,46174.0,197.1317,197.3854,196.8683,197.3659,46174.0
2024-11-08 14:30:00,202.32,202.93,202.32,202.73,65006.0,197.3854,197.9805,197.3854,197.7854,65006.0
2024-11-08 15:00:00,202.71,202.85,202.23,202.57,124625.0,197.7659,197.9024,197.2976,197.6293,124625.0
2024-11-08 15:30:00,202.54,202.72,201.77,201.87,362719.0,197.6,197.7756,196.8488,196.9463,362719.0
2024-11-11 09:30:00,199.71,202.16,199.71,201.3,211967.0,194.839,197.2293,194.839,196.3903,211967.0
2024-11-11 10:00:00,201.27,201.47,198.29,199.15,220449.0,196.361,196.5561,193.4537,194.2927,220449.0
2024-11-11 10:30:00,199.23,199.39,197.54,198.39,143392.0,194.3707,194.5268,192.722,193.5512,143392.0
2024-11-11 11:00:00,198.4,199.78,198.22,199.56,92802.0,193.561,194.9073,193.3854,194.6927,92802.0
2024-11-11 11:30:00,199.56,199.65,198.66,199.18,37072.0,194.6927,194.7805,193.8146,194.322,37072.0
2024-11-11 12:00:00,199.06,199.26,198.35,198.38,29509.0,194.2049,194.4,193.5122,193.5415,29509.0
2024-11-11 12:30:00,198.48,198.53,197.87,197.9,28926.0,193.639,193.6878,193.0439,193.0732,28926.0
2024-11-11 13:00:00,197.96,198.63,197.74,198.34,49237.0,193.1317,193.7854,192.9171,193.5024,49237.0
2024-11-11 13:30:00,198.26,198.34,197.32,197.38,54102.0,193.4244,193.5024,192.5073,192.5659,54102.0
2024-11-11 14:00:00,197.39,197.77,196.77,196.88,95317.0,192.5756,192.9463,191.9707,192.0781,95317.0
2024-11-11 14:30:00,196.85,197.1,196.65,196.92,86890.0,192.0488,192.2927,191.8537,192.1171,86890.0
2024-11-11 15:00:00,196.9,196.99,196.19,196.43,158441.0,192.0976,192.1854,191.4049,191.639,158441.0
2024-11-11 15:30:00,196.48,196.68,195.85,196.04,417800.0,191.6878,191.8829,191.0732,191.2585,417800.0
2024-11-12 09:30:00,195.11,195.99,192.86,193.64,207210.0,190.3512,191.2098,188.1561,188.9171,207210.0
2024-11-12 10:00:00,193.66,193.69,191.78,191.92,143057.0,188.9366,188.9659,187.1024,187.239,143057.0
2024-11-12 10:30:00,191.87,192.7,191.74,192.66,201340.0,187.1903,188.0,187.0634,187.961,201340.0
2024-11-12 11:00:00,192.75,193.36,192.44,193.36,146472.0,188.0488,188.6439,187.7463,188.6439,146472.0
2024-11-12 11:30:00,193.29,193.29,192.4,192.74,71623.0,188.5756,188.5756,187.7073,188.039,71623.0
2024-11-12 12:00:00,192.75,193.32,192.72,193.05,65406.0,188.0488,188.6049,188.0195,188.3415,65406.0
2024-11-12 12:30:00,193.06,193.2,192.51,192.64,53231.0,188.3512,188.4878,187.8146,187.9415,53231.0
2024-11-12 13:00:00,192.55,192.75,192.26,192.67,54109.0,187.8537,188.0488,187.5707,187.9707,54109.0
2024-11-12 13:30:00,192.67,192.87,192.44,192.64,69436.0,187.9707,188.1659,187.7463,187.9415,69436.0
2024-11-12 14:00:00,192.64,193.02,192.42,192.99,101826.0,187.9415,188.3122,187.7268,188.2829,101826.0
2024-11-12 14:30:00,193.01,193.09,192.72,192.87,79181.0,188.3024,188.3805,188.0195,188.1659,79181.0
2024-11-12 15:00:00,192.93,193.85,192.69,193.81,118079.0,188.2244,189.122,187.9903,189.0829,118079.0
2024-11-12 15:30:00,193.81,194.08,193.37,193.72,386951.0,189.0829,189.3463,188.6537,188.9951,386951.0
2024-11-13 09:30:00,196.2,197.64,195.54,197.47,161064.0,191.4146,192.8195,190.7707,192.6537,161064.0
2024-11-13 10:00:00,197.33,197.79,196.31,196.31,133184.0,192.5171,192.9659,191.522,191.522,133184.0
2024-11-13 10:30:00,196.16,197.15,195.86,196.4,69073.0,191.3756,192.3415,191.0829,191.6098,69073.0
2024-11-13 11:00:00,196.4,196.59,195.97,196.09,56054.0,191.6098,191.7951,191.1903,191.3073,56054.0
2024-11-13 11:30:00,196.09,196.67,195.96,195.96,64968.0,191.3073,191.8732,191.1805,191.1805,64968.0
2024-11-13 12:00:00,195.96,196.14,195.34,195.62,52799.0,191.1805,191.3561,190.5756,190.8488,52799.0
2024-11-13 12:30:00,195.61,196.15,195.6,195.96,62456.0,190.839,191.3659,190.8293,191.1805,62456.0
2024-11-13 13:00:00,195.96,196.25,195.02,195.15,65229.0,191.1805,191.4634,190.2634,190.3903,65229.0
2024-11-13 13:30:00,195.16,195.6,195.07,195.31,56151.0,190.4,190.8293,190.3122,190.5463,56151.0
2024-11-13 14:00:00,195.31,195.73,195.3,195.52,39590.0,190.5463,190.9561,190.5366,190.7512,39590.0
2024-11-13 14:30:00,195.45,195.63,195.24,195.51,46744.0,190.6829,190.8585,190.4781,190.7415,46744.0
2024-11-13 15:00:00,195.51,196.07,195.5,195.67,68129.0,190.7415,191.2878,190.7317,190.8976,68129.0
2024-11-13 15:30:00,195.65,195.94,195.06,195.15,305826.0,190.8781,191.161,190.3024,190.3903,305826.0
2024-11-14 09:30:00,194.91,195.34,193.5,194.99,105124.0,190.1561,190.5756,188.7805,190.2342,105124.0
2024-11-14 10:00:00,195.14,196.47,194.75,196.22,52383.0,190.3805,191.6781,190.0,191.4342,52383.0
2024-11-14 10:30:00,196.22,196.38,195.28,195.28,37738.0,191.4342,191.5903,190.5171,190.5171,37738.0
2024-11-14 11:00:00,195.28,195.94,195.1,195.46,59794.0,190.5171,191.161,190.3415,190.6927,59794.0
2024-11-14 11:30:00,195.46,195.82,195.06,195.24,62249.0,190.6927,191.0439,190.3024,190.4781,62249.0
2024-11-14 12:00:00,195.24,196.01,195.22,195.86,58931.0,190.4781,191.2293,190.4585,191.0829,58931.0
2024-11-14 12:30:00,195.86,196.49,195.86,196.22,26641.0,191.0829,191.6976,191.0829,191.4342,26641.0
2024-11-14 13:00:00,196.28,196.56,195.86,196.1,34283.0,191.4927,191.7659,191.0829,191.3171,34283.0
2024-11-14 13:30:00,196.1,196.54,196.05,196.18,52148.0,191.3171,191.7463,191.2683,191.3951,52148.0
2024-11-14 14:00:00,196.24,196.7,196.24,196.66,18840.0,191.4537,191.9024,191.4537,191.8634,18840.0
2024-11-14 14:30:00,196.58,196.81,196.35,196.46,27434.0,191.7854,192.0098,191.561,191.6683,27434.0
2024-11-14 15:00:00,196.41,196.53,195.61,195.96,146781.0,191.6195,191.7366,190.839,191.1805,146781.0
2024-11-14 15:30:00,195.93,196.05,194.35,194.81,217181.0,191.1512,191.2683,189.6098,190.0585,217181.0
2024-11-15 09:30:00,195.0,195.63,194.03,194.35,151016.0,190.2439,190.8585,189.2976,189.6098,151016.0
2024-11-15 10:00:00,194.28,195.18,193.75,195.16,120611.0,189.5415,190.4195,189.0244,190.4,120611.0
2024-11-15 10:30:00,195.15,196.73,195.04,195.92,99523.0,190.3903,191.9317,190.2829,191.1415,99523.0
2024-11-15 11:00:00,195.92,196.66,195.84,196.44,55220.0,191.1415,191.8634,191.0634,191.6488,55220.0
2024-11-15 11:30:00,196.37,196.55,195.91,196.03,50563.0,191.5805,191.7561,191.1317,191.2488,50563.0
2024-11-15 12:00:00,196.05,196.18,195.61,195.78,42257.0,191.2683,191.3951,190.839,191.0049,42257.0
2024-11-15 12:30:00,195.84,196.12,195.35,195.92,45106.0,191.0634,191.3366,190.5854,191.1415,45106.0
2024-11-15 13:00:00,195.92,196.15,195.08,196.0,105938.0,191.1415,191.3659,190.322,191.2195,105938.0
2024-11-15 13:30:00,196.0,196.19,195.69,195.84,34954.0,191.2195,191.4049,190.9171,191.0634,34954.0
2024-11-15 14:00:00,195.84,195.9,195.25,195.25,40745.0,191.0634,191.122,190.4878,190.4878,40745.0
2024-11-15 14:30:00,195.28,195.83,195.11,195.37,105000.0,190.5171,191.0537,190.3512,190.6049,105000.0
2024-11-15 15:00:00,195.37,195.92,195.31,195.49,63368.0,190.6049,191.1415,190.5463,190.722,63368.0
2024-11-15 15:30:00,195.46,196.68,195.43,196.44,304738.0,190.6927,191.8829,190.6634,191.6488,304738.0
2024-11-18 09:30:00,194.65,196.83,194.12,196.25,127364.0,189.9024,192.0293,189.3854,191.4634,127364.0
2024-11-18 10:00:00,196.25,196.63,195.59,196.3,70809.0,191.4634,191.8342,190.8195,191.5122,70809.0
2024-11-18 10:30:00,196.21,196.74,195.92,196.55,58551.0,191.4244,191.9415,191.1415,191.7561,58551.0
2024-11-18 11:00:00,196.62,197.69,196.44,197.42,57118.0,191.8244,192.8683,191.6488,192.6049,57118.0
2024-11-18 11:30:00,197.41,197.81,197.07,197.39,44257.0,192.5951,192.9854,192.2634,192.5756,44257.0
2024-11-18 12:00:00,197.26,198.41,197.18,198.3,78282.0,192.4488,193.5707,192.3707,193.4634,78282.0
2024-11-18 12:30:00,198.2,198.39,197.43,197.43,31251.0,193.3659,193.5512,192.6146,192.6146,31251.0
2024-11-18 13:00:00,197.44,197.74,197.28,197.69,36057.0,192.6244,192.9171,192.4683,192.8683,36057.0
2024-11-18 13:30:00,197.66,197.8,197.29,197.71,52387.0,192.839,192.9756,192.4781,192.8878,52387.0
2024-11-18 14:00:00,197.73,197.92,197.55,197.73,41271.0,192.9073,193.0927,192.7317,192.9073,41271.0
2024-11-18 14:30:00,197.78,197.83,197.48,197.7,44602.0,192.9561,193.0049,192.6634,192.8781,44602.0
2024-11-18 15:00:00,197.75,197.81,197.44,197.64,66708.0,192.9268,192.9854,192.6244,192.8195,66708.0
2024-11-18 15:30:00,197.64,199.11,197.51,198.97,401736.0,192.8195,194.2537,192.6927,194.1171,401736.0
2024-11-19 09:30:00,199.25,199.66,198.23,199.28,136381.0,194.3903,194.7903,193.3951,194.4195,136381.0
2024-11-19 10:00:00,199.26,200.0,198.95,199.25,69423.0,194.4,195.122,194.0976,194.3903,69423.0
2024-11-19 10:30:00,199.28,200.29,199.24,200.27,71336.0,194.4195,195.4049,194.3805,195.3854,71336.0
2024-11-19 11:00:00,200.37,200.71,199.93,200.51,67673.0,195.4829,195.8146,195.0537,195.6195,67673.0
2024-11-19 11:30:00,200.55,200.76,200.27,200.56,67346.0,195.6585,195.8634,195.3854,195.6683,67346.0
2024-11-19 12:00:00,200.56,201.09,200.47,200.83,43441.0,195.6683,196.1854,195.5805,195.9317,43441.0
2024-11-19 12:30:00,200.77,200.95,200.46,200.48,43769.0,195.8732,196.0488,195.5707,195.5903,43769.0
2024-11-19 13:00:00,200.49,200.72,200.27,200.53,40758.0,195.6,195.8244,195.3854,195.639,40758.0
2024-11-19 13:30:00,200.53,201.66,200.08,201.59,128019.0,195.639,196.7415,195.2,196.6732,128019.0
2024-11-19 14:00:00,201.65,201.77,201.05,201.2,86445.0,196.7317,196.8488,196.1463,196.2927,86445.0
2024-11-19 14:30:00,201.28,201.37,200.94,201.1,59870.0,196.3707,196.4585,196.039,196.1951,59870.0
2024-11-19 15:00:00,201.11,201.34,200.84,201.34,76294.0,196.2049,196.4293,195.9415,196.4293,76294.0
2024-11-19 15:30:00,201.29,201.41,200.89,201.15,366943.0,196.3805,196.4976,195.9903,196.2439,366943.0
2024-11-20 09:30:00,200.0,201.03,198.92,200.96,151925.0,195.122,196.1268,194.0683,196.0585,151925.0
2024-11-20 10:00:00,200.88,201.55,200.05,200.24,66294.0,195.9805,196.6342,195.1707,195.3561,66294.0
2024-11-20 10:30:00,200.29,200.98,200.06,200.11,112377.0,195.4049,196.0781,195.1805,195.2293,112377.0
2024-11-20 11:00:00,200.25,200.76,200.18,200.61,78775.0,195.3659,195.8634,195.2976,195.7171,78775.0
2024-11-20 11:30:00,200.61,200.67,200.25,200.39,57691.0,195.7171,195.7756,195.3659,195.5024,57691.0
2024-11-20 12:00:00,200.39,200.66,200.33,200.64,47115.0,195.5024,195.7659,195.4439,195.7463,47115.0
2024-11-20 12:30:00,200.62,200.87,200.43,200.49,46987.0,195.7268,195.9707,195.5415,195.6,46987.0
2024-11-20 13:00:00,200.49,200.6,200.22,200.44,78054.0,195.6,195.7073,195.3366,195.5512,78054.0
2024-11-20 13:30:00,200.44,200.61,200.27,200.44,111308.0,195.5512,195.7171,195.3854,195.5512,111308.0
2024-11-20 14:00:00,200.41,200.55,200.06,200.52,87925.0,195.522,195.6585,195.1805,195.6293,87925.0
2024-11-20 14:30:00,200.53,200.69,200.07,200.26,69923.0,195.639,195.7951,195.1903,195.3756,69923.0
2024-11-20 15:00:00,200.26,200.49,200.11,200.48,100427.0,195.3756,195.6,195.2293,195.5903,100427.0
2024-11-20 15:30:00,200.5,201.25,200.5,200.93,258659.0,195.6098,196.3415,195.6098,196.0293,258659.0
2024-11-21 09:30:00,200.32,200.79,198.71,200.58,127999.0,195.4342,195.8927,193.8634,195.6878,127999.0
2024-11-21 10:00:00,200.5,201.45,200.23,201.42,58792.0,195.6098,196.5366,195.3463,196.5073,58792.0
2024-11-21 10:30:00,201.3,201.85,201.09,201.39,52900.0,196.3903,196.9268,196.1854,196.4781,52900.0
2024-11-21 11:00:00,201.48,201.72,201.09,201.29,74456.0,196.5659,196.8,196.1854,196.3805,74456.0
2024-11-21 11:30:00,201.26,202.06,201.17,202.06,37294.0,196.3512,197.1317,196.2634,197.1317,37294.0
2024-11-21 12:00:00,202.03,202.67,201.7,202.55,60301.0,197.1024,197.7268,196.7805,197.6098,60301.0
2024-11-21 12:30:00,202.52,203.04,202.46,202.82,55860.0,197.5805,198.0878,197.522,197.8732,55860.0
2024-11-21 13:00:00,202.84,203.1,202.52,203.06,35444.0,197.8927,198.1463,197.5805,198.1073,35444.0
2024-11-21 13:30:00,203.06,203.14,202.26,202.78,92492.0,198.1073,198.1854,197.3268,197.8342,92492.0
2024-11-21 14:00:00,202.78,203.51,202.78,203.23,38665.0,197.8342,198.5463,197.8342,198.2732,38665.0
2024-11-21 14:30:00,203.27,203.33,202.68,203.04,32963.0,198.3122,198.3707,197.7366,198.0878,32963.0
2024-11-21 15:00:00,203.04,203.04,202.63,202.72,73880.0,198.0878,198.0878,197.6878,197.7756,73880.0
2024-11-21 15:30:00,202.74,203.5,202.69,202.81,203780.0,197.7951,198.5366,197.7463,197.8634,203780.0
2024-11-22 09:30:00,203.1,204.62,202.8,203.04,190548.0,198.1463,199.6293,197.8537,198.0878,190548.0
2024-11-22 10:00:00,203.21,203.71,203.03,203.69,64340.0,198.2537,198.7415,198.0781,198.722,64340.0
2024-11-22 10:30:00,203.5,204.01,202.96,203.91,81531.0,198.5366,199.0342,198.0098,198.9366,81531.0
2024-11-22 11:00:00,204.03,204.13,203.73,203.91,47099.0,199.0537,199.1512,198.761,198.9366,47099.0
2024-11-22 11:30:00,203.9,204.21,203.65,204.13,49686.0,198.9268,199.2293,198.6829,199.1512,49686.0
2024-11-22 12:00:00,204.17,204.54,204.11,204.42,39910.0,199.1903,199.5512,199.1317,199.4342,39910.0
2024-11-22 12:30:00,204.42,205.1,204.3,205.06,48932.0,199.4342,200.0976,199.3171,200.0585,48932.0
2024-11-22 13:00:00,205.11,205.12,204.49,204.62,59249.0,200.1073,200.1171,199.5024,199.6293,59249.0
2024-11-22 13:30:00,204.62,204.99,204.33,204.94,52866.0,199.6293,199.9903,199.3463,199.9415,52866.0
2024-11-22 14:00:00,204.93,205.19,204.54,204.73,79451.0,199.9317,200.1854,199.5512,199.7366,79451.0
2024-11-22 14:30:00,204.69,204.93,204.68,204.84,50058.0,199.6976,199.9317,199.6878,199.8439,50058.0
2024-11-22 15:00:00,204.84,204.85,204.55,204.72,74731.0,199.8439,199.8537,199.561,199.7268,74731.0
2024-11-22 15:30:00,204.75,205.14,204.29,204.32,212450.0,199.7561,200.1366,199.3073,199.3366,212450.0
2024-11-25 09:30:00,205.47,206.43,204.7,204.95,119468.0,200.4585,201.3951,199.7073,199.9512,119468.0
2024-11-25 10:00:00,205.0,207.52,204.92,207.39,115898.0,200.0,202.4585,199.922,202.3317,115898.0
2024-11-25 10:30:00,207.53,208.04,206.87,206.91,162297.0,202.4683,202.9659,201.8244,201.8634,162297.0
2024-11-25 11:00:00,206.92,207.28,206.61,206.82,99904.0,201.8732,202.2244,201.5707,201.7756,99904.0
2024-11-25 11:30:00,206.73,206.81,205.42,205.59,53515.0,201.6878,201.7659,200.4098,200.5756,53515.0
2024-11-25 12:00:00,205.63,206.78,205.63,206.26,88485.0,200.6146,201.7366,200.6146,201.2293,88485.0
2024-11-25 12:30:00,206.28,206.36,205.73,206.01,74739.0,201.2488,201.3268,200.7122,200.9854,74739.0
2024-11-25 13:00:00,206.01,206.76,205.77,206.72,61514.0,200.9854,201.7171,200.7512,201.6781,61514.0
2024-11-25 13:30:00,206.72,207.39,206.59,207.37,75737.0,201.6781,202.3317,201.5512,202.3122,75737.0
2024-11-25 14:00:00,207.36,207.36,206.63,206.66,76024.0,202.3024,202.3024,201.5903,201.6195,76024.0
2024-11-25 14:30:00,206.61,206.99,206.18,206.78,62553.0,201.5707,201.9415,201.1512,201.7366,62553.0
2024-11-25 15:00:00,206.79,207.09,206.49,206.89,63898.0,201.7463,202.039,201.4537,201.8439,63898.0
2024-11-25 15:30:00,206.84,207.83,206.51,207.55,398257.0,201.7951,202.761,201.4732,202.4878,398257.0
2024-11-26 09:30:00,206.57,207.15,205.36,206.53,103385.0,201.5317,202.0976,200.3512,201.4927,103385.0
2024-11-26 10:00:00,206.53,207.21,206.21,206.58,103623.0,201.4927,202.1561,201.1805,201.5415,103623.0
2024-11-26 10:30:00,206.66,206.66,205.7,205.96,36281.0,201.6195,201.6195,200.6829,200.9366,36281.0
2024-11-26 11:00:00,205.96,206.57,205.84,206.16,66405.0,200.9366,201.5317,200.8195,201.1317,66405.0
2024-11-26 11:30:00,206.16,206.77,206.01,206.55,91339.0,201.1317,201.7268,200.9854,201.5122,91339.0
2024-11-26 12:00:00,206.62,206.73,206.23,206.47,79633.0,201.5805,201.6878,201.2,201.4342,79633.0
2024-11-26 12:30:00,206.6,206.63,206.08,206.19,51060.0,201.561,201.5903,201.0537,201.161,51060.0
2024-11-26 13:00:00,206.18,206.68,206.15,206.59,48643.0,201.1512,201.639,201.122,201.5512,48643.0
2024-11-26 13:30:00,206.6,206.98,206.49,206.89,61594.0,201.561,201.9317,201.4537,201.8439,61594.0
2024-11-26 14:00:00,206.82,207.38,206.74,207.35,55918.0,201.7756,202.322,201.6976,202.2927,55918.0
2024-11-26 14:30:00,207.25,207.48,207.06,207.19,61438.0,202.1951,202.4195,202.0098,202.1366,61438.0
2024-11-26 15:00:00,207.14,207.7,207.04,207.49,70610.0,202.0878,202.6342,201.9903,202.4293,70610.0
2024-11-26 15:30:00,207.56,208.83,207.55,207.99,165162.0,202.4976,203.7366,202.4878,202.9171,165162.0
2024-11-27 09:30:00,208.0,209.31,207.83,209.06,83995.0,202.9268,204.2049,202.761,203.961,83995.0
2024-11-27 10:00:00,208.97,209.67,208.82,208.82,70331.0,203.8732,204.5561,203.7268,203.7268,70331.0
2024-11-27 10:30:00,208.84,209.13,208.5,208.61,50486.0,203.7463,204.0293,203.4146,203.522,50486.0
2024-11-27 11:00:00,208.54,209.0,208.46,208.88,86494.0,203.4537,203.9024,203.3756,203.7854,86494.0
2024-11-27 11:30:00,208.93,209.37,208.78,209.07,122795.0,203.8342,204.2634,203.6878,203.9707,122795.0
2024-11-27 12:00:00,209.07,209.52,208.89,209.5,43407.0,203.9707,204.4098,203.7951,204.3903,43407.0
2024-11-27 12:30:00,209.48,209.51,209.0,209.1,25207.0,204.3707,204.4,203.9024,204.0,25207.0
2024-11-27 13:00:00,209.06,209.13,208.45,208.45,85224.0,203.961,204.0293,203.3659,203.3659,85224.0
2024-11-27 13:30:00,208.45,208.64,208.17,208.23,69871.0,203.3659,203.5512,203.0927,203.1512,69871.0
2024-11-27 14:00:00,208.2,208.67,207.95,208.64,52477.0,203.122,203.5805,202.8781,203.5512,52477.0
2024-11-27 14:30:00,208.65,208.9,208.53,208.8,53081.0,203.561,203.8049,203.4439,203.7073,53081.0
2024-11-27 15:00:00,208.82,209.27,208.76,209.2,43246.0,203.7268,204.1659,203.6683,204.0976,43246.0
2024-11-27 15:30:00,209.2,209.36,209.07,209.3,177810.0,204.0976,204.2537,203.9707,204.1951,177810.0
2024-11-29 09:30:00,209.3,209.7,207.53,208.6,133969.0,204.1951,204.5854,202.4683,203.5122,133969.0
2024-11-29 10:00:00,208.57,209.15,208.39,208.92,71787.0,203.4829,204.0488,203.3073,203.8244,71787.0
2024-11-29 10:30:00,208.92,209.32,208.72,209.3,71791.0,203.8244,204.2146,203.6293,204.1951,71791.0
2024-11-29 11:00:00,209.32,209.33,208.86,209.28,94224.0,204.2146,204.2244,203.7659,204.1756,94224.0
2024-11-29 11:30:00,209.25,209.41,208.93,209.1,75782.0,204.1463,204.3024,203.8342,204.0,75782.0
2024-11-29 12:00:00,209.15,209.43,208.85,209.0,109694.0,204.0488,204.322,203.7561,203.9024,109694.0
2024-11-29 12:30:00,209.0,209.77,208.23,209.14,348910.0,203.9024,204.6537,203.1512,204.039,348910.0
2024-12-02 09:30:00,207.54,208.39,205.71,206.41,167101.0,202.4781,203.3073,200.6927,201.3756,167101.0
2024-12-02 10:00:00,206.35,207.15,206.0,207.03,97475.0,201.3171,202.0976,200.9756,201.9805,97475.0
2024-12-02 10:30:00,207.03,207.88,206.84,207.71,61334.0,201.9805,202.8098,201.7951,202.6439,61334.0
2024-12-02 11:00:00,207.62,207.97,207.35,207.72,96047.0,202.5561,202.8976,202.2927,202.6537,96047.0
2024-12-02 11:30:00,207.69,208.1,207.41,208.05,55519.0,202.6244,203.0244,202.3512,202.9756,55519.0
2024-12-02 12:00:00,208.06,208.51,207.82,208.47,59869.0,202.9854,203.4244,202.7512,203.3854,59869.0
2024-12-02 12:30:00,208.47,208.51,207.32,207.62,136461.0,203.3854,203.4244,202.2634,202.5561,136461.0
2024-12-02 13:00:00,207.59,207.91,207.54,207.71,40019.0,202.5268,202.839,202.4781,202.6439,40019.0
2024-12-02 13:30:00,207.77,207.79,207.32,207.5,43148.0,202.7024,202.722,202.2634,202.439,43148.0
2024-12-02 14:00:00,207.45,207.5,207.04,207.38,81242.0,202.3903,202.439,201.9903,202.322,81242.0
2024-12-02 14:30:00,207.31,207.68,207.16,207.3,67359.0,202.2537,202.6146,202.1073,202.2439,67359.0
2024-12-02 15:00:00,207.23,207.41,207.0,207.39,95200.0,202.1756,202.3512,201.9512,202.3317,95200.0
2024-12-02 15:30:00,207.36,207.4,206.42,207.33,366235.0,202.3024,202.3415,201.3854,202.2732,366235.0
2024-12-03 09:30:00,208.43,209.37,207.57,207.86,135765.0,203.3463,204.2634,202.5073,202.7903,135765.0
2024-12-03 10:00:00,208.05,208.26,207.47,208.0,117625.0,202.9756,203.1805,202.4098,202.9268,117625.0
2024-12-03 10:30:00,208.0,208.59,207.93,208.31,48334.0,202.9268,203.5024,202.8585,203.2293,48334.0
2024-12-03 11:00:00,208.37,209.06,208.29,208.91,91895.0,203.2878,203.961,203.2098,203.8146,91895.0
2024-12-03 11:30:00,208.96,209.3,208.11,208.13,116198.0,203.8634,204.1951,203.0342,203.0537,116198.0
2024-12-03 12:00:00,208.08,208.47,207.96,208.41,94888.0,203.0049,203.3854,202.8878,203.3268,94888.0
2024-12-03 12:30:00,208.48,209.05,208.48,208.82,43475.0,203.3951,203.9512,203.3951,203.7268,43475.0
2024-12-03 13:00:00,208.77,209.03,208.44,208.93,136606.0,203.6781,203.9317,203.3561,203.8342,136606.0
2024-12-03 13:30:00,208.81,208.81,208.21,208.34,21923.0,203.7171,203.7171,203.1317,203.2585,21923.0
2024-12-03 14:00:00,208.22,208.42,208.12,208.29,44044.0,203.1415,203.3366,203.0439,203.2098,44044.0
2024-12-03 14:30:00,208.27,208.37,207.96,207.96,61350.0,203.1903,203.2878,202.8878,202.8878,61350.0
2024-12-03 15:00:00,207.95,208.2,207.7,207.72,107029.0,202.8781,203.122,202.6342,202.6537,107029.0
2024-12-03 15:30:00,207.77,207.82,206.53,207.8,461147.0,202.7024,202.7512,201.4927,202.7317,461147.0
2024-12-04 09:30:00,206.53,207.94,205.79,206.02,146113.0,201.4927,202.8683,200.7707,200.9951,146113.0
2024-12-04 10:00:00,206.24,206.49,204.67,205.42,212726.0,201.2098,201.4537,199.6781,200.4098,212726.0
2024-12-04 10:30:00,205.43,205.51,204.84,204.91,184024.0,200.4195,200.4976,199.8439,199.9122,184024.0
2024-12-04 11:00:00,204.93,205.68,204.75,204.97,90363.0,199.9317,200.6634,199.7561,199.9707,90363.0
2024-12-04 11:30:00,205.09,205.6,204.98,205.37,124225.0,200.0878,200.5854,199.9805,200.361,124225.0
2024-12-04 12:00:00,205.49,205.93,205.22,205.86,140005.0,200.4781,200.9073,200.2146,200.839,140005.0
2024-12-04 12:30:00,205.86,206.82,205.82,206.64,36614.0,200.839,201.7756,200.8,201.6,36614.0
2024-12-04 13:00:00,206.73,206.9,206.43,206.58,44388.0,201.6878,201.8537,201.3951,201.5415,44388.0
2024-12-04 13:30:00,206.65,206.94,206.49,206.84,34409.0,201.6098,201.8927,201.4537,201.7951,34409.0
2024-12-04 14:00:00,206.84,206.97,206.28,206.93,83345.0,201.7951,201.922,201.2488,201.8829,83345.0
2024-12-04 14:30:00,206.84,206.86,206.32,206.59,62864.0,201.7951,201.8146,201.2878,201.5512,62864.0
2024-12-04 15:00:00,206.59,206.97,206.41,206.84,80395.0,201.5512,201.922,201.3756,201.7951,80395.0
2024-12-04 15:30:00,206.85,207.54,206.81,207.5,230571.0,201.8049,202.4781,201.7659,202.439,230571.0
2024-12-05 09:30:00,205.3,207.81,205.3,207.73,154989.0,200.2927,202.7415,200.2927,202.6634,154989.0
2024-12-05 10:00:00,207.66,208.47,207.47,208.4,143997.0,202.5951,203.3854,202.4098,203.3171,143997.0
2024-12-05 10:30:00,208.25,208.48,207.63,208.01,40374.0,203.1707,203.3951,202.5659,202.9366,40374.0
2024-12-05 11:00:00,207.96,208.22,207.84,208.15,31866.0,202.8878,203.1415,202.7707,203.0732,31866.0
2024-12-05 11:30:00,208.12,208.54,208.06,208.42,37243.0,203.0439,203.4537,202.9854,203.3366,37243.0
2024-12-05 12:00:00,208.45,208.68,207.87,208.15,48384.0,203.3659,203.5903,202.8,203.0732,48384.0
2024-12-05 12:30:00,208.15,208.59,207.93,208.56,107398.0,203.0732,203.5024,202.8585,203.4732,107398.0
2024-12-05 13:00:00,208.59,208.64,208.24,208.4,48925.0,203.5024,203.5512,203.161,203.3171,48925.0
2024-12-05 13:30:00,208.51,208.53,208.28,208.41,59864.0,203.4244,203.4439,203.2,203.3268,59864.0
2024-12-05 14:00:00,208.36,208.66,208.24,208.4,40101.0,203.2781,203.5707,203.161,203.3171,40101.0
2024-12-05 14:30:00,208.45,208.68,207.94,207.99,49120.0,203.3659,203.5903,202.8683,202.9171,49120.0
2024-12-05 15:00:00,207.99,208.75,207.88,208.73,75972.0,202.9171,203.6585,202.8098,203.639,75972.0
2024-12-05 15:30:00,208.74,209.31,208.44,209.07,352362.0,203.6488,204.2049,203.3561,203.9707,352362.0
2024-12-06 09:30:00,209.58,210.66,207.12,207.64,84925.0,204.4683,205.522,202.0683,202.5756,84925.0
2024-12-06 10:00:00,207.74,207.75,205.48,205.68,78219.0,202.6732,202.6829,200.4683,200.6634,78219.0
2024-12-06 10:30:00,205.71,206.66,205.68,206.62,93617.0,200.6927,201.6195,200.6634,201.5805,93617.0
2024-12-06 11:00:00,206.67,207.09,206.41,206.9,72858.0,201.6293,202.039,201.3756,201.8537,72858.0
2024-12-06 11:30:00,206.89,206.89,205.99,206.0,70929.0,201.8439,201.8439,200.9659,200.9756,70929.0
2024-12-06 12:00:00,206.05,206.27,205.45,205.59,90046.0,201.0244,201.239,200.439,200.5756,90046.0
2024-12-06 12:30:00,205.63,205.93,205.02,205.86,90139.0,200.6146,200.9073,200.0195,200.839,90139.0
2024-12-06 13:00:00,205.8,205.86,205.06,205.31,74269.0,200.7805,200.839,200.0585,200.3024,74269.0
2024-12-06 13:30:00,205.3,205.6,205.15,205.49,67191.0,200.2927,200.5854,200.1463,200.4781,67191.0
2024-12-06 14:00:00,205.5,206.08,205.46,206.06,112289.0,200.4878,201.0537,200.4488,201.0342,112289.0
2024-12-06 14:30:00,205.99,206.49,205.93,206.28,59829.0,200.9659,201.4537,200.9073,201.2488,59829.0
2024-12-06 15:00:00,206.26,206.73,206.25,206.69,43866.0,201.2293,201.6878,201.2195,201.6488,43866.0
2024-12-06 15:30:00,206.69,207.34,206.64,207.1,464052.0,201.6488,202.2829,201.6,202.0488,464052.0
2024-12-09 09:30:00,206.69,207.84,206.1,207.63,92510.0,201.6488,202.7707,201.0732,202.5659,92510.0
2024-12-09 10:00:00,207.57,208.54,207.36,208.5,59405.0,202.5073,203.4537,202.3024,203.4146,59405.0
2024-12-09 10:30:00,208.5,209.73,208.42,209.72,85381.0,203.4146,204.6146,203.3366,204.6049,85381.0
2024-12-09 11:00:00,209.58,210.05,209.22,209.22,80334.0,204.4683,204.9268,204.1171,204.1171,80334.0
2024-12-09 11:30:00,209.35,209.43,208.89,208.99,112363.0,204.2439,204.322,203.7951,203.8927,112363.0
2024-12-09 12:00:00,208.99,209.14,208.43,208.94,91978.0,203.8927,204.039,203.3463,203.8439,91978.0
2024-12-09 12:30:00,208.93,209.51,208.91,209.36,56598.0,203.8342,204.4,203.8146,204.2537,56598.0
2024-12-09 13:00:00,209.37,209.73,208.75,209.66,499300.0,204.2634,204.6146,203.6585,204.5463,499300.0
2024-12-09 13:30:00,209.66,210.01,209.25,209.25,85352.0,204.5463,204.8878,204.1463,204.1463,85352.0
2024-12-09 14:00:00,209.3,209.58,209.0,209.01,33893.0,204.1951,204.4683,203.9024,203.9122,33893.0
2024-12-09 14:30:00,209.06,209.46,208.94,208.97,40369.0,203.961,204.3512,203.8439,203.8732,40369.0
2024-12-09 15:00:00,208.93,209.08,207.85,207.94,42999.0,203.8342,203.9805,202.7805,202.8683,42999.0
2024-12-09 15:30:00,207.92,209.24,207.66,209.0,255222.0,202.8488,204.1366,202.5951,203.9024,255222.0
2024-12-10 09:30:00,207.34,208.04,203.51,203.7,203085.0,202.2829,202.9659,198.5463,198.7317,203085.0
2024-12-10 10:00:00,203.81,203.89,202.14,203.32,126340.0,198.839,198.9171,197.2098,198.361,126340.0
2024-12-10 10:30:00,203.41,203.53,202.2,202.25,44489.0,198.4488,198.5659,197.2683,197.3171,44489.0
2024-12-10 11:00:00,202.23,202.34,201.15,201.39,69475.0,197.2976,197.4049,196.2439,196.4781,69475.0
2024-12-10 11:30:00,201.37,201.51,200.12,200.44,98093.0,196.4585,196.5951,195.239,195.5512,98093.0
2024-12-10 12:00:00,200.45,201.76,200.4,201.75,60498.0,195.561,196.839,195.5122,196.8293,60498.0
2024-12-10 12:30:00,201.75,202.01,201.12,201.38,58573.0,196.8293,197.0829,196.2146,196.4683,58573.0
2024-12-10 13:00:00,201.33,201.81,200.79,200.82,44277.0,196.4195,196.8878,195.8927,195.922,44277.0
2024-12-10 13:30:00,200.9,201.05,200.48,200.65,55586.0,196.0,196.1463,195.5903,195.7561,55586.0
2024-12-10 14:00:00,200.6,200.69,199.22,200.36,139925.0,195.7073,195.7951,194.361,195.4732,139925.0
2024-12-10 14:30:00,200.37,201.7,200.24,201.5,62539.0,195.4829,196.7805,195.3561,196.5854,62539.0
2024-12-10 15:00:00,201.48,201.65,199.76,199.82,129135.0,196.5659,196.7317,194.8878,194.9463,129135.0
2024-12-10 15:30:00,199.63,199.86,198.8,199.59,327944.0,194.761,194.9854,193.9512,194.722,327944.0
2024-12-11 09:30:00,199.52,200.3,198.41,199.0,118519.0,194.6537,195.4146,193.5707,194.1463,118519.0
2024-12-11 10:00:00,198.65,199.35,198.08,199.06,184176.0,193.8049,194.4878,193.2488,194.2049,184176.0
2024-12-11 10:30:00,198.84,200.0,198.52,199.82,37898.0,193.9903,195.122,193.6781,194.9463,37898.0
2024-12-11 11:00:00,199.78,199.89,199.19,199.19,41632.0,194.9073,195.0146,194.3317,194.3317,41632.0
2024-12-11 11:30:00,199.2,200.35,199.13,200.21,30632.0,194.3415,195.4634,194.2732,195.3268,30632.0
2024-12-11 12:00:00,200.13,200.6,200.01,200.17,27284.0,195.2488,195.7073,195.1317,195.2878,27284.0
2024-12-11 12:30:00,200.1,200.11,199.7,199.87,32058.0,195.2195,195.2293,194.8293,194.9951,32058.0
2024-12-11 13:00:00,199.8,200.17,199.75,200.14,36730.0,194.9268,195.2878,194.8781,195.2585,36730.0
2024-12-11 13:30:00,200.2,200.2,199.54,199.56,35654.0,195.3171,195.3171,194.6732,194.6927,35654.0
2024-12-11 14:00:00,199.56,199.88,199.27,199.58,82374.0,194.6927,195.0049,194.4098,194.7122,82374.0
2024-12-11 14:30:00,199.51,199.7,199.25,199.5,129345.0,194.6439,194.8293,194.3903,194.6342,129345.0
2024-12-11 15:00:00,199.47,199.51,198.99,199.33,272141.0,194.6049,194.6439,194.1366,194.4683,272141.0
2024-12-11 15:30:00,199.27,200.24,199.15,199.59,156011.0,194.4098,195.3561,194.2927,194.722,156011.0
2024-12-12 09:30:00,199.56,199.56,197.75,199.39,120713.0,194.6927,194.6927,192.9268,194.5268,120713.0
2024-12-12 10:00:00,199.41,200.59,199.39,199.71,67372.0,194.5463,195.6976,194.5268,194.839,67372.0
2024-12-12 10:30:00,199.81,200.07,199.25,199.45,44229.0,194.9366,195.1903,194.3903,194.5854,44229.0
2024-12-12 11:00:00,199.37,199.75,199.12,199.12,45166.0,194.5073,194.8781,194.2634,194.2634,45166.0
2024-12-12 11:30:00,199.12,199.4,198.51,198.63,189797.0,194.2634,194.5366,193.6683,193.7854,189797.0
2024-12-12 12:00:00,198.64,199.0,198.13,198.61,25700.0,193.7951,194.1463,193.2976,193.7659,25700.0
2024-12-12 12:30:00,198.51,198.68,197.55,197.68,61450.0,193.6683,193.8342,192.7317,192.8585,61450.0
2024-12-12 13:00:00,197.55,198.12,197.38,197.8,73225.0,192.7317,193.2878,192.5659,192.9756,73225.0
2024-12-12 13:30:00,197.8,198.37,197.8,198.14,23306.0,192.9756,193.5317,192.9756,193.3073,23306.0
2024-12-12 14:00:00,198.22,198.36,197.96,198.03,42665.0,193.3854,193.522,193.1317,193.2,42665.0
2024-12-12 14:30:00,198.08,198.38,197.8,197.88,54376.0,193.2488,193.5415,192.9756,193.0537,54376.0
2024-12-12 15:00:00,197.88,198.65,197.67,198.53,71626.0,193.0537,193.8049,192.8488,193.6878,71626.0
2024-12-12 15:30:00,198.52,198.91,197.81,197.88,224782.0,193.6781,194.0585,192.9854,193.0537,224782.0
2024-12-13 09:30:00,197.18,198.3,196.21,196.69,149599.0,192.3707,193.4634,191.4244,191.8927,149599.0
2024-12-13 10:00:00,196.69,197.56,196.12,197.29,100763.0,191.8927,192.7415,191.3366,192.4781,100763.0
2024-12-13 10:30:00,197.36,198.4,196.6,198.32,59416.0,192.5463,193.561,191.8049,193.4829,59416.0
2024-12-13 11:00:00,198.27,198.58,197.87,198.24,36077.0,193.4342,193.7366,193.0439,193.4049,36077.0
2024-12-13 11:30:00,198.25,198.55,198.06,198.34,35400.0,193.4146,193.7073,193.2293,193.5024,35400.0
2024-12-13 12:00:00,198.25,198.34,197.12,197.34,85293.0,193.4146,193.5024,192.3122,192.5268,85293.0
2024-12-13 12:30:00,197.23,197.51,196.98,197.14,39908.0,192.4195,192.6927,192.1756,192.3317,39908.0
2024-12-13 13:00:00,197.15,197.33,196.95,197.25,71361.0,192.3415,192.5171,192.1463,192.439,71361.0
2024-12-13 13:30:00,197.25,197.71,197.03,197.08,31718.0,192.439,192.8878,192.2244,192.2732,31718.0
2024-12-13 14:00:00,197.17,197.72,197.08,197.12,27766.0,192.361,192.8976,192.2732,192.3122,27766.0
2024-12-13 14:30:00,197.07,197.63,196.98,197.43,74115.0,192.2634,192.8098,192.1756,192.6146,74115.0
2024-12-13 15:00:00,197.38,197.45,196.98,197.03,42757.0,192.5659,192.6342,192.1756,192.2244,42757.0
2024-12-13 15:30:00,196.97,197.91,196.83,197.21,196570.0,192.1659,193.0829,192.0293,192.4,196570.0
2024-12-16 09:30:00,196.51,198.14,195.98,197.8,81646.0,191.7171,193.3073,191.2,192.9756,81646.0
2024-12-16 10:00:00,197.92,198.74,197.49,197.55,80859.0,193.0927,193.8927,192.6732,192.7317,80859.0
2024-12-16 10:30:00,197.5,197.64,197.06,197.06,28710.0,192.6829,192.8195,192.2537,192.2537,28710.0
2024-12-16 11:00:00,196.94,197.36,196.81,197.03,35102.0,192.1366,192.5463,192.0098,192.2244,35102.0
2024-12-16 11:30:00,197.09,197.3,196.62,196.7,27100.0,192.2829,192.4878,191.8244,191.9024,27100.0
2024-12-16 12:00:00,196.7,196.9,196.3,196.41,53796.0,191.9024,192.0976,191.5122,191.6195,53796.0
2024-12-16 12:30:00,196.41,196.44,195.92,196.01,35436.0,191.6195,191.6488,191.1415,191.2293,35436.0
2024-12-16 13:00:00,195.95,195.95,195.35,195.64,63347.0,191.1707,191.1707,190.5854,190.8683,63347.0
2024-12-16 13:30:00,195.71,195.94,195.5,195.52,45283.0,190.9366,191.161,190.7317,190.7512,45283.0
2024-12-16 14:00:00,195.6,195.63,194.27,194.79,49912.0,190.8293,190.8585,189.5317,190.039,49912.0
2024-12-16 14:30:00,194.79,195.09,194.46,194.97,52181.0,190.039,190.3317,189.7171,190.2146,52181.0
2024-12-16 15:00:00,194.92,194.95,194.15,194.29,95334.0,190.1659,190.1951,189.4146,189.5512,95334.0
2024-12-16 15:30:00,194.24,194.73,193.57,193.77,272993.0,189.5024,189.9805,188.8488,189.0439,272993.0
2024-12-17 09:30:00,191.2,194.53,190.4,194.53,112974.0,186.5366,189.7854,185.7561,189.7854,112974.0
2024-12-17 10:00:00,194.39,196.11,194.02,195.81,66027.0,189.6488,191.3268,189.2878,191.0342,66027.0
2024-12-17 10:30:00,195.8,196.75,195.44,196.58,62198.0,191.0244,191.9512,190.6732,191.7854,62198.0
2024-12-17 11:00:00,196.51,196.64,195.74,195.84,47540.0,191.7171,191.8439,190.9659,191.0634,47540.0
2024-12-17 11:30:00,195.75,196.33,195.5,195.98,73177.0,190.9756,191.5415,190.7317,191.2,73177.0
2024-12-17 12:00:00,196.0,196.35,195.53,195.53,41181.0,191.2195,191.561,190.761,190.761,41181.0
2024-12-17 12:30:00,195.63,195.79,195.32,195.68,25311.0,190.8585,191.0146,190.5561,190.9073,25311.0
2024-12-17 13:00:00,195.65,196.02,195.48,196.02,37400.0,190.8781,191.239,190.7122,191.239,37400.0
2024-12-17 13:30:00,195.92,196.22,195.56,195.68,39105.0,191.1415,191.4342,190.7903,190.9073,39105.0
2024-12-17 14:00:00,195.71,195.72,194.45,194.55,39966.0,190.9366,190.9463,189.7073,189.8049,39966.0
2024-12-17 14:30:00,194.51,194.54,193.57,193.8,51365.0,189.7659,189.7951,188.8488,189.0732,51365.0
2024-12-17 15:00:00,193.79,193.8,192.82,192.96,104787.0,189.0634,189.0732,188.1171,188.2537,104787.0
2024-12-17 15:30:00,192.89,193.81,192.75,193.21,396343.0,188.1854,189.0829,188.0488,188.4976,396343.0
2024-12-18 09:30:00,191.77,192.9,190.57,192.15,127008.0,187.0927,188.1951,185.922,187.4634,127008.0
2024-12-18 10:00:00,192.16,192.45,191.43,191.92,100894.0,187.4732,187.7561,186.761,187.239,100894.0
2024-12-18 10:30:00,191.86,192.27,191.57,191.61,42287.0,187.1805,187.5805,186.8976,186.9366,42287.0
2024-12-18 11:00:00,191.53,191.74,190.84,191.1,46665.0,186.8585,187.0634,186.1854,186.439,46665.0
2024-12-18 11:30:00,191.15,191.38,190.85,190.96,48570.0,186.4878,186.7122,186.1951,186.3024,48570.0
2024-12-18 12:00:00,190.88,190.89,190.31,190.35,53266.0,186.2244,186.2342,185.6683,185.7073,53266.0
2024-12-18 12:30:00,190.33,190.46,189.76,189.91,95000.0,185.6878,185.8146,185.1317,185.2781,95000.0
2024-12-18 13:00:00,189.94,189.97,189.31,189.7,87195.0,185.3073,185.3366,184.6927,185.0732,87195.0
2024-12-18 13:30:00,189.7,189.86,189.29,189.29,65386.0,185.0732,185.2293,184.6732,184.6732,65386.0
2024-12-18 14:00:00,189.2,189.34,186.51,186.57,147288.0,184.5854,184.722,181.961,182.0195,147288.0
2024-12-18 14:30:00,186.57,186.76,185.18,185.25,248566.0,182.0195,182.2049,180.6634,180.7317,248566.0
2024-12-18 15:00:00,185.23,186.6,185.04,186.5,393825.0,180.7122,182.0488,180.5268,181.9512,393825.0
2024-12-18 15:30:00,186.5,186.84,184.54,184.84,401809.0,181.9512,182.2829,180.039,180.3317,401809.0
2024-12-19 09:30:00,183.44,184.5,181.26,183.79,403274.0,178.9659,180.0,176.839,179.3073,403274.0
2024-12-19 10:00:00,183.76,183.84,181.77,181.8,213461.0,179.2781,179.3561,177.3366,177.3659,213461.0
2024-12-19 10:30:00,182.03,182.18,180.76,181.33,283012.0,177.5903,177.7366,176.3512,176.9073,283012.0
2024-12-19 11:00:00,181.33,181.75,181.0,181.5,132865.0,176.9073,177.3171,176.5854,177.0732,132865.0
2024-12-19 11:30:00,181.64,181.65,180.55,180.67,88939.0,177.2098,177.2195,176.1463,176.2634,88939.0
2024-12-19 12:00:00,180.61,181.66,180.47,181.45,228025.0,176.2049,177.2293,176.0683,177.0244,228025.0
2024-12-19 12:30:00,181.34,182.14,181.01,181.21,97273.0,176.9171,177.6976,176.5951,176.7902,97273.0
2024-12-19 13:00:00,181.13,181.77,181.05,181.67,75662.0,176.7122,177.3366,176.6342,177.239,75662.0
2024-12-19 13:30:00,181.65,181.99,181.02,181.49,87745.0,177.2195,177.5512,176.6049,177.0634,87745.0
2024-12-19 14:00:00,181.47,181.61,180.96,181.52,116680.0,177.0439,177.1805,176.5463,177.0927,116680.0
2024-12-19 14:30:00,181.44,181.48,180.48,180.56,84529.0,177.0146,177.0537,176.0781,176.1561,84529.0
2024-12-19 15:00:00,180.59,181.0,180.34,180.73,138468.0,176.1854,176.5854,175.9415,176.322,138468.0
2024-12-19 15:30:00,180.79,180.79,179.04,179.42,374534.0,176.3805,176.3805,174.6732,175.0439,374534.0
2024-12-20 09:30:00,182.08,184.06,181.83,183.33,1097554.0,177.639,179.5707,177.3951,178.8585,1097554.0
2024-12-20 10:00:00,183.47,183.78,182.51,183.63,114617.0,178.9951,179.2976,178.0585,179.1512,114617.0
2024-12-20 10:30:00,183.77,185.25,183.73,184.81,141241.0,179.2878,180.7317,179.2488,180.3024,141241.0
2024-12-20 11:00:00,184.81,185.85,184.8,185.73,127299.0,180.3024,181.3171,180.2927,181.2,127299.0
2024-12-20 11:30:00,185.62,186.31,185.45,185.96,138139.0,181.0927,181.7659,180.9268,181.4244,138139.0
2024-12-20 12:00:00,185.92,186.51,185.66,186.36,125150.0,181.3854,181.961,181.1317,181.8146,125150.0
2024-12-20 12:30:00,186.36,186.39,185.64,185.86,95734.0,181.8146,181.8439,181.1122,181.3268,95734.0
2024-12-20 13:00:00,185.9,185.92,185.09,185.17,79879.0,181.3659,181.3854,180.5756,180.6537,79879.0
2024-12-20 13:30:00,185.24,185.38,184.65,184.65,84598.0,180.722,180.8585,180.1463,180.1463,84598.0
2024-12-20 14:00:00,184.59,185.21,184.3,184.78,92269.0,180.0878,180.6927,179.8049,180.2732,92269.0
2024-12-20 14:30:00,184.8,185.26,184.09,184.1,56201.0,180.2927,180.7415,179.6,179.6098,56201.0
2024-12-20 15:00:00,184.17,184.38,183.65,183.68,63603.0,179.6781,179.8829,179.1707,179.2,63603.0
2024-12-20 15:30:00,183.68,184.16,183.25,183.8,330808.0,179.2,179.6683,178.7805,179.3171,330808.0
2024-12-23 09:30:00,182.64,183.12,181.04,182.16,202778.0,178.1854,178.6537,176.6244,177.7171,202778.0
2024-12-23 10:00:00,182.16,183.41,182.08,183.35,120993.0,177.7171,178.9366,177.639,178.8781,120993.0
2024-12-23 10:30:00,183.24,184.0,182.95,182.96,73782.0,178.7707,179.5122,178.4878,178.4976,73782.0
2024-12-23 11:00:00,182.95,183.48,182.77,183.28,87514.0,178.4878,179.0049,178.3122,178.8098,87514.0
2024-12-23 11:30:00,183.25,183.5,182.73,183.37,133231.0,178.7805,179.0244,178.2732,178.8976,133231.0
2024-12-23 12:00:00,183.3,183.5,182.7,182.92,68557.0,178.8293,179.0244,178.2439,178.4585,68557.0
2024-12-23 12:30:00,182.92,183.18,182.62,183.05,40778.0,178.4585,178.7122,178.1659,178.5854,40778.0
2024-12-23 13:00:00,182.97,183.32,182.67,183.22,62078.0,178.5073,178.8488,178.2146,178.7512,62078.0
2024-12-23 13:30:00,183.22,183.49,183.04,183.35,39862.0,178.7512,179.0146,178.5756,178.8781,39862.0
2024-12-23 14:00:00,183.4,183.84,183.11,183.3,42477.0,178.9268,179.3561,178.6439,178.8293,42477.0
2024-12-23 14:30:00,183.31,183.43,182.78,182.9,60947.0,178.839,178.9561,178.322,178.439,60947.0
2024-12-23 15:00:00,182.93,183.58,182.93,183.31,85157.0,178.4683,179.1024,178.4683,178.839,85157.0
2024-12-23 15:30:00,183.31,184.61,183.3,184.37,195084.0,178.839,180.1073,178.8293,179.8732,195084.0
2024-12-24 09:30:00,182.62,184.41,182.54,183.99,78188.0,178.1659,179.9122,178.0878,179.5024,78188.0
2024-12-24 10:00:00,183.96,184.19,183.34,183.87,45312.0,179.4732,179.6976,178.8683,179.3854,45312.0
2024-12-24 10:30:00,183.87,184.1,183.05,183.27,69353.0,179.3854,179.6098,178.5854,178.8,69353.0
2024-12-24 11:00:00,183.24,183.62,183.03,183.49,50485.0,178.7707,179.1415,178.5659,179.0146,50485.0
2024-12-24 11:30:00,183.46,183.9,183.36,183.74,52350.0,178.9854,179.4146,178.8878,179.2585,52350.0
2024-12-24 12:00:00,183.7,184.35,183.62,184.18,44443.0,179.2195,179.8537,179.1415,179.6878,44443.0
2024-12-24 12:30:00,184.13,184.75,183.81,184.55,77293.0,179.639,180.2439,179.3268,180.0488,77293.0
2024-12-26 09:30:00,184.4,184.4,182.59,183.5,66349.0,179.9024,179.9024,178.1366,179.0244,66349.0
2024-12-26 10:00:00,183.57,184.0,183.01,183.03,66578.0,179.0927,179.5122,178.5463,178.5659,66578.0
2024-12-26 10:30:00,183.21,183.47,182.64,183.14,43775.0,178.7415,178.9951,178.1854,178.6732,43775.0
2024-12-26 11:00:00,183.02,183.89,183.02,183.81,54644.0,178.5561,179.4049,178.5561,179.3268,54644.0
2024-12-26 11:30:00,183.74,184.04,183.55,183.66,44921.0,179.2585,179.5512,179.0732,179.1805,44921.0
2024-12-26 12:00:00,183.72,184.09,183.55,183.81,54632.0,179.239,179.6,179.0732,179.3268,54632.0
2024-12-26 12:30:00,183.8,183.84,183.31,183.48,22931.0,179.3171,179.3561,178.839,179.0049,22931.0
2024-12-26 13:00:00,183.44,183.85,183.44,183.74,29945.0,178.9659,179.3659,178.9659,179.2585,29945.0
2024-12-26 13:30:00,183.74,184.29,183.52,184.11,51305.0,179.2585,179.7951,179.0439,179.6195,51305.0
2024-12-26 14:00:00,184.04,184.15,183.67,183.75,40797.0,179.5512,179.6585,179.1903,179.2683,40797.0
2024-12-26 14:30:00,183.67,183.84,183.24,183.6,55111.0,179.1903,179.3561,178.7707,179.122,55111.0
2024-12-26 15:00:00,183.58,183.88,183.49,183.76,51287.0,179.1024,179.3951,179.0146,179.2781,51287.0
2024-12-26 15:30:00,183.74,184.31,183.61,184.03,128452.0,179.2585,179.8146,179.1317,179.5415,128452.0
2024-12-27 09:30:00,182.0,183.46,181.51,183.42,77262.0,179.1426,180.5797,178.6603,180.5403,77262.0
2024-12-27 10:00:00,183.5,184.33,183.3,183.51,89090.0,180.619,181.436,180.4222,180.6289,89090.0
2024-12-27 10:30:00,183.39,184.33,183.37,183.8,48692.0,180.5108,181.436,180.4911,180.9143,48692.0
2024-12-27 11:00:00,183.76,183.76,182.84,183.23,42732.0,180.875,180.875,179.9694,180.3533,42732.0
2024-12-27 11:30:00,183.16,183.37,182.42,182.42,30738.0,180.2844,180.4911,179.556,179.556,30738.0
2024-12-27 12:00:00,182.47,182.75,182.17,182.46,58565.0,179.6052,179.8808,179.3099,179.5954,58565.0
2024-12-27 12:30:00,182.42,182.62,181.92,182.32,73759.0,179.556,179.7529,179.0639,179.4576,73759.0
2024-12-27 13:00:00,182.27,182.33,182.01,182.06,32029.0,179.4084,179.4674,179.1524,179.2017,32029.0
2024-12-27 13:30:00,182.03,182.36,181.83,181.94,61708.0,179.1721,179.4969,178.9753,179.0835,61708.0
2024-12-27 14:00:00,181.94,182.56,181.89,182.55,132806.0,179.0835,179.6938,179.0343,179.684,132806.0
2024-12-27 14:30:00,182.39,182.65,182.15,182.65,35804.0,179.5265,179.7824,179.2902,179.7824,35804.0
2024-12-27 15:00:00,182.63,182.63,181.77,181.97,45437.0,179.7627,179.7627,178.9162,179.1131,45437.0
2024-12-27 15:30:00,181.97,182.41,181.63,181.96,177921.0,179.1131,179.5462,178.7784,179.1032,177921.0
2024-12-30 09:30:00,181.87,181.88,180.56,180.97,97877.0,179.0146,179.0245,177.7252,178.1288,97877.0
2024-12-30 10:00:00,181.06,181.26,180.23,180.31,59936.0,178.2174,178.4142,177.4004,177.4791,59936.0
2024-12-30 10:30:00,180.31,180.43,179.85,180.13,56035.0,177.4791,177.5972,177.0264,177.302,56035.0
2024-12-30 11:00:00,180.17,180.99,180.06,180.95,45888.0,177.3413,178.1485,177.2331,178.1091,45888.0
2024-12-30 11:30:00,180.84,180.89,179.98,180.08,46158.0,178.0008,178.05,177.1543,177.2527,46158.0
2024-12-30 12:00:00,180.08,180.62,179.98,180.34,51150.0,177.2527,177.7843,177.1543,177.5087,51150.0
2024-12-30 12:30:00,180.29,180.56,180.05,180.3,38403.0,177.4594,177.7252,177.2232,177.4693,38403.0
2024-12-30 13:00:00,180.24,180.68,180.21,180.33,53328.0,177.4102,177.8433,177.3807,177.4988,53328.0
2024-12-30 13:30:00,180.35,181.07,180.29,180.9,68304.0,177.5185,178.2272,177.4594,178.0599,68304.0
2024-12-30 14:00:00,180.97,181.25,180.5,180.77,57999.0,178.1288,178.4044,177.6661,177.9319,57999.0
2024-12-30 14:30:00,180.62,180.86,180.54,180.86,71493.0,177.7843,178.0205,177.7055,178.0205,71493.0
2024-12-30 15:00:00,180.77,181.5,180.54,181.21,84922.0,177.9319,178.6504,177.7055,178.365,84922.0
2024-12-30 15:30:00,181.19,182.24,181.0,181.91,244016.0,178.3453,179.3788,178.1583,179.054,244016.0
2024-12-31 09:30:00,182.95,183.77,182.46,183.2,90895.0,180.0777,180.8848,179.5954,180.3238,90895.0
2024-12-31 10:00:00,183.34,184.05,183.34,183.59,55676.0,180.4616,181.1604,180.4616,180.7076,55676.0
2024-12-31 10:30:00,183.5,183.67,183.04,183.48,73013.0,180.619,180.7864,180.1663,180.5994,73013.0
2024-12-31 11:00:00,183.48,183.94,183.17,183.25,63309.0,180.5994,181.0521,180.2942,180.373,63309.0
2024-12-31 11:30:00,183.16,183.16,182.23,182.27,31549.0,180.2844,180.2844,179.369,179.4084,31549.0
2024-12-31 12:00:00,182.27,182.68,182.1,182.1,39958.0,179.4084,179.8119,179.241,179.241,39958.0
2024-12-31 12:30:00,182.04,182.29,181.75,182.28,48141.0,179.182,179.428,178.8965,179.4182,48141.0
2024-12-31 13:00:00,182.31,182.4,181.42,181.54,45586.0,179.4477,179.5363,178.5717,178.6898,45586.0
2024-12-31 13:30:00,181.54,181.89,181.38,181.38,40275.0,178.6898,179.0343,178.5323,178.5323,40275.0
2024-12-31 14:00:00,181.39,181.82,181.29,181.53,29593.0,178.5422,178.9654,178.4437,178.68,29593.0
2024-12-31 14:30:00,181.59,181.82,181.19,181.82,56835.0,178.739,178.9654,178.3453,178.9654,56835.0
2024-12-31 15:00:00,181.84,182.51,181.84,182.48,54394.0,178.9851,179.6446,178.9851,179.6151,54394.0
2024-12-31 15:30:00,182.48,183.49,182.31,183.42,312879.0,179.6151,180.6092,179.4477,180.5403,312879.0
2025-01-02 09:30:00,184.09,184.69,182.56,182.96,105260.0,181.1998,181.7904,179.6938,180.0875,105260.0
2025-01-02 10:00:00,182.98,183.25,182.04,182.34,63299.0,180.1072,180.373,179.182,179.4773,63299.0
2025-01-02 10:30:00,182.34,182.58,182.05,182.23,49578.0,179.4773,179.7135,179.1918,179.369,49578.0
2025-01-02 11:00:00,182.17,182.65,181.54,182.65,56102.0,179.3099,179.7824,178.6898,179.7824,56102.0
2025-01-02 11:30:00,182.63,183.22,182.39,182.46,42417.0,179.7627,180.3434,179.5265,179.5954,42417.0
2025-01-02 12:00:00,182.48,182.72,181.83,182.02,106825.0,179.6151,179.8513,178.9753,179.1623,106825.0
2025-01-02 12:30:00,182.1,182.57,181.84,182.35,113675.0,179.241,179.7037,178.9851,179.4871,113675.0
2025-01-02 13:00:00,182.38,182.75,181.98,182.08,39341.0,179.5166,179.8808,179.1229,179.2213,39341.0
2025-01-02 13:30:00,182.06,182.11,181.56,181.72,41704.0,179.2017,179.2509,178.7095,178.867,41704.0
2025-01-02 14:00:00,181.75,181.83,181.3,181.5,33538.0,178.8965,178.9753,178.4536,178.6504,33538.0
2025-01-02 14:30:00,181.38,181.46,180.57,180.68,55276.0,178.5323,178.6111,177.7351,177.8433,55276.0
2025-01-02 15:00:00,180.69,181.65,180.69,181.43,45095.0,177.8532,178.7981,177.8532,178.5815,45095.0
2025-01-02 15:30:00,181.43,181.55,180.85,181.04,272683.0,178.5815,178.6997,178.0107,178.1977,272683.0
2025-01-03 09:30:00,181.25,181.25,180.11,180.81,62480.0,178.4044,178.4044,177.2823,177.9713,62480.0
2025-01-03 10:00:00,180.86,181.74,180.83,181.67,123941.0,178.0205,178.8867,177.991,178.8178,123941.0
2025-01-03 10:30:00,181.57,182.34,181.12,182.15,108635.0,178.7194,179.4773,178.2764,179.2902,108635.0
2025-01-03 11:00:00,182.05,182.65,181.73,182.5,51903.0,179.1918,179.7824,178.8768,179.6347,51903.0
2025-01-03 11:30:00,182.56,182.99,182.48,182.71,61602.0,179.6938,180.1171,179.6151,179.8415,61602.0
2025-01-03 12:00:00,182.69,183.21,182.68,183.2,33831.0,179.8218,180.3336,179.8119,180.3238,33831.0
2025-01-03 12:30:00,183.21,183.35,182.95,183.33,32229.0,180.3336,180.4714,180.0777,180.4517,32229.0
2025-01-03 13:00:00,183.21,183.5,183.0,183.16,64001.0,180.3336,180.619,180.1269,180.2844,64001.0
2025-01-03 13:30:00,183.21,183.41,183.01,183.14,46441.0,180.3336,180.5305,180.1367,180.2647,46441.0
2025-01-03 14:00:00,183.15,183.32,182.94,183.28,37029.0,180.2745,180.4419,180.0678,180.4025,37029.0
2025-01-03 14:30:00,183.27,183.73,183.24,183.61,75107.0,180.3927,180.8454,180.3631,180.7273,75107.0
2025-01-03 15:00:00,183.56,183.62,183.16,183.37,75159.0,180.6781,180.7372,180.2844,180.4911,75159.0
2025-01-03 15:30:00,183.33,183.36,182.24,182.56,144278.0,180.4517,180.4812,179.3788,179.6938,144278.0
2025-01-06 09:30:00,181.57,182.79,180.92,182.75,128708.0,178.7194,179.9202,178.0796,179.8808,128708.0
2025-01-06 10:00:00,182.67,183.48,182.29,182.72,178195.0,179.8021,180.5994,179.428,179.8513,178195.0
2025-01-06 10:30:00,182.75,182.92,182.23,182.47,99255.0,179.8808,180.0482,179.369,179.6052,99255.0
2025-01-06 11:00:00,182.43,182.52,181.54,182.3,65676.0,179.5658,179.6544,178.6898,179.4379,65676.0
2025-01-06 11:30:00,182.36,182.56,182.08,182.37,85169.0,179.4969,179.6938,179.2213,179.5068,85169.0
2025-01-06 12:00:00,182.31,182.39,181.44,181.72,46821.0,179.4477,179.5265,178.5914,178.867,46821.0
2025-01-06 12:30:00,181.74,182.36,181.73,182.21,48718.0,178.8867,179.4969,178.8768,179.3493,48718.0
2025-01-06 13:00:00,182.16,182.22,181.57,181.69,45186.0,179.3001,179.3591,178.7194,178.8375,45186.0
2025-01-06 13:30:00,181.78,181.8,181.4,181.62,47182.0,178.9261,178.9457,178.552,178.7686,47182.0
2025-01-06 14:00:00,181.6,181.66,181.05,181.05,69359.0,178.7489,178.8079,178.2075,178.2075,69359.0
2025-01-06 14:30:00,181.05,181.37,180.95,180.96,63337.0,178.2075,178.5225,178.1091,178.1189,63337.0
2025-01-06 15:00:00,181.0,181.33,180.77,181.24,139952.0,178.1583,178.4831,177.9319,178.3945,139952.0
2025-01-06 15:30:00,181.27,181.3,179.87,180.29,286850.0,178.4241,178.4536,177.046,177.4594,286850.0
2025-01-07 09:30:00,180.13,180.96,179.2,180.38,150003.0,177.302,178.1189,176.3866,177.548,150003.0
2025-01-07 10:00:00,180.25,180.31,178.44,179.34,93971.0,177.4201,177.4791,175.6385,176.5244,93971.0
2025-01-07 10:30:00,179.27,180.32,179.23,179.5,57375.0,176.4555,177.489,176.4161,176.6818,57375.0
2025-01-07 11:00:00,179.56,179.89,179.23,179.47,49748.0,176.7409,177.0657,176.4161,176.6523,49748.0
2025-01-07 11:30:00,179.51,179.54,178.51,178.59,54612.0,176.6917,176.7212,175.7074,175.7861,54612.0
2025-01-07 12:00:00,178.59,178.62,177.69,177.71,82023.0,175.7861,175.8157,174.9003,174.92,82023.0
2025-01-07 12:30:00,177.76,178.25,177.51,177.64,60622.0,174.9692,175.4515,174.7231,174.8511,60622.0
2025-01-07 13:00:00,177.64,178.01,177.56,177.75,61279.0,174.8511,175.2152,174.7723,174.9593,61279.0
2025-01-07 13:30:00,177.75,177.97,177.51,177.91,53158.0,174.9593,175.1759,174.7231,175.1168,53158.0
2025-01-07 14:00:00,177.91,178.06,177.57,177.98,64602.0,175.1168,175.2645,174.7822,175.1857,64602.0
2025-01-07 14:30:00,177.98,177.98,177.37,177.52,63397.0,175.1857,175.1857,174.5853,174.7329,63397.0
2025-01-07 15:00:00,177.51,177.53,177.07,177.38,76966.0,174.7231,174.7428,174.29,174.5951,76966.0
2025-01-07 15:30:00,177.46,177.6,176.9,177.17,300751.0,174.6739,174.8117,174.1227,174.3884,300751.0
2025-01-08 09:30:00,176.55,177.25,174.78,175.14,122590.0,173.7782,174.4672,172.036,172.3903,122590.0
2025-01-08 10:00:00,175.12,177.17,175.12,176.91,87817.0,172.3706,174.3884,172.3706,174.1325,87817.0
2025-01-08 10:30:00,176.97,178.13,176.91,177.97,93651.0,174.1916,175.3334,174.1325,175.1759,93651.0
2025-01-08 11:00:00,178.0,178.34,177.61,177.69,58785.0,175.2054,175.5401,174.8215,174.9003,58785.0
2025-01-08 11:30:00,177.79,177.95,177.21,177.29,40106.0,174.9987,175.1562,174.4278,174.5065,40106.0
2025-01-08 12:00:00,177.3,177.49,177.06,177.41,56560.0,174.5164,174.7034,174.2802,174.6247,56560.0
2025-01-08 12:30:00,177.41,177.59,177.06,177.55,56965.0,174.6247,174.8018,174.2802,174.7625,56965.0
2025-01-08 13:00:00,177.53,177.87,177.14,177.52,67665.0,174.7428,175.0774,174.3589,174.7329,67665.0
2025-01-08 13:30:00,177.46,177.77,177.17,177.3,53730.0,174.6739,174.979,174.3884,174.5164,53730.0
2025-01-08 14:00:00,177.27,178.25,177.2,178.2,44402.0,174.4869,175.4515,174.418,175.4023,44402.0
2025-01-08 14:30:00,178.25,178.52,177.91,178.36,76995.0,175.4515,175.7172,175.1168,175.5597,76995.0
2025-01-08 15:00:00,178.36,178.84,178.35,178.83,70407.0,175.5597,176.0322,175.5499,176.0224,70407.0
2025-01-08 15:30:00,178.83,179.32,178.65,179.19,243014.0,176.0224,176.5047,175.8452,176.3767,243014.0
2025-01-10 09:30:00,173.56,176.52,172.51,175.15,277673.0,170.8351,173.7486,169.8016,172.4001,277673.0
2025-01-10 10:00:00,174.95,175.57,173.78,173.86,238701.0,172.2033,172.8136,171.0517,171.1304,238701.0
2025-01-10 10:30:00,173.86,175.51,173.18,175.46,199019.0,171.1304,172.7545,170.4611,172.7053,199019.0
2025-01-10 11:00:00,175.44,176.36,175.17,175.67,119928.0,172.6856,173.5911,172.4198,172.912,119928.0
2025-01-10 11:30:00,175.59,175.63,174.56,174.96,100701.0,172.8332,172.8726,171.8194,172.2131,100701.0
2025-01-10 12:00:00,175.05,175.06,174.25,174.93,171885.0,172.3017,172.3116,171.5143,172.1836,171885.0
2025-01-10 12:30:00,175.0,175.2,174.8,175.04,96570.0,172.2525,172.4494,172.0556,172.2919,96570.0
2025-01-10 13:00:00,175.0,175.45,174.74,175.17,97678.0,172.2525,172.6954,171.9966,172.4198,97678.0
2025-01-10 13:30:00,175.13,175.82,174.96,175.46,96397.0,172.3805,173.0596,172.2131,172.7053,96397.0
2025-01-10 14:00:00,175.46,175.46,174.61,174.65,148970.0,172.7053,172.7053,171.8686,171.908,148970.0
2025-01-10 14:30:00,174.7,174.7,173.66,174.22,115468.0,171.9572,171.9572,170.9335,171.4847,115468.0
2025-01-10 15:00:00,174.16,174.3,173.73,174.21,122593.0,171.4257,171.5635,171.0024,171.4749,122593.0
2025-01-10 15:30:00,174.13,174.45,173.36,173.44,343045.0,171.3962,171.7111,170.6382,170.717,343045.0
2025-01-13 09:30:00,174.66,175.69,173.78,175.45,101439.0,171.9178,172.9317,171.0517,172.6954,101439.0
2025-01-13 10:00:00,175.46,175.89,174.46,174.54,44416.0,172.7053,173.1285,171.721,171.7997,44416.0
2025-01-13 10:30:00,174.45,175.12,174.44,175.0,132414.0,171.7111,172.3706,171.7013,172.2525,132414.0
2025-01-13 11:00:00,174.9,175.35,174.21,175.05,77474.0,172.1541,172.597,171.4749,172.3017,77474.0
2025-01-13 11:30:00,175.02,175.07,174.11,174.18,45586.0,172.2722,172.3214,171.3765,171.4454,45586.0
2025-01-13 12:00:00,174.17,175.34,174.17,175.33,55559.0,171.4355,172.5872,171.4355,172.5773,55559.0
2025-01-13 12:30:00,175.4,176.39,175.34,176.39,50893.0,172.6462,173.6207,172.5872,173.6207,50893.0
2025-01-13 13:00:00,176.22,176.58,175.83,175.9,102437.0,173.4533,173.8077,173.0695,173.1384,102437.0
2025-01-13 13:30:00,175.87,176.38,175.59,176.24,154289.0,173.1088,173.6108,172.8332,173.473,154289.0
2025-01-13 14:00:00,176.28,176.31,175.88,176.03,52339.0,173.5124,173.5419,173.1187,173.2663,52339.0
2025-01-13 14:30:00,176.04,176.37,175.99,176.14,75528.0,173.2762,173.601,173.227,173.3746,75528.0
2025-01-13 15:00:00,176.09,176.43,175.88,176.39,76695.0,173.3254,173.66,173.1187,173.6207,76695.0
2025-01-13 15:30:00,176.39,177.2,175.98,176.94,310638.0,173.6207,174.418,173.2171,174.162,310638.0
2025-01-14 09:30:00,176.88,178.29,176.26,178.17,117982.0,174.103,175.4908,173.4927,175.3727,117982.0
2025-01-14 10:00:00,178.22,179.43,178.22,179.43,68468.0,175.4219,176.6129,175.4219,176.6129,68468.0
2025-01-14 10:30:00,179.19,180.3,179.18,179.78,89726.0,176.3767,177.4693,176.3669,176.9575,89726.0
2025-01-14 11:00:00,179.78,180.09,178.88,179.9,95731.0,176.9575,177.2626,176.0716,177.0756,95731.0
2025-01-14 11:30:00,179.78,180.1,178.62,178.77,64435.0,176.9575,177.2724,175.8157,175.9633,64435.0
2025-01-14 12:00:00,178.77,178.77,178.05,178.32,48212.0,175.9633,175.9633,175.2546,175.5204,48212.0
2025-01-14 12:30:00,178.3,178.93,178.11,178.83,61569.0,175.5007,176.1208,175.3137,176.0224,61569.0
2025-01-14 13:00:00,178.79,179.59,178.78,179.52,40376.0,175.983,176.7704,175.9732,176.7015,40376.0
2025-01-14 13:30:00,179.54,179.79,179.34,179.56,25930.0,176.7212,176.9673,176.5244,176.7409,25930.0
2025-01-14 14:00:00,179.63,179.63,178.8,178.8,88699.0,176.8098,176.8098,175.9928,175.9928,88699.0
2025-01-14 14:30:00,178.8,178.98,178.09,178.09,40032.0,175.9928,176.17,175.294,175.294,40032.0
2025-01-14 15:00:00,178.12,178.45,177.65,178.4,78998.0,175.3235,175.6483,174.8609,175.5991,78998.0
2025-01-14 15:30:00,178.41,179.29,178.29,178.81,299199.0,175.609,176.4751,175.4908,176.0027,299199.0
2025-01-15 09:30:00,184.05,185.3,182.74,183.77,289446.0,181.1604,182.3908,179.871,180.8848,289446.0
2025-01-15 10:00:00,183.78,183.97,183.15,183.15,112225.0,180.8947,181.0817,180.2745,180.2745,112225.0
2025-01-15 10:30:00,183.12,183.22,181.46,182.33,70784.0,180.245,180.3434,178.6111,179.4674,70784.0
2025-01-15 11:00:00,182.25,182.82,181.77,181.78,86861.0,179.3887,179.9497,178.9162,178.9261,86861.0
2025-01-15 11:30:00,181.67,181.68,180.76,181.34,118303.0,178.8178,178.8276,177.9221,178.493,118303.0
2025-01-15 12:00:00,181.44,181.53,180.65,180.82,76013.0,178.5914,178.68,177.8138,177.9811,76013.0
2025-01-15 12:30:00,180.58,181.08,180.52,180.7,51135.0,177.7449,178.237,177.6858,177.863,51135.0
2025-01-15 13:00:00,180.78,180.78,180.24,180.45,48090.0,177.9418,177.9418,177.4102,177.6169,48090.0
2025-01-15 13:30:00,180.41,180.69,180.3,180.38,78407.0,177.5776,177.8532,177.4693,177.548,78407.0
2025-01-15 14:00:00,180.38,180.84,180.3,180.78,43673.0,177.548,178.0008,177.4693,177.9418,43673.0
2025-01-15 14:30:00,180.82,181.14,180.81,181.0,36123.0,177.9811,178.2961,177.9713,178.1583,36123.0
2025-01-15 15:00:00,181.0,181.36,180.78,181.17,48229.0,178.1583,178.5126,177.9418,178.3256,48229.0
2025-01-15 15:30:00,181.17,181.17,180.07,180.36,189658.0,178.3256,178.3256,177.2429,177.5283,189658.0
2025-01-16 09:30:00,181.0,181.98,180.41,181.06,104512.0,178.1583,179.1229,177.5776,178.2174,104512.0
2025-01-16 10:00:00,181.0,183.14,180.98,182.89,91361.0,178.1583,180.2647,178.1386,180.0186,91361.0
2025-01-16 10:30:00,182.92,184.5,182.84,184.3,56068.0,180.0482,181.6033,179.9694,181.4065,56068.0
2025-01-16 11:00:00,184.29,185.83,184.01,185.7,56516.0,181.3966,182.9125,181.121,182.7845,56516.0
2025-01-16 11:30:00,185.76,186.4,185.66,186.15,69540.0,182.8436,183.4735,182.7451,183.2274,69540.0
2025-01-16 12:00:00,186.14,186.6,185.51,186.52,72087.0,183.2176,183.6704,182.5975,183.5916,72087.0
2025-01-16 12:30:00,186.53,186.77,186.01,186.55,63545.0,183.6015,183.8377,183.0896,183.6212,63545.0
2025-01-16 13:00:00,186.69,187.35,186.62,186.9,82680.0,183.759,184.4086,183.6901,183.9657,82680.0
2025-01-16 13:30:00,186.85,187.52,186.78,187.29,99999.0,183.9165,184.5759,183.8476,184.3495,99999.0
2025-01-16 14:00:00,187.3,188.35,187.15,188.13,220447.0,184.3594,185.3929,184.2117,185.1764,220447.0
2025-01-16 14:30:00,188.21,189.47,187.86,189.43,216020.0,185.2551,186.4953,184.9106,186.4559,216020.0
2025-01-16 15:00:00,189.37,189.67,188.58,188.6,197014.0,186.3969,186.6922,185.6193,185.639,197014.0
2025-01-16 15:30:00,188.72,190.53,188.72,190.09,491685.0,185.7571,187.5387,185.7571,187.1056,491685.0
2025-01-17 09:30:00,190.76,191.75,189.92,190.13,447391.0,187.7651,188.7395,186.9383,187.145,447391.0
2025-01-17 10:00:00,190.02,190.5,189.43,190.5,120030.0,187.0367,187.5091,186.4559,187.5091,120030.0
2025-01-17 10:30:00,190.5,190.54,189.92,190.15,80912.0,187.5091,187.5485,186.9383,187.1646,80912.0
2025-01-17 11:00:00,190.21,190.52,189.69,190.11,78259.0,187.2237,187.5288,186.7119,187.1253,78259.0
2025-01-17 11:30:00,190.11,190.52,189.97,190.21,66277.0,187.1253,187.5288,186.9875,187.2237,66277.0
2025-01-17 12:00:00,190.29,190.4,189.98,190.11,76388.0,187.3024,187.4107,186.9973,187.1253,76388.0
2025-01-17 12:30:00,190.14,190.46,189.72,190.05,72083.0,187.1548,187.4698,186.7414,187.0662,72083.0
2025-01-17 13:00:00,190.03,190.18,189.77,189.94,98673.0,187.0465,187.1942,186.7906,186.9579,98673.0
2025-01-17 13:30:00,189.89,190.27,189.64,190.01,49394.0,186.9087,187.2828,186.6627,187.0268,49394.0
2025-01-17 14:00:00,190.05,190.94,189.99,190.94,72529.0,187.0662,187.9422,187.0072,187.9422,72529.0
2025-01-17 14:30:00,190.92,190.98,190.31,190.36,80539.0,187.9226,187.9816,187.3221,187.3713,80539.0
2025-01-17 15:00:00,190.32,190.55,190.02,190.26,82457.0,187.332,187.5584,187.0367,187.2729,82457.0
2025-01-17 15:30:00,190.24,190.65,190.2,190.47,354870.0,187.2532,187.6568,187.2139,187.4796,354870.0
2025-01-21 09:30:00,191.31,193.77,190.55,192.75,176504.0,188.3064,190.7278,187.5584,189.7238,176504.0
2025-01-21 10:00:00,192.72,192.89,191.81,191.88,107661.0,189.6943,189.8616,188.7986,188.8675,107661.0
2025-01-21 10:30:00,191.88,191.98,191.37,191.47,82317.0,188.8675,188.9659,188.3655,188.4639,82317.0
2025-01-21 11:00:00,191.44,191.75,191.08,191.61,54044.0,188.4344,188.7395,188.08,188.6017,54044.0
2025-01-21 11:30:00,191.62,191.79,191.09,191.17,70021.0,188.6116,188.7789,188.0899,188.1686,70021.0
2025-01-21 12:00:00,191.2,191.3,190.52,190.76,56255.0,188.1982,188.2966,187.5288,187.7651,56255.0
2025-01-21 12:30:00,190.72,191.07,190.55,190.6,40513.0,187.7257,188.0702,187.5584,187.6076,40513.0
2025-01-21 13:00:00,190.6,190.63,189.56,189.63,105529.0,187.6076,187.6371,186.5839,186.6528,105529.0
2025-01-21 13:30:00,189.6,190.05,189.5,189.9,58976.0,186.6233,187.0662,186.5248,186.9186,58976.0
2025-01-21 14:00:00,189.96,190.05,189.59,189.81,78560.0,186.9776,187.0662,186.6134,186.83,78560.0
2025-01-21 14:30:00,189.87,190.07,189.33,190.07,56811.0,186.889,187.0859,186.3575,187.0859,56811.0
2025-01-21 15:00:00,190.0,190.43,189.89,190.43,65170.0,187.017,187.4402,186.9087,187.4402,65170.0
2025-01-21 15:30:00,190.39,190.5,189.83,189.98,246624.0,187.4009,187.5091,186.8497,186.9973,246624.0
2025-01-22 09:30:00,188.46,188.97,183.8,184.61,211929.0,185.5012,186.0032,180.9143,181.7116,211929.0
2025-01-22 10:00:00,184.78,186.32,184.4,185.22,87510.0,181.879,183.3948,181.5049,182.312,87510.0
2025-01-22 10:30:00,185.21,185.24,183.65,184.01,142512.0,182.3022,182.3317,180.7667,181.121,142512.0
2025-01-22 11:00:00,184.01,185.6,183.75,185.47,64954.0,181.121,182.6861,180.8651,182.5581,64954.0
2025-01-22 11:30:00,185.59,186.77,185.59,185.84,101373.0,182.6762,183.8377,182.6762,182.9223,101373.0
2025-01-22 12:00:00,185.7,186.64,185.55,185.91,90180.0,182.7845,183.7098,182.6369,182.9912,90180.0
2025-01-22 12:30:00,186.01,186.24,185.6,185.61,57210.0,183.0896,183.316,182.6861,182.6959,57210.0
2025-01-22 13:00:00,185.64,186.4,185.5,186.2,40179.0,182.7255,183.4735,182.5876,183.2767,40179.0
2025-01-22 13:30:00,186.29,186.31,185.88,186.1,34844.0,183.3652,183.3849,182.9617,183.1782,34844.0
2025-01-22 14:00:00,186.07,186.74,185.8,186.52,67811.0,183.1487,183.8082,182.8829,183.5916,67811.0
2025-01-22 14:30:00,186.52,187.0,186.48,186.69,91181.0,183.5916,184.0641,183.5523,183.759,91181.0
2025-01-22 15:00:00,186.69,186.76,185.37,185.37,63237.0,183.759,183.8279,182.4597,182.4597,63237.0
2025-01-22 15:30:00,185.34,186.01,184.98,185.24,167292.0,182.4302,183.0896,182.0758,182.3317,167292.0
2025-01-23 09:30:00,185.79,186.09,183.86,184.04,57966.0,182.8731,183.1684,180.9734,181.1506,57966.0
2025-01-23 10:00:00,184.05,184.05,183.36,183.64,76744.0,181.1604,181.1604,180.4812,180.7569,76744.0
2025-01-23 10:30:00,183.6,184.9,183.47,184.75,53904.0,180.7175,181.9971,180.5895,181.8494,53904.0
2025-01-23 11:00:00,184.77,185.54,184.21,185.3,98417.0,181.8691,182.627,181.3179,182.3908,98417.0
2025-01-23 11:30:00,185.43,185.43,184.63,184.66,41414.0,182.5187,182.5187,181.7313,181.7608,41414.0
2025-01-23 12:00:00,184.76,185.26,184.75,185.17,55787.0,181.8593,182.3514,181.8494,182.2628,55787.0
2025-01-23 12:30:00,185.18,185.21,184.65,184.96,43801.0,182.2727,182.3022,181.751,182.0561,43801.0
2025-01-23 13:00:00,185.01,185.01,184.5,184.64,31999.0,182.1053,182.1053,181.6033,181.7412,31999.0
2025-01-23 13:30:00,184.66,185.57,184.65,185.5,48246.0,181.7608,182.6566,181.751,182.5876,48246.0
2025-01-23 14:00:00,185.5,185.84,185.38,185.55,28446.0,182.5876,182.9223,182.4695,182.6369,28446.0
2025-01-23 14:30:00,185.49,186.15,185.45,186.05,64996.0,182.5778,183.2274,182.5384,183.129,64996.0
2025-01-23 15:00:00,186.1,186.56,185.98,186.38,61749.0,183.1782,183.631,183.0601,183.4538,61749.0
2025-01-23 15:30:00,186.38,186.62,186.03,186.37,302884.0,183.4538,183.6901,183.1093,183.444,302884.0
2025-01-24 09:30:00,186.0,186.95,185.0,185.67,58245.0,183.0798,184.0149,182.0955,182.755,58245.0
2025-01-24 10:00:00,185.72,186.05,185.0,185.19,32681.0,182.8042,183.129,182.0955,182.2825,32681.0
2025-01-24 10:30:00,185.04,186.39,185.0,186.37,50906.0,182.1349,183.4637,182.0955,183.444,50906.0
2025-01-24 11:00:00,186.17,186.4,185.7,185.7,37891.0,183.2471,183.4735,182.7845,182.7845,37891.0
2025-01-24 11:30:00,185.7,186.33,185.53,186.11,42483.0,182.7845,183.4046,182.6172,183.1881,42483.0
2025-01-24 12:00:00,186.13,186.62,185.87,186.48,31205.0,183.2078,183.6901,182.9518,183.5523,31205.0
2025-01-24 12:30:00,186.53,186.84,186.43,186.51,30618.0,183.6015,183.9066,183.503,183.5818,30618.0
2025-01-24 13:00:00,186.52,186.6,186.09,186.18,52761.0,183.5916,183.6704,183.1684,183.257,52761.0
2025-01-24 13:30:00,186.19,186.28,185.67,185.72,38876.0,183.2668,183.3554,182.755,182.8042,38876.0
2025-01-24 14:00:00,185.78,185.81,185.49,185.51,29807.0,182.8633,182.8928,182.5778,182.5975,29807.0
2025-01-24 14:30:00,185.51,185.81,185.4,185.59,35836.0,182.5975,182.8928,182.4892,182.6762,35836.0
2025-01-24 15:00:00,185.62,185.73,185.34,185.54,20778.0,182.7058,182.814,182.4302,182.627,20778.0
2025-01-24 15:30:00,185.42,185.48,184.89,185.02,122539.0,182.5089,182.568,181.9872,182.1152,122539.0
2025-01-27 09:30:00,190.0,192.85,188.7,189.05,324783.0,187.017,189.8223,185.7374,186.0819,324783.0
2025-01-27 10:00:00,189.03,189.6,187.97,189.2,108544.0,186.0622,186.6233,185.0189,186.2296,108544.0
2025-01-27 10:30:00,189.14,189.78,188.55,188.81,89367.0,186.1705,186.8005,185.5898,185.8457,89367.0
2025-01-27 11:00:00,188.84,190.29,188.75,190.14,85552.0,185.8752,187.3024,185.7866,187.1548,85552.0
2025-01-27 11:30:00,190.12,190.5,189.5,190.2,121796.0,187.1351,187.5091,186.5248,187.2139,121796.0
2025-01-27 12:00:00,190.23,190.59,189.29,190.45,61877.0,187.2434,187.5977,186.3181,187.4599,61877.0
2025-01-27 12:30:00,190.45,190.54,189.79,189.88,156944.0,187.4599,187.5485,186.8103,186.8989,156944.0
2025-01-27 13:00:00,189.98,191.38,189.73,191.26,113421.0,186.9973,188.3753,186.7512,188.2572,113421.0
2025-01-27 13:30:00,191.25,191.76,190.53,191.22,113669.0,188.2474,188.7494,187.5387,188.2178,113669.0
2025-01-27 14:00:00,191.26,191.81,190.89,191.67,74426.0,188.2572,188.7986,187.893,188.6608,74426.0
2025-01-27 14:30:00,191.65,192.27,191.55,192.26,64894.0,188.6411,189.2514,188.5427,189.2415,64894.0
2025-01-27 15:00:00,192.1,192.39,191.42,192.13,56874.0,189.084,189.3695,188.4147,189.1136,56874.0
2025-01-27 15:30:00,192.11,192.31,191.48,192.04,250248.0,189.0939,189.2907,188.4738,189.025,250248.0
2025-01-28 09:30:00,190.22,191.31,189.0,189.58,88197.0,187.2335,188.3064,186.0327,186.6036,88197.0
2025-01-28 10:00:00,189.67,189.68,187.19,187.22,92480.0,186.6922,186.702,184.2511,184.2806,92480.0
2025-01-28 10:30:00,187.22,188.22,187.16,187.76,102995.0,184.2806,185.2649,184.2216,184.8122,102995.0
2025-01-28 11:00:00,187.88,188.38,187.12,187.21,50936.0,184.9303,185.4224,184.1822,184.2708,50936.0
2025-01-28 11:30:00,187.19,187.81,186.88,187.35,49650.0,184.2511,184.8614,183.946,184.4086,49650.0
2025-01-28 12:00:00,187.34,187.55,187.07,187.41,35983.0,184.3988,184.6055,184.133,184.4677,35983.0
2025-01-28 12:30:00,187.49,187.7,187.16,187.38,41435.0,184.5464,184.7531,184.2216,184.4381,41435.0
2025-01-28 13:00:00,187.47,187.84,187.26,187.44,26621.0,184.5267,184.8909,184.32,184.4972,26621.0
2025-01-28 13:30:00,187.52,187.9,187.19,187.2,31674.0,184.5759,184.95,184.2511,184.261,31674.0
2025-01-28 14:00:00,187.25,187.27,186.5,186.52,41110.0,184.3102,184.3299,183.5719,183.5916,41110.0
2025-01-28 14:30:00,186.53,186.84,186.17,186.7,35002.0,183.6015,183.9066,183.2471,183.7688,35002.0
2025-01-28 15:00:00,186.69,187.65,186.61,187.14,43956.0,183.759,184.7039,183.6802,184.2019,43956.0
2025-01-28 15:30:00,187.19,187.26,186.62,186.96,167328.0,184.2511,184.32,183.6901,184.0247,167328.0
2025-01-29 09:30:00,186.84,187.79,185.98,186.68,61881.0,183.9066,184.8417,183.0601,183.7491,61881.0
2025-01-29 10:00:00,186.54,186.92,186.16,186.16,44842.0,183.6113,183.9854,183.2373,183.2373,44842.0
2025-01-29 10:30:00,186.09,186.39,185.35,185.7,40840.0,183.1684,183.4637,182.44,182.7845,40840.0
2025-01-29 11:00:00,185.71,185.93,185.08,185.11,43330.0,182.7944,183.0109,182.1742,182.2038,43330.0
2025-01-29 11:30:00,185.17,185.43,184.56,184.56,50389.0,182.2628,182.5187,181.6624,181.6624,50389.0
2025-01-29 12:00:00,184.69,185.01,184.4,184.72,35820.0,181.7904,182.1053,181.5049,181.8199,35820.0
2025-01-29 12:30:00,184.69,185.25,184.61,185.14,48781.0,181.7904,182.3416,181.7116,182.2333,48781.0
2025-01-29 13:00:00,185.2,185.6,185.01,185.55,48766.0,182.2924,182.6861,182.1053,182.6369,48766.0
2025-01-29 13:30:00,185.59,185.71,185.21,185.21,17776.0,182.6762,182.7944,182.3022,182.3022,17776.0
2025-01-29 14:00:00,185.19,185.19,183.23,183.34,41450.0,182.2825,182.2825,180.3533,180.4616,41450.0
2025-01-29 14:30:00,183.31,184.59,183.12,184.16,90334.0,180.432,181.6919,180.245,181.2687,90334.0
2025-01-29 15:00:00,184.12,184.91,183.95,184.44,90238.0,181.2293,182.0069,181.062,181.5443,90238.0
2025-01-29 15:30:00,184.33,184.92,183.54,183.64,221707.0,181.436,182.0168,180.6584,180.7569,221707.0
2025-01-30 09:30:00,186.23,186.7,184.43,184.82,82960.0,183.3062,183.7688,181.5344,181.9183,82960.0
2025-01-30 10:00:00,185.04,185.61,184.6,185.29,67007.0,182.1349,182.6959,181.7018,182.3809,67007.0
2025-01-30 10:30:00,185.12,186.56,185.0,186.18,50309.0,182.2136,183.631,182.0955,183.257,50309.0
2025-01-30 11:00:00,186.21,186.5,185.83,185.97,42643.0,183.2865,183.5719,182.9125,183.0503,42643.0
2025-01-30 11:30:00,186.0,186.27,185.76,185.84,34803.0,183.0798,183.3456,182.8436,182.9223,34803.0
2025-01-30 12:00:00,185.76,185.91,185.26,185.33,32944.0,182.8436,182.9912,182.3514,182.4203,32944.0
2025-01-30 12:30:00,185.41,185.98,185.41,185.63,45655.0,182.4991,183.0601,182.4991,182.7156,45655.0
2025-01-30 13:00:00,185.64,186.66,185.63,186.65,27967.0,182.7255,183.7294,182.7156,183.7196,27967.0
2025-01-30 13:30:00,186.64,187.31,186.64,186.72,25730.0,183.7098,184.3692,183.7098,183.7885,25730.0
2025-01-30 14:00:00,186.75,186.97,186.5,186.78,26998.0,183.818,184.0346,183.5719,183.8476,26998.0
2025-01-30 14:30:00,186.7,186.71,186.27,186.33,42026.0,183.7688,183.7787,183.3456,183.4046,42026.0
2025-01-30 15:00:00,186.31,186.34,185.89,186.05,37664.0,183.3849,183.4145,182.9715,183.129,37664.0
2025-01-30 15:30:00,186.01,186.06,184.05,185.83,158168.0,183.0896,183.1389,181.1604,182.9125,158168.0
2025-01-31 09:30:00,185.28,186.4,184.83,185.96,53379.0,182.3711,183.4735,181.9282,183.0404,53379.0
2025-01-31 10:00:00,186.13,187.27,185.89,187.14,67810.0,183.2078,184.3299,182.9715,184.2019,67810.0
2025-01-31 10:30:00,187.2,187.63,186.77,186.88,45335.0,184.261,184.6842,183.8377,183.946,45335.0
2025-01-31 11:00:00,186.96,187.13,186.38,186.65,46383.0,184.0247,184.1921,183.4538,183.7196,46383.0
2025-01-31 11:30:00,186.6,186.99,186.33,186.54,41702.0,183.6704,184.0543,183.4046,183.6113,41702.0
2025-01-31 12:00:00,186.58,186.9,185.79,186.78,55348.0,183.6507,183.9657,182.8731,183.8476,55348.0
2025-01-31 12:30:00,186.78,187.2,186.55,186.64,66591.0,183.8476,184.261,183.6212,183.7098,66591.0
2025-01-31 13:00:00,186.64,186.74,185.9,185.98,31886.0,183.7098,183.8082,182.9814,183.0601,31886.0
2025-01-31 13:30:00,185.91,186.0,185.0,185.03,33523.0,182.9912,183.0798,182.0955,182.125,33523.0
2025-01-31 14:00:00,185.1,185.12,184.34,184.73,48751.0,182.1939,182.2136,181.4459,181.8297,48751.0
2025-01-31 14:30:00,184.74,185.25,184.69,185.06,56719.0,181.8396,182.3416,181.7904,182.1546,56719.0
2025-01-31 15:00:00,185.01,185.16,184.5,184.97,69365.0,182.1053,182.253,181.6033,182.066,69365.0
2025-01-31 15:30:00,184.99,185.35,184.68,184.99,108782.0,182.0857,182.44,181.7805,182.0857,108782.0
2025-02-03 09:30:00,184.82,185.67,182.16,182.42,106569.0,181.9183,182.755,179.3001,179.556,106569.0
2025-02-03 10:00:00,182.42,185.77,182.15,185.58,171324.0,179.556,182.8534,179.2902,182.6664,171324.0
2025-02-03 10:30:00,185.67,185.68,184.6,184.83,40430.0,182.755,182.7648,181.7018,181.9282,40430.0
2025-02-03 11:00:00,184.65,186.34,184.12,186.23,59872.0,181.751,183.4145,181.2293,183.3062,59872.0
2025-02-03 11:30:00,186.03,186.5,185.1,185.51,36622.0,183.1093,183.5719,182.1939,182.5975,36622.0
2025-02-03 12:00:00,185.43,185.75,185.03,185.4,43495.0,182.5187,182.8337,182.125,182.4892,43495.0
2025-02-03 12:30:00,185.33,185.71,185.0,185.46,38687.0,182.4203,182.7944,182.0955,182.5483,38687.0
2025-02-03 13:00:00,185.43,186.07,185.19,185.73,36017.0,182.5187,183.1487,182.2825,182.814,36017.0
2025-02-03 13:30:00,185.72,186.23,185.56,185.99,38691.0,182.8042,183.3062,182.6467,183.07,38691.0
2025-02-03 14:00:00,185.99,186.39,185.91,185.92,44676.0,183.07,183.4637,182.9912,183.0011,44676.0
2025-02-03 14:30:00,185.94,186.44,185.91,185.95,49047.0,183.0207,183.5129,182.9912,183.0306,49047.0
2025-02-03 15:00:00,186.0,186.21,185.55,185.58,42610.0,183.0798,183.2865,182.6369,182.6664,42610.0
2025-02-03 15:30:00,185.58,186.03,185.34,185.37,180340.0,182.6664,183.1093,182.4302,182.4597,180340.0
2025-02-04 09:30:00,183.77,184.41,182.14,182.49,102673.0,180.8848,181.5148,179.2804,179.6249,102673.0
2025-02-04 10:00:00,182.58,184.65,182.5,183.25,59708.0,179.7135,181.751,179.6347,180.373,59708.0
2025-02-04 10:30:00,183.27,183.95,183.17,183.73,36599.0,180.3927,181.062,180.2942,180.8454,36599.0
2025-02-04 11:00:00,183.74,184.35,183.74,183.83,31481.0,180.8553,181.4557,180.8553,180.9439,31481.0
2025-02-04 11:30:00,183.82,183.92,183.5,183.61,29424.0,180.934,181.0325,180.619,180.7273,29424.0
2025-02-04 12:00:00,183.61,184.15,183.52,183.91,36656.0,180.7273,181.2588,180.6387,181.0226,36656.0
2025-02-04 12:30:00,184.01,184.17,183.78,183.88,22256.0,181.121,181.2785,180.8947,180.9931,22256.0
2025-02-04 13:00:00,183.97,184.14,183.65,183.74,29170.0,181.0817,181.249,180.7667,180.8553,29170.0
2025-02-04 13:30:00,183.71,183.74,183.26,183.54,37101.0,180.8258,180.8553,180.3828,180.6584,37101.0
2025-02-04 14:00:00,183.51,184.49,183.38,184.46,56667.0,180.6289,181.5935,180.5009,181.564,56667.0
2025-02-04 14:30:00,184.39,184.59,183.86,184.07,47054.0,181.4951,181.6919,180.9734,181.1801,47054.0
2025-02-04 15:00:00,184.19,184.2,183.82,183.86,34424.0,181.2982,181.3081,180.934,180.9734,34424.0
2025-02-04 15:30:00,183.88,184.83,183.82,184.13,129837.0,180.9931,181.9282,180.934,181.2392,129837.0
2025-02-05 09:30:00,186.81,187.1,184.81,185.79,65274.0,183.8771,184.1625,181.9085,182.8731,65274.0
2025-02-05 10:00:00,186.01,187.47,185.9,187.26,96963.0,183.0896,184.5267,182.9814,184.32,96963.0
2025-02-05 10:30:00,187.23,187.88,186.89,187.03,69903.0,184.2905,184.9303,183.9558,184.0936,69903.0
2025-02-05 11:00:00,186.91,187.97,186.74,187.92,43520.0,183.9755,185.0189,183.8082,184.9697,43520.0
2025-02-05 11:30:00,187.87,188.11,187.43,187.55,53331.0,184.9204,185.1567,184.4873,184.6055,53331.0
2025-02-05 12:00:00,187.53,188.22,187.48,187.67,42446.0,184.5858,185.2649,184.5366,184.7236,42446.0
2025-02-05 12:30:00,187.7,187.83,187.34,187.45,26972.0,184.7531,184.8811,184.3988,184.507,26972.0
2025-02-05 13:00:00,187.46,187.67,187.23,187.28,30805.0,184.5169,184.7236,184.2905,184.3397,30805.0
2025-02-05 13:30:00,187.24,187.52,187.23,187.23,39661.0,184.3003,184.5759,184.2905,184.2905,39661.0
2025-02-05 14:00:00,187.14,187.48,186.97,187.28,61527.0,184.2019,184.5366,184.0346,184.3397,61527.0
2025-02-05 14:30:00,187.23,187.28,186.6,186.77,50726.0,184.2905,184.3397,183.6704,183.8377,50726.0
2025-02-05 15:00:00,186.77,187.32,186.4,187.14,62615.0,183.8377,184.3791,183.4735,184.2019,62615.0
2025-02-05 15:30:00,187.18,187.91,187.05,187.5,209452.0,184.2413,184.9598,184.1133,184.5562,209452.0
2025-02-06 09:30:00,188.31,188.85,187.59,187.75,59901.0,185.3535,185.8851,184.6448,184.8023,59901.0
2025-02-06 10:00:00,187.75,188.08,186.95,187.11,18798.0,184.8023,185.1271,184.0149,184.1724,18798.0
2025-02-06 10:30:00,186.94,187.85,186.72,187.5,56680.0,184.005,184.9008,183.7885,184.5562,56680.0
2025-02-06 11:00:00,187.5,188.21,187.35,187.98,27037.0,184.5562,185.2551,184.4086,185.0287,27037.0
2025-02-06 11:30:00,187.98,188.38,187.89,188.24,31238.0,185.0287,185.4224,184.9401,185.2846,31238.0
2025-02-06 12:00:00,188.16,188.37,187.94,188.11,24840.0,185.2059,185.4126,184.9893,185.1567,24840.0
2025-02-06 12:30:00,188.06,189.01,188.03,189.01,19476.0,185.1075,186.0425,185.0779,186.0425,19476.0
2025-02-06 13:00:00,188.98,189.43,188.9,189.43,54391.0,186.013,186.4559,185.9343,186.4559,54391.0
2025-02-06 13:30:00,189.42,189.8,189.32,189.75,55102.0,186.4461,186.8201,186.3477,186.7709,55102.0
2025-02-06 14:00:00,189.75,189.82,188.96,188.97,29428.0,186.7709,186.8398,185.9933,186.0032,29428.0
2025-02-06 14:30:00,188.9,189.39,188.59,189.27,62515.0,185.9343,186.4166,185.6291,186.2985,62515.0
2025-02-06 15:00:00,189.2,189.87,189.19,189.55,49995.0,186.2296,186.889,186.2197,186.5741,49995.0
2025-02-06 15:30:00,189.63,189.81,188.81,189.75,150814.0,186.6528,186.83,185.8457,186.7709,150814.0
2025-02-07 09:30:00,189.78,189.78,187.62,189.29,65416.0,186.8005,186.8005,184.6744,186.3181,65416.0
2025-02-07 10:00:00,189.23,189.47,187.71,188.2,55160.0,186.2591,186.4953,184.763,185.2453,55160.0
2025-02-07 10:30:00,188.2,188.41,186.74,187.13,48509.0,185.2453,185.452,183.8082,184.1921,48509.0
2025-02-07 11:00:00,187.02,187.89,186.68,187.31,78828.0,184.0838,184.9401,183.7491,184.3692,78828.0
2025-02-07 11:30:00,187.31,187.82,187.22,187.62,27749.0,184.3692,184.8712,184.2806,184.6744,27749.0
2025-02-07 12:00:00,187.6,188.38,187.46,188.3,34089.0,184.6547,185.4224,184.5169,185.3437,34089.0
2025-02-07 12:30:00,188.31,188.49,187.97,188.05,17549.0,185.3535,185.5307,185.0189,185.0976,17549.0
2025-02-07 13:00:00,188.05,188.75,188.04,188.66,22408.0,185.0976,185.7866,185.0878,185.698,22408.0
2025-02-07 13:30:00,188.6,188.64,188.27,188.39,33773.0,185.639,185.6784,185.3142,185.4323,33773.0
2025-02-07 14:00:00,188.35,189.04,188.35,188.93,24156.0,185.3929,186.0721,185.3929,185.9638,24156.0
2025-02-07 14:30:00,188.86,189.3,188.81,189.05,33264.0,185.8949,186.328,185.8457,186.0819,33264.0
2025-02-07 15:00:00,189.06,189.07,188.45,188.61,37239.0,186.0918,186.1016,185.4913,185.6488,37239.0
2025-02-07 15:30:00,188.71,189.11,188.34,188.86,190007.0,185.7473,186.141,185.3831,185.8949,190007.0
2025-02-10 09:30:00,189.57,189.57,187.23,188.28,84603.0,186.5938,186.5938,184.2905,185.324,84603.0
2025-02-10 10:00:00,188.28,188.97,187.88,188.62,84863.0,185.324,186.0032,184.9303,185.6587,84863.0
2025-02-10 10:30:00,188.55,190.09,188.55,189.29,24215.0,185.5898,187.1056,185.5898,186.3181,24215.0
2025-02-10 11:00:00,189.38,189.47,188.31,188.5,39641.0,186.4067,186.4953,185.3535,185.5405,39641.0
2025-02-10 11:30:00,188.49,188.66,188.12,188.5,30156.0,185.5307,185.698,185.1665,185.5405,30156.0
2025-02-10 12:00:00,188.58,188.79,188.31,188.68,21731.0,185.6193,185.826,185.3535,185.7177,21731.0
2025-02-10 12:30:00,188.72,189.03,188.64,188.83,22588.0,185.7571,186.0622,185.6784,185.8654,22588.0
2025-02-10 13:00:00,188.83,189.1,188.56,188.95,100859.0,185.8654,186.1311,185.5996,185.9835,100859.0
2025-02-10 13:30:00,188.96,189.25,188.79,189.19,33236.0,185.9933,186.2788,185.826,186.2197,33236.0
2025-02-10 14:00:00,189.18,189.33,189.04,189.21,34574.0,186.2099,186.3575,186.0721,186.2394,34574.0
2025-02-10 14:30:00,189.2,189.82,189.19,189.81,100820.0,186.2296,186.8398,186.2197,186.83,100820.0
2025-02-10 15:00:00,189.82,190.0,189.65,189.8,73969.0,186.8398,187.017,186.6725,186.8201,73969.0
2025-02-10 15:30:00,189.75,190.03,189.18,189.88,211947.0,186.7709,187.0465,186.2099,186.8989,211947.0
2025-02-11 09:30:00,189.18,191.46,189.0,191.27,78205.0,186.2099,188.4541,186.0327,188.2671,78205.0
2025-02-11 10:00:00,191.3,191.47,190.23,191.33,64849.0,188.2966,188.4639,187.2434,188.3261,64849.0
2025-02-11 10:30:00,191.31,192.15,190.37,192.0,48529.0,188.3064,189.1332,187.3812,188.9856,48529.0
2025-02-11 11:00:00,191.95,192.21,191.58,191.97,41984.0,188.9364,189.1923,188.5722,188.9561,41984.0
2025-02-11 11:30:00,192.0,192.27,191.72,191.96,38777.0,188.9856,189.2514,188.71,188.9462,38777.0
2025-02-11 12:00:00,191.96,192.34,191.65,191.69,47780.0,188.9462,189.3203,188.6411,188.6805,47780.0
2025-02-11 12:30:00,191.62,191.93,191.46,191.64,15428.0,188.6116,188.9167,188.4541,188.6313,15428.0
2025-02-11 13:00:00,191.66,192.63,191.46,192.56,35924.0,188.6509,189.6057,188.4541,189.5368,35924.0
2025-02-11 13:30:00,192.62,193.29,192.49,193.08,91172.0,189.5959,190.2553,189.4679,190.0486,91172.0
2025-02-11 14:00:00,193.09,193.48,192.92,193.23,53276.0,190.0585,190.4424,189.8912,190.1963,53276.0
2025-02-11 14:30:00,193.23,193.28,192.84,193.04,50420.0,190.1963,190.2455,189.8124,190.0093,50420.0
2025-02-11 15:00:00,193.06,193.06,192.38,192.58,63445.0,190.029,190.029,189.3596,189.5565,63445.0
2025-02-11 15:30:00,192.61,193.5,192.35,193.42,170697.0,189.586,190.462,189.3301,190.3833,170697.0
2025-02-12 09:30:00,189.4,190.5,187.07,188.88,125551.0,186.4264,187.5091,184.133,185.9146,125551.0
2025-02-12 10:00:00,188.91,189.66,188.44,189.05,79270.0,185.9441,186.6823,185.4815,186.0819,79270.0
2025-02-12 10:30:00,189.04,190.5,188.97,189.68,57545.0,186.0721,187.5091,186.0032,186.702,57545.0
2025-02-12 11:00:00,189.69,189.69,188.75,189.04,27508.0,186.7119,186.7119,185.7866,186.0721,27508.0
2025-02-12 11:30:00,189.03,189.76,188.95,189.7,45550.0,186.0622,186.7808,185.9835,186.7217,45550.0
2025-02-12 12:00:00,189.75,190.34,189.44,190.05,31003.0,186.7709,187.3517,186.4658,187.0662,31003.0
2025-02-12 12:30:00,189.98,190.51,189.98,190.22,59595.0,186.9973,187.519,186.9973,187.2335,59595.0
2025-02-12 13:00:00,190.16,190.37,189.9,190.23,30783.0,187.1745,187.3812,186.9186,187.2434,30783.0
2025-02-12 13:30:00,190.21,190.36,190.04,190.14,25685.0,187.2237,187.3713,187.0564,187.1548,25685.0
2025-02-12 14:00:00,190.1,190.41,189.92,190.17,29271.0,187.1154,187.4206,186.9383,187.1843,29271.0
2025-02-12 14:30:00,190.14,190.46,190.05,190.38,38162.0,187.1548,187.4698,187.0662,187.391,38162.0
2025-02-12 15:00:00,190.43,190.46,189.7,189.8,42927.0,187.4402,187.4698,186.7217,186.8201,42927.0
2025-02-12 15:30:00,189.8,189.9,189.11,189.48,144042.0,186.8201,186.9186,186.141,186.5052,144042.0
2025-02-13 09:30:00,189.91,190.45,189.13,189.49,87486.0,186.9284,187.4599,186.1607,186.515,87486.0
2025-02-13 10:00:00,189.5,190.37,189.37,190.31,97201.0,186.5248,187.3812,186.3969,187.3221,97201.0
2025-02-13 10:30:00,190.24,190.71,189.87,190.0,47424.0,187.2532,187.7159,186.889,187.017,47424.0
2025-02-13 11:00:00,190.15,190.75,189.75,189.77,53603.0,187.1646,187.7552,186.7709,186.7906,53603.0
2025-02-13 11:30:00,189.81,190.39,189.8,190.15,32137.0,186.83,187.4009,186.8201,187.1646,32137.0
2025-02-13 12:00:00,190.08,190.57,190.08,190.15,42094.0,187.0957,187.5781,187.0957,187.1646,42094.0
2025-02-13 12:30:00,190.24,190.27,189.69,189.7,24345.0,187.2532,187.2828,186.7119,186.7217,24345.0
2025-02-13 13:00:00,189.79,189.79,189.23,189.39,52574.0,186.8103,186.8103,186.2591,186.4166,52574.0
2025-02-13 13:30:00,189.54,189.91,189.21,189.6,42954.0,186.5642,186.9284,186.2394,186.6233,42954.0
2025-02-13 14:00:00,189.52,190.33,189.51,190.14,65465.0,186.5445,187.3418,186.5347,187.1548,65465.0
2025-02-13 14:30:00,190.06,190.53,189.77,190.12,76507.0,187.0761,187.5387,186.7906,187.1351,76507.0
2025-02-13 15:00:00,190.13,190.26,189.73,190.05,57490.0,187.145,187.2729,186.7512,187.0662,57490.0
2025-02-13 15:30:00,189.92,190.46,189.8,190.0,240687.0,186.9383,187.4698,186.8201,187.017,240687.0
2025-02-14 09:30:00,190.65,193.55,190.44,191.78,148925.0,187.6568,190.5113,187.4501,188.7691,148925.0
2025-02-14 10:00:00,191.92,191.94,191.31,191.74,51649.0,188.9069,188.9265,188.3064,188.7297,51649.0
2025-02-14 10:30:00,191.73,192.67,191.08,191.21,104001.0,188.7198,189.6451,188.08,188.208,104001.0
2025-02-14 11:00:00,191.21,191.66,190.84,191.15,55358.0,188.208,188.6509,187.8438,188.1489,55358.0
2025-02-14 11:30:00,191.07,191.43,190.69,191.41,34627.0,188.0702,188.4245,187.6962,188.4049,34627.0
2025-02-14 12:00:00,191.36,191.4,190.49,190.66,33517.0,188.3556,188.395,187.4993,187.6666,33517.0
2025-02-14 12:30:00,190.67,190.71,190.24,190.42,27372.0,187.6765,187.7159,187.2532,187.4304,27372.0
2025-02-14 13:00:00,190.44,190.83,190.26,190.64,34755.0,187.4501,187.834,187.2729,187.647,34755.0
2025-02-14 13:30:00,190.59,190.96,190.38,190.59,29222.0,187.5977,187.9619,187.391,187.5977,29222.0
2025-02-14 14:00:00,190.52,190.54,189.73,189.79,42281.0,187.5288,187.5485,186.7512,186.8103,42281.0
2025-02-14 14:30:00,189.79,189.98,189.61,189.82,44469.0,186.8103,186.9973,186.6331,186.8398,44469.0
2025-02-14 15:00:00,189.82,189.82,189.19,189.25,55759.0,186.8398,186.8398,186.2197,186.2788,55759.0
2025-02-14 15:30:00,189.24,189.74,189.11,189.42,248101.0,186.2689,186.7611,186.141,186.4461,248101.0
2025-02-18 09:30:00,188.56,190.52,188.18,189.91,103463.0,185.5996,187.5288,185.2256,186.9284,103463.0
2025-02-18 10:00:00,189.91,190.47,189.6,190.43,119911.0,186.9284,187.4796,186.6233,187.4402,119911.0
2025-02-18 10:30:00,190.43,190.65,190.16,190.54,56774.0,187.4402,187.6568,187.1745,187.5485,56774.0
2025-02-18 11:00:00,190.56,190.6,189.45,189.57,106773.0,187.5682,187.6076,186.4756,186.5938,106773.0
2025-02-18 11:30:00,189.51,189.93,189.34,189.56,62859.0,186.5347,186.9481,186.3674,186.5839,62859.0
2025-02-18 12:00:00,189.51,189.77,189.34,189.43,39522.0,186.5347,186.7906,186.3674,186.4559,39522.0
2025-02-18 12:30:00,189.41,189.44,189.07,189.15,39980.0,186.4363,186.4658,186.1016,186.1803,39980.0
2025-02-18 13:00:00,189.15,189.49,189.06,189.49,78602.0,186.1803,186.515,186.0918,186.515,78602.0
2025-02-18 13:30:00,189.54,190.11,189.16,189.56,54263.0,186.5642,187.1253,186.1902,186.5839,54263.0
2025-02-18 14:00:00,189.61,189.94,189.56,189.92,47266.0,186.6331,186.9579,186.5839,186.9383,47266.0
2025-02-18 14:30:00,189.84,190.11,189.72,189.86,44238.0,186.8595,187.1253,186.7414,186.8792,44238.0
2025-02-18 15:00:00,189.78,190.1,189.65,189.8,73958.0,186.8005,187.1154,186.6725,186.8201,73958.0
2025-02-18 15:30:00,189.75,190.18,189.54,189.55,413387.0,186.7709,187.1942,186.5642,186.5741,413387.0
2025-02-19 09:30:00,189.4,190.64,188.73,190.38,162603.0,186.4264,187.647,185.7669,187.391,162603.0
2025-02-19 10:00:00,190.39,190.84,189.92,189.93,43006.0,187.4009,187.8438,186.9383,186.9481,43006.0
2025-02-19 10:30:00,189.86,190.01,189.04,189.14,39280.0,186.8792,187.0268,186.0721,186.1705,39280.0
2025-02-19 11:00:00,189.09,189.59,188.98,189.33,42084.0,186.1213,186.6134,186.013,186.3575,42084.0
2025-02-19 11:30:00,189.31,189.6,189.07,189.31,30148.0,186.3378,186.6233,186.1016,186.3378,30148.0
2025-02-19 12:00:00,189.48,189.55,188.82,188.89,75548.0,186.5052,186.5741,185.8555,185.9244,75548.0
2025-02-19 12:30:00,188.88,189.15,188.72,188.96,23677.0,185.9146,186.1803,185.7571,185.9933,23677.0
2025-02-19 13:00:00,189.03,189.21,188.8,189.17,77247.0,186.0622,186.2394,185.8358,186.2,77247.0
2025-02-19 13:30:00,189.16,189.32,188.96,189.03,50211.0,186.1902,186.3477,185.9933,186.0622,50211.0
2025-02-19 14:00:00,189.0,189.24,188.87,189.06,164765.0,186.0327,186.2689,185.9047,186.0918,164765.0
2025-02-19 14:30:00,189.06,189.13,188.67,188.74,51689.0,186.0918,186.1607,185.7079,185.7768,51689.0
2025-02-19 15:00:00,188.76,188.99,188.47,188.77,54497.0,185.7965,186.0229,185.511,185.8063,54497.0
2025-02-19 15:30:00,188.73,189.07,188.35,188.59,205159.0,185.7669,186.1016,185.3929,185.6291,205159.0
2025-02-20 09:30:00,188.52,189.64,187.02,189.59,119455.0,185.5602,186.6627,184.0838,186.6134,119455.0
2025-02-20 10:00:00,189.62,190.51,188.41,188.92,210983.0,186.643,187.519,185.452,185.954,210983.0
2025-02-20 10:30:00,189.08,190.07,188.98,189.81,71579.0,186.1114,187.0859,186.013,186.83,71579.0
2025-02-20 11:00:00,189.81,190.06,189.4,189.4,116209.0,186.83,187.0761,186.4264,186.4264,116209.0
2025-02-20 11:30:00,189.37,189.47,188.92,188.93,59864.0,186.3969,186.4953,185.954,185.9638,59864.0
2025-02-20 12:00:00,188.87,189.46,188.77,189.44,68382.0,185.9047,186.4855,185.8063,186.4658,68382.0
2025-02-20 12:30:00,189.4,189.92,189.33,189.92,50989.0,186.4264,186.9383,186.3575,186.9383,50989.0
2025-02-20 13:00:00,189.97,190.0,189.53,189.72,51116.0,186.9875,187.017,186.5544,186.7414,51116.0
2025-02-20 13:30:00,189.66,192.11,189.66,191.84,419821.0,186.6823,189.0939,186.6823,188.8281,419821.0
2025-02-20 14:00:00,191.84,192.87,191.65,192.67,144722.0,188.8281,189.8419,188.6411,189.6451,144722.0
2025-02-20 14:30:00,192.67,192.97,192.41,192.68,123790.0,189.6451,189.9404,189.3892,189.6549,123790.0
2025-02-20 15:00:00,192.69,192.8,192.37,192.63,85341.0,189.6648,189.773,189.3498,189.6057,85341.0
2025-02-20 15:30:00,192.63,192.68,192.13,192.38,268162.0,189.6057,189.6549,189.1136,189.3596,268162.0
2025-02-21 09:30:00,192.31,192.5,190.82,191.78,189315.0,189.2907,189.4777,187.8241,188.7691,189315.0
2025-02-21 10:00:00,191.68,191.77,190.85,191.03,118174.0,188.6706,188.7592,187.8537,188.0308,118174.0
2025-02-21 10:30:00,191.23,191.24,190.53,190.89,76463.0,188.2277,188.2375,187.5387,187.893,76463.0
2025-02-21 11:00:00,190.73,191.52,190.72,191.12,42833.0,187.7355,188.5131,187.7257,188.1194,42833.0
2025-02-21 11:30:00,191.12,191.77,190.94,191.73,65651.0,188.1194,188.7592,187.9422,188.7198,65651.0
2025-02-21 12:00:00,191.79,191.82,191.28,191.33,39117.0,188.7789,188.8084,188.2769,188.3261,39117.0
2025-02-21 12:30:00,191.33,192.27,191.13,192.05,63858.0,188.3261,189.2514,188.1293,189.0348,63858.0
2025-02-21 13:00:00,192.11,192.77,191.82,192.61,76355.0,189.0939,189.7435,188.8084,189.586,76355.0
2025-02-21 13:30:00,192.61,192.73,192.06,192.44,57048.0,189.586,189.7041,189.0447,189.4187,57048.0
2025-02-21 14:00:00,192.39,192.66,191.95,192.03,56706.0,189.3695,189.6352,188.9364,189.0151,56706.0
2025-02-21 14:30:00,192.11,193.0,191.89,192.41,94401.0,189.0939,189.9699,188.8773,189.3892,94401.0
2025-02-21 15:00:00,192.41,192.41,191.39,191.79,178740.0,189.3892,189.3892,188.3852,188.7789,178740.0
2025-02-21 15:30:00,191.89,192.13,191.0,191.54,391276.0,188.8773,189.1136,188.0013,188.5328,391276.0
2025-02-24 09:30:00,190.7,192.01,189.45,191.75,130771.0,187.706,188.9954,186.4756,188.7395,130771.0
2025-02-24 10:00:00,191.88,193.36,191.46,192.66,143376.0,188.8675,190.3242,188.4541,189.6352,143376.0
2025-02-24 10:30:00,192.56,193.39,191.94,193.17,67209.0,189.5368,190.3538,188.9265,190.1372,67209.0
2025-02-24 11:00:00,193.18,193.31,192.51,193.15,78519.0,190.1471,190.275,189.4876,190.1175,78519.0
2025-02-24 11:30:00,193.3,193.63,192.62,193.01,45911.0,190.2652,190.59,189.5959,189.9797,45911.0
2025-02-24 12:00:00,193.03,193.16,192.64,192.81,39579.0,189.9994,190.1274,189.6156,189.7829,39579.0
2025-02-24 12:30:00,192.83,193.15,192.68,192.94,34233.0,189.8026,190.1175,189.6549,189.9108,34233.0
2025-02-24 13:00:00,192.9,192.95,192.44,192.78,43775.0,189.8715,189.9207,189.4187,189.7534,43775.0
2025-02-24 13:30:00,192.76,193.0,192.56,192.72,60073.0,189.7337,189.9699,189.5368,189.6943,60073.0
2025-02-24 14:00:00,192.71,192.88,192.09,192.2,30323.0,189.6845,189.8518,189.0742,189.1825,30323.0
2025-02-24 14:30:00,192.2,192.87,192.18,192.74,62601.0,189.1825,189.8419,189.1628,189.714,62601.0
2025-02-24 15:00:00,192.75,193.11,192.45,192.72,108885.0,189.7238,190.0782,189.4285,189.6943,108885.0
2025-02-24 15:30:00,192.72,192.86,191.71,192.0,310239.0,189.6943,189.8321,188.7002,188.9856,310239.0
2025-02-25 09:30:00,197.51,205.85,195.02,204.55,518399.0,194.4091,202.6182,191.9582,201.3386,518399.0
2025-02-25 10:00:00,204.55,205.5,203.48,204.81,441547.0,201.3386,202.2736,200.2854,201.5945,441547.0
2025-02-25 10:30:00,204.79,206.27,204.0,204.88,267476.0,201.5748,203.0316,200.7972,201.6634,267476.0
2025-02-25 11:00:00,204.78,205.9,203.64,204.59,217319.0,201.565,202.6674,200.4429,201.3779,217319.0
2025-02-25 11:30:00,204.48,205.7,203.78,203.9,123164.0,201.2697,202.4705,200.5807,200.6988,123164.0
2025-02-25 12:00:00,203.88,203.88,202.53,203.23,74043.0,200.6791,200.6791,199.3503,200.0393,74043.0
2025-02-25 12:30:00,203.05,204.97,203.05,204.68,186585.0,199.8621,201.752,199.8621,201.4665,186585.0
2025-02-25 13:00:00,204.79,204.99,203.4,203.6,165234.0,201.5748,201.7717,200.2066,200.4035,165234.0
2025-02-25 13:30:00,203.53,205.45,203.24,204.6,203731.0,200.3346,202.2244,200.0491,201.3878,203731.0
2025-02-25 14:00:00,204.5,204.88,203.33,203.86,64204.0,201.2893,201.6634,200.1377,200.6594,64204.0
2025-02-25 14:30:00,203.86,204.61,203.39,203.62,116532.0,200.6594,201.3976,200.1968,200.4232,116532.0
2025-02-25 15:00:00,203.56,204.88,203.43,204.09,125322.0,200.3641,201.6634,200.2361,200.8858,125322.0
2025-02-25 15:30:00,204.09,205.04,203.38,203.77,632795.0,200.8858,201.8209,200.1869,200.5708,632795.0
2025-02-26 09:30:00,204.59,205.4,202.39,203.04,202520.0,201.3779,202.1752,199.2125,199.8523,202520.0
2025-02-26 10:00:00,202.74,203.48,201.7,203.11,125725.0,199.557,200.2854,198.5333,199.9212,125725.0
2025-02-26 10:30:00,202.98,204.34,202.54,202.93,72945.0,199.7932,201.1319,199.3601,199.744,72945.0
2025-02-26 11:00:00,202.85,202.85,201.78,201.89,87086.0,199.6653,199.6653,198.6121,198.7203,87086.0
2025-02-26 11:30:00,201.85,201.94,200.61,201.19,125887.0,198.681,198.7695,197.4604,198.0313,125887.0
2025-02-26 12:00:00,201.21,201.32,200.56,200.85,43775.0,198.051,198.1593,197.4112,197.6967,43775.0
2025-02-26 12:30:00,200.85,200.93,200.46,200.82,66578.0,197.6967,197.7754,197.3128,197.6671,66578.0
2025-02-26 13:00:00,200.87,201.09,200.36,201.08,54666.0,197.7163,197.9329,197.2143,197.923,54666.0
2025-02-26 13:30:00,201.07,201.18,200.41,200.56,57003.0,197.9132,198.0215,197.2636,197.4112,57003.0
2025-02-26 14:00:00,200.56,201.62,200.44,201.59,63880.0,197.4112,198.4546,197.2931,198.425,63880.0
2025-02-26 14:30:00,201.61,201.92,201.07,201.12,37556.0,198.4447,198.7499,197.9132,197.9624,37556.0
2025-02-26 15:00:00,201.11,201.45,200.73,200.84,145600.0,197.9526,198.2872,197.5785,197.6868,145600.0
2025-02-26 15:30:00,200.85,201.24,199.59,200.88,295276.0,197.6967,198.0805,196.4564,197.7262,295276.0
2025-02-27 09:30:00,200.05,203.35,199.32,203.11,120488.0,196.9092,200.1574,196.1907,199.9212,120488.0
2025-02-27 10:00:00,203.13,203.28,199.69,201.25,120571.0,199.9409,200.0885,196.5549,198.0904,120571.0
2025-02-27 10:30:00,201.26,202.37,201.26,202.15,129327.0,198.1002,199.1928,198.1002,198.9762,129327.0
2025-02-27 11:00:00,202.15,202.25,201.4,201.88,68760.0,198.9762,199.0747,198.238,198.7105,68760.0
2025-02-27 11:30:00,201.9,202.15,201.45,201.5,63706.0,198.7302,198.9762,198.2872,198.3364,63706.0
2025-02-27 12:00:00,201.48,201.99,201.23,201.99,42966.0,198.3168,198.8188,198.0707,198.8188,42966.0
2025-02-27 12:30:00,202.0,202.49,201.77,202.18,51575.0,198.8286,199.3109,198.6022,199.0058,51575.0
2025-02-27 13:00:00,202.16,202.6,202.15,202.33,38252.0,198.9861,199.4192,198.9762,199.1534,38252.0
2025-02-27 13:30:00,202.19,202.67,202.13,202.41,50796.0,199.0156,199.4881,198.9566,199.2322,50796.0
2025-02-27 14:00:00,202.41,202.58,202.12,202.4,49191.0,199.2322,199.3995,198.9467,199.2223,49191.0
2025-02-27 14:30:00,202.35,203.1,202.34,203.1,103747.0,199.1731,199.9113,199.1633,199.9113,103747.0
2025-02-27 15:00:00,203.11,203.81,202.87,203.25,138228.0,199.9212,200.6102,199.6849,200.059,138228.0
2025-02-27 15:30:00,203.24,204.17,203.11,204.02,347876.0,200.0491,200.9645,199.9212,200.8169,347876.0
2025-02-28 09:30:00,205.0,206.34,204.28,205.01,198668.0,201.7815,203.1005,201.0728,201.7913,198668.0
2025-02-28 10:00:00,204.95,205.54,203.8,204.66,77115.0,201.7323,202.313,200.6003,201.4468,77115.0
2025-02-28 10:30:00,204.64,205.13,204.27,204.58,73614.0,201.4272,201.9095,201.063,201.3681,73614.0
2025-02-28 11:00:00,204.58,205.17,204.25,204.55,190146.0,201.3681,201.9488,201.0433,201.3386,190146.0
2025-02-28 11:30:00,204.61,204.76,204.21,204.31,65138.0,201.3976,201.5453,201.0039,201.1023,65138.0
2025-02-28 12:00:00,204.28,204.31,203.43,203.62,57713.0,201.0728,201.1023,200.2361,200.4232,57713.0
2025-02-28 12:30:00,203.52,203.54,202.74,203.45,40515.0,200.3247,200.3444,199.557,200.2558,40515.0
2025-02-28 13:00:00,203.43,203.45,202.89,203.22,62174.0,200.2361,200.2558,199.7046,200.0294,62174.0
2025-02-28 13:30:00,203.17,203.57,202.74,202.89,65575.0,199.9802,200.374,199.557,199.7046,65575.0
2025-02-28 14:00:00,202.86,203.43,202.6,203.28,43933.0,199.6751,200.2361,199.4192,200.0885,43933.0
2025-02-28 14:30:00,203.29,204.36,203.29,204.19,73404.0,200.0983,201.1515,200.0983,200.9842,73404.0
2025-02-28 15:00:00,204.2,204.84,204.18,204.8,78905.0,200.9941,201.624,200.9744,201.5846,78905.0
2025-02-28 15:30:00,204.78,205.7,204.44,205.65,373978.0,201.565,202.4705,201.2303,202.4213,373978.0
2025-03-03 09:30:00,205.0,207.5,204.98,206.91,79581.0,201.7815,204.2422,201.7618,203.6615,79581.0
2025-03-03 10:00:00,206.77,207.5,205.84,207.15,99817.0,203.5237,204.2422,202.6083,203.8977,99817.0
2025-03-03 10:30:00,207.15,208.45,206.8,207.88,65719.0,203.8977,205.1773,203.5532,204.6163,65719.0
2025-03-03 11:00:00,207.78,208.43,207.51,208.05,66923.0,204.5179,205.1576,204.2521,204.7836,66923.0
2025-03-03 11:30:00,208.09,208.55,207.89,208.28,53674.0,204.823,205.2758,204.6261,205.01,53674.0
2025-03-03 12:00:00,208.24,209.25,208.09,209.12,44362.0,204.9706,205.9648,204.823,205.8368,44362.0
2025-03-03 12:30:00,209.17,209.65,209.01,209.58,42709.0,205.886,206.3585,205.7285,206.2896,42709.0
2025-03-03 13:00:00,209.53,209.55,208.72,208.84,71859.0,206.2404,206.2601,205.4431,205.5612,71859.0
2025-03-03 13:30:00,208.9,209.89,208.89,209.17,79087.0,205.6203,206.5947,205.6104,205.886,79087.0
2025-03-03 14:00:00,209.16,209.89,209.02,209.82,60200.0,205.8762,206.5947,205.7384,206.5258,60200.0
2025-03-03 14:30:00,209.8,210.29,209.44,209.52,68327.0,206.5061,206.9884,206.1518,206.2305,68327.0
2025-03-03 15:00:00,209.51,209.97,208.65,208.9,78096.0,206.2207,206.6735,205.3742,205.6203,78096.0
2025-03-03 15:30:00,208.91,210.0,208.79,209.62,247477.0,205.6301,206.703,205.512,206.329,247477.0
2025-03-04 09:30:00,211.75,215.15,210.62,212.49,348465.0,208.4255,211.7721,207.3133,209.1539,348465.0
2025-03-04 10:00:00,212.37,213.74,210.61,212.91,178423.0,209.0358,210.3843,207.3034,209.5673,178423.0
2025-03-04 10:30:00,212.91,212.91,210.84,211.05,173894.0,209.5673,209.5673,207.5298,207.7365,173894.0
2025-03-04 11:00:00,211.17,211.5,209.53,210.63,84458.0,207.8546,208.1794,206.2404,207.3231,84458.0
2025-03-04 11:30:00,210.59,211.62,209.71,210.95,126287.0,207.2837,208.2976,206.4176,207.6381,126287.0
2025-03-04 12:00:00,210.88,211.12,209.93,209.95,200479.0,207.5692,207.8054,206.6341,206.6538,200479.0
2025-03-04 12:30:00,209.86,210.44,209.76,210.06,79663.0,206.5652,207.1361,206.4668,206.7621,79663.0
2025-03-04 13:00:00,210.06,210.47,209.95,210.24,57734.0,206.7621,207.1656,206.6538,206.9392,57734.0
2025-03-04 13:30:00,210.22,210.6,209.94,210.46,96506.0,206.9195,207.2936,206.6439,207.1558,96506.0
2025-03-04 14:00:00,210.53,211.01,209.78,210.06,99607.0,207.2247,207.6971,206.4865,206.7621,99607.0
2025-03-04 14:30:00,210.02,210.26,209.53,210.17,86398.0,206.7227,206.9589,206.2404,206.8703,86398.0
2025-03-04 15:00:00,210.2,210.3,208.99,209.05,156586.0,206.8999,206.9983,205.7089,205.7679,156586.0
2025-03-04 15:30:00,209.09,209.19,206.93,207.19,394388.0,205.8073,205.9057,203.6812,203.9371,394388.0
2025-03-05 09:30:00,204.4,208.2,202.71,206.91,93168.0,201.1909,204.9313,199.5275,203.6615,93168.0
2025-03-05 10:00:00,206.87,207.99,206.58,206.97,102967.0,203.6221,204.7246,203.3367,203.7206,102967.0
2025-03-05 10:30:00,207.05,207.09,205.93,206.36,58685.0,203.7993,203.8387,202.6969,203.1201,58685.0
2025-03-05 11:00:00,206.25,206.83,205.89,206.49,64522.0,203.0119,203.5828,202.6575,203.2481,64522.0
2025-03-05 11:30:00,206.53,207.09,206.33,207.06,61910.0,203.2875,203.8387,203.0906,203.8092,61910.0
2025-03-05 12:00:00,207.08,207.54,206.73,207.27,56870.0,203.8288,204.2816,203.4843,204.0159,56870.0
2025-03-05 12:30:00,207.3,207.66,207.05,207.47,21987.0,204.0454,204.3997,203.7993,204.2127,21987.0
2025-03-05 13:00:00,207.58,207.87,207.14,207.6,40739.0,204.321,204.6064,203.8879,204.3407,40739.0
2025-03-05 13:30:00,207.7,208.47,207.45,208.38,36331.0,204.4391,205.197,204.193,205.1084,36331.0
2025-03-05 14:00:00,208.44,209.2,208.36,208.85,53448.0,205.1675,205.9156,205.0887,205.5711,53448.0
2025-03-05 14:30:00,208.86,209.48,208.8,209.07,31609.0,205.5809,206.1912,205.5218,205.7876,31609.0
2025-03-05 15:00:00,209.14,209.57,208.83,209.07,60372.0,205.8565,206.2798,205.5514,205.7876,60372.0
2025-03-05 15:30:00,209.02,209.13,208.16,208.63,169230.0,205.7384,205.8467,204.8919,205.3545,169230.0
2025-03-06 09:30:00,208.37,209.02,204.81,204.97,106069.0,205.0986,205.7384,201.5945,201.752,106069.0
2025-03-06 10:00:00,204.97,206.18,204.44,205.12,65220.0,201.752,202.943,201.2303,201.8996,65220.0
2025-03-06 10:30:00,205.03,205.73,204.76,205.45,40002.0,201.811,202.5,201.5453,202.2244,40002.0
2025-03-06 11:00:00,205.52,205.89,205.02,205.41,57678.0,202.2933,202.6575,201.8012,202.1851,57678.0
2025-03-06 11:30:00,205.54,205.9,204.75,204.85,36880.0,202.313,202.6674,201.5354,201.6339,36880.0
2025-03-06 12:00:00,204.87,205.23,204.28,205.23,39080.0,201.6535,202.0079,201.0728,202.0079,39080.0
2025-03-06 12:30:00,205.21,206.16,205.06,205.99,67968.0,201.9882,202.9233,201.8406,202.756,67968.0
2025-03-06 13:00:00,205.94,206.08,205.55,205.61,42625.0,202.7067,202.8445,202.3229,202.3819,42625.0
2025-03-06 13:30:00,205.62,206.23,205.26,206.22,34769.0,202.3918,202.9922,202.0374,202.9823,34769.0
2025-03-06 14:00:00,206.18,207.25,206.17,206.96,62623.0,202.943,203.9962,202.9331,203.7107,62623.0
2025-03-06 14:30:00,206.93,207.32,206.2,206.4,93269.0,203.6812,204.0651,202.9627,203.1595,93269.0
2025-03-06 15:00:00,206.35,207.41,206.07,207.41,226403.0,203.1103,204.1537,202.8347,204.1537,226403.0
2025-03-06 15:30:00,207.38,207.72,206.36,206.97,380749.0,204.1241,204.4588,203.1201,203.7206,380749.0
2025-03-07 09:30:00,208.0,209.75,206.89,207.94,184421.0,204.7344,206.4569,203.6418,204.6753,184421.0
2025-03-07 10:00:00,207.93,210.22,207.07,210.05,140835.0,204.6655,206.9195,203.819,206.7522,140835.0
2025-03-07 10:30:00,210.02,211.34,209.09,209.25,132778.0,206.7227,208.022,205.8073,205.9648,132778.0
2025-03-07 11:00:00,209.32,209.72,208.62,208.98,300441.0,206.0337,206.4274,205.3447,205.699,300441.0
2025-03-07 11:30:00,209.06,210.27,208.96,209.96,120322.0,205.7778,206.9688,205.6793,206.6636,120322.0
2025-03-07 12:00:00,209.96,210.54,209.13,210.18,78997.0,206.6636,207.2345,205.8467,206.8802,78997.0
2025-03-07 12:30:00,210.2,210.65,209.71,210.01,183677.0,206.8999,207.3428,206.4176,206.7128,183677.0
2025-03-07 13:00:00,210.01,211.5,209.82,211.04,114745.0,206.7128,208.1794,206.5258,207.7267,114745.0
2025-03-07 13:30:00,210.95,211.61,210.54,211.09,157408.0,207.6381,208.2877,207.2345,207.7759,157408.0
2025-03-07 14:00:00,211.02,211.88,210.95,211.72,118937.0,207.707,208.5535,207.6381,208.396,118937.0
2025-03-07 14:30:00,211.67,212.24,211.36,211.59,86315.0,208.3468,208.9078,208.0416,208.268,86315.0
2025-03-07 15:00:00,211.57,212.85,211.31,212.72,124468.0,208.2484,209.5083,207.9924,209.3803,124468.0
2025-03-07 15:30:00,212.79,212.99,211.85,212.22,330440.0,209.4492,209.6461,208.524,208.8881,330440.0
2025-03-10 09:30:00,213.49,215.99,212.31,214.38,240983.0,210.1382,212.599,208.9767,211.0142,240983.0
2025-03-10 10:00:00,214.45,216.09,214.39,214.78,144602.0,211.0831,212.6974,211.0241,211.408,144602.0
2025-03-10 10:30:00,214.78,216.08,213.41,215.87,149213.0,211.408,212.6875,210.0595,212.4808,149213.0
2025-03-10 11:00:00,216.05,217.32,215.69,215.89,141015.0,212.658,213.9081,212.3037,212.5005,141015.0
2025-03-10 11:30:00,215.89,216.1,214.62,215.28,181550.0,212.5005,212.7072,211.2505,211.9001,181550.0
2025-03-10 12:00:00,215.25,216.05,215.17,215.44,138252.0,211.8706,212.658,211.7918,212.0576,138252.0
2025-03-10 12:30:00,215.36,215.83,215.04,215.58,79713.0,211.9788,212.4415,211.6639,212.1954,79713.0
2025-03-10 13:00:00,215.58,216.37,215.37,216.19,150698.0,212.1954,212.973,211.9887,212.7958,150698.0
2025-03-10 13:30:00,216.19,216.4,215.17,215.53,81042.0,212.7958,213.0025,211.7918,212.1462,81042.0
2025-03-10 14:00:00,215.64,215.86,214.96,215.34,98478.0,212.2545,212.471,211.5851,211.9592,98478.0
2025-03-10 14:30:00,215.38,215.44,213.77,214.09,109980.0,211.9985,212.0576,210.4138,210.7288,109980.0
2025-03-10 15:00:00,214.3,214.73,213.12,214.18,112287.0,210.9355,211.3587,209.774,210.8174,112287.0
2025-03-10 15:30:00,214.14,214.84,212.44,213.15,334645.0,210.778,211.467,209.1047,209.8035,334645.0
2025-03-11 09:30:00,213.11,214.6,210.68,211.21,292621.0,209.7642,211.2308,207.3723,207.894,292621.0
2025-03-11 10:00:00,211.13,211.77,209.62,211.51,102688.0,207.8153,208.4452,206.329,208.1893,102688.0
2025-03-11 10:30:00,211.47,211.5,210.32,210.55,97151.0,208.1499,208.1794,207.018,207.2444,97151.0
2025-03-11 11:00:00,210.61,211.65,210.27,210.64,81193.0,207.3034,208.3271,206.9688,207.333,81193.0
2025-03-11 11:30:00,210.72,211.17,210.38,210.4,45055.0,207.4117,207.8546,207.077,207.0967,45055.0
2025-03-11 12:00:00,210.39,210.46,209.22,209.45,82805.0,207.0869,207.1558,205.9352,206.1616,82805.0
2025-03-11 12:30:00,209.51,210.05,209.27,209.92,60457.0,206.2207,206.7522,205.9845,206.6243,60457.0
2025-03-11 13:00:00,209.92,210.54,209.46,210.13,83865.0,206.6243,207.2345,206.1715,206.831,83865.0
2025-03-11 13:30:00,210.09,210.38,209.75,210.07,66735.0,206.7916,207.077,206.4569,206.7719,66735.0
2025-03-11 14:00:00,210.08,210.6,209.89,210.34,82379.0,206.7817,207.2936,206.5947,207.0377,82379.0
2025-03-11 14:30:00,210.34,210.67,209.84,210.05,68893.0,207.0377,207.3625,206.5455,206.7522,68893.0
2025-03-11 15:00:00,210.06,210.68,209.69,210.0,69087.0,206.7621,207.3723,206.3979,206.703,69087.0
2025-03-11 15:30:00,209.99,211.11,209.7,209.71,245932.0,206.6932,207.7956,206.4077,206.4176,245932.0
2025-03-12 09:30:00,208.01,208.83,205.23,205.33,156882.0,204.7442,205.5514,202.0079,202.1063,156882.0
2025-03-12 10:00:00,205.31,207.7,205.19,207.41,80838.0,202.0866,204.4391,201.9685,204.1537,80838.0
2025-03-12 10:30:00,207.18,207.61,206.49,206.84,132954.0,203.9273,204.3505,203.2481,203.5926,132954.0
2025-03-12 11:00:00,206.76,208.05,206.51,207.26,64078.0,203.5139,204.7836,203.2678,204.006,64078.0
2025-03-12 11:30:00,207.13,207.24,206.09,206.3,56726.0,203.8781,203.9863,202.8544,203.0611,56726.0
2025-03-12 12:00:00,206.31,206.88,206.05,206.73,48419.0,203.0709,203.632,202.815,203.4843,48419.0
2025-03-12 12:30:00,206.87,207.54,206.73,206.93,57568.0,203.6221,204.2816,203.4843,203.6812,57568.0
2025-03-12 13:00:00,207.05,207.27,206.43,207.12,38561.0,203.7993,204.0159,203.189,203.8682,38561.0
2025-03-12 13:30:00,207.12,207.41,206.13,206.24,57597.0,203.8682,204.1537,202.8938,203.002,57597.0
2025-03-12 14:00:00,206.24,207.37,206.04,206.96,50160.0,203.002,204.1143,202.8052,203.7107,50160.0
2025-03-12 14:30:00,206.93,207.47,206.67,206.96,107300.0,203.6812,204.2127,203.4253,203.7107,107300.0
2025-03-12 15:00:00,206.96,207.18,206.29,206.96,103262.0,203.7107,203.9273,203.0512,203.7107,103262.0
2025-03-12 15:30:00,206.92,207.51,206.51,206.67,334376.0,203.6714,204.2521,203.2678,203.4253,334376.0
2025-03-13 09:30:00,206.94,209.0,206.2,208.33,162067.0,203.691,205.7187,202.9627,205.0592,162067.0
2025-03-13 10:00:00,208.26,208.53,206.84,206.97,44060.0,204.9903,205.2561,203.5926,203.7206,44060.0
2025-03-13 10:30:00,206.95,207.11,205.26,206.04,93829.0,203.7009,203.8584,202.0374,202.8052,93829.0
2025-03-13 11:00:00,206.08,206.55,205.81,206.27,112180.0,202.8445,203.3072,202.5788,203.0316,112180.0
2025-03-13 11:30:00,206.28,206.46,205.43,205.55,61667.0,203.0414,203.2186,202.2047,202.3229,61667.0
2025-03-13 12:00:00,205.59,206.24,205.01,205.8,44902.0,202.3622,203.002,201.7913,202.5689,44902.0
2025-03-13 12:30:00,205.61,207.11,205.61,206.77,61264.0,202.3819,203.8584,202.3819,203.5237,61264.0
2025-03-13 13:00:00,206.76,206.97,206.06,206.2,41267.0,203.5139,203.7206,202.8249,202.9627,41267.0
2025-03-13 13:30:00,206.18,206.88,205.9,206.69,77613.0,202.943,203.632,202.6674,203.445,77613.0
2025-03-13 14:00:00,206.77,207.5,206.62,206.8,40202.0,203.5237,204.2422,203.3761,203.5532,40202.0
2025-03-13 14:30:00,206.89,207.25,206.3,206.44,40075.0,203.6418,203.9962,203.0611,203.1989,40075.0
2025-03-13 15:00:00,206.48,206.48,205.86,206.39,61632.0,203.2383,203.2383,202.628,203.1497,61632.0
2025-03-13 15:30:00,206.31,207.82,206.28,207.78,445919.0,203.0709,204.5572,203.0414,204.5179,445919.0
2025-03-14 09:30:00,207.77,208.38,205.98,208.03,166040.0,204.508,205.1084,202.7461,204.7639,166040.0
2025-03-14 10:00:00,207.95,209.56,207.3,209.22,208141.0,204.6852,206.2699,204.0454,205.9352,208141.0
2025-03-14 10:30:00,209.01,209.55,208.28,208.55,133728.0,205.7285,206.2601,205.01,205.2758,133728.0
2025-03-14 11:00:00,208.49,211.04,208.45,210.89,139000.0,205.2167,207.7267,205.1773,207.579,139000.0
2025-03-14 11:30:00,210.91,211.0,210.05,210.22,157486.0,207.5987,207.6873,206.7522,206.9195,157486.0
2025-03-14 12:00:00,210.29,210.3,208.97,209.21,79702.0,206.9884,206.9983,205.6892,205.9254,79702.0
2025-03-14 12:30:00,209.11,210.31,208.78,210.01,101605.0,205.827,207.0081,205.5022,206.7128,101605.0
2025-03-14 13:00:00,210.2,210.7,209.7,209.91,112860.0,206.8999,207.392,206.4077,206.6144,112860.0
2025-03-14 13:30:00,209.91,210.36,209.47,209.56,122333.0,206.6144,207.0573,206.1813,206.2699,122333.0
2025-03-14 14:00:00,209.56,210.42,209.23,210.4,88343.0,206.2699,207.1164,205.9451,207.0967,88343.0
2025-03-14 14:30:00,210.45,210.89,210.45,210.78,69981.0,207.1459,207.579,207.1459,207.4708,69981.0
2025-03-14 15:00:00,210.78,210.9,210.31,210.51,90562.0,207.4708,207.5889,207.0081,207.205,90562.0
2025-03-14 15:30:00,210.51,211.23,210.15,210.82,507571.0,207.205,207.9137,206.8506,207.5101,507571.0
2025-03-17 09:30:00,212.2,215.39,211.35,214.81,200588.0,208.8685,212.0084,208.0318,211.4375,200588.0
2025-03-17 10:00:00,214.92,215.91,214.05,215.89,122019.0,211.5458,212.5202,210.6894,212.5005,122019.0
2025-03-17 10:30:00,215.75,216.26,215.27,215.76,112995.0,212.3627,212.8647,211.8903,212.3726,112995.0
2025-03-17 11:00:00,215.83,216.33,214.6,214.62,156885.0,212.4415,212.9336,211.2308,211.2505,156885.0
2025-03-17 11:30:00,214.63,214.8,213.46,214.23,122556.0,211.2603,211.4276,210.1087,210.8666,122556.0
2025-03-17 12:00:00,214.23,214.47,213.42,214.0,69985.0,210.8666,211.1028,210.0693,210.6402,69985.0
2025-03-17 12:30:00,214.07,214.07,213.08,213.26,128474.0,210.7091,210.7091,209.7346,209.9118,128474.0
2025-03-17 13:00:00,213.1,214.18,213.04,214.04,143536.0,209.7543,210.8174,209.6953,210.6796,143536.0
2025-03-17 13:30:00,213.95,214.89,213.89,214.78,48759.0,210.591,211.5162,210.5319,211.408,48759.0
2025-03-17 14:00:00,214.77,215.16,214.0,214.01,50424.0,211.3981,211.782,210.6402,210.65,50424.0
2025-03-17 14:30:00,213.92,214.29,213.85,214.07,50033.0,210.5615,210.9256,210.4926,210.7091,50033.0
2025-03-17 15:00:00,214.05,214.08,213.32,213.63,67791.0,210.6894,210.7189,209.9709,210.276,67791.0
2025-03-17 15:30:00,213.61,213.68,212.62,212.75,508087.0,210.2563,210.3252,209.2819,209.4098,508087.0
2025-03-18 09:30:00,212.69,214.25,211.36,213.17,331812.0,209.3508,210.8863,208.0416,209.8232,331812.0
2025-03-18 10:00:00,213.17,215.76,213.16,215.76,95700.0,209.8232,212.3726,209.8134,212.3726,95700.0
2025-03-18 10:30:00,215.87,216.29,214.91,214.91,207484.0,212.4808,212.8942,211.5359,211.5359,207484.0
2025-03-18 11:00:00,215.08,215.4,213.55,214.07,272579.0,211.7032,212.0182,210.1973,210.7091,272579.0
2025-03-18 11:30:00,214.04,214.23,213.33,214.0,93598.0,210.6796,210.8666,209.9807,210.6402,93598.0
2025-03-18 12:00:00,214.09,214.47,213.82,214.34,246499.0,210.7288,211.1028,210.463,210.9749,246499.0
2025-03-18 12:30:00,214.44,214.67,213.62,213.64,724388.0,211.0733,211.2997,210.2662,210.2859,724388.0
2025-03-18 13:00:00,213.61,214.44,213.39,214.41,29792.0,210.2563,211.0733,210.0398,211.0438,29792.0
2025-03-18 13:30:00,214.3,214.67,213.89,213.96,117307.0,210.9355,211.2997,210.5319,210.6008,117307.0
2025-03-18 14:00:00,214.02,214.61,213.82,214.3,66610.0,210.6599,211.2406,210.463,210.9355,66610.0
2025-03-18 14:30:00,214.39,214.68,214.15,214.25,87953.0,211.0241,211.3095,210.7878,210.8863,87953.0
2025-03-18 15:00:00,214.28,215.18,213.8,215.11,96313.0,210.9158,211.8017,210.4433,211.7328,96313.0
2025-03-18 15:30:00,215.1,216.28,214.77,214.87,262575.0,211.7229,212.8844,211.3981,211.4965,262575.0
2025-03-19 09:30:00,214.26,215.62,213.56,213.9,93483.0,210.8961,212.2348,210.2071,210.5418,93483.0
2025-03-19 10:00:00,213.88,213.9,212.75,213.32,92238.0,210.5221,210.5418,209.4098,209.9709,92238.0
2025-03-19 10:30:00,213.34,213.34,211.93,212.24,184700.0,209.9906,209.9906,208.6027,208.9078,184700.0
2025-03-19 11:00:00,212.12,212.25,211.64,211.75,58977.0,208.7897,208.9177,208.3173,208.4255,58977.0
2025-03-19 11:30:00,211.73,212.53,211.72,212.34,46858.0,208.4058,209.1933,208.396,209.0063,46858.0
2025-03-19 12:00:00,212.41,213.34,212.41,213.02,36313.0,209.0752,209.9906,209.0752,209.6756,36313.0
2025-03-19 12:30:00,213.02,213.18,212.76,212.82,35401.0,209.6756,209.8331,209.4197,209.4787,35401.0
2025-03-19 13:00:00,212.81,213.17,212.69,212.85,50409.0,209.4689,209.8232,209.3508,209.5083,50409.0
2025-03-19 13:30:00,212.95,213.66,212.75,212.83,39596.0,209.6067,210.3055,209.4098,209.4886,39596.0
2025-03-19 14:00:00,212.37,213.87,212.37,213.61,73780.0,209.0358,210.5122,209.0358,210.2563,73780.0
2025-03-19 14:30:00,213.71,214.72,213.46,214.24,38340.0,210.3548,211.3489,210.1087,210.8764,38340.0
2025-03-19 15:00:00,214.33,215.13,214.25,214.93,69859.0,210.965,211.7525,210.8863,211.5556,69859.0
2025-03-19 15:30:00,214.98,215.32,213.68,213.76,184961.0,211.6048,211.9395,210.3252,210.404,184961.0
2025-03-20 09:30:00,214.9,214.98,212.66,213.85,141707.0,211.5261,211.6048,209.3212,210.4926,141707.0
2025-03-20 10:00:00,213.42,214.5,213.31,214.48,49347.0,210.0693,211.1323,209.961,211.1127,49347.0
2025-03-20 10:30:00,214.48,214.87,213.84,214.21,101423.0,211.1127,211.4965,210.4827,210.8469,101423.0
2025-03-20 11:00:00,214.25,214.41,213.69,213.8,41147.0,210.8863,211.0438,210.3351,210.4433,41147.0
2025-03-20 11:30:00,213.8,214.51,213.59,214.33,38113.0,210.4433,211.1422,210.2366,210.965,38113.0
2025-03-20 12:00:00,214.32,214.5,213.97,214.45,39683.0,210.9552,211.1323,210.6107,211.0831,39683.0
2025-03-20 12:30:00,214.41,214.64,213.6,213.81,24924.0,211.0438,211.2702,210.2465,210.4532,24924.0
2025-03-20 13:00:00,213.88,213.99,213.15,213.34,24545.0,210.5221,210.6304,209.8035,209.9906,24545.0
2025-03-20 13:30:00,213.26,213.7,213.25,213.33,16305.0,209.9118,210.3449,209.902,209.9807,16305.0
2025-03-20 14:00:00,213.32,213.87,213.32,213.49,28306.0,209.9709,210.5122,209.9709,210.1382,28306.0
2025-03-20 14:30:00,213.47,213.73,213.16,213.37,32817.0,210.1185,210.3744,209.8134,210.0201,32817.0
2025-03-20 15:00:00,213.45,213.89,213.28,213.55,42794.0,210.0988,210.5319,209.9315,210.1973,42794.0
2025-03-20 15:30:00,213.55,215.13,213.39,214.26,191312.0,210.1973,211.7525,210.0398,210.8961,191312.0
2025-03-21 09:30:00,213.86,215.24,212.64,215.04,777200.0,210.5024,211.8607,209.3016,211.6639,777200.0
2025-03-21 10:00:00,215.0,215.75,213.7,215.64,136427.0,211.6245,212.3627,210.3449,212.2545,136427.0
2025-03-21 10:30:00,215.64,217.12,215.24,217.08,162893.0,212.2545,213.7112,211.8607,213.6718,162893.0
2025-03-21 11:00:00,217.08,217.14,216.33,216.53,125433.0,213.6718,213.7309,212.9336,213.1305,125433.0
2025-03-21 11:30:00,216.6,216.89,216.48,216.6,55882.0,213.1994,213.4848,213.0813,213.1994,55882.0
2025-03-21 12:00:00,216.57,217.59,216.53,217.12,70678.0,213.1699,214.1738,213.1305,213.7112,70678.0
2025-03-21 12:30:00,217.17,217.38,216.55,217.25,56368.0,213.7604,213.9671,213.1502,213.8392,56368.0
2025-03-21 13:00:00,217.28,218.14,217.26,217.73,123792.0,213.8687,214.7152,213.849,214.3116,123792.0
2025-03-21 13:30:00,217.65,217.66,216.99,217.43,68237.0,214.2329,214.2427,213.5833,214.0163,68237.0
2025-03-21 14:00:00,217.36,217.83,216.57,216.71,114977.0,213.9474,214.4101,213.1699,213.3077,114977.0
2025-03-21 14:30:00,216.73,217.3,216.18,216.18,100054.0,213.3273,213.8884,212.786,212.786,100054.0
2025-03-21 15:00:00,216.22,217.58,215.88,217.42,209292.0,212.8253,214.164,212.4907,214.0065,209292.0
2025-03-21 15:30:00,217.42,219.59,215.97,216.31,910463.0,214.0065,216.1424,212.5793,212.9139,910463.0
2025-03-24 09:30:00,213.91,217.01,212.68,215.69,180778.0,210.5516,213.6029,209.3409,212.3037,180778.0
2025-03-24 10:00:00,215.79,216.46,213.58,213.84,158388.0,212.4021,213.0616,210.2268,210.4827,158388.0
2025-03-24 10:30:00,213.87,213.87,212.51,213.42,85886.0,210.5122,210.5122,209.1736,210.0693,85886.0
2025-03-24 11:00:00,213.4,214.4,213.01,214.15,60137.0,210.0496,211.0339,209.6657,210.7878,60137.0
2025-03-24 11:30:00,214.15,214.46,213.58,214.26,45658.0,210.7878,211.093,210.2268,210.8961,45658.0
2025-03-24 12:00:00,214.22,214.53,213.63,213.63,53225.0,210.8567,211.1619,210.276,210.276,53225.0
2025-03-24 12:30:00,213.58,213.82,213.0,213.27,49585.0,210.2268,210.463,209.6559,209.9217,49585.0
2025-03-24 13:00:00,213.27,213.92,212.97,213.92,102969.0,209.9217,210.5615,209.6264,210.5615,102969.0
2025-03-24 13:30:00,214.09,214.24,213.68,213.98,85388.0,210.7288,210.8764,210.3252,210.6205,85388.0
2025-03-24 14:00:00,213.88,214.0,212.63,212.73,120654.0,210.5221,210.6402,209.2917,209.3901,120654.0
2025-03-24 14:30:00,212.63,213.25,212.41,213.2,54118.0,209.2917,209.902,209.0752,209.8528,54118.0
2025-03-24 15:00:00,213.29,213.3,212.87,213.09,58023.0,209.9413,209.9512,209.5279,209.7445,58023.0
2025-03-24 15:30:00,213.17,213.47,212.43,212.74,329968.0,209.8232,210.1185,209.0948,209.4,329968.0
2025-03-25 09:30:00,212.02,212.37,208.19,212.0,198147.0,208.6913,209.0358,204.9214,208.6716,198147.0
2025-03-25 10:00:00,211.9,212.58,211.38,212.2,107195.0,208.5732,209.2425,208.0613,208.8685,107195.0
2025-03-25 10:30:00,212.19,212.58,210.85,211.8,203438.0,208.8586,209.2425,207.5397,208.4747,203438.0
2025-03-25 11:00:00,211.97,211.97,210.06,210.18,55904.0,208.6421,208.6421,206.7621,206.8802,55904.0
2025-03-25 11:30:00,210.03,211.17,210.03,210.25,78127.0,206.7325,207.8546,206.7325,206.9491,78127.0
2025-03-25 12:00:00,210.25,210.5,209.9,210.3,40575.0,206.9491,207.1951,206.6046,206.9983,40575.0
2025-03-25 12:30:00,210.34,210.79,210.1,210.63,40405.0,207.0377,207.4806,206.8014,207.3231,40405.0
2025-03-25 13:00:00,210.68,210.71,210.11,210.22,46857.0,207.3723,207.4019,206.8113,206.9195,46857.0
2025-03-25 13:30:00,210.21,210.93,210.21,210.56,38878.0,206.9097,207.6184,206.9097,207.2542,38878.0
2025-03-25 14:00:00,210.51,210.69,210.35,210.46,30220.0,207.205,207.3822,207.0475,207.1558,30220.0
2025-03-25 14:30:00,210.55,210.59,210.19,210.36,60152.0,207.2444,207.2837,206.89,207.0573,60152.0
2025-03-25 15:00:00,210.36,210.6,209.45,209.98,112660.0,207.0573,207.2936,206.1616,206.6833,112660.0
2025-03-25 15:30:00,209.97,210.21,208.82,209.51,316932.0,206.6735,206.9097,205.5415,206.2207,316932.0
2025-03-26 09:30:00,209.5,210.83,207.65,210.52,59402.0,206.2108,207.52,204.3899,207.2148,59402.0
2025-03-26 10:00:00,210.54,211.55,210.37,210.78,41435.0,207.2345,208.2287,207.0672,207.4708,41435.0
2025-03-26 10:30:00,210.65,211.24,210.17,210.31,30763.0,207.3428,207.9235,206.8703,207.0081,30763.0
2025-03-26 11:00:00,210.44,210.5,209.2,209.2,30951.0,207.1361,207.1951,205.9156,205.9156,30951.0
2025-03-26 11:30:00,209.24,209.62,208.83,209.49,28033.0,205.9549,206.329,205.5514,206.201,28033.0
2025-03-26 12:00:00,209.62,209.99,209.55,209.89,17212.0,206.329,206.6932,206.2601,206.5947,17212.0
2025-03-26 12:30:00,209.93,209.99,209.54,209.81,16582.0,206.6341,206.6932,206.2502,206.516,16582.0
2025-03-26 13:00:00,209.81,209.96,209.51,209.67,22960.0,206.516,206.6636,206.2207,206.3782,22960.0
2025-03-26 13:30:00,209.64,209.88,209.25,209.27,13594.0,206.3487,206.5849,205.9648,205.9845,13594.0
2025-03-26 14:00:00,209.27,209.96,209.26,209.7,33328.0,205.9845,206.6636,205.9746,206.4077,33328.0
2025-03-26 14:30:00,209.68,209.89,209.36,209.51,29313.0,206.388,206.5947,206.073,206.2207,29313.0
2025-03-26 15:00:00,209.53,209.82,209.26,209.7,49593.0,206.2404,206.5258,205.9746,206.4077,49593.0
2025-03-26 15:30:00,209.77,210.29,209.64,210.0,186257.0,206.4766,206.9884,206.3487,206.703,186257.0
2025-03-27 09:30:00,210.92,213.05,209.66,212.73,107367.0,207.6086,209.7051,206.3683,209.3901,107367.0
2025-03-27 10:00:00,212.73,214.3,212.72,213.25,121544.0,209.3901,210.9355,209.3803,209.902,121544.0
2025-03-27 10:30:00,213.08,213.7,212.6,213.23,57797.0,209.7346,210.3449,209.2622,209.8823,57797.0
2025-03-27 11:00:00,213.24,213.64,213.06,213.13,111154.0,209.8921,210.2859,209.715,209.7839,111154.0
2025-03-27 11:30:00,213.13,213.31,211.77,212.25,71254.0,209.7839,209.961,208.4452,208.9177,71254.0
2025-03-27 12:00:00,212.26,212.59,212.07,212.48,117714.0,208.9275,209.2523,208.7405,209.1441,117714.0
2025-03-27 12:30:00,212.48,212.91,212.3,212.5,43083.0,209.1441,209.5673,208.9669,209.1637,43083.0
2025-03-27 13:00:00,212.57,212.98,212.49,212.7,36575.0,209.2327,209.6362,209.1539,209.3606,36575.0
2025-03-27 13:30:00,212.65,212.92,212.21,212.75,132288.0,209.3114,209.5772,208.8783,209.4098,132288.0
2025-03-27 14:00:00,212.8,213.72,212.8,213.35,79097.0,209.459,210.3646,209.459,210.0004,79097.0
2025-03-27 14:30:00,213.31,214.0,213.3,213.79,105223.0,209.961,210.6402,209.9512,210.4335,105223.0
2025-03-27 15:00:00,213.82,215.05,213.81,214.65,68805.0,210.463,211.6737,210.4532,211.28,68805.0
2025-03-27 15:30:00,214.64,214.81,213.94,214.03,208197.0,211.2702,211.4375,210.5811,210.6697,208197.0
2025-03-28 09:30:00,215.64,215.64,213.36,214.05,55101.0,212.2545,212.2545,210.0102,210.6894,55101.0
2025-03-28 10:00:00,214.01,214.95,213.7,214.75,63678.0,210.65,211.5753,210.3449,211.3784,63678.0
2025-03-28 10:30:00,214.57,214.95,214.22,214.59,70654.0,211.2013,211.5753,210.8567,211.2209,70654.0
2025-03-28 11:00:00,214.66,214.89,214.17,214.41,36882.0,211.2898,211.5162,210.8075,211.0438,36882.0
2025-03-28 11:30:00,214.31,215.05,213.96,215.05,58714.0,210.9453,211.6737,210.6008,211.6737,58714.0
2025-03-28 12:00:00,215.0,215.32,214.79,214.92,37114.0,211.6245,211.9395,211.4178,211.5458,37114.0
2025-03-28 12:30:00,214.83,214.99,214.62,214.8,60790.0,211.4572,211.6147,211.2505,211.4276,60790.0
2025-03-28 13:00:00,214.73,215.17,214.73,214.76,33841.0,211.3587,211.7918,211.3587,211.3883,33841.0
2025-03-28 13:30:00,214.94,215.22,214.86,214.99,56029.0,211.5654,211.841,211.4867,211.6147,56029.0
2025-03-28 14:00:00,214.98,215.04,214.23,214.35,32974.0,211.6048,211.6639,210.8666,210.9847,32974.0
2025-03-28 14:30:00,214.32,214.89,214.27,214.82,30040.0,210.9552,211.5162,210.906,211.4473,30040.0
2025-03-28 15:00:00,214.82,215.31,214.77,215.14,58394.0,211.4473,211.9296,211.3981,211.7623,58394.0
2025-03-28 15:30:00,215.12,215.82,214.89,215.48,198063.0,211.7426,212.4316,211.5162,212.097,198063.0
2025-03-31 09:30:00,216.55,218.6,215.89,216.81,175756.0,213.1502,215.168,212.5005,213.4061,175756.0
2025-03-31 10:00:00,216.81,217.17,215.72,216.81,113739.0,213.4061,213.7604,212.3332,213.4061,113739.0
2025-03-31 10:30:00,216.8,217.61,216.59,217.13,76187.0,213.3962,214.1935,213.1895,213.7211,76187.0
2025-03-31 11:00:00,217.1,217.53,216.57,216.93,67426.0,213.6915,214.1148,213.1699,213.5242,67426.0
2025-03-31 11:30:00,216.8,217.17,216.66,216.92,65785.0,213.3962,213.7604,213.2584,213.5144,65785.0
2025-03-31 12:00:00,217.0,217.24,216.3,216.86,63380.0,213.5931,213.8293,212.9041,213.4553,63380.0
2025-03-31 12:30:00,216.95,217.06,216.04,216.36,40037.0,213.5439,213.6522,212.6482,212.9631,40037.0
2025-03-31 13:00:00,216.41,216.78,216.38,216.56,33885.0,213.0124,213.3766,212.9828,213.16,33885.0
2025-03-31 13:30:00,216.62,217.04,216.31,216.9,50365.0,213.2191,213.6325,212.9139,213.4947,50365.0
2025-03-31 14:00:00,216.98,217.96,216.94,217.8,87839.0,213.5734,214.538,213.534,214.3805,87839.0
2025-03-31 14:30:00,217.85,218.44,217.8,218.07,72166.0,214.4298,215.0105,214.3805,214.6463,72166.0
2025-03-31 15:00:00,218.06,219.18,218.06,218.94,78970.0,214.6365,215.7389,214.6365,215.5026,78970.0
2025-03-31 15:30:00,218.93,219.37,217.24,217.7,442882.0,215.4928,215.9259,213.8293,214.2821,442882.0
2025-04-01 09:30:00,220.08,220.7,217.89,217.96,133283.0,216.6247,217.235,214.4691,214.538,133283.0
2025-04-01 10:00:00,218.05,219.01,217.6,218.15,137367.0,214.6266,215.5715,214.1837,214.725,137367.0
2025-04-01 10:30:00,218.16,219.67,218.04,219.17,84671.0,214.7349,216.2212,214.6168,215.729,84671.0
2025-04-01 11:00:00,219.05,219.21,218.15,218.78,61347.0,215.6109,215.7684,214.725,215.3452,61347.0
2025-04-01 11:30:00,218.78,219.28,218.52,219.05,56325.0,215.3452,215.8373,215.0892,215.6109,56325.0
2025-04-01 12:00:00,219.11,219.65,218.57,218.57,59666.0,215.67,216.2015,215.1385,215.1385,59666.0
2025-04-01 12:30:00,218.56,218.81,218.12,218.62,56828.0,215.1286,215.3747,214.6955,215.1877,56828.0
2025-04-01 13:00:00,218.73,219.26,218.35,218.54,98713.0,215.2959,215.8176,214.9219,215.1089,98713.0
2025-04-01 13:30:00,218.49,218.69,218.01,218.14,61678.0,215.0597,215.2566,214.5872,214.7152,61678.0
2025-04-01 14:00:00,218.1,218.76,217.91,218.71,41703.0,214.6758,215.3255,214.4888,215.2763,41703.0
2025-04-01 14:30:00,218.65,218.65,217.92,218.34,37283.0,215.2172,215.2172,214.4987,214.9121,37283.0
2025-04-01 15:00:00,218.31,218.64,218.08,218.49,54424.0,214.8825,215.2074,214.6561,215.0597,54424.0
2025-04-01 15:30:00,218.5,219.7,218.33,219.41,184078.0,215.0695,216.2507,214.9022,215.9653,184078.0
2025-04-02 09:30:00,219.88,220.48,217.81,218.07,88420.0,216.4279,217.0185,214.3904,214.6463,88420.0
2025-04-02 10:00:00,218.09,219.26,217.76,218.71,81381.0,214.666,215.8176,214.3412,215.2763,81381.0
2025-04-02 10:30:00,218.86,219.56,218.62,219.27,44047.0,215.4239,216.1129,215.1877,215.8275,44047.0
2025-04-02 11:00:00,219.28,219.95,218.62,218.68,46096.0,215.8373,216.4968,215.1877,215.2467,46096.0
2025-04-02 11:30:00,218.72,219.0,217.84,218.07,49917.0,215.2861,215.5617,214.4199,214.6463,49917.0
2025-04-02 12:00:00,218.09,218.2,217.26,217.74,29131.0,214.666,214.7743,213.849,214.3215,29131.0
2025-04-02 12:30:00,217.69,218.62,217.69,218.45,71591.0,214.2723,215.1877,214.2723,215.0203,71591.0
2025-04-02 13:00:00,218.45,218.59,217.78,217.88,47060.0,215.0203,215.1581,214.3609,214.4593,47060.0
2025-04-02 13:30:00,217.88,218.02,217.27,217.34,55973.0,214.4593,214.5971,213.8589,213.9278,55973.0
2025-04-02 14:00:00,217.35,217.39,216.46,216.74,141541.0,213.9376,213.977,213.0616,213.3372,141541.0
2025-04-02 14:30:00,216.74,217.11,216.29,216.38,95001.0,213.3372,213.7014,212.8942,212.9828,95001.0
2025-04-02 15:00:00,216.38,217.15,216.29,216.41,77150.0,212.9828,213.7407,212.8942,213.0124,77150.0
2025-04-02 15:30:00,216.41,217.99,216.37,217.86,483439.0,213.0124,214.5676,212.973,214.4396,483439.0
2025-04-03 09:30:00,225.0,231.03,220.0,224.72,405202.0,221.4675,227.4028,216.546,221.1919,405202.0
2025-04-03 10:00:00,224.62,225.78,223.03,225.19,389086.0,221.0935,222.2353,219.5284,221.6545,389086.0
2025-04-03 10:30:00,225.38,227.65,225.21,226.85,214529.0,221.8415,224.0759,221.6742,223.2885,214529.0
2025-04-03 11:00:00,226.87,228.34,226.72,227.4,145651.0,223.3081,224.7551,223.1605,223.8298,145651.0
2025-04-03 11:30:00,227.37,227.5,225.4,226.41,102012.0,223.8003,223.9282,221.8612,222.8554,102012.0
2025-04-03 12:00:00,226.28,226.75,225.33,225.89,155888.0,222.7274,223.19,221.7923,222.3435,155888.0
2025-04-03 12:30:00,225.88,225.96,224.34,225.03,90198.0,222.3337,222.4124,220.8179,221.497,90198.0
2025-04-03 13:00:00,225.03,226.09,224.29,225.78,82911.0,221.497,222.5404,220.7686,222.2353,82911.0
2025-04-03 13:30:00,225.71,225.94,225.1,225.94,56247.0,222.1664,222.3927,221.5659,222.3927,56247.0
2025-04-03 14:00:00,225.94,226.73,225.21,225.79,634949.0,222.3927,223.1703,221.6742,222.2451,634949.0
2025-04-03 14:30:00,225.93,227.76,225.52,227.36,159348.0,222.3829,224.1842,221.9793,223.7904,159348.0
2025-04-03 15:00:00,227.36,228.56,226.37,228.56,238049.0,223.7904,224.9716,222.816,224.9716,238049.0
2025-04-03 15:30:00,228.32,228.87,226.97,228.14,979599.0,224.7354,225.2767,223.4066,224.5582,979599.0
2025-04-04 09:30:00,233.15,233.8,228.91,230.13,691165.0,229.4895,230.1293,225.3161,226.517,691165.0
2025-04-04 10:00:00,230.13,230.61,227.37,229.27,1074046.0,226.517,226.9894,223.8003,225.6705,1074046.0
2025-04-04 10:30:00,229.3,230.83,228.09,229.97,539432.0,225.7,227.206,224.509,226.3595,539432.0
2025-04-04 11:00:00,229.97,230.32,225.59,225.93,435605.0,226.3595,226.704,222.0482,222.3829,435605.0
2025-04-04 11:30:00,225.94,227.87,225.64,227.42,435705.0,222.3927,224.2924,222.0975,223.8495,435705.0
2025-04-04 12:00:00,227.23,227.45,224.71,224.92,506339.0,223.6625,223.879,221.1821,221.3888,506339.0
2025-04-04 12:30:00,225.08,226.05,224.51,224.9,230273.0,221.5462,222.501,220.9852,221.3691,230273.0
2025-04-04 13:00:00,224.85,225.64,223.74,224.33,263329.0,221.3199,222.0975,220.2273,220.808,263329.0
2025-04-04 13:30:00,224.19,225.12,223.26,223.62,176336.0,220.6702,221.5856,219.7548,220.1092,176336.0
2025-04-04 14:00:00,223.54,223.84,221.45,222.06,241348.0,220.0304,220.3257,217.9732,218.5737,241348.0
2025-04-04 14:30:00,222.05,224.04,221.85,223.63,436933.0,218.5638,220.5226,218.367,220.119,436933.0
2025-04-04 15:00:00,223.62,223.97,222.77,223.18,239907.0,220.1092,220.4537,219.2725,219.6761,239907.0
2025-04-04 15:30:00,223.18,223.87,220.03,220.27,734964.0,219.6761,220.3552,216.5755,216.8118,734964.0
2025-04-07 09:30:00,216.52,218.63,212.04,214.72,383979.0,213.1206,215.1975,208.711,211.3489,383979.0
2025-04-07 10:00:00,214.67,221.91,211.72,215.46,372599.0,211.2997,218.426,208.396,212.0773,372599.0
2025-04-07 10:30:00,215.26,217.0,213.37,215.5,150204.0,211.8804,213.5931,210.0201,212.1166,150204.0
2025-04-07 11:00:00,215.59,217.71,212.14,212.27,134950.0,212.2052,214.292,208.8094,208.9374,134950.0
2025-04-07 11:30:00,212.26,216.07,212.25,215.6,129884.0,208.9275,212.6777,208.9177,212.2151,129884.0
2025-04-07 12:00:00,215.6,216.3,214.02,215.59,207981.0,212.2151,212.9041,210.6599,212.2052,207981.0
2025-04-07 12:30:00,215.34,215.85,213.06,213.26,114767.0,211.9592,212.4612,209.715,209.9118,114767.0
2025-04-07 13:00:00,213.4,215.31,212.55,215.31,129925.0,210.0496,211.9296,209.213,211.9296,129925.0
2025-04-07 13:30:00,215.14,216.49,214.33,216.36,101863.0,211.7623,213.0911,210.965,212.9631,101863.0
2025-04-07 14:00:00,216.4,217.1,215.46,215.84,85094.0,213.0025,213.6915,212.0773,212.4513,85094.0
2025-04-07 14:30:00,215.88,216.23,213.65,214.45,91972.0,212.4907,212.8352,210.2957,211.0831,91972.0
2025-04-07 15:00:00,214.45,215.45,212.78,213.13,217044.0,211.0831,212.0674,209.4394,209.7839,217044.0
2025-04-07 15:30:00,213.21,214.65,211.64,213.26,509444.0,209.8626,211.28,208.3173,209.9118,509444.0
2025-04-08 09:30:00,215.09,216.69,208.07,210.83,620490.0,211.7131,213.288,204.8033,207.52,620490.0
2025-04-08 10:00:00,210.99,212.55,210.05,211.22,263024.0,207.6775,209.213,206.7522,207.9038,263024.0
2025-04-08 10:30:00,211.14,211.88,210.04,210.38,191104.0,207.8251,208.5535,206.7424,207.077,191104.0
2025-04-08 11:00:00,210.33,211.08,208.51,208.59,200963.0,207.0278,207.766,205.2364,205.3151,200963.0
2025-04-08 11:30:00,208.76,210.75,208.76,209.77,135970.0,205.4825,207.4412,205.4825,206.4766,135970.0
2025-04-08 12:00:00,209.68,210.59,209.24,210.59,85550.0,206.388,207.2837,205.9549,207.2837,85550.0
2025-04-08 12:30:00,210.6,210.8,209.64,210.08,144486.0,207.2936,207.4904,206.3487,206.7817,144486.0
2025-04-08 13:00:00,209.97,210.19,208.3,208.37,128319.0,206.6735,206.89,205.0297,205.0986,128319.0
2025-04-08 13:30:00,208.32,209.3,207.58,208.49,95893.0,205.0494,206.014,204.321,205.2167,95893.0
2025-04-08 14:00:00,208.26,208.41,205.65,205.79,106580.0,204.9903,205.138,202.4213,202.5591,106580.0
2025-04-08 14:30:00,205.8,207.61,205.75,207.02,144083.0,202.5689,204.3505,202.5197,203.7698,144083.0
2025-04-08 15:00:00,207.02,207.58,206.22,207.01,209501.0,203.7698,204.321,202.9823,203.7599,209501.0
2025-04-08 15:30:00,207.01,207.02,202.01,204.6,663721.0,203.7599,203.7698,198.8384,201.3878,663721.0
2025-04-09 09:30:00,202.11,203.41,197.5,201.83,412981.0,198.9369,200.2165,194.3992,198.6613,412981.0
2025-04-09 10:00:00,201.6,203.28,201.51,202.63,190143.0,198.4349,200.0885,198.3463,199.4487,190143.0
2025-04-09 10:30:00,202.48,202.92,200.72,200.73,154186.0,199.3011,199.7342,197.5687,197.5785,154186.0
2025-04-09 11:00:00,200.78,203.83,200.76,203.75,133262.0,197.6278,200.6299,197.6081,200.5511,133262.0
2025-04-09 11:30:00,203.76,204.11,202.39,202.43,121997.0,200.561,200.9055,199.2125,199.2518,121997.0
2025-04-09 12:00:00,202.43,204.46,202.14,204.16,72169.0,199.2518,201.25,198.9664,200.9547,72169.0
2025-04-09 12:30:00,204.09,204.25,203.57,203.78,101632.0,200.8858,201.0433,200.374,200.5807,101632.0
2025-04-09 13:00:00,203.88,211.94,203.72,209.69,278939.0,200.6791,208.6125,200.5216,206.3979,278939.0
2025-04-09 13:30:00,209.68,211.43,207.13,208.23,420162.0,206.388,208.1105,203.8781,204.9608,420162.0
2025-04-09 14:00:00,208.41,209.12,205.37,206.04,322276.0,205.138,205.8368,202.1457,202.8052,322276.0
2025-04-09 14:30:00,206.14,206.43,202.8,203.59,318263.0,202.9036,203.189,199.616,200.3936,318263.0
2025-04-09 15:00:00,203.59,206.71,203.25,206.48,227225.0,200.3936,203.4647,200.059,203.2383,227225.0
2025-04-09 15:30:00,206.39,208.12,205.35,207.4,656798.0,203.1497,204.8525,202.126,204.1438,656798.0
2025-04-10 09:30:00,207.75,213.17,205.43,211.15,180988.0,204.4883,209.8232,202.2047,207.8349,180988.0
2025-04-10 10:00:00,211.18,211.65,209.52,209.63,64195.0,207.8645,208.3271,206.2305,206.3388,64195.0
2025-04-10 10:30:00,209.2,209.24,207.31,208.06,148352.0,205.9156,205.9549,204.0552,204.7935,148352.0
2025-04-10 11:00:00,208.09,208.21,206.18,206.63,78939.0,204.823,204.9411,202.943,203.3859,78939.0
2025-04-10 11:30:00,206.48,207.19,205.7,206.03,66427.0,203.2383,203.9371,202.4705,202.7953,66427.0
2025-04-10 12:00:00,206.03,206.48,203.49,204.16,75866.0,202.7953,203.2383,200.2952,200.9547,75866.0
2025-04-10 12:30:00,204.21,206.53,204.2,206.04,106740.0,201.0039,203.2875,200.9941,202.8052,106740.0
2025-04-10 13:00:00,206.03,207.24,203.85,205.34,91822.0,202.7953,203.9863,200.6496,202.1162,91822.0
2025-04-10 13:30:00,205.29,207.32,204.97,206.05,136570.0,202.0669,204.0651,201.752,202.815,136570.0
2025-04-10 14:00:00,206.12,208.6,205.48,208.34,143960.0,202.8839,205.325,202.254,205.0691,143960.0
2025-04-10 14:30:00,208.15,209.28,207.4,208.46,105953.0,204.882,205.9943,204.1438,205.1872,105953.0
2025-04-10 15:00:00,208.48,210.31,208.29,208.29,148511.0,205.2069,207.0081,205.0198,205.0198,148511.0
2025-04-10 15:30:00,208.28,209.34,206.33,208.21,332714.0,205.01,206.0534,203.0906,204.9411,332714.0
2025-04-11 09:30:00,206.52,209.7,205.15,207.68,142068.0,204.8984,208.0534,203.5391,206.0493,142068.0
2025-04-11 10:00:00,207.41,209.17,206.7,207.97,110475.0,205.7814,207.5276,205.077,206.337,110475.0
2025-04-11 10:30:00,207.9,208.91,207.49,208.56,70410.0,206.2675,207.2696,205.8607,206.9223,70410.0
2025-04-11 11:00:00,208.49,209.61,207.44,208.63,121446.0,206.8529,207.9641,205.8111,206.9918,121446.0
2025-04-11 11:30:00,208.68,210.26,208.31,210.13,54414.0,207.0414,208.609,206.6743,208.48,54414.0
2025-04-11 12:00:00,210.29,211.64,209.85,211.47,73387.0,208.6388,209.9782,208.2022,209.8095,73387.0
2025-04-11 12:30:00,211.49,212.73,211.43,212.34,93200.0,209.8293,211.0596,209.7698,210.6727,93200.0
2025-04-11 13:00:00,212.36,212.36,210.59,210.65,79110.0,210.6925,210.6925,208.9364,208.9959,79110.0
2025-04-11 13:30:00,210.64,213.1,210.41,212.43,88029.0,208.986,211.4267,208.7578,210.762,88029.0
2025-04-11 14:00:00,212.47,212.49,211.66,212.23,35500.0,210.8016,210.8215,209.998,210.5635,35500.0
2025-04-11 14:30:00,212.23,212.57,211.79,212.08,33649.0,210.5635,210.9009,210.127,210.4147,33649.0
2025-04-11 15:00:00,212.09,213.5,212.08,213.39,76808.0,210.4246,211.8236,210.4147,211.7144,76808.0
2025-04-11 15:30:00,213.36,213.75,212.76,213.13,216138.0,211.6847,212.0716,211.0894,211.4565,216138.0
2025-04-14 09:30:00,213.0,215.37,211.15,214.54,99898.0,211.3275,213.6789,209.492,212.8554,99898.0
2025-04-14 10:00:00,214.54,215.6,214.36,215.03,75857.0,212.8554,213.9071,212.6768,213.3415,75857.0
2025-04-14 10:30:00,215.13,215.82,214.63,215.37,93654.0,213.4408,214.1253,212.9447,213.6789,93654.0
2025-04-14 11:00:00,215.53,217.08,215.53,216.46,88355.0,213.8376,215.3754,213.8376,214.7603,88355.0
2025-04-14 11:30:00,216.46,217.07,216.02,216.51,45005.0,214.7603,215.3655,214.3238,214.8099,45005.0
2025-04-14 12:00:00,216.34,217.45,216.14,217.06,59705.0,214.6413,215.7425,214.4428,215.3556,59705.0
2025-04-14 12:30:00,217.03,217.34,216.86,217.22,41945.0,215.3258,215.6334,215.1572,215.5143,41945.0
2025-04-14 13:00:00,217.22,218.13,216.77,217.4,35532.0,215.5143,216.4172,215.0679,215.6929,35532.0
2025-04-14 13:30:00,217.48,218.02,217.23,217.91,31745.0,215.7723,216.3081,215.5243,216.1989,31745.0
2025-04-14 14:00:00,217.87,218.2,217.76,218.09,24398.0,216.1592,216.4867,216.0501,216.3775,24398.0
2025-04-14 14:30:00,217.97,218.4,217.83,217.84,65513.0,216.2585,216.6851,216.1196,216.1295,65513.0
2025-04-14 15:00:00,217.88,218.83,217.7,217.7,94622.0,216.1692,217.1117,215.9906,215.9906,94622.0
2025-04-14 15:30:00,217.77,218.45,217.44,217.84,223798.0,216.06,216.7347,215.7326,216.1295,223798.0
2025-04-15 09:30:00,219.28,219.83,216.02,218.66,220555.0,217.5582,218.1039,214.3238,216.943,220555.0
2025-04-15 10:00:00,218.66,220.82,218.65,220.51,246239.0,216.943,219.0861,216.9331,218.7785,246239.0
2025-04-15 10:30:00,220.51,220.6,219.65,220.04,171209.0,218.7785,218.8678,217.9253,218.3122,171209.0
2025-04-15 11:00:00,220.0,220.5,219.74,220.18,198279.0,218.2725,218.7686,218.0146,218.4511,198279.0
2025-04-15 11:30:00,220.15,220.44,219.57,220.13,160715.0,218.4213,218.7091,217.8459,218.4015,160715.0
2025-04-15 12:00:00,220.13,220.39,219.24,220.01,81149.0,218.4015,218.6595,217.5185,218.2824,81149.0
2025-04-15 12:30:00,220.03,220.21,219.47,220.03,91375.0,218.3023,218.4809,217.7467,218.3023,91375.0
2025-04-15 13:00:00,220.0,220.21,219.78,219.96,86425.0,218.2725,218.4809,218.0542,218.2328,86425.0
2025-04-15 13:30:00,220.02,220.24,219.26,219.41,68425.0,218.2924,218.5106,217.5383,217.6872,68425.0
2025-04-15 14:00:00,219.47,219.64,218.79,218.99,67802.0,217.7467,217.9153,217.072,217.2704,67802.0
2025-04-15 14:30:00,218.99,219.44,218.84,219.13,81125.0,217.2704,217.7169,217.1216,217.4093,81125.0
2025-04-15 15:00:00,219.04,219.17,218.66,218.9,171924.0,217.3201,217.449,216.943,217.1812,171924.0
2025-04-15 15:30:00,218.86,218.89,217.64,218.05,453120.0,217.1415,217.1712,215.931,216.3378,453120.0
2025-04-16 09:30:00,220.3,220.54,217.17,218.23,148818.0,218.5702,218.8083,215.4647,216.5164,148818.0
2025-04-16 10:00:00,218.44,218.99,217.69,218.8,144296.0,216.7248,217.2704,215.9807,217.0819,144296.0
2025-04-16 10:30:00,219.03,220.0,218.89,219.2,94625.0,217.3101,218.2725,217.1712,217.4788,94625.0
2025-04-16 11:00:00,219.31,220.32,219.13,220.19,85677.0,217.5879,218.59,217.4093,218.461,85677.0
2025-04-16 11:30:00,220.16,220.38,219.67,220.04,72907.0,218.4313,218.6495,217.9451,218.3122,72907.0
2025-04-16 12:00:00,220.04,220.17,219.47,219.66,202100.0,218.3122,218.4412,217.7467,217.9352,202100.0
2025-04-16 12:30:00,219.76,220.21,219.74,220.0,228768.0,218.0344,218.4809,218.0146,218.2725,228768.0
2025-04-16 13:00:00,219.96,220.13,219.59,219.8,49284.0,218.2328,218.4015,217.8657,218.0741,49284.0
2025-04-16 13:30:00,219.84,219.88,217.87,217.91,100996.0,218.1138,218.1535,216.1592,216.1989,100996.0
2025-04-16 14:00:00,217.93,218.84,217.85,217.94,223733.0,216.2188,217.1216,216.1394,216.2287,223733.0
2025-04-16 14:30:00,217.94,218.03,217.45,217.65,71509.0,216.2287,216.318,215.7425,215.941,71509.0
2025-04-16 15:00:00,217.69,218.0,216.95,216.95,167345.0,215.9807,216.2882,215.2465,215.2465,167345.0
2025-04-16 15:30:00,217.05,218.49,216.51,217.99,384162.0,215.3457,216.7744,214.8099,216.2783,384162.0
2025-04-17 09:30:00,218.94,222.27,218.26,222.04,136299.0,217.2208,220.5247,216.5462,220.2965,136299.0
2025-04-17 10:00:00,221.92,222.54,221.02,221.12,41696.0,220.1774,220.7926,219.2845,219.3837,41696.0
2025-04-17 10:30:00,221.12,221.21,220.42,220.87,49424.0,219.3837,219.473,218.6892,219.1357,49424.0
2025-04-17 11:00:00,220.79,221.85,220.79,221.55,81618.0,219.0563,220.108,219.0563,219.8103,81618.0
2025-04-17 11:30:00,221.59,222.23,221.5,221.99,82583.0,219.85,220.485,219.7607,220.2469,82583.0
2025-04-17 12:00:00,221.99,222.64,221.66,222.5,56825.0,220.2469,220.8918,219.9195,220.7529,56825.0
2025-04-17 12:30:00,222.54,222.83,221.98,222.55,48241.0,220.7926,221.0803,220.237,220.8025,48241.0
2025-04-17 13:00:00,222.75,222.75,222.02,222.21,57500.0,221.0009,221.0009,220.2767,220.4652,57500.0
2025-04-17 13:30:00,222.12,223.18,221.78,222.57,177755.0,220.3759,221.4275,220.0385,220.8223,177755.0
2025-04-17 14:00:00,222.62,224.36,222.61,223.49,106954.0,220.8719,222.5983,220.862,221.7351,106954.0
2025-04-17 14:30:00,223.54,224.06,222.79,222.8,94623.0,221.7847,222.3006,221.0406,221.0505,94623.0
2025-04-17 15:00:00,222.8,223.25,222.33,223.05,175801.0,221.0505,221.497,220.5842,221.2986,175801.0
2025-04-17 15:30:00,222.96,223.7,222.65,222.68,388110.0,221.2093,221.9435,220.9017,220.9315,388110.0
2025-04-21 09:30:00,221.33,223.55,220.76,222.91,220628.0,219.5921,221.7946,219.0265,221.1597,220628.0
2025-04-21 10:00:00,222.85,223.48,221.96,222.22,58155.0,221.1001,221.7252,220.2171,220.4751,58155.0
2025-04-21 10:30:00,222.28,222.59,220.8,221.09,50815.0,220.5346,220.8422,219.0662,219.354,50815.0
2025-04-21 11:00:00,220.94,221.22,219.73,219.75,113191.0,219.2051,219.4829,218.0046,218.0245,113191.0
2025-04-21 11:30:00,219.57,219.91,218.08,218.38,139326.0,217.8459,218.1832,216.3676,216.6652,139326.0
2025-04-21 12:00:00,218.36,218.41,217.66,218.32,29913.0,216.6454,216.695,215.9509,216.6057,29913.0
2025-04-21 12:30:00,218.37,218.58,217.81,217.88,25975.0,216.6553,216.8637,216.0997,216.1692,25975.0
2025-04-21 13:00:00,217.81,217.91,216.53,216.58,51725.0,216.0997,216.1989,214.8298,214.8794,51725.0
2025-04-21 13:30:00,216.59,216.82,215.61,215.86,36415.0,214.8893,215.1175,213.917,214.165,36415.0
2025-04-21 14:00:00,215.66,216.04,215.13,215.99,25441.0,213.9666,214.3436,213.4408,214.294,25441.0
2025-04-21 14:30:00,216.0,216.46,215.84,216.09,72093.0,214.3039,214.7603,214.1452,214.3932,72093.0
2025-04-21 15:00:00,216.1,216.66,215.8,216.47,87304.0,214.4031,214.9587,214.1055,214.7702,87304.0
2025-04-21 15:30:00,216.45,218.22,215.81,218.03,308100.0,214.7504,216.5065,214.1154,216.318,308100.0
2025-04-22 09:30:00,219.78,221.77,217.83,218.94,177103.0,218.0542,220.0286,216.1196,217.2208,177103.0
2025-04-22 10:00:00,218.92,220.21,218.57,219.84,177646.0,217.201,218.4809,216.8537,218.1138,177646.0
2025-04-22 10:30:00,219.84,220.82,219.66,220.64,203108.0,218.1138,219.0861,217.9352,218.9075,203108.0
2025-04-22 11:00:00,220.78,221.11,220.6,221.0,79265.0,219.0464,219.3738,218.8678,219.2647,79265.0
2025-04-22 11:30:00,220.99,221.78,220.82,221.58,157849.0,219.2547,220.0385,219.0861,219.8401,157849.0
2025-04-22 12:00:00,221.58,222.22,219.95,220.03,73296.0,219.8401,220.4751,218.2229,218.3023,73296.0
2025-04-22 12:30:00,220.03,220.14,219.58,219.66,59269.0,218.3023,218.4114,217.8558,217.9352,59269.0
2025-04-22 13:00:00,219.73,220.0,218.57,218.67,53548.0,218.0046,218.2725,216.8537,216.953,53548.0
2025-04-22 13:30:00,218.55,218.94,218.37,218.37,25003.0,216.8339,217.2208,216.6553,216.6553,25003.0
2025-04-22 14:00:00,218.49,219.95,218.49,219.77,40666.0,216.7744,218.2229,216.7744,218.0443,40666.0
2025-04-22 14:30:00,219.82,220.08,219.7,219.91,87036.0,218.0939,218.3519,217.9749,218.1832,87036.0
2025-04-22 15:00:00,219.86,220.55,219.66,220.46,107285.0,218.1336,218.8182,217.9352,218.7289,107285.0
2025-04-22 15:30:00,220.4,221.45,220.33,220.99,236344.0,218.6694,219.7111,218.5999,219.2547,236344.0
2025-04-23 09:30:00,219.77,219.92,213.72,215.64,475507.0,218.0443,218.1931,212.0418,213.9468,475507.0
2025-04-23 10:00:00,215.8,216.21,214.13,215.83,201096.0,214.1055,214.5123,212.4486,214.1353,201096.0
2025-04-23 10:30:00,215.9,216.0,214.25,214.31,145965.0,214.2047,214.3039,212.5677,212.6272,145965.0
2025-04-23 11:00:00,214.32,214.56,210.05,210.54,561623.0,212.6371,212.8752,208.4006,208.8868,561623.0
2025-04-23 11:30:00,210.64,211.07,209.54,210.75,492974.0,208.986,209.4126,207.8947,209.0952,492974.0
2025-04-23 12:00:00,210.75,210.82,209.52,210.28,178720.0,209.0952,209.1646,207.8748,208.6288,178720.0
2025-04-23 12:30:00,210.28,211.16,210.19,210.94,125479.0,208.6288,209.5019,208.5395,209.2837,125479.0
2025-04-23 13:00:00,211.02,212.14,210.59,211.07,158207.0,209.363,210.4742,208.9364,209.4126,158207.0
2025-04-23 13:30:00,211.13,211.27,209.56,210.53,303830.0,209.4722,209.6111,207.9145,208.8769,303830.0
2025-04-23 14:00:00,210.55,211.5,209.37,209.49,510154.0,208.8967,209.8393,207.726,207.845,510154.0
2025-04-23 14:30:00,209.49,210.33,209.4,210.06,154668.0,207.845,208.6784,207.7558,208.4106,154668.0
2025-04-23 15:00:00,210.11,211.26,209.7,211.01,483809.0,208.4602,209.6011,208.0534,209.3531,483809.0
2025-04-23 15:30:00,211.01,212.83,210.93,212.56,625052.0,209.3531,211.1588,209.2737,210.8909,625052.0
2025-04-24 09:30:00,214.33,214.33,210.87,212.68,135297.0,212.647,212.647,209.2142,211.01,135297.0
2025-04-24 10:00:00,212.71,213.78,212.36,212.89,54794.0,211.0398,212.1014,210.6925,211.2183,54794.0
2025-04-24 10:30:00,212.81,213.46,212.66,213.34,46161.0,211.139,211.7839,210.9902,211.6648,46161.0
2025-04-24 11:00:00,213.58,214.61,213.38,214.17,64675.0,211.9029,212.9248,211.7045,212.4883,64675.0
2025-04-24 11:30:00,214.16,214.58,213.97,214.19,55183.0,212.4784,212.8951,212.2899,212.5081,55183.0
2025-04-24 12:00:00,214.24,214.88,213.84,214.58,68035.0,212.5577,213.1927,212.1609,212.8951,68035.0
2025-04-24 12:30:00,214.58,215.29,214.18,214.2,104919.0,212.8951,213.5995,212.4982,212.5181,104919.0
2025-04-24 13:00:00,214.2,214.28,212.35,212.46,91132.0,212.5181,212.5974,210.6826,210.7917,91132.0
2025-04-24 13:30:00,212.46,213.06,211.97,212.8,123652.0,210.7917,211.387,210.3056,211.1291,123652.0
2025-04-24 14:00:00,212.87,213.29,212.31,212.42,90801.0,211.1985,211.6152,210.6429,210.752,90801.0
2025-04-24 14:30:00,212.42,212.63,211.33,211.45,97159.0,210.752,210.9604,209.6706,209.7897,97159.0
2025-04-24 15:00:00,211.47,211.76,210.76,211.41,95709.0,209.8095,210.0972,209.1051,209.75,95709.0
2025-04-24 15:30:00,211.44,212.21,210.81,210.92,430095.0,209.7797,210.5437,209.1547,209.2638,430095.0
2025-04-25 09:30:00,211.48,211.48,208.6,208.94,120923.0,209.8194,209.8194,206.962,207.2994,120923.0
2025-04-25 10:00:00,209.21,210.04,208.45,209.47,117155.0,207.5672,208.3907,206.8132,207.8252,117155.0
2025-04-25 10:30:00,209.32,210.49,208.84,210.34,148732.0,207.6764,208.8372,207.2001,208.6884,148732.0
2025-04-25 11:00:00,210.19,210.73,210.12,210.6,74345.0,208.5395,209.0753,208.4701,208.9463,74345.0
2025-04-25 11:30:00,210.58,210.6,210.06,210.39,80803.0,208.9265,208.9463,208.4106,208.738,80803.0
2025-04-25 12:00:00,210.4,211.27,210.4,211.1,45775.0,208.7479,209.6111,208.7479,209.4424,45775.0
2025-04-25 12:30:00,211.14,211.33,210.75,211.01,59604.0,209.4821,209.6706,209.0952,209.3531,59604.0
2025-04-25 13:00:00,211.01,211.33,210.76,210.98,82526.0,209.3531,209.6706,209.1051,209.3233,82526.0
2025-04-25 13:30:00,211.03,211.08,210.49,210.77,136020.0,209.373,209.4226,208.8372,209.115,136020.0
2025-04-25 14:00:00,210.79,211.79,210.62,211.46,68007.0,209.1348,210.127,208.9662,209.7996,68007.0
2025-04-25 14:30:00,211.45,211.45,210.81,210.93,57455.0,209.7897,209.7897,209.1547,209.2737,57455.0
2025-04-25 15:00:00,210.95,211.26,210.66,210.72,94056.0,209.2936,209.6011,209.0059,209.0654,94056.0
2025-04-25 15:30:00,210.7,210.88,209.91,210.78,329282.0,209.0455,209.2241,208.2617,209.1249,329282.0
2025-04-28 09:30:00,210.45,213.6,210.12,210.15,127922.0,208.7975,211.9228,208.4701,208.4999,127922.0
2025-04-28 10:00:00,210.43,211.0,209.36,210.02,77194.0,208.7777,209.3432,207.7161,208.3709,77194.0
2025-04-28 10:30:00,210.1,210.44,209.52,210.27,216268.0,208.4503,208.7876,207.8748,208.6189,216268.0
2025-04-28 11:00:00,210.23,211.28,210.04,211.16,119238.0,208.5792,209.621,208.3907,209.5019,119238.0
2025-04-28 11:30:00,211.03,211.48,210.53,210.65,55595.0,209.373,209.8194,208.8769,208.9959,55595.0
2025-04-28 12:00:00,210.5,211.09,210.13,210.96,40468.0,208.8471,209.4325,208.48,209.3035,40468.0
2025-04-28 12:30:00,211.03,211.1,210.64,210.94,97955.0,209.373,209.4424,208.986,209.2837,97955.0
2025-04-28 13:00:00,210.84,211.06,210.24,210.61,120055.0,209.1844,209.4027,208.5892,208.9562,120055.0
2025-04-28 13:30:00,210.69,210.95,210.32,210.95,67673.0,209.0356,209.2936,208.6685,209.2936,67673.0
2025-04-28 14:00:00,210.9,211.34,210.89,211.28,89627.0,209.244,209.6805,209.2341,209.621,89627.0
2025-04-28 14:30:00,211.22,211.61,211.03,211.03,118293.0,209.5615,209.9484,209.373,209.373,118293.0
2025-04-28 15:00:00,211.06,211.79,211.0,211.64,134832.0,209.4027,210.127,209.3432,209.9782,134832.0
2025-04-28 15:30:00,211.64,211.84,210.71,211.25,492976.0,209.9782,210.1766,209.0555,209.5912,492976.0
2025-04-29 09:30:00,211.64,219.28,210.36,218.83,211634.0,209.9782,217.5582,208.7082,217.1117,211634.0
2025-04-29 10:00:00,218.65,220.19,217.77,218.93,178356.0,216.9331,218.461,216.06,217.2109,178356.0
2025-04-29 10:30:00,219.0,219.72,218.14,219.47,105020.0,217.2804,217.9947,216.4271,217.7467,105020.0
2025-04-29 11:00:00,219.47,221.14,219.47,220.61,106130.0,217.7467,219.4036,217.7467,218.8777,106130.0
2025-04-29 11:30:00,220.63,221.17,220.0,220.58,71449.0,218.8976,219.4333,218.2725,218.848,71449.0
2025-04-29 12:00:00,220.52,221.05,220.04,220.36,56313.0,218.7884,219.3143,218.3122,218.6297,56313.0
2025-04-29 12:30:00,220.22,220.75,219.64,220.35,66303.0,218.4908,219.0166,217.9153,218.6198,66303.0
2025-04-29 13:00:00,220.42,221.49,219.94,221.21,296478.0,218.6892,219.7508,218.213,219.473,296478.0
2025-04-29 13:30:00,221.28,221.75,220.73,221.67,56082.0,219.5425,220.0088,218.9968,219.9294,56082.0
2025-04-29 14:00:00,221.67,221.67,220.57,221.22,49276.0,219.9294,219.9294,218.838,219.4829,49276.0
2025-04-29 14:30:00,221.17,221.67,220.79,221.29,59555.0,219.4333,219.9294,219.0563,219.5524,59555.0
2025-04-29 15:00:00,221.27,221.77,221.06,221.27,105661.0,219.5325,220.0286,219.3242,219.5325,105661.0
2025-04-29 15:30:00,221.31,221.7,220.68,221.09,273265.0,219.5722,219.9592,218.9472,219.354,273265.0
2025-04-30 09:30:00,221.36,225.1,220.59,224.89,309087.0,219.6218,223.3325,218.8579,223.1241,309087.0
2025-04-30 10:00:00,224.6,225.45,223.08,223.72,84473.0,222.8364,223.6797,221.3283,221.9633,84473.0
2025-04-30 10:30:00,223.88,224.36,223.23,224.22,83426.0,222.1221,222.5983,221.4772,222.4594,83426.0
2025-04-30 11:00:00,224.18,225.0,224.14,224.58,58982.0,222.4197,223.2333,222.38,222.8166,58982.0
2025-04-30 11:30:00,224.45,225.08,224.06,224.27,61199.0,222.6876,223.3126,222.3006,222.509,61199.0
2025-04-30 12:00:00,224.3,224.45,223.71,223.8,56160.0,222.5388,222.6876,221.9534,222.0427,56160.0
2025-04-30 12:30:00,223.65,224.78,223.52,224.77,73962.0,221.8939,223.015,221.7649,223.0051,73962.0
2025-04-30 13:00:00,224.46,224.73,223.98,224.71,75577.0,222.6975,222.9654,222.2213,222.9455,75577.0
2025-04-30 13:30:00,224.62,225.45,224.62,225.26,65323.0,222.8562,223.6797,222.8562,223.4912,65323.0
2025-04-30 14:00:00,225.18,225.73,224.21,224.32,88913.0,223.4118,223.9575,222.4495,222.5586,88913.0
2025-04-30 14:30:00,224.27,224.38,223.12,223.27,109107.0,222.509,222.6181,221.368,221.5168,109107.0
2025-04-30 15:00:00,223.28,224.1,223.22,223.31,101814.0,221.5268,222.3403,221.4672,221.5565,101814.0
2025-04-30 15:30:00,223.34,226.09,222.86,225.22,360172.0,221.5863,224.3147,221.1101,223.4515,360172.0
2025-05-01 09:30:00,224.87,225.84,223.36,224.05,105060.0,223.1043,224.0667,221.6061,222.2907,105060.0
2025-05-01 10:00:00,224.24,225.19,223.2,224.88,57282.0,222.4792,223.4218,221.4474,223.1142,57282.0
2025-05-01 10:30:00,224.88,225.08,224.28,224.94,40720.0,223.1142,223.3126,222.5189,223.1737,40720.0
2025-05-01 11:00:00,225.03,225.49,224.49,224.49,36294.0,223.263,223.7194,222.7273,222.7273,36294.0
2025-05-01 11:30:00,224.51,224.63,223.38,223.61,50903.0,222.7471,222.8662,221.626,221.8542,50903.0
2025-05-01 12:00:00,223.78,224.22,223.22,223.42,71651.0,222.0228,222.4594,221.4672,221.6657,71651.0
2025-05-01 12:30:00,223.42,223.57,223.17,223.45,77076.0,221.6657,221.8145,221.4176,221.6954,77076.0
2025-05-01 13:00:00,223.46,223.89,223.14,223.29,103920.0,221.7053,222.132,221.3879,221.5367,103920.0
2025-05-01 13:30:00,223.29,223.86,223.07,223.08,30067.0,221.5367,222.1022,221.3184,221.3283,30067.0
2025-05-01 14:00:00,223.15,223.86,223.15,223.39,46824.0,221.3978,222.1022,221.3978,221.6359,46824.0
2025-05-01 14:30:00,223.46,224.68,223.37,224.59,45987.0,221.7053,222.9158,221.6161,222.8265,45987.0
2025-05-01 15:00:00,224.67,224.68,223.73,224.27,72668.0,222.9058,222.9158,221.9732,222.509,72668.0
2025-05-01 15:30:00,224.28,225.4,223.98,224.03,274632.0,222.5189,223.6301,222.2213,222.2709,274632.0
2025-05-02 09:30:00,225.0,225.98,222.74,224.32,147429.0,223.2333,224.2056,220.991,222.5586,147429.0
2025-05-02 10:00:00,224.06,225.19,223.85,224.65,207732.0,222.3006,223.4218,222.0923,222.886,207732.0
2025-05-02 10:30:00,224.61,224.74,223.58,223.68,99190.0,222.8463,222.9753,221.8244,221.9236,99190.0
2025-05-02 11:00:00,223.67,223.67,221.19,222.52,131909.0,221.9137,221.9137,219.4532,220.7727,131909.0
2025-05-02 11:30:00,222.52,223.13,222.01,222.07,51227.0,220.7727,221.3779,220.2667,220.3263,51227.0
2025-05-02 12:00:00,221.96,222.58,221.53,221.91,49455.0,220.2171,220.8323,219.7905,220.1675,49455.0
2025-05-02 12:30:00,221.89,222.25,221.4,222.13,103678.0,220.1477,220.5048,219.6615,220.3858,103678.0
2025-05-02 13:00:00,222.14,223.27,221.95,222.91,107984.0,220.3957,221.5168,220.2072,221.1597,107984.0
2025-05-02 13:30:00,222.91,223.98,222.67,223.4,57417.0,221.1597,222.2213,220.9216,221.6458,57417.0
2025-05-02 14:00:00,223.32,223.46,223.07,223.09,44243.0,221.5664,221.7053,221.3184,221.3383,44243.0
2025-05-02 14:30:00,223.14,223.93,223.11,223.79,49454.0,221.3879,222.1717,221.3581,222.0328,49454.0
2025-05-02 15:00:00,223.8,224.21,223.54,224.09,102114.0,222.0427,222.4495,221.7847,222.3304,102114.0
2025-05-02 15:30:00,224.04,224.44,223.24,223.54,308977.0,222.2808,222.6777,221.4871,221.7847,308977.0
2025-05-05 09:30:00,225.1,225.1,222.44,222.93,42961.0,223.3325,223.3325,220.6934,221.1795,42961.0
2025-05-05 10:00:00,223.07,224.09,222.7,223.77,33799.0,221.3184,222.3304,220.9513,222.0129,33799.0
2025-05-05 10:30:00,223.62,224.62,223.24,224.48,71512.0,221.8641,222.8562,221.4871,222.7173,71512.0
2025-05-05 11:00:00,224.61,224.62,223.88,224.15,82957.0,222.8463,222.8562,222.1221,222.3899,82957.0
2025-05-05 11:30:00,224.2,224.57,223.71,224.36,22463.0,222.4395,222.8066,221.9534,222.5983,22463.0
2025-05-05 12:00:00,224.43,224.99,224.29,224.99,49023.0,222.6677,223.2233,222.5288,223.2233,49023.0
2025-05-05 12:30:00,224.9,225.27,224.82,225.08,35168.0,223.134,223.5011,223.0547,223.3126,35168.0
2025-05-05 13:00:00,225.04,225.09,224.51,224.59,50700.0,223.2729,223.3225,222.7471,222.8265,50700.0
2025-05-05 13:30:00,224.64,225.0,224.63,224.79,27666.0,222.8761,223.2333,222.8662,223.0249,27666.0
2025-05-05 14:00:00,224.76,225.81,224.66,225.78,77299.0,222.9951,224.0369,222.8959,224.0071,77299.0
2025-05-05 14:30:00,225.75,226.02,225.47,225.53,65122.0,223.9774,224.2452,223.6996,223.7591,65122.0
2025-05-05 15:00:00,225.47,225.55,224.56,224.63,27511.0,223.6996,223.7789,222.7967,222.8662,27511.0
2025-05-05 15:30:00,224.64,224.83,223.84,223.93,184863.0,222.8761,223.0646,222.0824,222.1717,184863.0
2025-05-06 09:30:00,224.31,224.5,222.36,222.73,99502.0,222.5487,222.7372,220.614,220.9811,99502.0
2025-05-06 10:00:00,222.69,224.45,222.44,224.15,47454.0,220.9414,222.6876,220.6934,222.3899,47454.0
2025-05-06 10:30:00,224.24,224.9,223.7,224.72,55285.0,222.4792,223.134,221.9435,222.9555,55285.0
2025-05-06 11:00:00,224.73,225.62,224.69,224.96,109943.0,222.9654,223.8484,222.9257,223.1936,109943.0
2025-05-06 11:30:00,225.05,225.16,223.75,223.75,17112.0,223.2829,223.392,221.9931,221.9931,17112.0
2025-05-06 12:00:00,223.81,224.25,223.58,223.6,19711.0,222.0526,222.4891,221.8244,221.8442,19711.0
2025-05-06 12:30:00,223.63,224.01,223.03,223.43,19001.0,221.874,222.251,221.2787,221.6756,19001.0
2025-05-06 13:00:00,223.38,223.77,223.19,223.59,15628.0,221.626,222.0129,221.4375,221.8343,15628.0
2025-05-06 13:30:00,223.61,223.7,223.27,223.39,10980.0,221.8542,221.9435,221.5168,221.6359,10980.0
2025-05-06 14:00:00,223.44,224.07,223.44,223.85,17142.0,221.6855,222.3106,221.6855,222.0923,17142.0
2025-05-06 14:30:00,223.89,224.08,223.72,224.03,35170.0,222.132,222.3205,221.9633,222.2709,35170.0
2025-05-06 15:00:00,223.97,224.17,223.47,223.72,41223.0,222.2113,222.4098,221.7153,221.9633,41223.0
2025-05-06 15:30:00,223.81,224.5,223.76,223.83,224483.0,222.0526,222.7372,222.003,222.0724,224483.0
2025-05-07 09:30:00,222.58,224.96,222.58,224.21,135356.0,220.8323,223.1936,220.8323,222.4495,135356.0
2025-05-07 10:00:00,224.23,224.29,222.32,222.36,89285.0,222.4693,222.5288,220.5743,220.614,89285.0
2025-05-07 10:30:00,222.38,223.58,222.3,223.29,57774.0,220.6338,221.8244,220.5545,221.5367,57774.0
2025-05-07 11:00:00,223.2,223.34,222.35,222.69,35371.0,221.4474,221.5863,220.6041,220.9414,35371.0
2025-05-07 11:30:00,222.71,222.99,222.36,222.56,37896.0,220.9612,221.239,220.614,220.8124,37896.0
2025-05-07 12:00:00,222.52,222.88,222.15,222.15,37755.0,220.7727,221.1299,220.4056,220.4056,37755.0
2025-05-07 12:30:00,222.16,222.66,222.13,222.23,43535.0,220.4156,220.9116,220.3858,220.485,43535.0
2025-05-07 13:00:00,222.32,222.67,222.1,222.52,65076.0,220.5743,220.9216,220.356,220.7727,65076.0
2025-05-07 13:30:00,222.55,222.64,221.05,221.15,133140.0,220.8025,220.8918,219.3143,219.4135,133140.0
2025-05-07 14:00:00,221.27,221.62,220.37,220.45,127142.0,219.5325,219.8798,218.6396,218.719,127142.0
2025-05-07 14:30:00,220.59,221.18,219.81,219.97,120118.0,218.8579,219.4433,218.084,218.2428,120118.0
2025-05-07 15:00:00,220.08,220.6,219.86,219.86,315047.0,218.3519,218.8678,218.1336,218.1336,315047.0
2025-05-07 15:30:00,220.0,220.49,219.27,219.53,671875.0,218.2725,218.7587,217.5482,217.8062,671875.0
2025-05-08 09:30:00,218.94,219.52,218.15,218.34,76251.0,217.2208,217.7963,216.437,216.6256,76251.0
2025-05-08 10:00:00,218.28,219.61,218.03,219.48,92254.0,216.566,217.8856,216.318,217.7566,92254.0
2025-05-08 10:30:00,219.47,219.47,218.16,218.63,94950.0,217.7467,217.7467,216.447,216.9133,94950.0
2025-05-08 11:00:00,218.59,219.9,218.42,219.51,113880.0,216.8736,218.1733,216.7049,217.7864,113880.0
2025-05-08 11:30:00,219.39,219.75,218.94,219.26,39134.0,217.6673,218.0245,217.2208,217.5383,39134.0
2025-05-08 12:00:00,219.38,219.84,219.36,219.52,83867.0,217.6574,218.1138,217.6375,217.7963,83867.0
2025-05-08 12:30:00,219.61,219.84,219.22,219.67,46679.0,217.8856,218.1138,217.4986,217.9451,46679.0
2025-05-08 13:00:00,219.7,219.73,218.71,218.88,62083.0,217.9749,218.0046,216.9926,217.1613,62083.0
2025-05-08 13:30:00,218.88,219.21,218.72,218.78,55905.0,217.1613,217.4887,217.0026,217.0621,55905.0
2025-05-08 14:00:00,218.78,219.51,218.73,219.09,45741.0,217.0621,217.7864,217.0125,217.3697,45741.0
2025-05-08 14:30:00,219.15,219.46,218.95,219.0,28557.0,217.4292,217.7368,217.2308,217.2804,28557.0
2025-05-08 15:00:00,219.03,219.24,218.92,219.1,68526.0,217.3101,217.5185,217.201,217.3796,68526.0
2025-05-08 15:30:00,219.14,219.19,217.55,217.89,385839.0,217.4193,217.4689,215.8418,216.1791,385839.0
2025-05-09 09:30:00,217.07,219.33,216.58,219.33,123373.0,215.3655,217.6078,214.8794,217.6078,123373.0
2025-05-09 10:00:00,219.13,219.54,218.85,219.12,26764.0,217.4093,217.8161,217.1315,217.3994,26764.0
2025-05-09 10:30:00,219.22,219.56,218.98,219.13,93554.0,217.4986,217.836,217.2605,217.4093,93554.0
2025-05-09 11:00:00,219.24,219.53,218.92,219.04,53149.0,217.5185,217.8062,217.201,217.3201,53149.0
2025-05-09 11:30:00,219.04,219.57,218.96,219.45,52097.0,217.3201,217.8459,217.2407,217.7268,52097.0
2025-05-09 12:00:00,219.45,219.87,219.42,219.45,113856.0,217.7268,218.1435,217.6971,217.7268,113856.0
2025-05-09 12:30:00,219.59,219.59,218.98,219.17,43766.0,217.8657,217.8657,217.2605,217.449,43766.0
2025-05-09 13:00:00,219.08,219.72,219.0,219.6,85082.0,217.3597,217.9947,217.2804,217.8757,85082.0
2025-05-09 13:30:00,219.6,220.31,219.6,220.15,166044.0,217.8757,218.5801,217.8757,218.4213,166044.0
2025-05-09 14:00:00,220.14,220.15,219.5,219.86,44420.0,218.4114,218.4213,217.7764,218.1336,44420.0
2025-05-09 14:30:00,219.81,220.32,219.78,220.09,104527.0,218.084,218.59,218.0542,218.3618,104527.0
2025-05-09 15:00:00,220.1,220.59,220.07,220.48,139280.0,218.3717,218.8579,218.342,218.7487,139280.0
2025-05-09 15:30:00,220.4,220.57,219.5,219.97,251791.0,218.6694,218.838,217.7764,218.2428,251791.0
2025-05-12 09:30:00,217.44,217.44,210.15,210.15,417326.0,215.7326,215.7326,208.4999,208.4999,417326.0
2025-05-12 10:00:00,210.09,210.53,208.73,209.23,193246.0,208.4403,208.8769,207.091,207.5871,193246.0
2025-05-12 10:30:00,209.31,210.87,209.12,210.1,148505.0,207.6665,209.2142,207.4779,208.4503,148505.0
2025-05-12 11:00:00,210.05,210.75,208.43,208.58,143237.0,208.4006,209.0952,206.7934,206.9422,143237.0
2025-05-12 11:30:00,208.6,209.42,208.16,209.19,160825.0,206.962,207.7756,206.5255,207.5474,160825.0
2025-05-12 12:00:00,209.14,209.94,208.93,209.75,54318.0,207.4978,208.2915,207.2894,208.103,54318.0
2025-05-12 12:30:00,209.76,210.08,209.14,209.95,86117.0,208.1129,208.4304,207.4978,208.3014,86117.0
2025-05-12 13:00:00,209.95,210.03,208.74,208.75,229996.0,208.3014,208.3808,207.1009,207.1109,229996.0
2025-05-12 13:30:00,208.78,208.92,207.7,207.77,124429.0,207.1406,207.2795,206.0691,206.1385,124429.0
2025-05-12 14:00:00,207.82,208.09,207.13,207.31,89170.0,206.1882,206.456,205.5036,205.6822,89170.0
2025-05-12 14:30:00,207.31,207.87,207.05,207.83,172955.0,205.6822,206.2378,205.4242,206.1981,172955.0
2025-05-12 15:00:00,207.84,208.07,207.5,207.64,143735.0,206.208,206.4362,205.8707,206.0096,143735.0
2025-05-12 15:30:00,207.67,208.07,206.92,207.93,359331.0,206.0393,206.4362,205.2952,206.2973,359331.0
2025-05-13 09:30:00,208.5,208.5,204.24,204.48,315008.0,206.8628,206.8628,202.6363,202.8744,315008.0
2025-05-13 10:00:00,204.49,204.69,202.8,202.82,164174.0,202.8843,203.0827,201.2076,201.2274,164174.0
2025-05-13 10:30:00,203.1,203.59,202.48,203.18,197628.0,201.5052,201.9914,200.8901,201.5846,197628.0
2025-05-13 11:00:00,203.17,204.33,202.92,203.8,176573.0,201.5747,202.7256,201.3266,202.1997,176573.0
2025-05-13 11:30:00,203.77,203.95,202.46,202.97,215855.0,202.17,202.3485,200.8702,201.3762,215855.0
2025-05-13 12:00:00,202.97,203.04,201.95,202.16,153236.0,201.3762,201.4457,200.3642,200.5726,153236.0
2025-05-13 12:30:00,202.21,202.94,201.72,202.77,275643.0,200.6222,201.3465,200.1361,201.1778,275643.0
2025-05-13 13:00:00,202.76,204.43,202.75,204.32,181746.0,201.1679,202.8248,201.158,202.7156,181746.0
2025-05-13 13:30:00,204.28,204.8,203.7,204.74,103262.0,202.676,203.1919,202.1005,203.1323,103262.0
2025-05-13 14:00:00,204.75,204.86,203.92,204.31,63871.0,203.1423,203.2514,202.3188,202.7057,63871.0
2025-05-13 14:30:00,204.38,204.84,203.88,204.46,178509.0,202.7752,203.2316,202.2791,202.8545,178509.0
2025-05-13 15:00:00,204.54,204.66,203.99,204.38,99551.0,202.9339,203.053,202.3882,202.7752,99551.0
2025-05-13 15:30:00,204.4,205.0,203.9,203.95,378592.0,202.795,203.3903,202.2989,202.3485,378592.0
2025-05-14 09:30:00,202.9,204.17,201.01,203.75,480918.0,201.3068,202.5668,199.4316,202.1501,480918.0
2025-05-14 10:00:00,203.83,203.83,202.56,203.4,243815.0,202.2295,202.2295,200.9695,201.8029,243815.0
2025-05-14 10:30:00,203.41,204.13,203.24,203.34,161045.0,201.8128,202.5271,201.6441,201.7433,161045.0
2025-05-14 11:00:00,203.34,203.66,202.81,203.62,112011.0,201.7433,202.0608,201.2175,202.0211,112011.0
2025-05-14 11:30:00,203.61,203.98,203.48,203.83,70578.0,202.0112,202.3783,201.8822,202.2295,70578.0
2025-05-14 12:00:00,203.7,204.03,203.35,203.45,157330.0,202.1005,202.4279,201.7533,201.8525,157330.0
2025-05-14 12:30:00,203.45,203.94,203.33,203.76,72426.0,201.8525,202.3386,201.7334,202.16,72426.0
2025-05-14 13:00:00,203.74,204.07,203.66,203.95,93795.0,202.1402,202.4676,202.0608,202.3485,93795.0
2025-05-14 13:30:00,203.9,204.27,203.79,204.26,116842.0,202.2989,202.666,202.1898,202.6561,116842.0
2025-05-14 14:00:00,204.3,204.59,204.0,204.48,161217.0,202.6958,202.9835,202.3982,202.8744,161217.0
2025-05-14 14:30:00,204.51,204.85,204.18,204.25,77856.0,202.9041,203.2415,202.5767,202.6462,77856.0
2025-05-14 15:00:00,204.34,204.53,203.99,204.27,104047.0,202.7355,202.924,202.3882,202.666,104047.0
2025-05-14 15:30:00,204.27,205.19,204.17,204.5,445764.0,202.666,203.5788,202.5668,202.8942,445764.0
2025-05-15 09:30:00,206.24,209.28,205.0,209.14,259986.0,204.6206,207.6367,203.3903,207.4978,259986.0
2025-05-15 10:00:00,209.22,209.81,208.64,208.85,79665.0,207.5772,208.1625,207.0017,207.2101,79665.0
2025-05-15 10:30:00,208.97,209.42,208.37,208.67,43979.0,207.3291,207.7756,206.7338,207.0315,43979.0
2025-05-15 11:00:00,208.75,209.94,208.41,209.58,56395.0,207.1109,208.2915,206.7735,207.9343,56395.0
2025-05-15 11:30:00,209.56,210.11,209.56,210.02,73518.0,207.9145,208.4602,207.9145,208.3709,73518.0
2025-05-15 12:00:00,209.93,210.47,209.82,209.98,55364.0,208.2816,208.8173,208.1725,208.3312,55364.0
2025-05-15 12:30:00,209.99,210.04,209.07,209.9,60272.0,208.3411,208.3907,207.4283,208.2518,60272.0
2025-05-15 13:00:00,209.78,210.07,209.54,209.54,52389.0,208.1328,208.4205,207.8947,207.8947,52389.0
2025-05-15 13:30:00,209.53,210.1,209.21,209.91,57888.0,207.8847,208.4503,207.5672,208.2617,57888.0
2025-05-15 14:00:00,209.83,211.0,209.83,210.75,63852.0,208.1824,209.3432,208.1824,209.0952,63852.0
2025-05-15 14:30:00,210.71,211.13,210.52,210.7,121019.0,209.0555,209.4722,208.867,209.0455,121019.0
2025-05-15 15:00:00,210.74,211.39,210.5,211.36,130055.0,209.0852,209.7301,208.8471,209.7004,130055.0
2025-05-15 15:30:00,211.39,211.77,211.11,211.75,408312.0,209.7301,210.1071,209.4523,210.0873,408312.0
2025-05-16 09:30:00,212.96,213.1,211.7,212.35,235097.0,211.2878,211.4267,210.0377,210.6826,235097.0
2025-05-16 10:00:00,212.34,213.16,211.4,212.86,130093.0,210.6727,211.4862,209.74,211.1886,130093.0
2025-05-16 10:30:00,212.74,213.46,212.38,212.49,94456.0,211.0695,211.7839,210.7124,210.8215,94456.0
2025-05-16 11:00:00,212.47,212.89,212.19,212.3,68111.0,210.8016,211.2183,210.5238,210.633,68111.0
2025-05-16 11:30:00,212.2,212.38,211.91,212.18,47124.0,210.5338,210.7124,210.246,210.5139,47124.0
2025-05-16 12:00:00,212.18,212.43,211.93,212.19,40299.0,210.5139,210.762,210.2659,210.5238,40299.0
2025-05-16 12:30:00,212.18,212.34,211.65,211.91,43834.0,210.5139,210.6727,209.9881,210.246,43834.0
2025-05-16 13:00:00,212.03,212.66,211.85,212.51,37533.0,210.3651,210.9902,210.1865,210.8413,37533.0
2025-05-16 13:30:00,212.45,212.83,212.35,212.82,51908.0,210.7818,211.1588,210.6826,211.1489,51908.0
2025-05-16 14:00:00,212.69,213.05,212.52,212.86,54527.0,211.0199,211.3771,210.8513,211.1886,54527.0
2025-05-16 14:30:00,212.88,212.95,212.28,212.84,44456.0,211.2084,211.2779,210.6131,211.1687,44456.0
2025-05-16 15:00:00,212.85,213.27,212.82,213.01,79958.0,211.1787,211.5954,211.1489,211.3374,79958.0
2025-05-16 15:30:00,212.95,213.44,212.73,213.42,289559.0,211.2779,211.764,211.0596,211.7442,289559.0
2025-05-19 09:30:00,213.64,214.26,211.95,212.63,143980.0,211.9625,212.5776,210.2857,210.9604,143980.0
2025-05-19 10:00:00,212.86,214.39,212.7,214.39,72479.0,211.1886,212.7066,211.0298,212.7066,72479.0
2025-05-19 10:30:00,214.33,214.77,214.19,214.39,45055.0,212.647,213.0836,212.5081,212.7066,45055.0
2025-05-19 11:00:00,214.56,214.86,214.44,214.62,75268.0,212.8752,213.1729,212.7562,212.9348,75268.0
2025-05-19 11:30:00,214.66,214.88,214.36,214.84,33000.0,212.9744,213.1927,212.6768,213.153,33000.0
2025-05-19 12:00:00,214.87,214.99,214.38,214.53,30584.0,213.1828,213.3019,212.6966,212.8455,30584.0
2025-05-19 12:30:00,214.45,214.95,214.33,214.75,24050.0,212.7661,213.2622,212.647,213.0637,24050.0
2025-05-19 13:00:00,214.78,215.12,214.58,214.78,30519.0,213.0935,213.4308,212.8951,213.0935,30519.0
2025-05-19 13:30:00,214.78,215.08,214.7,214.88,36656.0,213.0935,213.3912,213.0141,213.1927,36656.0
2025-05-19 14:00:00,214.86,215.14,214.79,215.08,29365.0,213.1729,213.4507,213.1034,213.3912,29365.0
2025-05-19 14:30:00,215.08,215.24,214.93,215.05,29960.0,213.3912,213.5499,213.2423,213.3614,29960.0
2025-05-19 15:00:00,215.08,215.09,214.77,214.92,41424.0,213.3912,213.4011,213.0836,213.2324,41424.0
2025-05-19 15:30:00,214.98,215.5,214.95,215.13,151718.0,213.2919,213.8079,213.2622,213.4408,151718.0
2025-05-20 09:30:00,213.51,215.72,213.42,215.59,93336.0,211.8335,214.0261,211.7442,213.8971,93336.0
2025-05-20 10:00:00,215.56,215.64,214.73,215.15,68780.0,213.8674,213.9468,213.0439,213.4606,68780.0
2025-05-20 10:30:00,215.07,215.31,214.6,215.23,45888.0,213.3812,213.6193,212.9149,213.54,45888.0
2025-05-20 11:00:00,215.14,215.86,215.01,215.52,55639.0,213.4507,214.165,213.3217,213.8277,55639.0
2025-05-20 11:30:00,215.37,215.45,214.56,214.78,42955.0,213.6789,213.7582,212.8752,213.0935,42955.0
2025-05-20 12:00:00,214.71,214.71,214.24,214.28,27639.0,213.0241,213.0241,212.5577,212.5974,27639.0
2025-05-20 12:30:00,214.36,214.7,214.24,214.64,25150.0,212.6768,213.0141,212.5577,212.9546,25150.0
2025-05-20 13:00:00,214.64,215.22,214.63,214.98,20647.0,212.9546,213.5301,212.9447,213.2919,20647.0
2025-05-20 13:30:00,215.04,215.66,215.01,215.66,32680.0,213.3515,213.9666,213.3217,213.9666,32680.0
2025-05-20 14:00:00,215.54,215.73,215.08,215.2,37463.0,213.8475,214.036,213.3912,213.5102,37463.0
2025-05-20 14:30:00,215.17,215.3,214.92,215.19,36943.0,213.4804,213.6094,213.2324,213.5003,36943.0
2025-05-20 15:00:00,215.2,215.2,214.86,215.12,43150.0,213.5102,213.5102,213.1729,213.4308,43150.0
2025-05-20 15:30:00,215.12,215.77,215.11,215.52,167641.0,213.4308,214.0757,213.4209,213.8277,167641.0
2025-05-21 09:30:00,215.64,216.17,214.86,215.66,74846.0,213.9468,214.4726,213.1729,213.9666,74846.0
2025-05-21 10:00:00,215.65,216.41,215.6,216.02,65015.0,213.9567,214.7107,213.9071,214.3238,65015.0
2025-05-21 10:30:00,216.01,216.06,215.14,215.53,36385.0,214.3138,214.3635,213.4507,213.8376,36385.0
2025-05-21 11:00:00,215.54,216.19,215.16,215.75,52491.0,213.8475,214.4924,213.4705,214.0559,52491.0
2025-05-21 11:30:00,215.85,216.56,215.72,216.29,39010.0,214.1551,214.8595,214.0261,214.5916,39010.0
2025-05-21 12:00:00,216.29,216.35,215.3,215.38,113379.0,214.5916,214.6512,213.6094,213.6888,113379.0
2025-05-21 12:30:00,215.47,216.1,215.47,215.68,41206.0,213.7781,214.4031,213.7781,213.9864,41206.0
2025-05-21 13:00:00,215.72,215.99,214.88,215.0,38491.0,214.0261,214.294,213.1927,213.3118,38491.0
2025-05-21 13:30:00,214.92,215.46,214.79,215.03,80541.0,213.2324,213.7682,213.1034,213.3415,80541.0
2025-05-21 14:00:00,215.05,215.05,213.59,213.67,95543.0,213.3614,213.3614,211.9128,211.9922,95543.0
2025-05-21 14:30:00,213.71,214.17,213.65,213.97,50222.0,212.0319,212.4883,211.9724,212.2899,50222.0
2025-05-21 15:00:00,213.88,214.22,213.46,213.54,125638.0,212.2006,212.5379,211.7839,211.8632,125638.0
2025-05-21 15:30:00,213.63,214.22,213.6,213.74,246666.0,211.9525,212.5379,211.9228,212.0617,246666.0
2025-05-22 09:30:00,214.43,215.66,211.27,211.4,59287.0,212.7463,213.9666,209.6111,209.74,59287.0
2025-05-22 10:00:00,211.5,211.82,210.13,210.17,67447.0,209.8393,210.1567,208.48,208.5197,67447.0
2025-05-22 10:30:00,210.12,210.48,209.07,210.48,86376.0,208.4701,208.8273,207.4283,208.8273,86376.0
2025-05-22 11:00:00,210.49,210.73,209.15,209.99,37538.0,208.8372,209.0753,207.5077,208.3411,37538.0
2025-05-22 11:30:00,209.94,210.55,209.92,210.14,81056.0,208.2915,208.8967,208.2717,208.4899,81056.0
2025-05-22 12:00:00,210.1,210.6,209.87,210.15,60798.0,208.4503,208.9463,208.2221,208.4999,60798.0
2025-05-22 12:30:00,210.18,210.47,209.85,210.03,47081.0,208.5296,208.8173,208.2022,208.3808,47081.0
2025-05-22 13:00:00,210.02,210.84,209.64,210.79,46599.0,208.3709,209.1844,207.9939,209.1348,46599.0
2025-05-22 13:30:00,210.76,211.23,210.63,210.71,45730.0,209.1051,209.5714,208.9761,209.0555,45730.0
2025-05-22 14:00:00,210.77,211.31,210.71,211.02,38095.0,209.115,209.6508,209.0555,209.363,38095.0
2025-05-22 14:30:00,211.01,211.15,210.67,210.93,46853.0,209.3531,209.492,209.0158,209.2737,46853.0
2025-05-22 15:00:00,210.91,211.18,210.68,211.09,72024.0,209.2539,209.5218,209.0257,209.4325,72024.0
2025-05-22 15:30:00,211.1,211.21,210.13,210.28,245073.0,209.4424,209.5515,208.48,208.6288,245073.0
2025-05-23 09:30:00,213.12,213.53,210.55,211.17,92226.0,211.4465,211.8533,208.8967,209.5119,92226.0
2025-05-23 10:00:00,211.05,212.13,211.03,211.63,39844.0,209.3928,210.4643,209.373,209.9682,39844.0
2025-05-23 10:30:00,211.6,211.84,211.14,211.28,38967.0,209.9385,210.1766,209.4821,209.621,38967.0
2025-05-23 11:00:00,211.28,211.78,211.19,211.78,28992.0,209.621,210.1171,209.5317,210.1171,28992.0
2025-05-23 11:30:00,211.69,212.08,211.53,211.7,17793.0,210.0278,210.4147,209.869,210.0377,17793.0
2025-05-23 12:00:00,211.66,211.66,210.82,211.02,16172.0,209.998,209.998,209.1646,209.363,16172.0
2025-05-23 12:30:00,210.99,211.17,210.68,210.79,15790.0,209.3333,209.5119,209.0257,209.1348,15790.0
2025-05-23 13:00:00,210.75,211.53,210.75,211.47,15475.0,209.0952,209.869,209.0952,209.8095,15475.0
2025-05-23 13:30:00,211.37,211.72,211.34,211.59,21467.0,209.7103,210.0575,209.6805,209.9286,21467.0
2025-05-23 14:00:00,211.59,212.16,211.59,211.81,34401.0,209.9286,210.4941,209.9286,210.1468,34401.0
2025-05-23 14:30:00,211.81,212.22,211.71,211.79,25792.0,210.1468,210.5536,210.0476,210.127,25792.0
2025-05-23 15:00:00,211.74,212.05,211.58,211.95,59862.0,210.0774,210.3849,209.9186,210.2857,59862.0
2025-05-23 15:30:00,211.95,212.5,211.74,211.93,141709.0,210.2857,210.8314,210.0774,210.2659,141709.0
2025-05-27 09:30:00,211.02,212.82,211.02,212.5,78082.0,209.363,211.1489,209.363,210.8314,78082.0
2025-05-27 10:00:00,212.42,213.88,212.42,213.7,95734.0,210.752,212.2006,210.752,212.022,95734.0
2025-05-27 10:30:00,213.58,214.54,213.54,214.15,43292.0,211.9029,212.8554,211.8632,212.4685,43292.0
2025-05-27 11:00:00,214.1,214.37,213.43,214.15,50202.0,212.4188,212.6867,211.7541,212.4685,50202.0
2025-05-27 11:30:00,214.26,214.39,213.92,214.25,45603.0,212.5776,212.7066,212.2403,212.5677,45603.0
2025-05-27 12:00:00,214.23,214.53,213.86,214.47,52737.0,212.5478,212.8455,212.1807,212.7859,52737.0
2025-05-27 12:30:00,214.43,214.85,214.13,214.39,31855.0,212.7463,213.163,212.4486,212.7066,31855.0
2025-05-27 13:00:00,214.4,214.62,214.11,214.17,17231.0,212.7165,212.9348,212.4288,212.4883,17231.0
2025-05-27 13:30:00,214.22,214.94,214.03,214.92,28783.0,212.5379,213.2522,212.3494,213.2324,28783.0
2025-05-27 14:00:00,214.92,214.99,214.54,214.58,47072.0,213.2324,213.3019,212.8554,212.8951,47072.0
2025-05-27 14:30:00,214.51,214.89,214.28,214.49,52855.0,212.8256,213.2026,212.5974,212.8058,52855.0
2025-05-27 15:00:00,214.39,214.61,214.02,214.03,47694.0,212.7066,212.9248,212.3395,212.3494,47694.0
2025-05-27 15:30:00,214.03,214.16,213.21,213.74,255995.0,212.3494,212.4784,211.5358,212.0617,255995.0
2025-05-28 09:30:00,213.0,213.1,211.77,211.97,83689.0,211.3275,211.4267,210.1071,210.3056,83689.0
2025-05-28 10:00:00,211.95,212.07,211.4,211.58,81137.0,210.2857,210.4048,209.74,209.9186,81137.0
2025-05-28 10:30:00,211.54,211.91,210.97,211.88,67036.0,209.8789,210.246,209.3134,210.2163,67036.0
2025-05-28 11:00:00,211.88,212.09,210.73,210.87,49227.0,210.2163,210.4246,209.0753,209.2142,49227.0
2025-05-28 11:30:00,210.87,211.38,210.83,211.25,34993.0,209.2142,209.7202,209.1745,209.5912,34993.0
2025-05-28 12:00:00,211.19,211.65,210.95,211.42,45503.0,209.5317,209.9881,209.2936,209.7599,45503.0
2025-05-28 12:30:00,211.42,212.1,211.42,211.69,27392.0,209.7599,210.4345,209.7599,210.0278,27392.0
2025-05-28 13:00:00,211.72,212.22,211.71,211.77,29041.0,210.0575,210.5536,210.0476,210.1071,29041.0
2025-05-28 13:30:00,211.76,211.84,211.42,211.52,30223.0,210.0972,210.1766,209.7599,209.8591,30223.0
2025-05-28 14:00:00,211.52,211.82,211.17,211.54,53189.0,209.8591,210.1567,209.5119,209.8789,53189.0
2025-05-28 14:30:00,211.51,211.78,211.0,211.62,67978.0,209.8492,210.1171,209.3432,209.9583,67978.0
2025-05-28 15:00:00,211.53,212.08,211.37,212.03,60151.0,209.869,210.4147,209.7103,210.3651,60151.0
2025-05-28 15:30:00,212.03,212.56,211.74,212.51,197825.0,210.3651,210.8909,210.0774,210.8413,197825.0
2025-05-29 09:30:00,211.66,213.18,210.65,213.03,61993.0,209.998,211.5061,208.9959,211.3572,61993.0
2025-05-29 10:00:00,213.03,214.1,212.43,212.56,59919.0,211.3572,212.4188,210.762,210.8909,59919.0
2025-05-29 10:30:00,212.51,212.63,211.88,212.44,55376.0,210.8413,210.9604,210.2163,210.7719,55376.0
2025-05-29 11:00:00,212.4,212.46,211.43,211.83,76638.0,210.7322,210.7917,209.7698,210.1667,76638.0
2025-05-29 11:30:00,211.85,212.08,210.91,211.29,59178.0,210.1865,210.4147,209.2539,209.6309,59178.0
2025-05-29 12:00:00,211.29,212.33,211.03,211.88,36489.0,209.6309,210.6627,209.373,210.2163,36489.0
2025-05-29 12:30:00,211.96,212.14,211.78,212.04,19978.0,210.2956,210.4742,210.1171,210.375,19978.0
2025-05-29 13:00:00,212.02,212.45,211.91,212.23,19423.0,210.3552,210.7818,210.246,210.5635,19423.0
2025-05-29 13:30:00,212.28,212.72,212.05,212.44,39256.0,210.6131,211.0497,210.3849,210.7719,39256.0
2025-05-29 14:00:00,212.44,213.3,212.43,213.13,65131.0,210.7719,211.6251,210.762,211.4565,65131.0
2025-05-29 14:30:00,213.19,213.49,212.93,212.98,37503.0,211.516,211.8136,211.258,211.3076,37503.0
2025-05-29 15:00:00,213.03,213.47,212.95,213.36,61252.0,211.3572,211.7938,211.2779,211.6847,61252.0
2025-05-29 15:30:00,213.43,213.9,213.27,213.73,207247.0,211.7541,212.2204,211.5954,212.0518,207247.0
2025-05-30 09:30:00,212.5,214.39,212.32,214.06,69241.0,210.8314,212.7066,210.6528,212.3792,69241.0
2025-05-30 10:00:00,214.12,214.42,213.8,213.95,54132.0,212.4387,212.7363,212.1212,212.27,54132.0
2025-05-30 10:30:00,213.95,214.21,213.22,213.35,79570.0,212.27,212.528,211.5458,211.6747,79570.0
2025-05-30 11:00:00,213.33,214.25,213.28,213.86,47448.0,211.6549,212.5677,211.6053,212.1807,47448.0
2025-05-30 11:30:00,213.93,214.27,213.27,213.52,64298.0,212.2502,212.5875,211.5954,211.8434,64298.0
2025-05-30 12:00:00,213.5,214.04,213.09,213.11,31373.0,211.8236,212.3593,211.4168,211.4366,31373.0
2025-05-30 12:30:00,213.23,213.92,213.14,213.84,53695.0,211.5557,212.2403,211.4664,212.1609,53695.0
2025-05-30 13:00:00,213.88,214.59,213.68,214.39,48827.0,212.2006,212.905,212.0021,212.7066,48827.0
2025-05-30 13:30:00,214.44,214.53,214.04,214.12,34374.0,212.7562,212.8455,212.3593,212.4387,34374.0
2025-05-30 14:00:00,214.13,215.17,214.13,214.43,68325.0,212.4486,213.4804,212.4486,212.7463,68325.0
2025-05-30 14:30:00,214.45,214.72,214.3,214.69,66530.0,212.7661,213.034,212.6173,213.0042,66530.0
2025-05-30 15:00:00,214.69,215.37,214.63,214.99,61966.0,213.0042,213.6789,212.9447,213.3019,61966.0
2025-05-30 15:30:00,214.96,215.29,214.35,214.59,360908.0,213.2721,213.5995,212.6669,212.905,360908.0
2025-06-02 09:30:00,213.38,213.5,211.24,211.64,78292.0,211.7045,211.8236,209.5813,209.9782,78292.0
2025-06-02 10:00:00,211.64,212.8,210.9,212.61,81818.0,209.9782,211.1291,209.244,210.9405,81818.0
2025-06-02 10:30:00,212.66,213.93,212.63,213.65,74443.0,210.9902,212.2502,210.9604,211.9724,74443.0
2025-06-02 11:00:00,213.62,213.71,213.13,213.19,45866.0,211.9426,212.0319,211.4565,211.516,45866.0
2025-06-02 11:30:00,213.12,213.36,212.74,213.28,38401.0,211.4465,211.6847,211.0695,211.6053,38401.0
2025-06-02 12:00:00,213.2,213.5,212.38,212.46,38917.0,211.5259,211.8236,210.7124,210.7917,38917.0
2025-06-02 12:30:00,212.46,212.8,212.11,212.59,48368.0,210.7917,211.1291,210.4445,210.9207,48368.0
2025-06-02 13:00:00,212.59,212.65,211.79,211.88,52336.0,210.9207,210.9802,210.127,210.2163,52336.0
2025-06-02 13:30:00,211.88,213.44,211.78,212.81,162249.0,210.2163,211.764,210.1171,211.139,162249.0
2025-06-02 14:00:00,212.8,213.57,212.69,213.56,136742.0,211.1291,211.893,211.0199,211.8831,136742.0
2025-06-02 14:30:00,213.51,214.0,213.34,213.47,215420.0,211.8335,212.3196,211.6648,211.7938,215420.0
2025-06-02 15:00:00,213.47,214.08,213.18,213.98,59428.0,211.7938,212.399,211.5061,212.2998,59428.0
2025-06-02 15:30:00,214.08,214.44,213.59,214.12,159073.0,212.399,212.7562,211.9128,212.4387,159073.0
2025-06-03 09:30:00,213.15,214.34,212.58,213.55,130558.0,211.4763,212.657,210.9108,211.8732,130558.0
2025-06-03 10:00:00,213.33,214.38,212.43,212.61,70638.0,211.6549,212.6966,210.762,210.9405,70638.0
2025-06-03 10:30:00,212.67,213.46,212.31,212.71,73264.0,211.0001,211.7839,210.6429,211.0398,73264.0
2025-06-03 11:00:00,212.71,212.83,211.73,212.58,65572.0,211.0398,211.1588,210.0675,210.9108,65572.0
2025-06-03 11:30:00,212.72,213.0,212.33,212.74,57837.0,211.0497,211.3275,210.6627,211.0695,57837.0
2025-06-03 12:00:00,212.65,213.37,212.51,212.52,41947.0,210.9802,211.6946,210.8413,210.8513,41947.0
2025-06-03 12:30:00,212.58,212.69,212.25,212.45,29521.0,210.9108,211.0199,210.5834,210.7818,29521.0
2025-06-03 13:00:00,212.45,213.22,212.32,213.1,30795.0,210.7818,211.5458,210.6528,211.4267,30795.0
2025-06-03 13:30:00,213.17,213.25,212.81,213.05,37291.0,211.4961,211.5755,211.139,211.3771,37291.0
2025-06-03 14:00:00,213.09,213.5,212.94,213.34,37412.0,211.4168,211.8236,211.268,211.6648,37412.0
2025-06-03 14:30:00,213.31,213.54,213.03,213.29,43636.0,211.635,211.8632,211.3572,211.6152,43636.0
2025-06-03 15:00:00,213.35,213.84,213.28,213.56,37428.0,211.6747,212.1609,211.6053,211.8831,37428.0
2025-06-03 15:30:00,213.62,213.93,213.42,213.43,269264.0,211.9426,212.2502,211.7442,211.7541,269264.0
2025-06-04 09:30:00,213.25,213.74,212.19,213.41,94413.0,211.5755,212.0617,210.5238,211.7343,94413.0
2025-06-04 10:00:00,213.35,215.0,213.35,214.81,66558.0,211.6747,213.3118,211.6747,213.1233,66558.0
2025-06-04 10:30:00,214.71,215.16,214.34,214.51,35919.0,213.0241,213.4705,212.657,212.8256,35919.0
2025-06-04 11:00:00,214.62,215.63,214.62,215.34,35599.0,212.9348,213.9368,212.9348,213.6491,35599.0
2025-06-04 11:30:00,215.4,215.67,215.19,215.59,28483.0,213.7086,213.9765,213.5003,213.8971,28483.0
2025-06-04 12:00:00,215.59,215.68,215.36,215.61,27278.0,213.8971,213.9864,213.669,213.917,27278.0
2025-06-04 12:30:00,215.61,215.98,215.47,215.74,20049.0,213.917,214.2841,213.7781,214.046,20049.0
2025-06-04 13:00:00,215.81,216.12,215.7,215.76,22830.0,214.1154,214.423,214.0063,214.0658,22830.0
2025-06-04 13:30:00,215.82,216.18,215.68,216.15,55598.0,214.1253,214.4825,213.9864,214.4527,55598.0
2025-06-04 14:00:00,216.16,216.47,215.94,215.94,47436.0,214.4627,214.7702,214.2444,214.2444,47436.0
2025-06-04 14:30:00,215.98,216.02,215.24,215.37,39135.0,214.2841,214.3238,213.5499,213.6789,39135.0
2025-06-04 15:00:00,215.35,215.53,214.97,215.49,46527.0,213.659,213.8376,213.282,213.7979,46527.0
2025-06-04 15:30:00,215.54,215.62,214.36,214.38,149537.0,213.8475,213.9269,212.6768,212.6966,149537.0
2025-06-05 09:30:00,215.13,216.41,214.07,215.25,75125.0,213.4408,214.7107,212.3891,213.5598,75125.0
2025-06-05 10:00:00,215.33,215.98,214.34,215.98,71785.0,213.6392,214.2841,212.657,214.2841,71785.0
2025-06-05 10:30:00,216.0,216.73,215.61,216.58,117737.0,214.3039,215.0282,213.917,214.8794,117737.0
2025-06-05 11:00:00,216.56,216.73,214.96,215.01,119279.0,214.8595,215.0282,213.2721,213.3217,119279.0
2025-06-05 11:30:00,215.09,215.76,214.82,215.34,80050.0,213.4011,214.0658,213.1332,213.6491,80050.0
2025-06-05 12:00:00,215.35,215.81,215.24,215.47,52122.0,213.659,214.1154,213.5499,213.7781,52122.0
2025-06-05 12:30:00,215.45,215.82,215.35,215.6,53489.0,213.7582,214.1253,213.659,213.9071,53489.0
2025-06-05 13:00:00,215.68,215.81,215.42,215.49,85305.0,213.9864,214.1154,213.7285,213.7979,85305.0
2025-06-05 13:30:00,215.37,215.98,215.14,215.91,91430.0,213.6789,214.2841,213.4507,214.2146,91430.0
2025-06-05 14:00:00,215.94,216.02,215.36,215.92,106761.0,214.2444,214.3238,213.669,214.2246,106761.0
2025-06-05 14:30:00,215.91,216.97,215.88,216.86,66859.0,214.2146,215.2663,214.1849,215.1572,66859.0
2025-06-05 15:00:00,216.86,217.19,215.47,215.73,136866.0,215.1572,215.4846,213.7781,214.036,136866.0
2025-06-05 15:30:00,215.73,216.99,215.51,216.26,323130.0,214.036,215.2862,213.8178,214.5619,323130.0
2025-06-06 09:30:00,215.32,216.13,212.09,214.32,166316.0,213.6293,214.4329,210.4246,212.6371,166316.0
2025-06-06 10:00:00,214.32,215.2,213.38,215.2,72834.0,212.6371,213.5102,211.7045,213.5102,72834.0
2025-06-06 10:30:00,215.16,215.23,213.96,214.06,52705.0,213.4705,213.54,212.2799,212.3792,52705.0
2025-06-06 11:00:00,214.0,214.11,212.93,213.14,147615.0,212.3196,212.4288,211.258,211.4664,147615.0
2025-06-06 11:30:00,213.13,213.62,212.83,213.16,49844.0,211.4565,211.9426,211.1588,211.4862,49844.0
2025-06-06 12:00:00,213.09,213.53,212.85,213.44,30743.0,211.4168,211.8533,211.1787,211.764,30743.0
2025-06-06 12:30:00,213.39,213.66,212.46,212.63,114693.0,211.7144,211.9823,210.7917,210.9604,114693.0
2025-06-06 13:00:00,212.68,213.23,212.38,213.23,31943.0,211.01,211.5557,210.7124,211.5557,31943.0
2025-06-06 13:30:00,213.15,213.27,212.98,213.06,25828.0,211.4763,211.5954,211.3076,211.387,25828.0
2025-06-06 14:00:00,213.09,213.45,213.01,213.11,25174.0,211.4168,211.7739,211.3374,211.4366,25174.0
2025-06-06 14:30:00,213.09,213.44,212.85,212.97,29968.0,211.4168,211.764,211.1787,211.2977,29968.0
2025-06-06 15:00:00,212.93,213.18,212.86,212.87,28711.0,211.258,211.5061,211.1886,211.1985,28711.0
2025-06-06 15:30:00,212.86,213.06,212.48,212.5,177614.0,211.1886,211.387,210.8116,210.8314,177614.0
2025-06-09 09:30:00,212.11,212.56,210.86,212.25,108124.0,210.4445,210.8909,209.2043,210.5834,108124.0
2025-06-09 10:00:00,212.25,212.26,210.41,210.78,74904.0,210.5834,210.5933,208.7578,209.1249,74904.0
2025-06-09 10:30:00,210.71,211.19,210.38,211.1,57298.0,209.0555,209.5317,208.7281,209.4424,57298.0
2025-06-09 11:00:00,211.1,212.24,211.1,211.82,99689.0,209.4424,210.5735,209.4424,210.1567,99689.0
2025-06-09 11:30:00,211.83,212.8,211.83,212.5,68495.0,210.1667,211.1291,210.1667,210.8314,68495.0
2025-06-09 12:00:00,212.66,213.09,212.66,212.79,22927.0,210.9902,211.4168,210.9902,211.1191,22927.0
2025-06-09 12:30:00,212.81,213.09,212.63,212.91,31120.0,211.139,211.4168,210.9604,211.2382,31120.0
2025-06-09 13:00:00,212.91,213.44,212.7,213.42,45527.0,211.2382,211.764,211.0298,211.7442,45527.0
2025-06-09 13:30:00,213.31,213.93,213.09,213.76,47453.0,211.635,212.2502,211.4168,212.0815,47453.0
2025-06-09 14:00:00,213.73,213.74,213.41,213.56,19906.0,212.0518,212.0617,211.7343,211.8831,19906.0
2025-06-09 14:30:00,213.55,213.76,213.37,213.58,39267.0,211.8732,212.0815,211.6946,211.9029,39267.0
2025-06-09 15:00:00,213.62,213.62,213.09,213.09,31311.0,211.9426,211.9426,211.4168,211.4168,31311.0
2025-06-09 15:30:00,213.12,213.17,212.68,212.76,167081.0,211.4465,211.4961,211.01,211.0894,167081.0
2025-06-10 09:30:00,213.94,215.14,212.73,213.47,84466.0,212.2601,213.4507,211.0596,211.7938,84466.0
2025-06-10 10:00:00,213.49,214.3,212.9,213.74,96169.0,211.8136,212.6173,211.2283,212.0617,96169.0
2025-06-10 10:30:00,213.74,214.29,213.4,214.07,44920.0,212.0617,212.6074,211.7243,212.3891,44920.0
2025-06-10 11:00:00,214.08,214.28,213.32,214.2,40238.0,212.399,212.5974,211.645,212.5181,40238.0
2025-06-10 11:30:00,214.22,214.87,213.92,214.34,32093.0,212.5379,213.1828,212.2403,212.657,32093.0
2025-06-10 12:00:00,214.34,214.88,214.16,214.66,25050.0,212.657,213.1927,212.4784,212.9744,25050.0
2025-06-10 12:30:00,214.68,214.84,214.32,214.53,36406.0,212.9943,213.153,212.6371,212.8455,36406.0
2025-06-10 13:00:00,214.54,215.13,214.41,215.01,41187.0,212.8554,213.4408,212.7264,213.3217,41187.0
2025-06-10 13:30:00,215.0,215.4,214.93,215.03,27707.0,213.3118,213.7086,213.2423,213.3415,27707.0
2025-06-10 14:00:00,214.98,214.98,214.41,214.59,34918.0,213.2919,213.2919,212.7264,212.905,34918.0
2025-06-10 14:30:00,214.65,214.81,214.26,214.27,49538.0,212.9645,213.1233,212.5776,212.5875,49538.0
2025-06-10 15:00:00,214.32,214.68,214.0,214.22,72633.0,212.6371,212.9943,212.3196,212.5379,72633.0
2025-06-10 15:30:00,214.18,214.68,213.28,214.66,133483.0,212.4982,212.9943,211.6053,212.9744,133483.0
2025-06-11 09:30:00,214.61,215.25,213.84,214.15,83399.0,212.9248,213.5598,212.1609,212.4685,83399.0
2025-06-11 10:00:00,214.17,215.34,213.42,214.95,71261.0,212.4883,213.6491,211.7442,213.2622,71261.0
2025-06-11 10:30:00,215.14,215.71,214.75,214.87,66241.0,213.4507,214.0162,213.0637,213.1828,66241.0
2025-06-11 11:00:00,214.87,215.2,214.42,214.52,50027.0,213.1828,213.5102,212.7363,212.8355,50027.0
2025-06-11 11:30:00,214.53,214.81,214.39,214.46,23283.0,212.8455,213.1233,212.7066,212.776,23283.0
2025-06-11 12:00:00,214.52,215.08,214.46,214.92,18237.0,212.8355,213.3912,212.776,213.2324,18237.0
2025-06-11 12:30:00,214.96,214.96,214.48,214.8,24452.0,213.2721,213.2721,212.7959,213.1133,24452.0
2025-06-11 13:00:00,214.8,214.94,214.22,214.83,41694.0,213.1133,213.2522,212.5379,213.1431,41694.0
2025-06-11 13:30:00,214.86,214.88,213.67,213.91,67662.0,213.1729,213.1927,211.9922,212.2303,67662.0
2025-06-11 14:00:00,213.95,214.15,213.02,213.09,31635.0,212.27,212.4685,211.3473,211.4168,31635.0
2025-06-11 14:30:00,213.09,213.69,212.94,213.57,46117.0,211.4168,212.0121,211.268,211.893,46117.0
2025-06-11 15:00:00,213.56,213.9,213.36,213.5,87797.0,211.8831,212.2204,211.6847,211.8236,87797.0
2025-06-11 15:30:00,213.53,214.5,213.02,214.45,131859.0,211.8533,212.8157,211.3473,212.7661,131859.0
2025-06-12 09:30:00,215.78,217.28,214.69,216.31,115680.0,214.0857,215.5739,213.0042,214.6115,115680.0
2025-06-12 10:00:00,216.35,216.35,215.08,215.9,90151.0,214.6512,214.6512,213.3912,214.2047,90151.0
2025-06-12 10:30:00,215.87,215.89,215.17,215.18,59236.0,214.1749,214.1948,213.4804,213.4904,59236.0
2025-06-12 11:00:00,215.27,215.47,214.55,214.97,60304.0,213.5797,213.7781,212.8653,213.282,60304.0
2025-06-12 11:30:00,215.09,215.62,214.93,215.62,27152.0,213.4011,213.9269,213.2423,213.9269,27152.0
2025-06-12 12:00:00,215.64,215.72,215.04,215.19,13776.0,213.9468,214.0261,213.3515,213.5003,13776.0
2025-06-12 12:30:00,215.16,215.35,214.96,215.01,14699.0,213.4705,213.659,213.2721,213.3217,14699.0
2025-06-12 13:00:00,215.09,215.37,214.64,215.29,15148.0,213.4011,213.6789,212.9546,213.5995,15148.0
2025-06-12 13:30:00,215.26,216.01,215.26,215.93,51061.0,213.5697,214.3138,213.5697,214.2345,51061.0
2025-06-12 14:00:00,215.93,216.25,215.85,216.15,44319.0,214.2345,214.552,214.1551,214.4527,44319.0
2025-06-12 14:30:00,216.07,216.47,215.94,216.31,64636.0,214.3734,214.7702,214.2444,214.6115,64636.0
2025-06-12 15:00:00,216.31,216.72,216.18,216.69,56287.0,214.6115,215.0183,214.4825,214.9885,56287.0
2025-06-12 15:30:00,216.69,217.77,216.6,217.76,297199.0,214.9885,216.06,214.8992,216.0501,297199.0
2025-06-13 09:30:00,215.5,216.91,214.41,215.42,171161.0,215.5,216.91,214.41,215.42,171161.0
2025-06-13 10:00:00,215.47,217.31,215.24,217.28,74064.0,215.47,217.31,215.24,217.28,74064.0
2025-06-13 10:30:00,217.21,217.36,216.16,217.08,74296.0,217.21,217.36,216.16,217.08,74296.0
2025-06-13 11:00:00,217.07,217.17,216.31,216.78,47822.0,217.07,217.17,216.31,216.78,47822.0
2025-06-13 11:30:00,216.79,217.31,216.74,216.9,63583.0,216.79,217.31,216.74,216.9,63583.0
2025-06-13 12:00:00,216.9,216.95,216.33,216.33,25212.0,216.9,216.95,216.33,216.33,25212.0
2025-06-13 12:30:00,216.43,216.58,216.13,216.37,30609.0,216.43,216.58,216.13,216.37,30609.0
2025-06-13 13:00:00,216.36,216.47,215.7,215.74,29262.0,216.36,216.47,215.7,215.74,29262.0
2025-06-13 13:30:00,215.79,215.94,214.8,214.88,50115.0,215.79,215.94,214.8,214.88,50115.0
2025-06-13 14:00:00,214.88,215.13,214.53,214.53,44874.0,214.88,215.13,214.53,214.53,44874.0
2025-06-13 14:30:00,214.58,214.62,214.13,214.42,64678.0,214.58,214.62,214.13,214.42,64678.0
2025-06-13 15:00:00,214.42,214.54,214.06,214.38,58109.0,214.42,214.54,214.06,214.38,58109.0
2025-06-13 15:30:00,214.39,215.04,214.39,214.85,243075.0,214.39,215.04,214.39,214.85,243075.0
2025-06-16 09:30:00,213.0,215.9,213.0,215.14,219856.0,213.0,215.9,213.0,215.14,219856.0
2025-06-16 10:00:00,215.14,216.42,214.89,216.23,72744.0,215.14,216.42,214.89,216.23,72744.0
2025-06-16 10:30:00,216.23,217.32,216.06,216.3,71788.0,216.23,217.32,216.06,216.3,71788.0
2025-06-16 11:00:00,216.28,216.31,215.66,215.87,122720.0,216.28,216.31,215.66,215.87,122720.0
2025-06-16 11:30:00,215.78,216.33,215.62,216.22,225626.0,215.78,216.33,215.62,216.22,225626.0
2025-06-16 12:00:00,216.31,216.72,215.99,216.5,66424.0,216.31,216.72,215.99,216.5,66424.0
2025-06-16 12:30:00,216.5,216.72,216.38,216.56,35762.0,216.5,216.72,216.38,216.56,35762.0
2025-06-16 13:00:00,216.56,216.57,215.8,216.09,110820.0,216.56,216.57,215.8,216.09,110820.0
2025-06-16 13:30:00,216.1,216.5,215.47,215.49,61766.0,216.1,216.5,215.47,215.49,61766.0
2025-06-16 14:00:00,215.44,215.8,215.2,215.56,132327.0,215.44,215.8,215.2,215.56,132327.0
2025-06-16 14:30:00,215.56,215.57,214.84,214.84,67127.0,215.56,215.57,214.84,214.84,67127.0
2025-06-16 15:00:00,214.75,214.86,213.78,213.93,68087.0,214.75,214.86,213.78,213.93,68087.0
2025-06-16 15:30:00,213.94,215.34,213.94,215.04,145737.0,213.94,215.34,213.94,215.04,145737.0
2025-06-17 09:30:00,215.12,215.76,212.78,213.44,79092.0,215.12,215.76,212.78,213.44,79092.0
2025-06-17 10:00:00,213.3,214.58,213.14,214.26,60579.0,213.3,214.58,213.14,214.26,60579.0
2025-06-17 10:30:00,214.28,214.63,213.72,214.4,72376.0,214.28,214.63,213.72,214.4,72376.0
2025-06-17 11:00:00,214.4,215.15,214.24,214.93,95485.0,214.4,215.15,214.24,214.93,95485.0
2025-06-17 11:30:00,214.97,215.5,214.76,214.88,36788.0,214.97,215.5,214.76,214.88,36788.0
2025-06-17 12:00:00,214.88,215.53,214.88,215.09,33015.0,214.88,215.53,214.88,215.09,33015.0
2025-06-17 12:30:00,215.08,215.17,214.79,214.96,33544.0,215.08,215.17,214.79,214.96,33544.0
2025-06-17 13:00:00,215.01,215.48,214.82,214.85,29038.0,215.01,215.48,214.82,214.85,29038.0
2025-06-17 13:30:00,214.83,215.25,214.75,214.95,27022.0,214.83,215.25,214.75,214.95,27022.0
2025-06-17 14:00:00,214.9,214.92,214.23,214.42,83889.0,214.9,214.92,214.23,214.42,83889.0
2025-06-17 14:30:00,214.38,214.79,214.18,214.57,70219.0,214.38,214.79,214.18,214.57,70219.0
2025-06-17 15:00:00,214.56,214.78,214.32,214.74,84167.0,214.56,214.78,214.32,214.74,84167.0
2025-06-17 15:30:00,214.76,215.47,214.66,215.19,125534.0,214.76,215.47,214.66,215.19,125534.0
2025-06-18 09:30:00,215.61,216.59,214.12,214.18,71989.0,215.61,216.59,214.12,214.18,71989.0
2025-06-18 10:00:00,214.15,214.8,213.59,214.41,50916.0,214.15,214.8,213.59,214.41,50916.0
2025-06-18 10:30:00,214.34,215.33,214.34,215.3,67845.0,214.34,215.33,214.34,215.3,67845.0
2025-06-18 11:00:00,215.5,216.11,215.33,215.73,52374.0,215.5,216.11,215.33,215.73,52374.0
2025-06-18 11:30:00,215.74,215.8,215.29,215.39,29095.0,215.74,215.8,215.29,215.39,29095.0
2025-06-18 12:00:00,215.36,215.75,215.31,215.43,24311.0,215.36,215.75,215.31,215.43,24311.0
2025-06-18 12:30:00,215.32,215.41,215.14,215.28,36718.0,215.32,215.41,215.14,215.28,36718.0
2025-06-18 13:00:00,215.28,215.61,215.19,215.55,39610.0,215.28,215.61,215.19,215.55,39610.0
2025-06-18 13:30:00,215.48,216.19,215.02,216.09,80535.0,215.48,216.19,215.02,216.09,80535.0
2025-06-18 14:00:00,216.2,216.66,215.93,216.16,76569.0,216.2,216.66,215.93,216.16,76569.0
2025-06-18 14:30:00,216.16,216.46,215.2,215.36,77235.0,216.16,216.46,215.2,215.36,77235.0
2025-06-18 15:00:00,215.36,215.91,214.76,215.63,39511.0,215.36,215.91,214.76,215.63,39511.0
2025-06-18 15:30:00,215.57,216.31,215.37,215.48,141280.0,215.57,216.31,215.37,215.48,141280.0
2025-06-20 09:30:00,215.14,217.88,214.3,217.88,620947.0,215.14,217.88,214.3,217.88,620947.0
2025-06-20 10:00:00,217.85,217.97,217.19,217.33,46315.0,217.85,217.97,217.19,217.33,46315.0
2025-06-20 10:30:00,217.48,218.0,217.09,217.8,48398.0,217.48,218.0,217.09,217.8,48398.0
2025-06-20 11:00:00,217.65,218.5,217.65,218.38,47397.0,217.65,218.5,217.65,218.38,47397.0
2025-06-20 11:30:00,218.38,218.85,217.57,217.57,52556.0,218.38,218.85,217.57,217.57,52556.0
2025-06-20 12:00:00,217.57,217.57,216.92,217.34,27848.0,217.57,217.57,216.92,217.34,27848.0
2025-06-20 12:30:00,217.34,217.98,217.33,217.71,23992.0,217.34,217.98,217.33,217.71,23992.0
2025-06-20 13:00:00,217.62,218.25,217.61,217.94,31812.0,217.62,218.25,217.61,217.94,31812.0
2025-06-20 13:30:00,217.9,217.91,216.78,217.42,54832.0,217.9,217.91,216.78,217.42,54832.0
2025-06-20 14:00:00,217.43,217.9,217.19,217.5,58475.0,217.43,217.9,217.19,217.5,58475.0
2025-06-20 14:30:00,217.49,217.62,217.05,217.18,113783.0,217.49,217.62,217.05,217.18,113783.0
2025-06-20 15:00:00,217.18,217.39,216.8,216.96,65254.0,217.18,217.39,216.8,216.96,65254.0
2025-06-20 15:30:00,217.02,217.81,216.86,217.53,329471.0,217.02,217.81,216.86,217.53,329471.0