date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-18 09:30:00,33.92,34.1,33.73,33.8,272000.0,20.0834,20.19,19.9709,20.0124,272000.0
2011-07-18 10:00:00,33.81,33.92,33.72,33.84,431300.0,20.0183,20.0834,19.965,20.0361,431300.0
2011-07-18 10:30:00,33.83,33.99,33.8,33.86,424800.0,20.0301,20.1249,20.0124,20.0479,424800.0
2011-07-18 11:00:00,33.85,33.95,33.81,33.89,410200.0,20.042,20.1012,20.0183,20.0657,410200.0
2011-07-18 11:30:00,33.88,33.93,33.84,33.91,302400.0,20.0597,20.0893,20.0361,20.0775,302400.0
2011-07-18 12:00:00,33.92,34.07,33.9,33.98,90600.0,20.0834,20.1722,20.0716,20.1189,90600.0
2011-07-18 12:30:00,33.99,34.01,33.95,33.99,98800.0,20.1249,20.1367,20.1012,20.1249,98800.0
2011-07-18 13:00:00,34.0,34.05,33.98,33.99,304200.0,20.1308,20.1604,20.1189,20.1249,304200.0
2011-07-18 13:30:00,33.98,34.05,33.98,34.02,129400.0,20.1189,20.1604,20.1189,20.1426,129400.0
2011-07-18 14:00:00,34.03,34.09,34.0,34.03,96900.0,20.1486,20.1841,20.1308,20.1486,96900.0
2011-07-18 14:30:00,34.03,34.09,33.98,34.09,122800.0,20.1486,20.1841,20.1189,20.1841,122800.0
2011-07-18 15:00:00,34.09,34.16,34.06,34.13,141900.0,20.1841,20.2255,20.1663,20.2078,141900.0
2011-07-18 15:30:00,34.14,34.23,34.1,34.22,340400.0,20.2137,20.267,20.19,20.261,340400.0
2011-07-19 09:30:00,35.01,35.27,35.01,35.22,465100.0,20.7288,20.8827,20.7288,20.8531,465100.0
2011-07-19 10:00:00,35.22,35.34,35.22,35.29,180200.0,20.8531,20.9242,20.8531,20.8946,180200.0
2011-07-19 10:30:00,35.28,35.33,35.23,35.26,170900.0,20.8887,20.9183,20.8591,20.8768,170900.0
2011-07-19 11:00:00,35.27,35.35,35.25,35.25,137700.0,20.8827,20.9301,20.8709,20.8709,137700.0
2011-07-19 11:30:00,35.25,35.31,35.19,35.3,158600.0,20.8709,20.9064,20.8354,20.9005,158600.0
2011-07-19 12:00:00,35.29,35.36,35.25,35.35,82800.0,20.8946,20.936,20.8709,20.9301,82800.0
2011-07-19 12:30:00,35.36,35.4,35.27,35.36,63900.0,20.936,20.9597,20.8827,20.936,63900.0
2011-07-19 13:00:00,35.36,35.55,35.33,35.55,120900.0,20.936,21.0485,20.9183,21.0485,120900.0
2011-07-19 13:30:00,35.55,35.67,35.45,35.47,169900.0,21.0485,21.1196,20.9893,21.0012,169900.0
2011-07-19 14:00:00,35.47,35.51,35.34,35.46,127400.0,21.0012,21.0248,20.9242,20.9952,127400.0
2011-07-19 14:30:00,35.46,35.48,35.38,35.45,149500.0,20.9952,21.0071,20.9479,20.9893,149500.0
2011-07-19 15:00:00,35.47,35.48,35.37,35.39,100100.0,21.0012,21.0071,20.9419,20.9538,100100.0
2011-07-19 15:30:00,35.4,35.53,35.38,35.5,236500.0,20.9597,21.0367,20.9479,21.0189,236500.0
2011-07-20 09:30:00,35.87,35.87,35.49,35.59,346100.0,21.238,21.238,21.013,21.0722,346100.0
2011-07-20 10:00:00,35.57,35.71,35.45,35.55,220500.0,21.0604,21.1433,20.9893,21.0485,220500.0
2011-07-20 10:30:00,35.54,35.71,35.49,35.66,93200.0,21.0426,21.1433,21.013,21.1136,93200.0
2011-07-20 11:00:00,35.65,35.76,35.53,35.55,98400.0,21.1077,21.1729,21.0367,21.0485,98400.0
2011-07-20 11:30:00,35.53,35.54,35.35,35.35,82400.0,21.0367,21.0426,20.9301,20.9301,82400.0
2011-07-20 12:00:00,35.36,35.45,35.35,35.4,79200.0,20.936,20.9893,20.9301,20.9597,79200.0
2011-07-20 12:30:00,35.4,35.54,35.4,35.49,54500.0,20.9597,21.0426,20.9597,21.013,54500.0
2011-07-20 13:00:00,35.49,35.62,35.46,35.61,49900.0,21.013,21.09,20.9952,21.084,49900.0
2011-07-20 13:30:00,35.6,35.74,35.54,35.67,63800.0,21.0781,21.161,21.0426,21.1196,63800.0
2011-07-20 14:00:00,35.68,35.68,35.6,35.67,42600.0,21.1255,21.1255,21.0781,21.1196,42600.0
2011-07-20 14:30:00,35.67,35.76,35.61,35.64,122900.0,21.1196,21.1729,21.084,21.1018,122900.0
2011-07-20 15:00:00,35.63,35.67,35.56,35.58,87000.0,21.0959,21.1196,21.0544,21.0663,87000.0
2011-07-20 15:30:00,35.58,35.63,35.53,35.62,211400.0,21.0663,21.0959,21.0367,21.09,211400.0
2011-07-21 09:30:00,36.76,36.95,36.39,36.9,425400.0,21.7649,21.8774,21.5459,21.8478,425400.0
2011-07-21 10:00:00,36.89,37.06,36.8,37.06,316600.0,21.8419,21.9426,21.7886,21.9426,316600.0
2011-07-21 10:30:00,37.02,37.08,36.85,36.92,212000.0,21.9189,21.9544,21.8182,21.8597,212000.0
2011-07-21 11:00:00,36.92,37.03,36.9,36.95,160100.0,21.8597,21.9248,21.8478,21.8774,160100.0
2011-07-21 11:30:00,36.95,37.07,36.8,36.87,169200.0,21.8774,21.9485,21.7886,21.8301,169200.0
2011-07-21 12:00:00,36.88,36.99,36.82,36.94,121700.0,21.836,21.9011,21.8005,21.8715,121700.0
2011-07-21 12:30:00,36.94,37.05,36.81,36.92,141400.0,21.8715,21.9366,21.7945,21.8597,141400.0
2011-07-21 13:00:00,36.92,36.98,36.81,36.94,238000.0,21.8597,21.8952,21.7945,21.8715,238000.0
2011-07-21 13:30:00,36.94,36.94,36.81,36.84,105600.0,21.8715,21.8715,21.7945,21.8123,105600.0
2011-07-21 14:00:00,36.84,36.91,36.77,36.89,186100.0,21.8123,21.8537,21.7709,21.8419,186100.0
2011-07-21 14:30:00,36.89,37.03,36.86,37.02,103600.0,21.8419,21.9248,21.8241,21.9189,103600.0
2011-07-21 15:00:00,37.01,37.05,36.94,37.0,143200.0,21.913,21.9366,21.8715,21.907,143200.0
2011-07-21 15:30:00,36.99,37.09,36.98,37.06,283500.0,21.9011,21.9603,21.8952,21.9426,283500.0
2011-07-22 09:30:00,37.07,37.19,36.82,36.92,491400.0,21.9485,22.0195,21.8005,21.8597,491400.0
2011-07-22 10:00:00,36.9,36.97,36.79,36.91,197000.0,21.8478,21.8893,21.7827,21.8537,197000.0
2011-07-22 10:30:00,36.9,37.12,36.9,37.1,111400.0,21.8478,21.9781,21.8478,21.9662,111400.0
2011-07-22 11:00:00,37.1,37.18,37.03,37.1,155400.0,21.9662,22.0136,21.9248,21.9662,155400.0
2011-07-22 11:30:00,37.11,37.38,37.11,37.38,174700.0,21.9722,22.132,21.9722,22.132,174700.0
2011-07-22 12:00:00,37.38,37.56,37.32,37.55,168200.0,22.132,22.2386,22.0965,22.2327,168200.0
2011-07-22 12:30:00,37.55,37.67,37.54,37.64,98900.0,22.2327,22.3037,22.2268,22.286,98900.0
2011-07-22 13:00:00,37.65,37.79,37.62,37.77,149500.0,22.2919,22.3748,22.2741,22.3629,149500.0
2011-07-22 13:30:00,37.77,37.88,37.76,37.86,91300.0,22.3629,22.4281,22.357,22.4162,91300.0
2011-07-22 14:00:00,37.86,37.92,37.81,37.87,112700.0,22.4162,22.4518,22.3866,22.4221,112700.0
2011-07-22 14:30:00,37.87,37.92,37.84,37.86,152800.0,22.4221,22.4518,22.4044,22.4162,152800.0
2011-07-22 15:00:00,37.86,37.87,37.72,37.73,150800.0,22.4162,22.4221,22.3333,22.3393,150800.0
2011-07-22 15:30:00,37.72,37.79,37.67,37.77,392400.0,22.3333,22.3748,22.3037,22.3629,392400.0
2011-07-25 09:30:00,37.12,37.36,37.06,37.36,310200.0,21.9781,22.1202,21.9426,22.1202,310200.0
2011-07-25 10:00:00,37.37,37.53,37.27,37.46,195500.0,22.1261,22.2208,22.0669,22.1794,195500.0
2011-07-25 10:30:00,37.47,37.56,37.31,37.44,138500.0,22.1853,22.2386,22.0906,22.1676,138500.0
2011-07-25 11:00:00,37.44,37.55,37.35,37.53,183600.0,22.1676,22.2327,22.1143,22.2208,183600.0
2011-07-25 11:30:00,37.54,37.65,37.45,37.49,82200.0,22.2268,22.2919,22.1735,22.1972,82200.0
2011-07-25 12:00:00,37.49,37.61,37.49,37.6,28600.0,22.1972,22.2682,22.1972,22.2623,28600.0
2011-07-25 12:30:00,37.59,37.67,37.55,37.55,30200.0,22.2564,22.3037,22.2327,22.2327,30200.0
2011-07-25 13:00:00,37.55,37.57,37.46,37.52,42400.0,22.2327,22.2445,22.1794,22.2149,42400.0
2011-07-25 13:30:00,37.52,37.58,37.42,37.44,39700.0,22.2149,22.2504,22.1557,22.1676,39700.0
2011-07-25 14:00:00,37.44,37.54,37.43,37.49,37800.0,22.1676,22.2268,22.1616,22.1972,37800.0
2011-07-25 14:30:00,37.5,37.5,37.38,37.4,62800.0,22.2031,22.2031,22.132,22.1439,62800.0
2011-07-25 15:00:00,37.4,37.47,37.32,37.42,153500.0,22.1439,22.1853,22.0965,22.1557,153500.0
2011-07-25 15:30:00,37.42,37.49,37.37,37.43,211400.0,22.1557,22.1972,22.1261,22.1616,211400.0
2011-07-26 09:30:00,37.56,37.73,37.5,37.52,385900.0,22.2386,22.3393,22.2031,22.2149,385900.0
2011-07-26 10:00:00,37.53,37.65,37.44,37.49,179300.0,22.2208,22.2919,22.1676,22.1972,179300.0
2011-07-26 10:30:00,37.47,37.75,37.45,37.74,152000.0,22.1853,22.3511,22.1735,22.3452,152000.0
2011-07-26 11:00:00,37.75,38.1,37.73,38.04,205000.0,22.3511,22.5583,22.3393,22.5228,205000.0
2011-07-26 11:30:00,38.03,38.09,37.83,37.85,125100.0,22.5169,22.5524,22.3985,22.4103,125100.0
2011-07-26 12:00:00,37.84,37.95,37.8,37.88,45900.0,22.4044,22.4695,22.3807,22.4281,45900.0
2011-07-26 12:30:00,37.87,37.87,37.79,37.83,53500.0,22.4221,22.4221,22.3748,22.3985,53500.0
2011-07-26 13:00:00,37.84,37.84,37.65,37.73,94800.0,22.4044,22.4044,22.2919,22.3393,94800.0
2011-07-26 13:30:00,37.72,37.8,37.69,37.78,60200.0,22.3333,22.3807,22.3156,22.3689,60200.0
2011-07-26 14:00:00,37.78,37.96,37.76,37.9,93400.0,22.3689,22.4754,22.357,22.4399,93400.0
2011-07-26 14:30:00,37.9,37.96,37.86,37.88,105200.0,22.4399,22.4754,22.4162,22.4281,105200.0
2011-07-26 15:00:00,37.88,37.94,37.81,37.87,114500.0,22.4281,22.4636,22.3866,22.4221,114500.0
2011-07-26 15:30:00,37.86,37.87,37.72,37.78,182600.0,22.4162,22.4221,22.3333,22.3689,182600.0
2011-07-27 09:30:00,37.41,37.42,36.88,36.88,569400.0,22.1498,22.1557,21.836,21.836,569400.0
2011-07-27 10:00:00,36.86,36.87,36.57,36.66,790300.0,21.8241,21.8301,21.6524,21.7057,790300.0
2011-07-27 10:30:00,36.66,36.96,36.57,36.93,261100.0,21.7057,21.8834,21.6524,21.8656,261100.0
2011-07-27 11:00:00,36.93,37.24,36.88,37.23,224200.0,21.8656,22.0491,21.836,22.0432,224200.0
2011-07-27 11:30:00,37.24,37.35,37.08,37.21,224800.0,22.0491,22.1143,21.9544,22.0314,224800.0
2011-07-27 12:00:00,37.21,37.4,37.16,37.2,206600.0,22.0314,22.1439,22.0018,22.0255,206600.0
2011-07-27 12:30:00,37.19,37.32,37.14,37.23,102000.0,22.0195,22.0965,21.9899,22.0432,102000.0
2011-07-27 13:00:00,37.23,37.32,37.17,37.17,154600.0,22.0432,22.0965,22.0077,22.0077,154600.0
2011-07-27 13:30:00,37.15,37.25,37.13,37.2,189700.0,21.9958,22.0551,21.984,22.0255,189700.0
2011-07-27 14:00:00,37.2,37.26,37.12,37.23,206000.0,22.0255,22.061,21.9781,22.0432,206000.0
2011-07-27 14:30:00,37.2,37.24,37.09,37.15,346000.0,22.0255,22.0491,21.9603,21.9958,346000.0
2011-07-27 15:00:00,37.15,37.22,37.09,37.21,254600.0,21.9958,22.0373,21.9603,22.0314,254600.0
2011-07-27 15:30:00,37.21,37.29,37.15,37.25,830800.0,22.0314,22.0787,21.9958,22.0551,830800.0
2011-07-28 09:30:00,35.72,35.86,35.45,35.82,605000.0,21.1492,21.2321,20.9893,21.2084,605000.0
2011-07-28 10:00:00,35.82,35.89,35.68,35.7,371600.0,21.2084,21.2498,21.1255,21.1373,371600.0
2011-07-28 10:30:00,35.69,35.92,35.69,35.88,213900.0,21.1314,21.2676,21.1314,21.2439,213900.0
2011-07-28 11:00:00,35.87,36.33,35.83,36.28,172200.0,21.238,21.5103,21.2143,21.4807,172200.0
2011-07-28 11:30:00,36.28,36.31,36.14,36.27,118100.0,21.4807,21.4985,21.3978,21.4748,118100.0
2011-07-28 12:00:00,36.28,36.28,36.18,36.24,237200.0,21.4807,21.4807,21.4215,21.4571,237200.0
2011-07-28 12:30:00,36.23,36.23,36.04,36.15,55900.0,21.4511,21.4511,21.3386,21.4038,55900.0
2011-07-28 13:00:00,36.14,36.19,35.97,36.01,68300.0,21.3978,21.4275,21.2972,21.3209,68300.0
2011-07-28 13:30:00,36.0,36.11,35.92,36.09,72400.0,21.315,21.3801,21.2676,21.3682,72400.0
2011-07-28 14:00:00,36.09,36.09,35.78,35.82,85500.0,21.3682,21.3682,21.1847,21.2084,85500.0
2011-07-28 14:30:00,35.82,35.95,35.8,35.9,77500.0,21.2084,21.2854,21.1965,21.2557,77500.0
2011-07-28 15:00:00,35.9,35.9,35.73,35.73,131100.0,21.2557,21.2557,21.1551,21.1551,131100.0
2011-07-28 15:30:00,35.74,35.77,35.65,35.73,290000.0,21.161,21.1788,21.1077,21.1551,290000.0
2011-07-29 09:30:00,36.1,36.1,35.63,35.83,572400.0,21.3742,21.3742,21.0959,21.2143,572400.0
2011-07-29 10:00:00,35.84,35.98,35.72,35.95,254000.0,21.2202,21.3031,21.1492,21.2854,254000.0
2011-07-29 10:30:00,35.97,36.05,35.72,35.94,310100.0,21.2972,21.3446,21.1492,21.2794,310100.0
2011-07-29 11:00:00,35.94,36.22,35.91,35.99,183200.0,21.2794,21.4452,21.2617,21.309,183200.0
2011-07-29 11:30:00,35.97,36.02,35.85,35.94,74200.0,21.2972,21.3268,21.2261,21.2794,74200.0
2011-07-29 12:00:00,35.96,35.96,35.71,35.82,75300.0,21.2913,21.2913,21.1433,21.2084,75300.0
2011-07-29 12:30:00,35.82,35.91,35.74,35.74,40700.0,21.2084,21.2617,21.161,21.161,40700.0
2011-07-29 13:00:00,35.74,35.85,35.7,35.77,48400.0,21.161,21.2261,21.1373,21.1788,48400.0
2011-07-29 13:30:00,35.77,35.98,35.73,35.94,72100.0,21.1788,21.3031,21.1551,21.2794,72100.0
2011-07-29 14:00:00,35.94,35.99,35.8,35.83,35800.0,21.2794,21.309,21.1965,21.2143,35800.0
2011-07-29 14:30:00,35.83,35.86,35.71,35.72,128400.0,21.2143,21.2321,21.1433,21.1492,128400.0
2011-07-29 15:00:00,35.71,35.83,35.7,35.74,127300.0,21.1433,21.2143,21.1373,21.161,127300.0
2011-07-29 15:30:00,35.74,35.82,35.64,35.68,175700.0,21.161,21.2084,21.1018,21.1255,175700.0
2011-08-01 09:30:00,36.13,36.3,35.66,35.7,238000.0,21.3919,21.4926,21.1136,21.1373,238000.0
2011-08-01 10:00:00,35.68,35.68,35.1,35.36,464100.0,21.1255,21.1255,20.7821,20.936,464100.0
2011-08-01 10:30:00,35.37,35.52,35.28,35.3,193400.0,20.9419,21.0308,20.8887,20.9005,193400.0
2011-08-01 11:00:00,35.31,35.37,35.01,35.27,302600.0,20.9064,20.9419,20.7288,20.8827,302600.0
2011-08-01 11:30:00,35.25,35.29,34.94,34.97,171600.0,20.8709,20.8946,20.6873,20.7051,171600.0
2011-08-01 12:00:00,34.95,35.04,34.81,35.04,158900.0,20.6933,20.7466,20.6104,20.7466,158900.0
2011-08-01 12:30:00,35.04,35.07,34.89,35.04,72400.0,20.7466,20.7643,20.6577,20.7466,72400.0
2011-08-01 13:00:00,35.04,35.05,34.83,34.87,149300.0,20.7466,20.7525,20.6222,20.6459,149300.0
2011-08-01 13:30:00,34.88,34.96,34.84,34.93,63100.0,20.6518,20.6992,20.6281,20.6814,63100.0
2011-08-01 14:00:00,34.93,34.93,34.76,34.84,71400.0,20.6814,20.6814,20.5808,20.6281,71400.0
2011-08-01 14:30:00,34.82,35.11,34.82,35.07,91800.0,20.6163,20.788,20.6163,20.7643,91800.0
2011-08-01 15:00:00,35.07,35.21,35.06,35.19,102200.0,20.7643,20.8472,20.7584,20.8354,102200.0
2011-08-01 15:30:00,35.2,35.28,35.08,35.19,272300.0,20.8413,20.8887,20.7702,20.8354,272300.0
2011-08-02 09:30:00,35.02,35.37,35.01,35.28,213200.0,20.7347,20.9419,20.7288,20.8887,213200.0
2011-08-02 10:00:00,35.3,35.4,35.22,35.25,147400.0,20.9005,20.9597,20.8531,20.8709,147400.0
2011-08-02 10:30:00,35.25,35.39,35.01,35.01,90100.0,20.8709,20.9538,20.7288,20.7288,90100.0
2011-08-02 11:00:00,35.01,35.03,34.82,34.99,179300.0,20.7288,20.7406,20.6163,20.717,179300.0
2011-08-02 11:30:00,34.98,35.01,34.8,34.87,159300.0,20.711,20.7288,20.6045,20.6459,159300.0
2011-08-02 12:00:00,34.87,34.89,34.8,34.81,39300.0,20.6459,20.6577,20.6045,20.6104,39300.0
2011-08-02 12:30:00,34.83,34.83,34.56,34.7,122400.0,20.6222,20.6222,20.4624,20.5452,122400.0
2011-08-02 13:00:00,34.7,34.79,34.65,34.67,54600.0,20.5452,20.5985,20.5156,20.5275,54600.0
2011-08-02 13:30:00,34.67,34.7,34.39,34.43,111600.0,20.5275,20.5452,20.3617,20.3854,111600.0
2011-08-02 14:00:00,34.43,34.66,34.41,34.51,212400.0,20.3854,20.5216,20.3735,20.4328,212400.0
2011-08-02 14:30:00,34.52,34.62,34.44,34.59,76000.0,20.4387,20.4979,20.3913,20.4801,76000.0
2011-08-02 15:00:00,34.6,34.64,34.4,34.47,135600.0,20.486,20.5097,20.3676,20.4091,135600.0
2011-08-02 15:30:00,34.47,34.52,34.36,34.37,316500.0,20.4091,20.4387,20.3439,20.3499,316500.0
2011-08-03 09:30:00,35.04,35.15,34.8,35.15,298000.0,20.7466,20.8117,20.6045,20.8117,298000.0
2011-08-03 10:00:00,35.15,35.23,34.55,34.69,205700.0,20.8117,20.8591,20.4564,20.5393,205700.0
2011-08-03 10:30:00,34.69,34.72,34.29,34.72,533100.0,20.5393,20.5571,20.3025,20.5571,533100.0
2011-08-03 11:00:00,34.72,34.95,34.53,34.71,249600.0,20.5571,20.6933,20.4446,20.5512,249600.0
2011-08-03 11:30:00,34.73,34.96,34.6,34.62,155000.0,20.563,20.6992,20.486,20.4979,155000.0
2011-08-03 12:00:00,34.63,34.64,34.34,34.45,64200.0,20.5038,20.5097,20.3321,20.3972,64200.0
2011-08-03 12:30:00,34.44,34.54,34.36,34.4,71900.0,20.3913,20.4505,20.3439,20.3676,71900.0
2011-08-03 13:00:00,34.4,34.6,34.31,34.59,119900.0,20.3676,20.486,20.3143,20.4801,119900.0
2011-08-03 13:30:00,34.61,34.9,34.6,34.8,113900.0,20.492,20.6637,20.486,20.6045,113900.0
2011-08-03 14:00:00,34.81,34.89,34.66,34.68,119300.0,20.6104,20.6577,20.5216,20.5334,119300.0
2011-08-03 14:30:00,34.69,34.85,34.62,34.81,89700.0,20.5393,20.6341,20.4979,20.6104,89700.0
2011-08-03 15:00:00,34.81,35.02,34.76,34.95,128800.0,20.6104,20.7347,20.5808,20.6933,128800.0
2011-08-03 15:30:00,34.95,35.01,34.81,34.96,235300.0,20.6933,20.7288,20.6104,20.6992,235300.0
2011-08-04 09:30:00,32.83,33.34,32.82,33.03,688900.0,19.4381,19.74,19.4321,19.5565,688900.0
2011-08-04 10:00:00,33.03,33.19,32.73,32.89,383600.0,19.5565,19.6512,19.3788,19.4736,383600.0
2011-08-04 10:30:00,32.89,33.08,32.7,32.78,367400.0,19.4736,19.5861,19.3611,19.4085,367400.0
2011-08-04 11:00:00,32.78,33.11,32.67,32.89,395300.0,19.4085,19.6038,19.3433,19.4736,395300.0
2011-08-04 11:30:00,32.88,33.1,32.83,33.08,444100.0,19.4677,19.5979,19.4381,19.5861,444100.0
2011-08-04 12:00:00,33.11,33.24,32.98,33.18,178400.0,19.6038,19.6808,19.5269,19.6453,178400.0
2011-08-04 12:30:00,33.22,33.46,32.92,33.3,212100.0,19.669,19.8111,19.4913,19.7163,212100.0
2011-08-04 13:00:00,33.3,33.57,33.29,33.5,195200.0,19.7163,19.8762,19.7104,19.8347,195200.0
2011-08-04 13:30:00,33.51,33.51,33.29,33.33,222500.0,19.8407,19.8407,19.7104,19.7341,222500.0
2011-08-04 14:00:00,33.33,33.33,33.0,33.27,489700.0,19.7341,19.7341,19.5387,19.6986,489700.0
2011-08-04 14:30:00,33.27,33.57,33.23,33.31,419600.0,19.6986,19.8762,19.6749,19.7223,419600.0
2011-08-04 15:00:00,33.3,33.56,33.23,33.23,697700.0,19.7163,19.8703,19.6749,19.6749,697700.0
2011-08-04 15:30:00,33.23,33.43,33.0,33.2,1721900.0,19.6749,19.7933,19.5387,19.6571,1721900.0
2011-08-05 09:30:00,34.59,34.67,33.33,33.49,469700.0,20.4801,20.5275,19.7341,19.8288,469700.0
2011-08-05 10:00:00,33.47,34.03,33.37,33.86,393300.0,19.817,20.1486,19.7578,20.0479,393300.0
2011-08-05 10:30:00,33.86,33.86,33.31,33.54,326700.0,20.0479,20.0479,19.7223,19.8584,326700.0
2011-08-05 11:00:00,33.54,33.54,32.92,33.12,525000.0,19.8584,19.8584,19.4913,19.6098,525000.0
2011-08-05 11:30:00,33.1,33.25,32.18,32.27,262000.0,19.5979,19.6867,19.0532,19.1065,262000.0
2011-08-05 12:00:00,32.26,33.06,32.22,32.88,265000.0,19.1006,19.5742,19.0769,19.4677,265000.0
2011-08-05 12:30:00,32.88,33.71,32.86,33.56,187100.0,19.4677,19.9591,19.4558,19.8703,187100.0
2011-08-05 13:00:00,33.57,33.78,33.33,33.64,167800.0,19.8762,20.0005,19.7341,19.9176,167800.0
2011-08-05 13:30:00,33.64,33.77,33.26,33.6,120000.0,19.9176,19.9946,19.6926,19.894,120000.0
2011-08-05 14:00:00,33.59,33.67,33.4,33.52,186100.0,19.888,19.9354,19.7755,19.8466,186100.0
2011-08-05 14:30:00,33.51,33.58,33.3,33.34,110500.0,19.8407,19.8821,19.7163,19.74,110500.0
2011-08-05 15:00:00,33.35,33.39,32.88,33.0,177700.0,19.7459,19.7696,19.4677,19.5387,177700.0
2011-08-05 15:30:00,32.99,33.54,32.99,33.43,460600.0,19.5328,19.8584,19.5328,19.7933,460600.0
2011-08-08 09:30:00,30.93,31.61,30.9,31.58,1026900.0,18.3131,18.7157,18.2953,18.698,1026900.0
2011-08-08 10:00:00,31.6,31.68,30.98,31.0,376500.0,18.7098,18.7572,18.3427,18.3545,376500.0
2011-08-08 10:30:00,31.01,31.46,30.84,31.25,433600.0,18.3605,18.6269,18.2598,18.5026,433600.0
2011-08-08 11:00:00,31.25,31.87,31.2,31.76,505800.0,18.5026,18.8697,18.473,18.8045,505800.0
2011-08-08 11:30:00,31.75,32.14,31.64,31.94,312100.0,18.7986,19.0295,18.7335,18.9111,312100.0
2011-08-08 12:00:00,31.92,32.04,31.51,31.6,180700.0,18.8993,18.9703,18.6565,18.7098,180700.0
2011-08-08 12:30:00,31.61,31.82,31.59,31.68,81800.0,18.7157,18.8401,18.7039,18.7572,81800.0
2011-08-08 13:00:00,31.68,31.83,31.49,31.67,84200.0,18.7572,18.846,18.6447,18.7512,84200.0
2011-08-08 13:30:00,31.65,31.71,31.27,31.33,112800.0,18.7394,18.7749,18.5144,18.5499,112800.0
2011-08-08 14:00:00,31.32,31.6,30.65,30.96,274100.0,18.544,18.7098,18.1473,18.3309,274100.0
2011-08-08 14:30:00,30.96,31.29,30.88,31.05,267600.0,18.3309,18.5262,18.2835,18.3841,267600.0
2011-08-08 15:00:00,31.06,31.79,31.05,31.42,316400.0,18.3901,18.8223,18.3841,18.6032,316400.0
2011-08-08 15:30:00,31.42,31.49,31.05,31.1,517700.0,18.6032,18.6447,18.3841,18.4138,517700.0
2011-08-09 09:30:00,33.19,33.23,32.06,32.84,900400.0,19.6512,19.6749,18.9822,19.444,900400.0
2011-08-09 10:00:00,32.83,33.0,32.55,32.89,381800.0,19.4381,19.5387,19.2723,19.4736,381800.0
2011-08-09 10:30:00,32.89,33.11,32.75,32.94,335800.0,19.4736,19.6038,19.3907,19.5032,335800.0
2011-08-09 11:00:00,32.93,33.13,32.76,33.13,333700.0,19.4973,19.6157,19.3966,19.6157,333700.0
2011-08-09 11:30:00,33.15,33.16,32.83,32.91,155100.0,19.6275,19.6334,19.4381,19.4854,155100.0
2011-08-09 12:00:00,32.92,33.02,32.8,32.87,84700.0,19.4913,19.5506,19.4203,19.4617,84700.0
2011-08-09 12:30:00,32.87,32.9,32.59,32.6,121000.0,19.4617,19.4795,19.296,19.3019,121000.0
2011-08-09 13:00:00,32.6,32.89,32.58,32.83,129000.0,19.3019,19.4736,19.29,19.4381,129000.0
2011-08-09 13:30:00,32.84,32.86,32.6,32.79,228900.0,19.444,19.4558,19.3019,19.4144,228900.0
2011-08-09 14:00:00,32.8,32.84,31.8,32.49,278800.0,19.4203,19.444,18.8282,19.2367,278800.0
2011-08-09 14:30:00,32.5,32.57,31.55,31.91,425100.0,19.2427,19.2841,18.6802,18.8933,425100.0
2011-08-09 15:00:00,31.9,32.87,31.72,32.83,322900.0,18.8874,19.4617,18.7808,19.4381,322900.0
2011-08-09 15:30:00,32.84,33.59,32.55,33.57,523900.0,19.444,19.888,19.2723,19.8762,523900.0
2011-08-10 09:30:00,32.12,32.58,31.92,32.0,629600.0,19.0177,19.29,18.8993,18.9466,629600.0
2011-08-10 10:00:00,32.02,32.28,31.71,31.99,983700.0,18.9585,19.1124,18.7749,18.9407,983700.0
2011-08-10 10:30:00,31.99,32.48,31.93,32.22,563300.0,18.9407,19.2308,18.9052,19.0769,563300.0
2011-08-10 11:00:00,32.22,32.33,31.91,32.09,469900.0,19.0769,19.142,18.8933,18.9999,469900.0
2011-08-10 11:30:00,32.09,32.68,32.05,32.57,243700.0,18.9999,19.3492,18.9762,19.2841,243700.0
2011-08-10 12:00:00,32.54,32.73,32.47,32.51,96900.0,19.2664,19.3788,19.2249,19.2486,96900.0
2011-08-10 12:30:00,32.5,32.83,32.44,32.81,159400.0,19.2427,19.4381,19.2071,19.4262,159400.0
2011-08-10 13:00:00,32.78,32.86,32.6,32.76,125300.0,19.4085,19.4558,19.3019,19.3966,125300.0
2011-08-10 13:30:00,32.76,33.22,32.73,33.18,180000.0,19.3966,19.669,19.3788,19.6453,180000.0
2011-08-10 14:00:00,33.17,33.49,32.97,33.4,394800.0,19.6394,19.8288,19.5209,19.7755,394800.0
2011-08-10 14:30:00,33.41,33.68,33.29,33.3,491700.0,19.7815,19.9413,19.7104,19.7163,491700.0
2011-08-10 15:00:00,33.3,33.48,32.97,33.1,806100.0,19.7163,19.8229,19.5209,19.5979,806100.0
2011-08-10 15:30:00,33.11,33.22,32.48,32.49,698500.0,19.6038,19.669,19.2308,19.2367,698500.0
2011-08-11 09:30:00,33.53,33.89,33.23,33.54,335200.0,19.8525,20.0657,19.6749,19.8584,335200.0
2011-08-11 10:00:00,33.57,34.02,33.41,33.88,203900.0,19.8762,20.1426,19.7815,20.0597,203900.0
2011-08-11 10:30:00,33.88,34.56,33.88,34.4,352400.0,20.0597,20.4624,20.0597,20.3676,352400.0
2011-08-11 11:00:00,34.42,34.57,34.17,34.31,296500.0,20.3795,20.4683,20.2314,20.3143,296500.0
2011-08-11 11:30:00,34.33,34.52,34.19,34.23,190200.0,20.3262,20.4387,20.2433,20.267,190200.0
2011-08-11 12:00:00,34.24,34.28,34.04,34.25,151700.0,20.2729,20.2966,20.1545,20.2788,151700.0
2011-08-11 12:30:00,34.25,34.73,34.24,34.67,264800.0,20.2788,20.563,20.2729,20.5275,264800.0
2011-08-11 13:00:00,34.66,34.7,34.38,34.5,135300.0,20.5216,20.5452,20.3558,20.4268,135300.0
2011-08-11 13:30:00,34.5,34.58,34.29,34.5,125800.0,20.4268,20.4742,20.3025,20.4268,125800.0
2011-08-11 14:00:00,34.52,34.67,34.2,34.66,186700.0,20.4387,20.5275,20.2492,20.5216,186700.0
2011-08-11 14:30:00,34.66,34.68,34.5,34.62,168000.0,20.5216,20.5334,20.4268,20.4979,168000.0
2011-08-11 15:00:00,34.62,34.93,34.61,34.85,160900.0,20.4979,20.6814,20.492,20.6341,160900.0
2011-08-11 15:30:00,34.85,35.26,34.81,34.83,525500.0,20.6341,20.8768,20.6104,20.6222,525500.0
2011-08-12 09:30:00,35.8,35.96,35.1,35.27,813600.0,21.1965,21.2913,20.7821,20.8827,813600.0
2011-08-12 10:00:00,35.33,35.36,34.78,35.27,437100.0,20.9183,20.936,20.5926,20.8827,437100.0
2011-08-12 10:30:00,35.27,35.51,35.18,35.49,208200.0,20.8827,21.0248,20.8294,21.013,208200.0
2011-08-12 11:00:00,35.48,35.79,35.37,35.73,189100.0,21.0071,21.1906,20.9419,21.1551,189100.0
2011-08-12 11:30:00,35.73,35.84,35.61,35.69,89700.0,21.1551,21.2202,21.084,21.1314,89700.0
2011-08-12 12:00:00,35.68,35.76,35.38,35.46,167900.0,21.1255,21.1729,20.9479,20.9952,167900.0
2011-08-12 12:30:00,35.45,35.64,35.38,35.45,171000.0,20.9893,21.1018,20.9479,20.9893,171000.0
2011-08-12 13:00:00,35.46,35.55,35.42,35.51,87000.0,20.9952,21.0485,20.9715,21.0248,87000.0
2011-08-12 13:30:00,35.49,35.59,35.45,35.54,184500.0,21.013,21.0722,20.9893,21.0426,184500.0
2011-08-12 14:00:00,35.54,35.62,35.2,35.28,270000.0,21.0426,21.09,20.8413,20.8887,270000.0
2011-08-12 14:30:00,35.27,35.4,35.15,35.3,134000.0,20.8827,20.9597,20.8117,20.9005,134000.0
2011-08-12 15:00:00,35.3,35.38,35.2,35.24,329900.0,20.9005,20.9479,20.8413,20.865,329900.0
2011-08-12 15:30:00,35.25,35.49,35.12,35.49,501300.0,20.8709,21.013,20.7939,21.013,501300.0
2011-08-15 09:30:00,35.67,35.95,35.56,35.67,141900.0,21.1196,21.2854,21.0544,21.1196,141900.0
2011-08-15 10:00:00,35.69,35.85,35.61,35.79,124500.0,21.1314,21.2261,21.084,21.1906,124500.0
2011-08-15 10:30:00,35.79,35.82,35.58,35.58,282200.0,21.1906,21.2084,21.0663,21.0663,282200.0
2011-08-15 11:00:00,35.58,35.65,35.37,35.44,301300.0,21.0663,21.1077,20.9419,20.9834,301300.0
2011-08-15 11:30:00,35.44,35.51,35.37,35.49,66900.0,20.9834,21.0248,20.9419,21.013,66900.0
2011-08-15 12:00:00,35.49,35.52,35.35,35.48,69100.0,21.013,21.0308,20.9301,21.0071,69100.0
2011-08-15 12:30:00,35.47,35.52,35.46,35.48,64300.0,21.0012,21.0308,20.9952,21.0071,64300.0
2011-08-15 13:00:00,35.48,35.58,35.39,35.58,80900.0,21.0071,21.0663,20.9538,21.0663,80900.0
2011-08-15 13:30:00,35.56,35.63,35.5,35.59,60500.0,21.0544,21.0959,21.0189,21.0722,60500.0
2011-08-15 14:00:00,35.58,35.76,35.58,35.71,52400.0,21.0663,21.1729,21.0663,21.1433,52400.0
2011-08-15 14:30:00,35.71,35.74,35.59,35.73,49400.0,21.1433,21.161,21.0722,21.1551,49400.0
2011-08-15 15:00:00,35.73,35.78,35.63,35.64,104700.0,21.1551,21.1847,21.0959,21.1018,104700.0
2011-08-15 15:30:00,35.64,35.8,35.63,35.8,226900.0,21.1018,21.1965,21.0959,21.1965,226900.0
2011-08-16 09:30:00,35.14,35.53,35.14,35.37,230600.0,20.8058,21.0367,20.8058,20.9419,230600.0
2011-08-16 10:00:00,35.34,35.49,35.24,35.48,286300.0,20.9242,21.013,20.865,21.0071,286300.0
2011-08-16 10:30:00,35.48,35.74,35.47,35.74,281700.0,21.0071,21.161,21.0012,21.161,281700.0
2011-08-16 11:00:00,35.74,35.75,35.44,35.62,296600.0,21.161,21.1669,20.9834,21.09,296600.0
2011-08-16 11:30:00,35.63,35.64,35.51,35.57,79300.0,21.0959,21.1018,21.0248,21.0604,79300.0
2011-08-16 12:00:00,35.57,35.88,35.19,35.27,146700.0,21.0604,21.2439,20.8354,20.8827,146700.0
2011-08-16 12:30:00,35.25,35.29,34.94,34.95,212600.0,20.8709,20.8946,20.6873,20.6933,212600.0
2011-08-16 13:00:00,34.93,34.95,34.67,34.84,81300.0,20.6814,20.6933,20.5275,20.6281,81300.0
2011-08-16 13:30:00,34.82,34.97,34.77,34.92,92600.0,20.6163,20.7051,20.5867,20.6755,92600.0
2011-08-16 14:00:00,34.92,35.1,34.91,35.07,336000.0,20.6755,20.7821,20.6696,20.7643,336000.0
2011-08-16 14:30:00,35.08,35.21,34.98,34.99,200400.0,20.7702,20.8472,20.711,20.717,200400.0
2011-08-16 15:00:00,35.0,35.3,34.99,35.3,219500.0,20.7229,20.9005,20.717,20.9005,219500.0
2011-08-16 15:30:00,35.29,35.29,34.99,35.04,465500.0,20.8946,20.8946,20.717,20.7466,465500.0
2011-08-17 09:30:00,34.88,35.56,34.84,35.43,382000.0,20.6518,21.0544,20.6281,20.9775,382000.0
2011-08-17 10:00:00,35.44,35.55,35.27,35.53,219100.0,20.9834,21.0485,20.8827,21.0367,219100.0
2011-08-17 10:30:00,35.53,35.54,35.12,35.16,224700.0,21.0367,21.0426,20.7939,20.8176,224700.0
2011-08-17 11:00:00,35.15,35.37,35.07,35.08,155900.0,20.8117,20.9419,20.7643,20.7702,155900.0
2011-08-17 11:30:00,35.09,35.12,34.79,34.86,61100.0,20.7762,20.7939,20.5985,20.64,61100.0
2011-08-17 12:00:00,34.87,34.95,34.7,34.8,135600.0,20.6459,20.6933,20.5452,20.6045,135600.0
2011-08-17 12:30:00,34.81,34.94,34.77,34.83,43000.0,20.6104,20.6873,20.5867,20.6222,43000.0
2011-08-17 13:00:00,34.84,34.86,34.68,34.68,80400.0,20.6281,20.64,20.5334,20.5334,80400.0
2011-08-17 13:30:00,34.67,34.81,34.57,34.75,79600.0,20.5275,20.6104,20.4683,20.5749,79600.0
2011-08-17 14:00:00,34.77,34.95,34.73,34.9,96900.0,20.5867,20.6933,20.563,20.6637,96900.0
2011-08-17 14:30:00,34.91,34.98,34.81,34.97,111300.0,20.6696,20.711,20.6104,20.7051,111300.0
2011-08-17 15:00:00,34.98,35.07,34.91,34.95,120300.0,20.711,20.7643,20.6696,20.6933,120300.0
2011-08-17 15:30:00,34.94,35.03,34.84,34.98,240100.0,20.6873,20.7406,20.6281,20.711,240100.0
2011-08-18 09:30:00,33.22,33.35,32.72,32.96,362900.0,19.669,19.7459,19.3729,19.515,362900.0
2011-08-18 10:00:00,32.94,33.03,32.33,33.01,408000.0,19.5032,19.5565,19.142,19.5446,408000.0
2011-08-18 10:30:00,33.01,33.02,32.66,32.9,547000.0,19.5446,19.5506,19.3374,19.4795,547000.0
2011-08-18 11:00:00,32.89,32.91,32.56,32.78,128100.0,19.4736,19.4854,19.2782,19.4085,128100.0
2011-08-18 11:30:00,32.78,33.18,32.78,33.12,76700.0,19.4085,19.6453,19.4085,19.6098,76700.0
2011-08-18 12:00:00,33.12,33.19,32.89,33.12,71300.0,19.6098,19.6512,19.4736,19.6098,71300.0
2011-08-18 12:30:00,33.12,33.15,33.0,33.09,30500.0,19.6098,19.6275,19.5387,19.592,30500.0
2011-08-18 13:00:00,33.09,33.09,32.8,32.93,43600.0,19.592,19.592,19.4203,19.4973,43600.0
2011-08-18 13:30:00,32.93,32.96,32.74,32.95,123200.0,19.4973,19.515,19.3848,19.5091,123200.0
2011-08-18 14:00:00,32.96,33.14,32.93,33.1,99100.0,19.515,19.6216,19.4973,19.5979,99100.0
2011-08-18 14:30:00,33.11,33.15,33.05,33.05,336900.0,19.6038,19.6275,19.5683,19.5683,336900.0
2011-08-18 15:00:00,33.05,33.11,32.97,33.09,410300.0,19.5683,19.6038,19.5209,19.592,410300.0
2011-08-18 15:30:00,33.09,33.16,32.9,33.06,616100.0,19.592,19.6334,19.4795,19.5742,616100.0
2011-08-19 09:30:00,33.04,33.72,32.97,33.63,306700.0,19.5624,19.965,19.5209,19.9117,306700.0
2011-08-19 10:00:00,33.62,34.1,33.51,34.02,306300.0,19.9058,20.19,19.8407,20.1426,306300.0
2011-08-19 10:30:00,34.02,34.06,33.66,33.7,258800.0,20.1426,20.1663,19.9295,19.9532,258800.0
2011-08-19 11:00:00,33.69,33.76,33.29,33.35,198100.0,19.9472,19.9887,19.7104,19.7459,198100.0
2011-08-19 11:30:00,33.36,33.52,33.22,33.52,60700.0,19.7519,19.8466,19.669,19.8466,60700.0
2011-08-19 12:00:00,33.54,33.54,33.21,33.32,42500.0,19.8584,19.8584,19.663,19.7282,42500.0
2011-08-19 12:30:00,33.33,33.35,33.24,33.25,95200.0,19.7341,19.7459,19.6808,19.6867,95200.0
2011-08-19 13:00:00,33.25,33.3,33.16,33.2,64700.0,19.6867,19.7163,19.6334,19.6571,64700.0
2011-08-19 13:30:00,33.19,33.21,33.03,33.04,138200.0,19.6512,19.663,19.5565,19.5624,138200.0
2011-08-19 14:00:00,33.05,33.06,32.76,32.88,90300.0,19.5683,19.5742,19.3966,19.4677,90300.0
2011-08-19 14:30:00,32.88,33.0,32.82,32.85,161600.0,19.4677,19.5387,19.4321,19.4499,161600.0
2011-08-19 15:00:00,32.86,33.06,32.8,33.03,191000.0,19.4558,19.5742,19.4203,19.5565,191000.0
2011-08-19 15:30:00,33.03,33.04,32.85,32.89,283000.0,19.5565,19.5624,19.4499,19.4736,283000.0
2011-08-22 09:30:00,33.73,33.73,33.41,33.52,191400.0,19.9709,19.9709,19.7815,19.8466,191400.0
2011-08-22 10:00:00,33.57,33.66,33.31,33.49,87900.0,19.8762,19.9295,19.7223,19.8288,87900.0
2011-08-22 10:30:00,33.49,33.6,33.13,33.17,105200.0,19.8288,19.894,19.6157,19.6394,105200.0
2011-08-22 11:00:00,33.17,33.29,33.1,33.17,136200.0,19.6394,19.7104,19.5979,19.6394,136200.0
2011-08-22 11:30:00,33.17,33.2,32.87,32.97,49300.0,19.6394,19.6571,19.4617,19.5209,49300.0
2011-08-22 12:00:00,32.96,33.26,32.96,33.11,20600.0,19.515,19.6926,19.515,19.6038,20600.0
2011-08-22 12:30:00,33.15,33.36,32.99,33.34,34000.0,19.6275,19.7519,19.5328,19.74,34000.0
2011-08-22 13:00:00,33.33,33.39,33.21,33.21,31400.0,19.7341,19.7696,19.663,19.663,31400.0
2011-08-22 13:30:00,33.22,33.29,32.94,33.14,43000.0,19.669,19.7104,19.5032,19.6216,43000.0
2011-08-22 14:00:00,33.12,33.28,33.06,33.16,58100.0,19.6098,19.7045,19.5742,19.6334,58100.0
2011-08-22 14:30:00,33.16,33.2,33.01,33.01,21600.0,19.6334,19.6571,19.5446,19.5446,21600.0
2011-08-22 15:00:00,33.02,33.14,32.92,33.12,67500.0,19.5506,19.6216,19.4913,19.6098,67500.0
2011-08-22 15:30:00,33.12,33.14,32.91,32.97,167900.0,19.6098,19.6216,19.4854,19.5209,167900.0
2011-08-23 09:30:00,33.71,33.96,33.38,33.74,266100.0,19.9591,20.1071,19.7637,19.9768,266100.0
2011-08-23 10:00:00,33.74,34.19,33.73,34.04,124100.0,19.9768,20.2433,19.9709,20.1545,124100.0
2011-08-23 10:30:00,34.01,34.1,33.86,33.88,194400.0,20.1367,20.19,20.0479,20.0597,194400.0
2011-08-23 11:00:00,33.91,34.05,33.88,34.04,140800.0,20.0775,20.1604,20.0597,20.1545,140800.0
2011-08-23 11:30:00,34.05,34.3,34.05,34.27,121100.0,20.1604,20.3084,20.1604,20.2907,121100.0
2011-08-23 12:00:00,34.27,34.28,34.12,34.17,40200.0,20.2907,20.2966,20.2018,20.2314,40200.0
2011-08-23 12:30:00,34.15,34.35,34.15,34.26,54100.0,20.2196,20.338,20.2196,20.2847,54100.0
2011-08-23 13:00:00,34.26,34.32,34.18,34.18,37600.0,20.2847,20.3203,20.2374,20.2374,37600.0
2011-08-23 13:30:00,34.19,34.29,34.03,34.17,109500.0,20.2433,20.3025,20.1486,20.2314,109500.0
2011-08-23 14:00:00,34.18,34.29,34.09,34.28,67000.0,20.2374,20.3025,20.1841,20.2966,67000.0
2011-08-23 14:30:00,34.29,34.45,34.27,34.4,102100.0,20.3025,20.3972,20.2907,20.3676,102100.0
2011-08-23 15:00:00,34.4,34.66,34.39,34.51,305900.0,20.3676,20.5216,20.3617,20.4328,305900.0
2011-08-23 15:30:00,34.52,34.65,34.45,34.64,252300.0,20.4387,20.5156,20.3972,20.5097,252300.0
2011-08-24 09:30:00,34.94,35.07,34.63,35.07,396500.0,20.6873,20.7643,20.5038,20.7643,396500.0
2011-08-24 10:00:00,35.04,35.17,34.84,34.87,278200.0,20.7466,20.8235,20.6281,20.6459,278200.0
2011-08-24 10:30:00,34.88,34.93,34.58,34.61,141200.0,20.6518,20.6814,20.4742,20.492,141200.0
2011-08-24 11:00:00,34.62,34.62,34.37,34.37,210700.0,20.4979,20.4979,20.3499,20.3499,210700.0
2011-08-24 11:30:00,34.36,34.47,34.2,34.3,115300.0,20.3439,20.4091,20.2492,20.3084,115300.0
2011-08-24 12:00:00,34.3,34.34,34.14,34.24,60600.0,20.3084,20.3321,20.2137,20.2729,60600.0
2011-08-24 12:30:00,34.24,34.42,34.22,34.39,59500.0,20.2729,20.3795,20.261,20.3617,59500.0
2011-08-24 13:00:00,34.39,34.53,34.33,34.48,33400.0,20.3617,20.4446,20.3262,20.415,33400.0
2011-08-24 13:30:00,34.49,34.52,34.29,34.45,49200.0,20.4209,20.4387,20.3025,20.3972,49200.0
2011-08-24 14:00:00,34.45,34.46,34.3,34.37,57000.0,20.3972,20.4031,20.3084,20.3499,57000.0
2011-08-24 14:30:00,34.36,34.47,34.36,34.43,91700.0,20.3439,20.4091,20.3439,20.3854,91700.0
2011-08-24 15:00:00,34.44,34.59,34.38,34.51,133500.0,20.3913,20.4801,20.3558,20.4328,133500.0
2011-08-24 15:30:00,34.51,34.65,34.21,34.21,746900.0,20.4328,20.5156,20.2551,20.2551,746900.0
2011-08-25 09:30:00,34.0,34.28,33.72,33.85,487300.0,20.1308,20.2966,19.965,20.042,487300.0
2011-08-25 10:00:00,33.85,33.9,33.5,33.68,291300.0,20.042,20.0716,19.8347,19.9413,291300.0
2011-08-25 10:30:00,33.7,33.74,33.37,33.48,289100.0,19.9532,19.9768,19.7578,19.8229,289100.0
2011-08-25 11:00:00,33.51,33.62,33.4,33.55,287800.0,19.8407,19.9058,19.7755,19.8644,287800.0
2011-08-25 11:30:00,33.55,33.69,33.51,33.59,210000.0,19.8644,19.9472,19.8407,19.888,210000.0
2011-08-25 12:00:00,33.59,33.63,33.14,33.24,93800.0,19.888,19.9117,19.6216,19.6808,93800.0
2011-08-25 12:30:00,33.23,33.23,32.98,33.19,96000.0,19.6749,19.6749,19.5269,19.6512,96000.0
2011-08-25 13:00:00,33.19,33.3,33.12,33.25,127300.0,19.6512,19.7163,19.6098,19.6867,127300.0
2011-08-25 13:30:00,33.24,33.35,33.16,33.32,93700.0,19.6808,19.7459,19.6334,19.7282,93700.0
2011-08-25 14:00:00,33.33,33.36,33.11,33.17,98200.0,19.7341,19.7519,19.6038,19.6394,98200.0
2011-08-25 14:30:00,33.17,33.2,32.98,33.04,170800.0,19.6394,19.6571,19.5269,19.5624,170800.0
2011-08-25 15:00:00,33.03,33.25,32.98,33.09,201800.0,19.5565,19.6867,19.5269,19.592,201800.0
2011-08-25 15:30:00,33.08,33.1,32.9,33.02,564100.0,19.5861,19.5979,19.4795,19.5506,564100.0
2011-08-26 09:30:00,32.98,33.21,32.87,33.13,316700.0,19.5269,19.663,19.4617,19.6157,316700.0
2011-08-26 10:00:00,33.16,33.72,32.76,33.49,253000.0,19.6334,19.965,19.3966,19.8288,253000.0
2011-08-26 10:30:00,33.5,33.91,33.32,33.56,145700.0,19.8347,20.0775,19.7282,19.8703,145700.0
2011-08-26 11:00:00,33.51,34.0,33.46,33.89,141200.0,19.8407,20.1308,19.8111,20.0657,141200.0
2011-08-26 11:30:00,33.9,34.04,33.79,33.91,51300.0,20.0716,20.1545,20.0065,20.0775,51300.0
2011-08-26 12:00:00,33.93,34.3,33.93,34.29,70400.0,20.0893,20.3084,20.0893,20.3025,70400.0
2011-08-26 12:30:00,34.31,34.4,34.14,34.22,89100.0,20.3143,20.3676,20.2137,20.261,89100.0
2011-08-26 13:00:00,34.23,34.31,34.15,34.3,116700.0,20.267,20.3143,20.2196,20.3084,116700.0
2011-08-26 13:30:00,34.31,34.47,34.3,34.44,60100.0,20.3143,20.4091,20.3084,20.3913,60100.0
2011-08-26 14:00:00,34.45,34.48,34.28,34.38,141700.0,20.3972,20.415,20.2966,20.3558,141700.0
2011-08-26 14:30:00,34.38,34.54,34.29,34.43,98000.0,20.3558,20.4505,20.3025,20.3854,98000.0
2011-08-26 15:00:00,34.42,34.43,34.17,34.28,64000.0,20.3795,20.3854,20.2314,20.2966,64000.0
2011-08-26 15:30:00,34.29,34.59,34.29,34.49,279400.0,20.3025,20.4801,20.3025,20.4209,279400.0
2011-08-29 09:30:00,35.37,35.54,35.29,35.51,236300.0,20.9419,21.0426,20.8946,21.0248,236300.0
2011-08-29 10:00:00,35.49,35.62,35.36,35.53,161200.0,21.013,21.09,20.936,21.0367,161200.0
2011-08-29 10:30:00,35.53,35.56,35.34,35.44,77900.0,21.0367,21.0544,20.9242,20.9834,77900.0
2011-08-29 11:00:00,35.45,35.5,35.31,35.45,83200.0,20.9893,21.0189,20.9064,20.9893,83200.0
2011-08-29 11:30:00,35.45,35.61,35.38,35.57,42300.0,20.9893,21.084,20.9479,21.0604,42300.0
2011-08-29 12:00:00,35.57,35.73,35.57,35.64,33200.0,21.0604,21.1551,21.0604,21.1018,33200.0
2011-08-29 12:30:00,35.64,35.76,35.6,35.71,40700.0,21.1018,21.1729,21.0781,21.1433,40700.0
2011-08-29 13:00:00,35.7,35.88,35.69,35.81,59400.0,21.1373,21.2439,21.1314,21.2025,59400.0
2011-08-29 13:30:00,35.8,35.8,35.52,35.53,119000.0,21.1965,21.1965,21.0308,21.0367,119000.0
2011-08-29 14:00:00,35.52,35.65,35.49,35.62,63500.0,21.0308,21.1077,21.013,21.09,63500.0
2011-08-29 14:30:00,35.63,35.69,35.59,35.66,32200.0,21.0959,21.1314,21.0722,21.1136,32200.0
2011-08-29 15:00:00,35.66,35.76,35.64,35.71,44900.0,21.1136,21.1729,21.1018,21.1433,44900.0
2011-08-29 15:30:00,35.71,35.81,35.66,35.8,203000.0,21.1433,21.2025,21.1136,21.1965,203000.0
2011-08-30 09:30:00,34.74,35.3,34.68,35.01,409500.0,20.5689,20.9005,20.5334,20.7288,409500.0
2011-08-30 10:00:00,35.01,35.02,34.65,34.83,374700.0,20.7288,20.7347,20.5156,20.6222,374700.0
2011-08-30 10:30:00,34.81,35.15,34.79,34.91,281600.0,20.6104,20.8117,20.5985,20.6696,281600.0
2011-08-30 11:00:00,34.91,35.16,34.88,35.15,69500.0,20.6696,20.8176,20.6518,20.8117,69500.0
2011-08-30 11:30:00,35.14,35.48,35.12,35.47,123500.0,20.8058,21.0071,20.7939,21.0012,123500.0
2011-08-30 12:00:00,35.46,35.5,35.35,35.44,64600.0,20.9952,21.0189,20.9301,20.9834,64600.0
2011-08-30 12:30:00,35.43,35.45,35.09,35.14,70500.0,20.9775,20.9893,20.7762,20.8058,70500.0
2011-08-30 13:00:00,35.13,35.35,35.11,35.3,35500.0,20.7998,20.9301,20.788,20.9005,35500.0
2011-08-30 13:30:00,35.3,35.3,35.02,35.09,273800.0,20.9005,20.9005,20.7347,20.7762,273800.0
2011-08-30 14:00:00,35.09,35.14,34.96,35.02,404100.0,20.7762,20.8058,20.6992,20.7347,404100.0
2011-08-30 14:30:00,35.02,35.07,34.89,35.0,144800.0,20.7347,20.7643,20.6577,20.7229,144800.0
2011-08-30 15:00:00,35.01,35.06,34.94,35.06,151000.0,20.7288,20.7584,20.6873,20.7584,151000.0
2011-08-30 15:30:00,35.05,35.18,34.95,34.95,423500.0,20.7525,20.8294,20.6933,20.6933,423500.0
2011-08-31 09:30:00,35.43,35.61,35.12,35.54,349100.0,20.9775,21.084,20.7939,21.0426,349100.0
2011-08-31 10:00:00,35.56,35.66,35.47,35.63,319700.0,21.0544,21.1136,21.0012,21.0959,319700.0
2011-08-31 10:30:00,35.61,35.66,35.51,35.55,224900.0,21.084,21.1136,21.0248,21.0485,224900.0
2011-08-31 11:00:00,35.56,35.71,35.47,35.57,244400.0,21.0544,21.1433,21.0012,21.0604,244400.0
2011-08-31 11:30:00,35.57,35.67,35.2,35.2,170700.0,21.0604,21.1196,20.8413,20.8413,170700.0
2011-08-31 12:00:00,35.19,35.35,35.19,35.3,72900.0,20.8354,20.9301,20.8354,20.9005,72900.0
2011-08-31 12:30:00,35.3,35.36,35.24,35.36,133500.0,20.9005,20.936,20.865,20.936,133500.0
2011-08-31 13:00:00,35.36,35.4,35.25,35.26,65700.0,20.936,20.9597,20.8709,20.8768,65700.0
2011-08-31 13:30:00,35.28,35.4,35.15,35.17,86200.0,20.8887,20.9597,20.8117,20.8235,86200.0
2011-08-31 14:00:00,35.18,35.2,35.05,35.13,90000.0,20.8294,20.8413,20.7525,20.7998,90000.0
2011-08-31 14:30:00,35.14,35.14,34.96,35.05,88900.0,20.8058,20.8058,20.6992,20.7525,88900.0
2011-08-31 15:00:00,35.05,35.23,34.97,35.1,83400.0,20.7525,20.8591,20.7051,20.7821,83400.0
2011-08-31 15:30:00,35.11,35.39,35.05,35.28,301600.0,20.788,20.9538,20.7525,20.8887,301600.0
2011-09-01 09:30:00,35.16,35.22,34.73,34.88,195200.0,20.8176,20.8531,20.563,20.6518,195200.0
2011-09-01 10:00:00,34.86,35.33,34.83,34.9,149200.0,20.64,20.9183,20.6222,20.6637,149200.0
2011-09-01 10:30:00,34.9,34.97,34.73,34.8,121500.0,20.6637,20.7051,20.563,20.6045,121500.0
2011-09-01 11:00:00,34.81,34.84,34.68,34.82,123400.0,20.6104,20.6281,20.5334,20.6163,123400.0
2011-09-01 11:30:00,34.82,35.07,34.82,35.06,145200.0,20.6163,20.7643,20.6163,20.7584,145200.0
2011-09-01 12:00:00,35.05,35.05,34.79,34.89,41400.0,20.7525,20.7525,20.5985,20.6577,41400.0
2011-09-01 12:30:00,34.88,34.89,34.7,34.74,19200.0,20.6518,20.6577,20.5452,20.5689,19200.0
2011-09-01 13:00:00,34.72,34.81,34.68,34.78,37900.0,20.5571,20.6104,20.5334,20.5926,37900.0
2011-09-01 13:30:00,34.77,34.81,34.64,34.65,67700.0,20.5867,20.6104,20.5097,20.5156,67700.0
2011-09-01 14:00:00,34.63,34.72,34.55,34.62,44900.0,20.5038,20.5571,20.4564,20.4979,44900.0
2011-09-01 14:30:00,34.62,34.89,34.62,34.83,140800.0,20.4979,20.6577,20.4979,20.6222,140800.0
2011-09-01 15:00:00,34.83,34.88,34.67,34.77,104200.0,20.6222,20.6518,20.5275,20.5867,104200.0
2011-09-01 15:30:00,34.75,34.75,34.58,34.63,125600.0,20.5749,20.5749,20.4742,20.5038,125600.0
2011-09-02 09:30:00,33.71,34.11,33.66,34.03,227300.0,19.9591,20.1959,19.9295,20.1486,227300.0
2011-09-02 10:00:00,34.02,34.31,34.02,34.23,103900.0,20.1426,20.3143,20.1426,20.267,103900.0
2011-09-02 10:30:00,34.2,34.22,33.84,33.96,112400.0,20.2492,20.261,20.0361,20.1071,112400.0
2011-09-02 11:00:00,33.96,34.11,33.86,34.08,354300.0,20.1071,20.1959,20.0479,20.1782,354300.0
2011-09-02 11:30:00,34.08,34.25,34.03,34.17,104800.0,20.1782,20.2788,20.1486,20.2314,104800.0
2011-09-02 12:00:00,34.18,34.28,34.09,34.13,35600.0,20.2374,20.2966,20.1841,20.2078,35600.0
2011-09-02 12:30:00,34.12,34.18,34.1,34.11,12100.0,20.2018,20.2374,20.19,20.1959,12100.0
2011-09-02 13:00:00,34.1,34.13,33.92,33.93,42300.0,20.19,20.2078,20.0834,20.0893,42300.0
2011-09-02 13:30:00,33.94,34.04,33.92,33.96,36500.0,20.0953,20.1545,20.0834,20.1071,36500.0
2011-09-02 14:00:00,33.95,33.95,33.8,33.89,31900.0,20.1012,20.1012,20.0124,20.0657,31900.0
2011-09-02 14:30:00,33.88,33.95,33.76,33.87,100700.0,20.0597,20.1012,19.9887,20.0538,100700.0
2011-09-02 15:00:00,33.88,33.95,33.82,33.92,60600.0,20.0597,20.1012,20.0242,20.0834,60600.0
2011-09-02 15:30:00,33.93,34.09,33.9,33.92,136000.0,20.0893,20.1841,20.0716,20.0834,136000.0
2011-09-06 09:30:00,32.07,32.79,32.07,32.74,350900.0,18.9881,19.4144,18.9881,19.3848,350900.0
2011-09-06 10:00:00,32.74,33.08,32.58,32.67,139100.0,19.3848,19.5861,19.29,19.3433,139100.0
2011-09-06 10:30:00,32.66,32.92,32.56,32.89,134700.0,19.3374,19.4913,19.2782,19.4736,134700.0
2011-09-06 11:00:00,32.88,32.91,32.65,32.91,147600.0,19.4677,19.4854,19.3315,19.4854,147600.0
2011-09-06 11:30:00,32.91,33.13,32.91,33.11,108500.0,19.4854,19.6157,19.4854,19.6038,108500.0
2011-09-06 12:00:00,33.1,33.28,33.06,33.18,60200.0,19.5979,19.7045,19.5742,19.6453,60200.0
2011-09-06 12:30:00,33.16,33.19,33.09,33.15,24200.0,19.6334,19.6512,19.592,19.6275,24200.0
2011-09-06 13:00:00,33.16,33.31,33.11,33.23,31500.0,19.6334,19.7223,19.6038,19.6749,31500.0
2011-09-06 13:30:00,33.22,33.6,33.12,33.46,108100.0,19.669,19.894,19.6098,19.8111,108100.0
2011-09-06 14:00:00,33.45,33.62,33.38,33.53,32400.0,19.8051,19.9058,19.7637,19.8525,32400.0
2011-09-06 14:30:00,33.52,33.52,33.22,33.3,161200.0,19.8466,19.8466,19.669,19.7163,161200.0
2011-09-06 15:00:00,33.3,33.3,33.1,33.13,179000.0,19.7163,19.7163,19.5979,19.6157,179000.0
2011-09-06 15:30:00,33.12,33.56,33.1,33.45,245500.0,19.6098,19.8703,19.5979,19.8051,245500.0
2011-09-07 09:30:00,34.05,34.32,33.99,34.25,172500.0,20.1604,20.3203,20.1249,20.2788,172500.0
2011-09-07 10:00:00,34.23,34.4,34.17,34.23,120300.0,20.267,20.3676,20.2314,20.267,120300.0
2011-09-07 10:30:00,34.22,34.31,34.07,34.11,78900.0,20.261,20.3143,20.1722,20.1959,78900.0
2011-09-07 11:00:00,34.08,34.4,34.07,34.36,96900.0,20.1782,20.3676,20.1722,20.3439,96900.0
2011-09-07 11:30:00,34.39,34.5,34.33,34.46,87000.0,20.3617,20.4268,20.3262,20.4031,87000.0
2011-09-07 12:00:00,34.46,34.47,34.37,34.39,47000.0,20.4031,20.4091,20.3499,20.3617,47000.0
2011-09-07 12:30:00,34.39,34.48,34.39,34.47,30400.0,20.3617,20.415,20.3617,20.4091,30400.0
2011-09-07 13:00:00,34.45,34.51,34.43,34.49,40100.0,20.3972,20.4328,20.3854,20.4209,40100.0
2011-09-07 13:30:00,34.5,34.57,34.43,34.57,46400.0,20.4268,20.4683,20.3854,20.4683,46400.0
2011-09-07 14:00:00,34.56,34.71,34.56,34.7,123800.0,20.4624,20.5512,20.4624,20.5452,123800.0
2011-09-07 14:30:00,34.7,34.83,34.7,34.81,116700.0,20.5452,20.6222,20.5452,20.6104,116700.0
2011-09-07 15:00:00,34.8,34.81,34.6,34.64,97000.0,20.6045,20.6104,20.486,20.5097,97000.0
2011-09-07 15:30:00,34.64,34.65,34.53,34.62,281900.0,20.5097,20.5156,20.4446,20.4979,281900.0
2011-09-08 09:30:00,34.07,34.57,34.05,34.41,229900.0,20.1722,20.4683,20.1604,20.3735,229900.0
2011-09-08 10:00:00,34.38,34.72,34.24,34.62,91800.0,20.3558,20.5571,20.2729,20.4979,91800.0
2011-09-08 10:30:00,34.61,34.76,34.54,34.66,82400.0,20.492,20.5808,20.4505,20.5216,82400.0
2011-09-08 11:00:00,34.68,34.85,34.68,34.79,110600.0,20.5334,20.6341,20.5334,20.5985,110600.0
2011-09-08 11:30:00,34.78,34.84,34.55,34.57,106400.0,20.5926,20.6281,20.4564,20.4683,106400.0
2011-09-08 12:00:00,34.56,34.69,34.5,34.54,91500.0,20.4624,20.5393,20.4268,20.4505,91500.0
2011-09-08 12:30:00,34.51,34.51,34.33,34.47,61000.0,20.4328,20.4328,20.3262,20.4091,61000.0
2011-09-08 13:00:00,34.47,34.47,34.36,34.38,23500.0,20.4091,20.4091,20.3439,20.3558,23500.0
2011-09-08 13:30:00,34.39,34.46,34.06,34.17,73600.0,20.3617,20.4031,20.1663,20.2314,73600.0
2011-09-08 14:00:00,34.16,34.23,34.01,34.09,59400.0,20.2255,20.267,20.1367,20.1841,59400.0
2011-09-08 14:30:00,34.07,34.19,34.04,34.13,64200.0,20.1722,20.2433,20.1545,20.2078,64200.0
2011-09-08 15:00:00,34.12,34.14,33.88,34.13,153500.0,20.2018,20.2137,20.0597,20.2078,153500.0
2011-09-08 15:30:00,34.11,34.29,34.07,34.17,562100.0,20.1959,20.3025,20.1722,20.2314,562100.0
2011-09-09 09:30:00,33.99,34.23,33.72,34.14,443900.0,20.1249,20.267,19.965,20.2137,443900.0
2011-09-09 10:00:00,34.16,34.38,34.13,34.34,155300.0,20.2255,20.3558,20.2078,20.3321,155300.0
2011-09-09 10:30:00,34.36,34.38,34.18,34.21,98400.0,20.3439,20.3558,20.2374,20.2551,98400.0
2011-09-09 11:00:00,34.2,34.39,33.93,33.98,158100.0,20.2492,20.3617,20.0893,20.1189,158100.0
2011-09-09 11:30:00,33.96,34.1,33.74,33.89,102600.0,20.1071,20.19,19.9768,20.0657,102600.0
2011-09-09 12:00:00,33.91,33.95,33.65,33.81,62900.0,20.0775,20.1012,19.9236,20.0183,62900.0
2011-09-09 12:30:00,33.81,34.08,33.6,34.05,62300.0,20.0183,20.1782,19.894,20.1604,62300.0
2011-09-09 13:00:00,34.04,34.23,33.95,34.12,62300.0,20.1545,20.267,20.1012,20.2018,62300.0
2011-09-09 13:30:00,34.11,34.12,33.93,33.96,51400.0,20.1959,20.2018,20.0893,20.1071,51400.0
2011-09-09 14:00:00,33.96,34.04,33.75,33.76,67700.0,20.1071,20.1545,19.9828,19.9887,67700.0
2011-09-09 14:30:00,33.76,34.0,33.71,33.88,176800.0,19.9887,20.1308,19.9591,20.0597,176800.0
2011-09-09 15:00:00,33.87,33.99,33.83,33.93,197100.0,20.0538,20.1249,20.0301,20.0893,197100.0
2011-09-09 15:30:00,33.93,34.25,33.93,34.1,400100.0,20.0893,20.2788,20.0893,20.19,400100.0
2011-09-12 09:30:00,34.0,34.49,33.99,34.4,347200.0,20.1308,20.4209,20.1249,20.3676,347200.0
2011-09-12 10:00:00,34.38,34.62,34.33,34.37,252200.0,20.3558,20.4979,20.3262,20.3499,252200.0
2011-09-12 10:30:00,34.37,34.55,34.16,34.18,161100.0,20.3499,20.4564,20.2255,20.2374,161100.0
2011-09-12 11:00:00,34.2,34.62,34.19,34.58,227200.0,20.2492,20.4979,20.2433,20.4742,227200.0
2011-09-12 11:30:00,34.55,34.75,34.5,34.52,77800.0,20.4564,20.5749,20.4268,20.4387,77800.0
2011-09-12 12:00:00,34.51,34.61,34.41,34.52,82100.0,20.4328,20.492,20.3735,20.4387,82100.0
2011-09-12 12:30:00,34.54,34.57,34.39,34.5,77400.0,20.4505,20.4683,20.3617,20.4268,77400.0
2011-09-12 13:00:00,34.49,34.63,34.33,34.34,77400.0,20.4209,20.5038,20.3262,20.3321,77400.0
2011-09-12 13:30:00,34.35,34.39,34.15,34.29,99400.0,20.338,20.3617,20.2196,20.3025,99400.0
2011-09-12 14:00:00,34.29,34.36,34.07,34.29,143800.0,20.3025,20.3439,20.1722,20.3025,143800.0
2011-09-12 14:30:00,34.31,34.68,34.3,34.38,60700.0,20.3143,20.5334,20.3084,20.3558,60700.0
2011-09-12 15:00:00,34.4,34.55,34.3,34.51,124400.0,20.3676,20.4564,20.3084,20.4328,124400.0
2011-09-12 15:30:00,34.51,35.0,34.37,34.98,337300.0,20.4328,20.7229,20.3499,20.711,337300.0
2011-09-13 09:30:00,34.98,35.26,34.77,35.21,618300.0,20.711,20.8768,20.5867,20.8472,618300.0
2011-09-13 10:00:00,35.21,35.57,35.17,35.44,399900.0,20.8472,21.0604,20.8235,20.9834,399900.0
2011-09-13 10:30:00,35.46,35.5,35.19,35.38,366700.0,20.9952,21.0189,20.8354,20.9479,366700.0
2011-09-13 11:00:00,35.37,35.46,35.02,35.12,233600.0,20.9419,20.9952,20.7347,20.7939,233600.0
2011-09-13 11:30:00,35.14,35.52,35.12,35.41,151700.0,20.8058,21.0308,20.7939,20.9656,151700.0
2011-09-13 12:00:00,35.41,35.62,35.28,35.52,61600.0,20.9656,21.09,20.8887,21.0308,61600.0
2011-09-13 12:30:00,35.51,35.67,35.45,35.66,45200.0,21.0248,21.1196,20.9893,21.1136,45200.0
2011-09-13 13:00:00,35.65,35.79,35.6,35.63,61300.0,21.1077,21.1906,21.0781,21.0959,61300.0
2011-09-13 13:30:00,35.64,35.73,35.56,35.66,95100.0,21.1018,21.1551,21.0544,21.1136,95100.0
2011-09-13 14:00:00,35.65,35.76,35.62,35.76,126900.0,21.1077,21.1729,21.09,21.1729,126900.0
2011-09-13 14:30:00,35.77,35.86,35.52,35.63,147800.0,21.1788,21.2321,21.0308,21.0959,147800.0
2011-09-13 15:00:00,35.63,35.66,35.43,35.56,193500.0,21.0959,21.1136,20.9775,21.0544,193500.0
2011-09-13 15:30:00,35.58,35.82,35.57,35.67,439600.0,21.0663,21.2084,21.0604,21.1196,439600.0
2011-09-14 09:30:00,35.34,35.76,35.34,35.63,331800.0,20.9242,21.1729,20.9242,21.0959,331800.0
2011-09-14 10:00:00,35.64,35.66,35.13,35.5,371200.0,21.1018,21.1136,20.7998,21.0189,371200.0
2011-09-14 10:30:00,35.51,35.75,35.41,35.73,291100.0,21.0248,21.1669,20.9656,21.1551,291100.0
2011-09-14 11:00:00,35.71,36.41,35.66,36.36,600100.0,21.1433,21.5577,21.1136,21.5281,600100.0
2011-09-14 11:30:00,36.33,36.54,36.14,36.53,192500.0,21.5103,21.6347,21.3978,21.6288,192500.0
2011-09-14 12:00:00,36.53,36.7,36.43,36.7,163900.0,21.6288,21.7294,21.5695,21.7294,163900.0
2011-09-14 12:30:00,36.71,36.95,36.71,36.8,175000.0,21.7353,21.8774,21.7353,21.7886,175000.0
2011-09-14 13:00:00,36.8,36.8,36.63,36.68,288100.0,21.7886,21.7886,21.688,21.7176,288100.0
2011-09-14 13:30:00,36.68,36.82,36.63,36.71,133300.0,21.7176,21.8005,21.688,21.7353,133300.0
2011-09-14 14:00:00,36.72,36.79,36.62,36.77,191600.0,21.7413,21.7827,21.682,21.7709,191600.0
2011-09-14 14:30:00,36.77,36.78,36.58,36.72,123100.0,21.7709,21.7768,21.6584,21.7413,123100.0
2011-09-14 15:00:00,36.72,36.8,36.68,36.7,283700.0,21.7413,21.7886,21.7176,21.7294,283700.0
2011-09-14 15:30:00,36.7,36.83,36.51,36.52,301800.0,21.7294,21.8064,21.6169,21.6228,301800.0
2011-09-15 09:30:00,36.68,36.91,36.57,36.71,489700.0,21.7176,21.8537,21.6524,21.7353,489700.0
2011-09-15 10:00:00,36.74,36.94,36.6,36.68,311200.0,21.7531,21.8715,21.6702,21.7176,311200.0
2011-09-15 10:30:00,36.68,36.68,36.39,36.43,394200.0,21.7176,21.7176,21.5459,21.5695,394200.0
2011-09-15 11:00:00,36.43,36.54,36.31,36.33,341000.0,21.5695,21.6347,21.4985,21.5103,341000.0
2011-09-15 11:30:00,36.34,36.49,36.12,36.35,225500.0,21.5163,21.6051,21.386,21.5222,225500.0
2011-09-15 12:00:00,36.34,36.34,36.2,36.29,54500.0,21.5163,21.5163,21.4334,21.4867,54500.0
2011-09-15 12:30:00,36.29,36.51,36.29,36.43,144000.0,21.4867,21.6169,21.4867,21.5695,144000.0
2011-09-15 13:00:00,36.44,36.46,36.41,36.42,140700.0,21.5755,21.5873,21.5577,21.5636,140700.0
2011-09-15 13:30:00,36.42,36.51,36.34,36.51,134100.0,21.5636,21.6169,21.5163,21.6169,134100.0
2011-09-15 14:00:00,36.54,36.65,36.41,36.48,62500.0,21.6347,21.6998,21.5577,21.5992,62500.0
2011-09-15 14:30:00,36.5,36.51,36.41,36.41,102800.0,21.611,21.6169,21.5577,21.5577,102800.0
2011-09-15 15:00:00,36.42,36.42,36.15,36.16,207800.0,21.5636,21.5636,21.4038,21.4097,207800.0
2011-09-15 15:30:00,36.17,36.38,36.16,36.38,227200.0,21.4156,21.5399,21.4097,21.5399,227200.0
2011-09-16 09:30:00,36.28,36.63,36.25,36.57,374600.0,21.4807,21.688,21.463,21.6524,374600.0
2011-09-16 10:00:00,36.58,36.69,36.36,36.53,705900.0,21.6584,21.7235,21.5281,21.6288,705900.0
2011-09-16 10:30:00,36.55,36.6,36.32,36.43,453800.0,21.6406,21.6702,21.5044,21.5695,453800.0
2011-09-16 11:00:00,36.48,36.57,36.37,36.5,218600.0,21.5992,21.6524,21.534,21.611,218600.0
2011-09-16 11:30:00,36.5,36.81,36.41,36.74,106700.0,21.611,21.7945,21.5577,21.7531,106700.0
2011-09-16 12:00:00,36.74,36.78,36.64,36.65,57900.0,21.7531,21.7768,21.6939,21.6998,57900.0
2011-09-16 12:30:00,36.65,36.73,36.65,36.68,53300.0,21.6998,21.7472,21.6998,21.7176,53300.0
2011-09-16 13:00:00,36.68,36.71,36.61,36.66,116800.0,21.7176,21.7353,21.6761,21.7057,116800.0
2011-09-16 13:30:00,36.66,36.66,36.49,36.55,45700.0,21.7057,21.7057,21.6051,21.6406,45700.0
2011-09-16 14:00:00,36.56,36.68,36.55,36.6,36300.0,21.6465,21.7176,21.6406,21.6702,36300.0
2011-09-16 14:30:00,36.6,36.71,36.6,36.66,40300.0,21.6702,21.7353,21.6702,21.7057,40300.0
2011-09-16 15:00:00,36.66,36.67,36.48,36.51,68500.0,21.7057,21.7116,21.5992,21.6169,68500.0
2011-09-16 15:30:00,36.51,36.64,36.51,36.6,170400.0,21.6169,21.6939,21.6169,21.6702,170400.0
2011-09-19 09:30:00,36.01,36.09,35.81,35.87,612400.0,21.3209,21.3682,21.2025,21.238,612400.0
2011-09-19 10:00:00,35.86,36.11,35.86,36.11,244300.0,21.2321,21.3801,21.2321,21.3801,244300.0
2011-09-19 10:30:00,36.1,36.24,36.08,36.2,151100.0,21.3742,21.4571,21.3623,21.4334,151100.0
2011-09-19 11:00:00,36.19,36.42,36.19,36.3,219600.0,21.4275,21.5636,21.4275,21.4926,219600.0
2011-09-19 11:30:00,36.29,36.53,36.21,36.27,125500.0,21.4867,21.6288,21.4393,21.4748,125500.0
2011-09-19 12:00:00,36.29,36.39,36.07,36.07,73800.0,21.4867,21.5459,21.3564,21.3564,73800.0
2011-09-19 12:30:00,36.06,36.08,35.89,35.99,596800.0,21.3505,21.3623,21.2498,21.309,596800.0
2011-09-19 13:00:00,35.98,36.04,35.89,35.98,266200.0,21.3031,21.3386,21.2498,21.3031,266200.0
2011-09-19 13:30:00,35.98,36.04,35.93,35.99,67200.0,21.3031,21.3386,21.2735,21.309,67200.0
2011-09-19 14:00:00,35.99,36.04,35.93,35.96,260600.0,21.309,21.3386,21.2735,21.2913,260600.0
2011-09-19 14:30:00,35.97,36.03,35.9,35.92,329700.0,21.2972,21.3327,21.2557,21.2676,329700.0
2011-09-19 15:00:00,35.92,36.18,35.86,36.05,775500.0,21.2676,21.4215,21.2321,21.3446,775500.0
2011-09-19 15:30:00,36.05,36.2,35.96,36.03,1009600.0,21.3446,21.4334,21.2913,21.3327,1009600.0
2011-09-20 09:30:00,35.51,35.74,35.41,35.71,411500.0,21.0248,21.161,20.9656,21.1433,411500.0
2011-09-20 10:00:00,35.69,35.87,35.52,35.85,347400.0,21.1314,21.238,21.0308,21.2261,347400.0
2011-09-20 10:30:00,35.86,36.07,35.74,36.04,239000.0,21.2321,21.3564,21.161,21.3386,239000.0
2011-09-20 11:00:00,36.05,36.2,35.94,35.99,258400.0,21.3446,21.4334,21.2794,21.309,258400.0
2011-09-20 11:30:00,36.01,36.24,35.91,36.19,107500.0,21.3209,21.4571,21.2617,21.4275,107500.0
2011-09-20 12:00:00,36.17,36.17,35.99,36.13,43600.0,21.4156,21.4156,21.309,21.3919,43600.0
2011-09-20 12:30:00,36.13,36.19,35.97,36.13,168000.0,21.3919,21.4275,21.2972,21.3919,168000.0
2011-09-20 13:00:00,36.13,36.21,36.11,36.16,61900.0,21.3919,21.4393,21.3801,21.4097,61900.0
2011-09-20 13:30:00,36.15,36.16,35.94,35.94,70900.0,21.4038,21.4097,21.2794,21.2794,70900.0
2011-09-20 14:00:00,35.95,36.13,35.88,36.1,103800.0,21.2854,21.3919,21.2439,21.3742,103800.0
2011-09-20 14:30:00,36.11,36.15,35.98,36.07,191400.0,21.3801,21.4038,21.3031,21.3564,191400.0
2011-09-20 15:00:00,36.06,36.07,35.71,35.71,391300.0,21.3505,21.3564,21.1433,21.1433,391300.0
2011-09-20 15:30:00,35.71,35.86,35.59,35.64,276100.0,21.1433,21.2321,21.0722,21.1018,276100.0
2011-09-21 09:30:00,36.35,36.57,36.18,36.48,459800.0,21.5222,21.6524,21.4215,21.5992,459800.0
2011-09-21 10:00:00,36.51,36.59,36.34,36.51,249700.0,21.6169,21.6643,21.5163,21.6169,249700.0
2011-09-21 10:30:00,36.52,36.54,36.2,36.3,446200.0,21.6228,21.6347,21.4334,21.4926,446200.0
2011-09-21 11:00:00,36.3,36.54,36.26,36.44,172400.0,21.4926,21.6347,21.4689,21.5755,172400.0
2011-09-21 11:30:00,36.43,36.82,36.42,36.8,103900.0,21.5695,21.8005,21.5636,21.7886,103900.0
2011-09-21 12:00:00,36.8,37.22,36.8,37.06,151400.0,21.7886,22.0373,21.7886,21.9426,151400.0
2011-09-21 12:30:00,37.08,37.35,36.98,37.24,118500.0,21.9544,22.1143,21.8952,22.0491,118500.0
2011-09-21 13:00:00,37.24,37.55,37.2,37.23,228500.0,22.0491,22.2327,22.0255,22.0432,228500.0
2011-09-21 13:30:00,37.24,37.29,37.16,37.24,83400.0,22.0491,22.0787,22.0018,22.0491,83400.0
2011-09-21 14:00:00,37.24,37.43,36.88,37.01,228900.0,22.0491,22.1616,21.836,21.913,228900.0
2011-09-21 14:30:00,37.02,37.09,36.52,36.71,275300.0,21.9189,21.9603,21.6228,21.7353,275300.0
2011-09-21 15:00:00,36.69,36.81,36.44,36.46,302000.0,21.7235,21.7945,21.5755,21.5873,302000.0
2011-09-21 15:30:00,36.44,36.46,35.74,35.75,372300.0,21.5755,21.5873,21.161,21.1669,372300.0
2011-09-22 09:30:00,34.87,35.04,34.51,34.6,234400.0,20.6459,20.7466,20.4328,20.486,234400.0
2011-09-22 10:00:00,34.59,35.16,34.59,35.13,408600.0,20.4801,20.8176,20.4801,20.7998,408600.0
2011-09-22 10:30:00,35.14,35.33,34.95,35.0,383800.0,20.8058,20.9183,20.6933,20.7229,383800.0
2011-09-22 11:00:00,34.99,35.08,34.8,34.82,521900.0,20.717,20.7702,20.6045,20.6163,521900.0
2011-09-22 11:30:00,34.81,34.9,34.52,34.53,213300.0,20.6104,20.6637,20.4387,20.4446,213300.0
2011-09-22 12:00:00,34.51,34.63,34.32,34.48,149700.0,20.4328,20.5038,20.3203,20.415,149700.0
2011-09-22 12:30:00,34.48,34.8,34.48,34.74,137700.0,20.415,20.6045,20.415,20.5689,137700.0
2011-09-22 13:00:00,34.75,34.75,34.45,34.51,94500.0,20.5749,20.5749,20.3972,20.4328,94500.0
2011-09-22 13:30:00,34.51,34.61,34.23,34.23,126400.0,20.4328,20.492,20.267,20.267,126400.0
2011-09-22 14:00:00,34.24,34.78,34.17,34.62,156500.0,20.2729,20.5926,20.2314,20.4979,156500.0
2011-09-22 14:30:00,34.61,34.67,34.4,34.43,126100.0,20.492,20.5275,20.3676,20.3854,126100.0
2011-09-22 15:00:00,34.42,34.54,34.15,34.39,189900.0,20.3795,20.4505,20.2196,20.3617,189900.0
2011-09-22 15:30:00,34.4,34.8,34.35,34.69,311900.0,20.3676,20.6045,20.338,20.5393,311900.0
2011-09-23 09:30:00,34.16,34.96,34.11,34.79,705900.0,20.2255,20.6992,20.1959,20.5985,705900.0
2011-09-23 10:00:00,34.79,34.86,34.33,34.52,335300.0,20.5985,20.64,20.3262,20.4387,335300.0
2011-09-23 10:30:00,34.54,35.05,34.54,35.02,190000.0,20.4505,20.7525,20.4505,20.7347,190000.0
2011-09-23 11:00:00,35.01,35.32,34.96,35.25,328000.0,20.7288,20.9123,20.6992,20.8709,328000.0
2011-09-23 11:30:00,35.26,35.32,34.94,35.13,169900.0,20.8768,20.9123,20.6873,20.7998,169900.0
2011-09-23 12:00:00,35.11,35.14,34.87,34.94,70300.0,20.788,20.8058,20.6459,20.6873,70300.0
2011-09-23 12:30:00,34.95,35.13,34.76,34.82,71000.0,20.6933,20.7998,20.5808,20.6163,71000.0
2011-09-23 13:00:00,34.83,34.9,34.69,34.7,84700.0,20.6222,20.6637,20.5393,20.5452,84700.0
2011-09-23 13:30:00,34.7,35.26,34.7,35.2,134400.0,20.5452,20.8768,20.5452,20.8413,134400.0
2011-09-23 14:00:00,35.2,35.32,35.1,35.15,219000.0,20.8413,20.9123,20.7821,20.8117,219000.0
2011-09-23 14:30:00,35.15,35.3,34.99,35.02,135500.0,20.8117,20.9005,20.717,20.7347,135500.0
2011-09-23 15:00:00,35.04,35.22,34.99,35.22,64700.0,20.7466,20.8531,20.717,20.8531,64700.0
2011-09-23 15:30:00,35.23,35.26,35.06,35.18,127300.0,20.8591,20.8768,20.7584,20.8294,127300.0
2011-09-26 09:30:00,35.7,35.81,35.4,35.49,333500.0,21.1373,21.2025,20.9597,21.013,333500.0
2011-09-26 10:00:00,35.45,35.51,35.06,35.33,293600.0,20.9893,21.0248,20.7584,20.9183,293600.0
2011-09-26 10:30:00,35.33,35.46,35.05,35.43,411300.0,20.9183,20.9952,20.7525,20.9775,411300.0
2011-09-26 11:00:00,35.45,35.69,35.34,35.64,177400.0,20.9893,21.1314,20.9242,21.1018,177400.0
2011-09-26 11:30:00,35.66,35.95,35.6,35.94,84900.0,21.1136,21.2854,21.0781,21.2794,84900.0
2011-09-26 12:00:00,35.93,35.97,35.73,35.78,54800.0,21.2735,21.2972,21.1551,21.1847,54800.0
2011-09-26 12:30:00,35.78,35.81,35.51,35.61,50900.0,21.1847,21.2025,21.0248,21.084,50900.0
2011-09-26 13:00:00,35.58,35.58,35.35,35.45,41600.0,21.0663,21.0663,20.9301,20.9893,41600.0
2011-09-26 13:30:00,35.42,35.5,35.25,35.42,55500.0,20.9715,21.0189,20.8709,20.9715,55500.0
2011-09-26 14:00:00,35.45,35.65,35.4,35.6,88200.0,20.9893,21.1077,20.9597,21.0781,88200.0
2011-09-26 14:30:00,35.59,35.8,35.52,35.74,79900.0,21.0722,21.1965,21.0308,21.161,79900.0
2011-09-26 15:00:00,35.72,36.03,35.72,36.0,105500.0,21.1492,21.3327,21.1492,21.315,105500.0
2011-09-26 15:30:00,36.0,36.22,35.95,36.15,154600.0,21.315,21.4452,21.2854,21.4038,154600.0
2011-09-27 09:30:00,37.15,37.21,36.9,37.15,317200.0,21.9958,22.0314,21.8478,21.9958,317200.0
2011-09-27 10:00:00,37.13,37.27,37.03,37.2,624500.0,21.984,22.0669,21.9248,22.0255,624500.0
2011-09-27 10:30:00,37.2,37.29,37.09,37.26,247800.0,22.0255,22.0787,21.9603,22.061,247800.0
2011-09-27 11:00:00,37.26,37.29,37.11,37.22,197400.0,22.061,22.0787,21.9722,22.0373,197400.0
2011-09-27 11:30:00,37.22,37.42,37.2,37.4,49800.0,22.0373,22.1557,22.0255,22.1439,49800.0
2011-09-27 12:00:00,37.39,37.58,37.37,37.49,50400.0,22.1379,22.2504,22.1261,22.1972,50400.0
2011-09-27 12:30:00,37.5,37.55,37.33,37.54,30100.0,22.2031,22.2327,22.1024,22.2268,30100.0
2011-09-27 13:00:00,37.51,37.6,37.45,37.59,57700.0,22.209,22.2623,22.1735,22.2564,57700.0
2011-09-27 13:30:00,37.57,37.68,37.48,37.65,43900.0,22.2445,22.3097,22.1912,22.2919,43900.0
2011-09-27 14:00:00,37.65,37.77,37.58,37.6,65700.0,22.2919,22.3629,22.2504,22.2623,65700.0
2011-09-27 14:30:00,37.61,37.68,37.47,37.5,70400.0,22.2682,22.3097,22.1853,22.2031,70400.0
2011-09-27 15:00:00,37.49,37.49,37.0,37.1,92800.0,22.1972,22.1972,21.907,21.9662,92800.0
2011-09-27 15:30:00,37.1,37.22,36.83,37.12,280100.0,21.9662,22.0373,21.8064,21.9781,280100.0
2011-09-28 09:30:00,36.78,36.88,36.67,36.81,473400.0,21.7768,21.836,21.7116,21.7945,473400.0
2011-09-28 10:00:00,36.84,36.84,36.42,36.49,296300.0,21.8123,21.8123,21.5636,21.6051,296300.0
2011-09-28 10:30:00,36.51,36.68,36.34,36.61,266800.0,21.6169,21.7176,21.5163,21.6761,266800.0
2011-09-28 11:00:00,36.6,36.72,36.48,36.69,180300.0,21.6702,21.7413,21.5992,21.7235,180300.0
2011-09-28 11:30:00,36.69,36.91,36.54,36.87,147900.0,21.7235,21.8537,21.6347,21.8301,147900.0
2011-09-28 12:00:00,36.89,36.91,36.6,36.8,61800.0,21.8419,21.8537,21.6702,21.7886,61800.0
2011-09-28 12:30:00,36.79,36.79,36.62,36.76,43200.0,21.7827,21.7827,21.682,21.7649,43200.0
2011-09-28 13:00:00,36.75,36.75,36.52,36.55,49000.0,21.759,21.759,21.6228,21.6406,49000.0
2011-09-28 13:30:00,36.54,36.55,36.25,36.25,64200.0,21.6347,21.6406,21.463,21.463,64200.0
2011-09-28 14:00:00,36.26,36.42,36.22,36.34,54200.0,21.4689,21.5636,21.4452,21.5163,54200.0
2011-09-28 14:30:00,36.32,36.46,36.29,36.4,28700.0,21.5044,21.5873,21.4867,21.5518,28700.0
2011-09-28 15:00:00,36.4,36.52,36.27,36.29,67600.0,21.5518,21.6228,21.4748,21.4867,67600.0
2011-09-28 15:30:00,36.29,36.29,35.93,35.99,181800.0,21.4867,21.4867,21.2735,21.309,181800.0
2011-09-29 09:30:00,36.53,36.6,36.33,36.48,439100.0,21.6288,21.6702,21.5103,21.5992,439100.0
2011-09-29 10:00:00,36.45,36.49,36.12,36.14,120400.0,21.5814,21.6051,21.386,21.3978,120400.0
2011-09-29 10:30:00,36.14,36.21,35.95,36.13,147300.0,21.3978,21.4393,21.2854,21.3919,147300.0
2011-09-29 11:00:00,36.14,36.25,36.04,36.16,149700.0,21.3978,21.463,21.3386,21.4097,149700.0
2011-09-29 11:30:00,36.14,36.3,36.09,36.17,29500.0,21.3978,21.4926,21.3682,21.4156,29500.0
2011-09-29 12:00:00,36.18,36.32,36.1,36.19,45400.0,21.4215,21.5044,21.3742,21.4275,45400.0
2011-09-29 12:30:00,36.17,36.19,35.83,35.93,82400.0,21.4156,21.4275,21.2143,21.2735,82400.0
2011-09-29 13:00:00,35.92,36.06,35.83,35.83,42100.0,21.2676,21.3505,21.2143,21.2143,42100.0
2011-09-29 13:30:00,35.82,35.85,35.51,35.64,49700.0,21.2084,21.2261,21.0248,21.1018,49700.0
2011-09-29 14:00:00,35.65,35.66,35.2,35.57,109200.0,21.1077,21.1136,20.8413,21.0604,109200.0
2011-09-29 14:30:00,35.57,35.67,35.32,35.56,97200.0,21.0604,21.1196,20.9123,21.0544,97200.0
2011-09-29 15:00:00,35.57,35.73,35.33,35.65,114900.0,21.0604,21.1551,20.9183,21.1077,114900.0
2011-09-29 15:30:00,35.66,36.08,35.65,36.07,204300.0,21.1136,21.3623,21.1077,21.3564,204300.0
2011-09-30 09:30:00,34.9,35.13,34.87,34.89,404300.0,20.6637,20.7998,20.6459,20.6577,404300.0
2011-09-30 10:00:00,34.89,35.33,34.87,35.14,391200.0,20.6577,20.9183,20.6459,20.8058,391200.0
2011-09-30 10:30:00,35.15,35.15,34.83,34.85,194400.0,20.8117,20.8117,20.6222,20.6341,194400.0
2011-09-30 11:00:00,34.85,35.08,34.81,34.94,250700.0,20.6341,20.7702,20.6104,20.6873,250700.0
2011-09-30 11:30:00,34.96,35.29,34.92,35.19,78900.0,20.6992,20.8946,20.6755,20.8354,78900.0
2011-09-30 12:00:00,35.17,35.25,35.02,35.08,59200.0,20.8235,20.8709,20.7347,20.7702,59200.0
2011-09-30 12:30:00,35.07,35.08,34.68,34.69,69300.0,20.7643,20.7702,20.5334,20.5393,69300.0
2011-09-30 13:00:00,34.68,34.8,34.6,34.74,45600.0,20.5334,20.6045,20.486,20.5689,45600.0
2011-09-30 13:30:00,34.74,34.83,34.69,34.77,71700.0,20.5689,20.6222,20.5393,20.5867,71700.0
2011-09-30 14:00:00,34.75,34.79,34.51,34.58,51200.0,20.5749,20.5985,20.4328,20.4742,51200.0
2011-09-30 14:30:00,34.57,34.74,34.52,34.67,68800.0,20.4683,20.5689,20.4387,20.5275,68800.0
2011-09-30 15:00:00,34.67,34.91,34.59,34.75,153400.0,20.5275,20.6696,20.4801,20.5749,153400.0
2011-09-30 15:30:00,34.74,34.89,34.53,34.53,187600.0,20.5689,20.6577,20.4446,20.4446,187600.0
2011-10-03 09:30:00,33.7,34.18,33.69,34.04,222100.0,19.9532,20.2374,19.9472,20.1545,222100.0
2011-10-03 10:00:00,34.04,34.59,34.02,34.44,152100.0,20.1545,20.4801,20.1426,20.3913,152100.0
2011-10-03 10:30:00,34.44,34.53,34.19,34.23,176000.0,20.3913,20.4446,20.2433,20.267,176000.0
2011-10-03 11:00:00,34.22,34.5,34.12,34.45,302700.0,20.261,20.4268,20.2018,20.3972,302700.0
2011-10-03 11:30:00,34.46,34.64,34.31,34.46,122200.0,20.4031,20.5097,20.3143,20.4031,122200.0
2011-10-03 12:00:00,34.48,34.49,34.21,34.39,139500.0,20.415,20.4209,20.2551,20.3617,139500.0
2011-10-03 12:30:00,34.39,34.4,34.14,34.2,38000.0,20.3617,20.3676,20.2137,20.2492,38000.0
2011-10-03 13:00:00,34.2,34.2,33.94,34.03,45200.0,20.2492,20.2492,20.0953,20.1486,45200.0
2011-10-03 13:30:00,34.06,34.07,33.69,33.85,157100.0,20.1663,20.1722,19.9472,20.042,157100.0
2011-10-03 14:00:00,33.84,33.93,33.7,33.77,128300.0,20.0361,20.0893,19.9532,19.9946,128300.0
2011-10-03 14:30:00,33.76,33.84,33.54,33.62,84500.0,19.9887,20.0361,19.8584,19.9058,84500.0
2011-10-03 15:00:00,33.62,33.73,33.5,33.52,227600.0,19.9058,19.9709,19.8347,19.8466,227600.0
2011-10-03 15:30:00,33.53,33.84,33.47,33.51,272000.0,19.8525,20.0361,19.817,19.8407,272000.0
2011-10-04 09:30:00,33.13,33.49,33.05,33.22,308300.0,19.6157,19.8288,19.5683,19.669,308300.0
2011-10-04 10:00:00,33.23,33.73,33.08,33.49,354600.0,19.6749,19.9709,19.5861,19.8288,354600.0
2011-10-04 10:30:00,33.5,34.1,33.46,34.06,309500.0,19.8347,20.19,19.8111,20.1663,309500.0
2011-10-04 11:00:00,34.06,34.28,33.92,34.0,107900.0,20.1663,20.2966,20.0834,20.1308,107900.0
2011-10-04 11:30:00,33.99,34.19,33.83,34.13,68100.0,20.1249,20.2433,20.0301,20.2078,68100.0
2011-10-04 12:00:00,34.15,34.55,34.15,34.44,100300.0,20.2196,20.4564,20.2196,20.3913,100300.0
2011-10-04 12:30:00,34.42,34.59,34.23,34.3,132700.0,20.3795,20.4801,20.267,20.3084,132700.0
2011-10-04 13:00:00,34.28,34.34,34.09,34.2,188100.0,20.2966,20.3321,20.1841,20.2492,188100.0
2011-10-04 13:30:00,34.2,34.25,33.84,33.94,185200.0,20.2492,20.2788,20.0361,20.0953,185200.0
2011-10-04 14:00:00,33.95,34.1,33.65,33.96,156700.0,20.1012,20.19,19.9236,20.1071,156700.0
2011-10-04 14:30:00,33.96,34.15,33.58,33.67,215500.0,20.1071,20.2196,19.8821,19.9354,215500.0
2011-10-04 15:00:00,33.68,34.0,33.49,33.97,100900.0,19.9413,20.1308,19.8288,20.113,100900.0
2011-10-04 15:30:00,33.98,35.12,33.93,35.11,481000.0,20.1189,20.7939,20.0893,20.788,481000.0
2011-10-05 09:30:00,34.62,34.66,34.3,34.62,287700.0,20.4979,20.5216,20.3084,20.4979,287700.0
2011-10-05 10:00:00,34.61,34.88,34.56,34.59,517600.0,20.492,20.6518,20.4624,20.4801,517600.0
2011-10-05 10:30:00,34.59,34.84,34.58,34.72,414400.0,20.4801,20.6281,20.4742,20.5571,414400.0
2011-10-05 11:00:00,34.74,34.75,34.52,34.59,203800.0,20.5689,20.5749,20.4387,20.4801,203800.0
2011-10-05 11:30:00,34.6,34.95,34.6,34.86,104900.0,20.486,20.6933,20.486,20.64,104900.0
2011-10-05 12:00:00,34.87,35.03,34.7,34.7,105300.0,20.6459,20.7406,20.5452,20.5452,105300.0
2011-10-05 12:30:00,34.69,34.85,34.64,34.81,51300.0,20.5393,20.6341,20.5097,20.6104,51300.0
2011-10-05 13:00:00,34.81,34.96,34.69,34.87,123100.0,20.6104,20.6992,20.5393,20.6459,123100.0
2011-10-05 13:30:00,34.87,35.22,34.83,35.16,90900.0,20.6459,20.8531,20.6222,20.8176,90900.0
2011-10-05 14:00:00,35.15,35.17,35.04,35.1,251300.0,20.8117,20.8235,20.7466,20.7821,251300.0
2011-10-05 14:30:00,35.1,35.2,34.95,35.1,145300.0,20.7821,20.8413,20.6933,20.7821,145300.0
2011-10-05 15:00:00,35.12,35.12,34.72,34.86,275200.0,20.7939,20.7939,20.5571,20.64,275200.0
2011-10-05 15:30:00,34.86,35.1,34.86,34.93,340400.0,20.64,20.7821,20.64,20.6814,340400.0
2011-10-06 09:30:00,34.6,34.96,34.55,34.76,229000.0,20.486,20.6992,20.4564,20.5808,229000.0
2011-10-06 10:00:00,34.75,35.25,34.66,35.19,197700.0,20.5749,20.8709,20.5216,20.8354,197700.0
2011-10-06 10:30:00,35.18,35.32,34.99,35.03,125000.0,20.8294,20.9123,20.717,20.7406,125000.0
2011-10-06 11:00:00,35.05,35.31,34.96,35.27,86500.0,20.7525,20.9064,20.6992,20.8827,86500.0
2011-10-06 11:30:00,35.27,35.6,35.24,35.5,63600.0,20.8827,21.0781,20.865,21.0189,63600.0
2011-10-06 12:00:00,35.48,35.59,35.4,35.55,29000.0,21.0071,21.0722,20.9597,21.0485,29000.0
2011-10-06 12:30:00,35.55,35.61,35.35,35.46,78300.0,21.0485,21.084,20.9301,20.9952,78300.0
2011-10-06 13:00:00,35.46,35.49,35.27,35.28,73600.0,20.9952,21.013,20.8827,20.8887,73600.0
2011-10-06 13:30:00,35.29,35.36,35.14,35.28,124100.0,20.8946,20.936,20.8058,20.8887,124100.0
2011-10-06 14:00:00,35.29,35.46,35.23,35.37,65800.0,20.8946,20.9952,20.8591,20.9419,65800.0
2011-10-06 14:30:00,35.38,35.46,35.29,35.44,125000.0,20.9479,20.9952,20.8946,20.9834,125000.0
2011-10-06 15:00:00,35.44,35.56,35.26,35.36,107200.0,20.9834,21.0544,20.8768,20.936,107200.0
2011-10-06 15:30:00,35.35,35.6,35.35,35.57,209700.0,20.9301,21.0781,20.9301,21.0604,209700.0
2011-10-07 09:30:00,36.34,36.35,35.93,36.24,319800.0,21.5163,21.5222,21.2735,21.4571,319800.0
2011-10-07 10:00:00,36.29,36.54,36.25,36.49,375900.0,21.4867,21.6347,21.463,21.6051,375900.0
2011-10-07 10:30:00,36.5,36.56,36.12,36.16,420100.0,21.611,21.6465,21.386,21.4097,420100.0
2011-10-07 11:00:00,36.16,36.35,36.03,36.26,322500.0,21.4097,21.5222,21.3327,21.4689,322500.0
2011-10-07 11:30:00,36.27,36.56,36.18,36.56,152600.0,21.4748,21.6465,21.4215,21.6465,152600.0
2011-10-07 12:00:00,36.57,36.57,36.09,36.33,142900.0,21.6524,21.6524,21.3682,21.5103,142900.0
2011-10-07 12:30:00,36.32,36.32,36.15,36.21,132200.0,21.5044,21.5044,21.4038,21.4393,132200.0
2011-10-07 13:00:00,36.2,36.44,36.17,36.37,72900.0,21.4334,21.5755,21.4156,21.534,72900.0
2011-10-07 13:30:00,36.37,36.49,36.21,36.48,58700.0,21.534,21.6051,21.4393,21.5992,58700.0
2011-10-07 14:00:00,36.49,36.66,36.42,36.48,124500.0,21.6051,21.7057,21.5636,21.5992,124500.0
2011-10-07 14:30:00,36.47,36.61,36.41,36.59,124600.0,21.5932,21.6761,21.5577,21.6643,124600.0
2011-10-07 15:00:00,36.59,36.85,36.39,36.84,256900.0,21.6643,21.8182,21.5459,21.8123,256900.0
2011-10-07 15:30:00,36.83,36.88,36.28,36.34,524600.0,21.8064,21.836,21.4807,21.5163,524600.0
2011-10-10 09:30:00,36.96,37.28,36.88,37.28,213000.0,21.8834,22.0728,21.836,22.0728,213000.0
2011-10-10 10:00:00,37.27,37.48,37.25,37.39,110600.0,22.0669,22.1912,22.0551,22.1379,110600.0
2011-10-10 10:30:00,37.39,37.44,37.32,37.37,106300.0,22.1379,22.1676,22.0965,22.1261,106300.0
2011-10-10 11:00:00,37.38,37.44,37.34,37.42,82300.0,22.132,22.1676,22.1083,22.1557,82300.0
2011-10-10 11:30:00,37.41,37.55,37.4,37.52,36800.0,22.1498,22.2327,22.1439,22.2149,36800.0
2011-10-10 12:00:00,37.53,37.61,37.45,37.57,51300.0,22.2208,22.2682,22.1735,22.2445,51300.0
2011-10-10 12:30:00,37.55,37.57,37.26,37.27,154900.0,22.2327,22.2445,22.061,22.0669,154900.0
2011-10-10 13:00:00,37.26,37.36,37.21,37.27,173600.0,22.061,22.1202,22.0314,22.0669,173600.0
2011-10-10 13:30:00,37.27,37.31,37.14,37.3,104300.0,22.0669,22.0906,21.9899,22.0847,104300.0
2011-10-10 14:00:00,37.31,37.31,37.14,37.17,121100.0,22.0906,22.0906,21.9899,22.0077,121100.0
2011-10-10 14:30:00,37.18,37.23,37.06,37.08,623300.0,22.0136,22.0432,21.9426,21.9544,623300.0
2011-10-10 15:00:00,37.07,37.07,36.6,36.72,287300.0,21.9485,21.9485,21.6702,21.7413,287300.0
2011-10-10 15:30:00,36.71,37.08,36.64,36.99,514900.0,21.7353,21.9544,21.6939,21.9011,514900.0
2011-10-11 09:30:00,35.98,35.98,35.65,35.66,603200.0,21.3031,21.3031,21.1077,21.1136,603200.0
2011-10-11 10:00:00,35.65,36.3,35.62,36.3,508600.0,21.1077,21.4926,21.09,21.4926,508600.0
2011-10-11 10:30:00,36.29,36.42,36.18,36.25,239500.0,21.4867,21.5636,21.4215,21.463,239500.0
2011-10-11 11:00:00,36.26,36.35,36.11,36.18,221300.0,21.4689,21.5222,21.3801,21.4215,221300.0
2011-10-11 11:30:00,36.19,36.34,36.09,36.17,112400.0,21.4275,21.5163,21.3682,21.4156,112400.0
2011-10-11 12:00:00,36.17,36.19,36.1,36.1,88200.0,21.4156,21.4275,21.3742,21.3742,88200.0
2011-10-11 12:30:00,36.11,36.11,35.98,36.07,134200.0,21.3801,21.3801,21.3031,21.3564,134200.0
2011-10-11 13:00:00,36.07,36.11,35.98,36.11,120100.0,21.3564,21.3801,21.3031,21.3801,120100.0
2011-10-11 13:30:00,36.1,36.16,36.0,36.13,130400.0,21.3742,21.4097,21.315,21.3919,130400.0
2011-10-11 14:00:00,36.13,36.18,35.98,36.0,170800.0,21.3919,21.4215,21.3031,21.315,170800.0
2011-10-11 14:30:00,36.0,36.17,35.96,36.16,312000.0,21.315,21.4156,21.2913,21.4097,312000.0
2011-10-11 15:00:00,36.17,36.26,36.08,36.1,123700.0,21.4156,21.4689,21.3623,21.3742,123700.0
2011-10-11 15:30:00,36.07,36.28,36.04,36.16,375200.0,21.3564,21.4807,21.3386,21.4097,375200.0
2011-10-12 09:30:00,38.04,38.86,37.79,38.8,1035000.0,22.5228,23.0083,22.3748,22.9728,1035000.0
2011-10-12 10:00:00,38.79,39.94,38.62,39.62,1396500.0,22.9669,23.6478,22.8662,23.4583,1396500.0
2011-10-12 10:30:00,39.62,39.66,39.15,39.32,1239800.0,23.4583,23.482,23.18,23.2807,1239800.0
2011-10-12 11:00:00,39.32,39.35,38.81,38.84,825800.0,23.2807,23.2984,22.9787,22.9965,825800.0
2011-10-12 11:30:00,38.81,38.93,38.61,38.65,412500.0,22.9787,23.0498,22.8603,22.884,412500.0
2011-10-12 12:00:00,38.65,38.66,38.2,38.33,470700.0,22.884,22.8899,22.6175,22.6945,470700.0
2011-10-12 12:30:00,38.35,38.46,38.18,38.41,244900.0,22.7063,22.7715,22.6057,22.7419,244900.0
2011-10-12 13:00:00,38.4,38.66,38.33,38.52,254400.0,22.736,22.8899,22.6945,22.807,254400.0
2011-10-12 13:30:00,38.51,38.66,38.39,38.49,107900.0,22.8011,22.8899,22.73,22.7892,107900.0
2011-10-12 14:00:00,38.49,39.22,38.49,39.22,501400.0,22.7892,23.2215,22.7892,23.2215,501400.0
2011-10-12 14:30:00,39.22,39.3,38.69,38.7,299700.0,23.2215,23.2688,22.9077,22.9136,299700.0
2011-10-12 15:00:00,38.7,38.91,38.65,38.91,332000.0,22.9136,23.0379,22.884,23.0379,332000.0
2011-10-12 15:30:00,38.91,39.05,38.74,38.74,462900.0,23.0379,23.1208,22.9373,22.9373,462900.0
2011-10-13 09:30:00,38.82,39.02,38.74,38.91,310100.0,22.9846,23.103,22.9373,23.0379,310100.0
2011-10-13 10:00:00,38.91,39.18,38.87,39.18,166600.0,23.0379,23.1978,23.0142,23.1978,166600.0
2011-10-13 10:30:00,39.18,39.23,38.95,38.96,150000.0,23.1978,23.2274,23.0616,23.0675,150000.0
2011-10-13 11:00:00,38.95,39.19,38.95,39.14,216800.0,23.0616,23.2037,23.0616,23.1741,216800.0
2011-10-13 11:30:00,39.14,39.49,39.14,39.45,122400.0,23.1741,23.3813,23.1741,23.3576,122400.0
2011-10-13 12:00:00,39.45,39.5,39.23,39.26,97700.0,23.3576,23.3872,23.2274,23.2451,97700.0
2011-10-13 12:30:00,39.27,39.48,39.22,39.47,94600.0,23.2511,23.3754,23.2215,23.3695,94600.0
2011-10-13 13:00:00,39.48,39.67,39.47,39.6,156000.0,23.3754,23.4879,23.3695,23.4465,156000.0
2011-10-13 13:30:00,39.6,39.94,39.57,39.81,231900.0,23.4465,23.6478,23.4287,23.5708,231900.0
2011-10-13 14:00:00,39.81,40.1,39.77,40.09,161300.0,23.5708,23.7425,23.5471,23.7366,161300.0
2011-10-13 14:30:00,40.1,40.19,40.06,40.12,181200.0,23.7425,23.7958,23.7188,23.7543,181200.0
2011-10-13 15:00:00,40.12,40.28,39.96,40.01,517200.0,23.7543,23.8491,23.6596,23.6892,517200.0
2011-10-13 15:30:00,40.0,40.07,39.88,40.06,612100.0,23.6833,23.7247,23.6122,23.7188,612100.0
2011-10-14 09:30:00,39.95,40.15,39.89,40.01,552400.0,23.6537,23.7721,23.6182,23.6892,552400.0
2011-10-14 10:00:00,40.01,40.01,39.6,39.6,444300.0,23.6892,23.6892,23.4465,23.4465,444300.0
2011-10-14 10:30:00,39.62,39.76,39.58,39.75,299800.0,23.4583,23.5412,23.4346,23.5353,299800.0
2011-10-14 11:00:00,39.75,39.91,39.67,39.81,500400.0,23.5353,23.63,23.4879,23.5708,500400.0
2011-10-14 11:30:00,39.82,40.0,39.82,39.83,78000.0,23.5767,23.6833,23.5767,23.5826,78000.0
2011-10-14 12:00:00,39.81,39.85,39.65,39.68,64500.0,23.5708,23.5945,23.4761,23.4938,64500.0
2011-10-14 12:30:00,39.68,39.79,39.66,39.77,47900.0,23.4938,23.5589,23.482,23.5471,47900.0
2011-10-14 13:00:00,39.76,39.86,39.75,39.79,27700.0,23.5412,23.6004,23.5353,23.5589,27700.0
2011-10-14 13:30:00,39.77,39.94,39.75,39.9,83600.0,23.5471,23.6478,23.5353,23.6241,83600.0
2011-10-14 14:00:00,39.89,40.04,39.88,40.02,44200.0,23.6182,23.707,23.6122,23.6951,44200.0
2011-10-14 14:30:00,40.0,40.09,39.92,40.09,92800.0,23.6833,23.7366,23.6359,23.7366,92800.0
2011-10-14 15:00:00,40.09,40.17,40.04,40.16,71300.0,23.7366,23.7839,23.707,23.778,71300.0
2011-10-14 15:30:00,40.16,40.33,40.11,40.32,494900.0,23.778,23.8787,23.7484,23.8727,494900.0
2011-10-17 09:30:00,39.43,39.6,39.11,39.28,350100.0,23.3458,23.4465,23.1563,23.257,350100.0
2011-10-17 10:00:00,39.27,39.34,39.08,39.08,269300.0,23.2511,23.2925,23.1386,23.1386,269300.0
2011-10-17 10:30:00,39.08,39.52,39.07,39.49,173500.0,23.1386,23.3991,23.1326,23.3813,173500.0
2011-10-17 11:00:00,39.49,39.62,39.42,39.48,323500.0,23.3813,23.4583,23.3399,23.3754,323500.0
2011-10-17 11:30:00,39.49,39.72,39.46,39.51,222300.0,23.3813,23.5175,23.3636,23.3932,222300.0
2011-10-17 12:00:00,39.5,39.53,39.37,39.53,118100.0,23.3872,23.405,23.3103,23.405,118100.0
2011-10-17 12:30:00,39.52,39.61,39.48,39.57,164200.0,23.3991,23.4524,23.3754,23.4287,164200.0
2011-10-17 13:00:00,39.57,39.77,39.52,39.71,140200.0,23.4287,23.5471,23.3991,23.5116,140200.0
2011-10-17 13:30:00,39.71,39.75,39.56,39.66,83500.0,23.5116,23.5353,23.4228,23.482,83500.0
2011-10-17 14:00:00,39.65,39.67,39.56,39.6,126100.0,23.4761,23.4879,23.4228,23.4465,126100.0
2011-10-17 14:30:00,39.6,39.73,39.57,39.73,258900.0,23.4465,23.5234,23.4287,23.5234,258900.0
2011-10-17 15:00:00,39.73,39.95,39.7,39.88,281000.0,23.5234,23.6537,23.5057,23.6122,281000.0
2011-10-17 15:30:00,39.88,39.9,39.61,39.63,450100.0,23.6122,23.6241,23.4524,23.4642,450100.0
2011-10-18 09:30:00,39.74,40.03,39.41,39.48,298100.0,23.5293,23.701,23.334,23.3754,298100.0
2011-10-18 10:00:00,39.48,39.95,39.34,39.94,173900.0,23.3754,23.6537,23.2925,23.6478,173900.0
2011-10-18 10:30:00,39.94,40.06,39.73,39.96,164800.0,23.6478,23.7188,23.5234,23.6596,164800.0
2011-10-18 11:00:00,39.96,40.02,39.88,39.93,212200.0,23.6596,23.6951,23.6122,23.6418,212200.0
2011-10-18 11:30:00,39.94,40.39,39.94,40.28,163100.0,23.6478,23.9142,23.6478,23.8491,163100.0
2011-10-18 12:00:00,40.29,40.3,40.07,40.09,49200.0,23.855,23.8609,23.7247,23.7366,49200.0
2011-10-18 12:30:00,40.08,40.24,40.01,40.03,75900.0,23.7306,23.8254,23.6892,23.701,75900.0
2011-10-18 13:00:00,40.04,40.06,39.94,40.0,48800.0,23.707,23.7188,23.6478,23.6833,48800.0
2011-10-18 13:30:00,40.0,40.0,39.83,39.91,112600.0,23.6833,23.6833,23.5826,23.63,112600.0
2011-10-18 14:00:00,39.92,39.99,39.77,39.81,132000.0,23.6359,23.6774,23.5471,23.5708,132000.0
2011-10-18 14:30:00,39.82,39.83,39.67,39.76,108000.0,23.5767,23.5826,23.4879,23.5412,108000.0
2011-10-18 15:00:00,39.77,40.25,39.77,40.15,497800.0,23.5471,23.8313,23.5471,23.7721,497800.0
2011-10-18 15:30:00,40.16,40.4,40.09,40.27,394100.0,23.778,23.9201,23.7366,23.8431,394100.0
2011-10-19 09:30:00,39.68,39.83,39.61,39.67,175300.0,23.4938,23.5826,23.4524,23.4879,175300.0
2011-10-19 10:00:00,39.68,40.14,39.51,40.1,154000.0,23.4938,23.7662,23.3932,23.7425,154000.0
2011-10-19 10:30:00,40.11,40.12,39.81,39.84,224300.0,23.7484,23.7543,23.5708,23.5885,224300.0
2011-10-19 11:00:00,39.84,39.84,39.63,39.81,255000.0,23.5885,23.5885,23.4642,23.5708,255000.0
2011-10-19 11:30:00,39.8,40.01,39.77,39.89,148500.0,23.5649,23.6892,23.5471,23.6182,148500.0
2011-10-19 12:00:00,39.88,40.08,39.85,40.07,56000.0,23.6122,23.7306,23.5945,23.7247,56000.0
2011-10-19 12:30:00,40.06,40.24,40.0,40.23,65100.0,23.7188,23.8254,23.6833,23.8195,65100.0
2011-10-19 13:00:00,40.2,40.27,40.16,40.19,36700.0,23.8017,23.8431,23.778,23.7958,36700.0
2011-10-19 13:30:00,40.16,40.18,39.93,40.0,60900.0,23.778,23.7899,23.6418,23.6833,60900.0
2011-10-19 14:00:00,40.0,40.02,39.71,39.71,149900.0,23.6833,23.6951,23.5116,23.5116,149900.0
2011-10-19 14:30:00,39.7,39.72,39.5,39.53,134100.0,23.5057,23.5175,23.3872,23.405,134100.0
2011-10-19 15:00:00,39.53,39.57,39.42,39.42,138700.0,23.405,23.4287,23.3399,23.3399,138700.0
2011-10-19 15:30:00,39.42,39.54,39.34,39.47,311400.0,23.3399,23.4109,23.2925,23.3695,311400.0
2011-10-20 09:30:00,40.0,40.01,39.45,39.53,623500.0,23.6833,23.6892,23.3576,23.405,623500.0
2011-10-20 10:00:00,39.55,39.84,39.41,39.48,467600.0,23.4168,23.5885,23.334,23.3754,467600.0
2011-10-20 10:30:00,39.49,39.57,39.38,39.48,396400.0,23.3813,23.4287,23.3162,23.3754,396400.0
2011-10-20 11:00:00,39.47,39.52,39.35,39.47,806100.0,23.3695,23.3991,23.2984,23.3695,806100.0
2011-10-20 11:30:00,39.47,39.59,39.35,39.39,302700.0,23.3695,23.4405,23.2984,23.3221,302700.0
2011-10-20 12:00:00,39.39,39.45,39.26,39.34,260400.0,23.3221,23.3576,23.2451,23.2925,260400.0
2011-10-20 12:30:00,39.34,39.43,39.17,39.29,136600.0,23.2925,23.3458,23.1919,23.2629,136600.0
2011-10-20 13:00:00,39.28,39.69,39.27,39.61,257700.0,23.257,23.4997,23.2511,23.4524,257700.0
2011-10-20 13:30:00,39.62,39.63,39.35,39.47,91200.0,23.4583,23.4642,23.2984,23.3695,91200.0
2011-10-20 14:00:00,39.48,39.54,39.42,39.45,87900.0,23.3754,23.4109,23.3399,23.3576,87900.0
2011-10-20 14:30:00,39.45,39.55,39.36,39.52,155000.0,23.3576,23.4168,23.3044,23.3991,155000.0
2011-10-20 15:00:00,39.51,39.52,39.41,39.45,75000.0,23.3932,23.3991,23.334,23.3576,75000.0
2011-10-20 15:30:00,39.45,39.54,39.37,39.4,524000.0,23.3576,23.4109,23.3103,23.328,524000.0
2011-10-21 09:30:00,39.84,40.29,39.81,40.26,259100.0,23.5885,23.855,23.5708,23.8372,259100.0
2011-10-21 10:00:00,40.27,40.4,40.2,40.38,140400.0,23.8431,23.9201,23.8017,23.9083,140400.0
2011-10-21 10:30:00,40.39,40.6,40.28,40.42,429400.0,23.9142,24.0385,23.8491,23.932,429400.0
2011-10-21 11:00:00,40.43,40.43,40.25,40.39,205400.0,23.9379,23.9379,23.8313,23.9142,205400.0
2011-10-21 11:30:00,40.38,40.56,40.34,40.51,62300.0,23.9083,24.0148,23.8846,23.9852,62300.0
2011-10-21 12:00:00,40.51,40.54,40.47,40.51,52500.0,23.9852,24.003,23.9616,23.9852,52500.0
2011-10-21 12:30:00,40.5,40.53,40.44,40.51,100700.0,23.9793,23.9971,23.9438,23.9852,100700.0
2011-10-21 13:00:00,40.51,40.56,40.35,40.45,218900.0,23.9852,24.0148,23.8905,23.9497,218900.0
2011-10-21 13:30:00,40.45,40.51,40.41,40.45,197500.0,23.9497,23.9852,23.926,23.9497,197500.0
2011-10-21 14:00:00,40.44,40.53,40.32,40.32,113200.0,23.9438,23.9971,23.8727,23.8727,113200.0
2011-10-21 14:30:00,40.32,40.43,40.26,40.3,66400.0,23.8727,23.9379,23.8372,23.8609,66400.0
2011-10-21 15:00:00,40.3,40.45,40.27,40.33,105600.0,23.8609,23.9497,23.8431,23.8787,105600.0
2011-10-21 15:30:00,40.33,40.55,40.22,40.49,153600.0,23.8787,24.0089,23.8135,23.9734,153600.0
2011-10-24 09:30:00,40.29,40.63,40.25,40.46,243100.0,23.855,24.0563,23.8313,23.9556,243100.0
2011-10-24 10:00:00,40.45,40.74,40.37,40.7,101400.0,23.9497,24.1214,23.9024,24.0977,101400.0
2011-10-24 10:30:00,40.69,40.82,40.61,40.76,176400.0,24.0918,24.1688,24.0445,24.1333,176400.0
2011-10-24 11:00:00,40.76,41.05,40.74,41.04,166400.0,24.1333,24.305,24.1214,24.299,166400.0
2011-10-24 11:30:00,41.03,41.08,40.94,41.0,48300.0,24.2931,24.3227,24.2398,24.2754,48300.0
2011-10-24 12:00:00,40.99,41.03,40.94,40.95,31600.0,24.2694,24.2931,24.2398,24.2458,31600.0
2011-10-24 12:30:00,40.95,41.02,40.81,41.01,66100.0,24.2458,24.2872,24.1629,24.2813,66100.0
2011-10-24 13:00:00,41.02,41.07,41.0,41.0,34800.0,24.2872,24.3168,24.2754,24.2754,34800.0
2011-10-24 13:30:00,41.0,41.16,40.98,41.11,43800.0,24.2754,24.3701,24.2635,24.3405,43800.0
2011-10-24 14:00:00,41.11,41.16,40.97,40.99,121000.0,24.3405,24.3701,24.2576,24.2694,121000.0
2011-10-24 14:30:00,41.0,41.17,40.95,41.17,66400.0,24.2754,24.376,24.2458,24.376,66400.0
2011-10-24 15:00:00,41.15,41.21,41.09,41.13,110900.0,24.3642,24.3997,24.3287,24.3523,110900.0
2011-10-24 15:30:00,41.12,41.34,41.09,41.32,338300.0,24.3464,24.4767,24.3287,24.4648,338300.0
2011-10-25 09:30:00,41.22,41.36,40.79,41.27,333900.0,24.4056,24.4885,24.151,24.4352,333900.0
2011-10-25 10:00:00,41.27,41.38,41.05,41.36,244300.0,24.4352,24.5004,24.305,24.4885,244300.0
2011-10-25 10:30:00,41.35,41.58,41.31,41.34,265000.0,24.4826,24.6188,24.4589,24.4767,265000.0
2011-10-25 11:00:00,41.33,41.41,41.16,41.34,260300.0,24.4708,24.5181,24.3701,24.4767,260300.0
2011-10-25 11:30:00,41.32,41.43,41.12,41.21,112900.0,24.4648,24.53,24.3464,24.3997,112900.0
2011-10-25 12:00:00,41.19,41.34,41.16,41.28,67600.0,24.3879,24.4767,24.3701,24.4411,67600.0
2011-10-25 12:30:00,41.28,41.42,41.22,41.39,67800.0,24.4411,24.524,24.4056,24.5063,67800.0
2011-10-25 13:00:00,41.39,41.45,41.26,41.32,44700.0,24.5063,24.5418,24.4293,24.4648,44700.0
2011-10-25 13:30:00,41.3,41.3,41.14,41.18,66300.0,24.453,24.453,24.3583,24.3819,66300.0
2011-10-25 14:00:00,41.15,41.18,40.97,41.14,78500.0,24.3642,24.3819,24.2576,24.3583,78500.0
2011-10-25 14:30:00,41.14,41.19,41.0,41.15,104300.0,24.3583,24.3879,24.2754,24.3642,104300.0
2011-10-25 15:00:00,41.17,41.25,41.0,41.05,90700.0,24.376,24.4234,24.2754,24.305,90700.0
2011-10-25 15:30:00,41.04,41.05,40.85,40.96,272500.0,24.299,24.305,24.1866,24.2517,272500.0
2011-10-26 09:30:00,41.65,41.77,41.25,41.25,200000.0,24.6602,24.7313,24.4234,24.4234,200000.0
2011-10-26 10:00:00,41.29,41.31,40.77,40.85,172800.0,24.4471,24.4589,24.1392,24.1866,172800.0
2011-10-26 10:30:00,40.82,40.84,40.28,40.36,219800.0,24.1688,24.1806,23.8491,23.8964,219800.0
2011-10-26 11:00:00,40.36,40.63,40.36,40.48,95000.0,23.8964,24.0563,23.8964,23.9675,95000.0
2011-10-26 11:30:00,40.47,40.82,40.47,40.62,88400.0,23.9616,24.1688,23.9616,24.0504,88400.0
2011-10-26 12:00:00,40.61,40.76,40.58,40.71,39000.0,24.0445,24.1333,24.0267,24.1037,39000.0
2011-10-26 12:30:00,40.7,40.7,40.54,40.55,31800.0,24.0977,24.0977,24.003,24.0089,31800.0
2011-10-26 13:00:00,40.56,40.68,40.43,40.68,58600.0,24.0148,24.0859,23.9379,24.0859,58600.0
2011-10-26 13:30:00,40.67,41.1,40.67,40.97,156700.0,24.08,24.3346,24.08,24.2576,156700.0
2011-10-26 14:00:00,40.99,41.21,40.96,41.02,118900.0,24.2694,24.3997,24.2517,24.2872,118900.0
2011-10-26 14:30:00,41.0,41.12,40.87,40.98,139200.0,24.2754,24.3464,24.1984,24.2635,139200.0
2011-10-26 15:00:00,40.96,41.19,40.91,41.19,148800.0,24.2517,24.3879,24.2221,24.3879,148800.0
2011-10-26 15:30:00,41.18,41.28,40.96,41.06,194800.0,24.3819,24.4411,24.2517,24.3109,194800.0
2011-10-27 09:30:00,42.16,42.37,42.15,42.2,263600.0,24.9622,25.0865,24.9563,24.9859,263600.0
2011-10-27 10:00:00,42.2,42.57,42.14,42.37,511500.0,24.9859,25.2049,24.9503,25.0865,511500.0
2011-10-27 10:30:00,42.37,42.6,42.33,42.54,341600.0,25.0865,25.2227,25.0628,25.1872,341600.0
2011-10-27 11:00:00,42.55,42.79,42.49,42.79,315000.0,25.1931,25.3352,25.1576,25.3352,315000.0
2011-10-27 11:30:00,42.8,43.02,42.72,42.97,108000.0,25.3411,25.4714,25.2937,25.4418,108000.0
2011-10-27 12:00:00,42.98,43.12,42.82,42.82,196000.0,25.4477,25.5306,25.353,25.353,196000.0
2011-10-27 12:30:00,42.82,43.03,42.77,42.91,141300.0,25.353,25.4773,25.3234,25.4062,141300.0
2011-10-27 13:00:00,42.91,43.13,42.91,43.12,148900.0,25.4062,25.5365,25.4062,25.5306,148900.0
2011-10-27 13:30:00,43.13,43.73,43.12,43.59,218900.0,25.5365,25.8917,25.5306,25.8089,218900.0
2011-10-27 14:00:00,43.58,43.68,43.39,43.51,263200.0,25.8029,25.8621,25.6904,25.7615,263200.0
2011-10-27 14:30:00,43.51,43.64,43.44,43.61,278500.0,25.7615,25.8385,25.72,25.8207,278500.0
2011-10-27 15:00:00,43.61,43.87,43.61,43.8,405600.0,25.8207,25.9746,25.8207,25.9332,405600.0
2011-10-27 15:30:00,43.79,43.88,43.31,43.5,701700.0,25.9273,25.9806,25.6431,25.7556,701700.0
2011-10-28 09:30:00,42.64,42.95,42.6,42.88,365300.0,25.2464,25.4299,25.2227,25.3885,365300.0
2011-10-28 10:00:00,42.87,43.01,42.77,42.94,212600.0,25.3826,25.4654,25.3234,25.424,212600.0
2011-10-28 10:30:00,42.93,43.09,42.85,43.07,162800.0,25.4181,25.5128,25.3707,25.501,162800.0
2011-10-28 11:00:00,43.07,43.15,42.95,43.02,191500.0,25.501,25.5483,25.4299,25.4714,191500.0
2011-10-28 11:30:00,43.02,43.12,42.8,42.8,94900.0,25.4714,25.5306,25.3411,25.3411,94900.0
2011-10-28 12:00:00,42.8,42.91,42.73,42.88,120100.0,25.3411,25.4062,25.2997,25.3885,120100.0
2011-10-28 12:30:00,42.88,43.01,42.87,42.99,59700.0,25.3885,25.4654,25.3826,25.4536,59700.0
2011-10-28 13:00:00,43.0,43.16,42.88,43.08,27900.0,25.4595,25.5543,25.3885,25.5069,27900.0
2011-10-28 13:30:00,43.08,43.3,43.02,43.29,111300.0,25.5069,25.6372,25.4714,25.6312,111300.0
2011-10-28 14:00:00,43.27,43.42,43.21,43.3,132000.0,25.6194,25.7082,25.5839,25.6372,132000.0
2011-10-28 14:30:00,43.3,43.41,43.3,43.36,183000.0,25.6372,25.7023,25.6372,25.6727,183000.0
2011-10-28 15:00:00,43.37,43.4,43.27,43.37,212700.0,25.6786,25.6964,25.6194,25.6786,212700.0
2011-10-28 15:30:00,43.38,43.59,43.37,43.51,764400.0,25.6845,25.8089,25.6786,25.7615,764400.0
2011-10-31 09:30:00,42.25,42.36,42.0,42.15,410600.0,25.0155,25.0806,24.8674,24.9563,410600.0
2011-10-31 10:00:00,42.14,42.31,42.09,42.28,267800.0,24.9503,25.051,24.9207,25.0332,267800.0
2011-10-31 10:30:00,42.27,42.46,42.26,42.39,314500.0,25.0273,25.1398,25.0214,25.0984,314500.0
2011-10-31 11:00:00,42.38,42.39,42.22,42.31,311700.0,25.0924,25.0984,24.9977,25.051,311700.0
2011-10-31 11:30:00,42.32,42.46,42.29,42.34,126100.0,25.0569,25.1398,25.0392,25.0688,126100.0
2011-10-31 12:00:00,42.33,42.36,42.19,42.2,177700.0,25.0628,25.0806,24.9799,24.9859,177700.0
2011-10-31 12:30:00,42.21,42.4,42.16,42.3,89000.0,24.9918,25.1043,24.9622,25.0451,89000.0
2011-10-31 13:00:00,42.31,42.47,42.3,42.35,45800.0,25.051,25.1457,25.0451,25.0747,45800.0
2011-10-31 13:30:00,42.35,42.55,42.35,42.51,64500.0,25.0747,25.1931,25.0747,25.1694,64500.0
2011-10-31 14:00:00,42.5,42.52,42.4,42.44,88500.0,25.1635,25.1753,25.1043,25.128,88500.0
2011-10-31 14:30:00,42.43,42.5,42.37,42.46,147400.0,25.122,25.1635,25.0865,25.1398,147400.0
2011-10-31 15:00:00,42.45,42.51,42.22,42.23,221200.0,25.1339,25.1694,24.9977,25.0036,221200.0
2011-10-31 15:30:00,42.22,42.31,41.9,41.95,936200.0,24.9977,25.051,24.8082,24.8378,936200.0
2011-11-01 09:30:00,40.1,40.31,39.96,40.25,856600.0,23.7425,23.8668,23.6596,23.8313,856600.0
2011-11-01 10:00:00,40.21,40.57,40.07,40.47,506600.0,23.8076,24.0208,23.7247,23.9616,506600.0
2011-11-01 10:30:00,40.49,40.67,40.45,40.51,229600.0,23.9734,24.08,23.9497,23.9852,229600.0
2011-11-01 11:00:00,40.51,40.7,40.42,40.52,160800.0,23.9852,24.0977,23.932,23.9912,160800.0
2011-11-01 11:30:00,40.52,40.54,40.29,40.45,210400.0,23.9912,24.003,23.855,23.9497,210400.0
2011-11-01 12:00:00,40.46,40.58,40.32,40.45,185300.0,23.9556,24.0267,23.8727,23.9497,185300.0
2011-11-01 12:30:00,40.44,40.79,40.42,40.56,66600.0,23.9438,24.151,23.932,24.0148,66600.0
2011-11-01 13:00:00,40.53,40.88,40.5,40.82,73900.0,23.9971,24.2043,23.9793,24.1688,73900.0
2011-11-01 13:30:00,40.85,41.22,40.81,41.01,160500.0,24.1866,24.4056,24.1629,24.2813,160500.0
2011-11-01 14:00:00,41.01,41.18,40.99,41.03,121200.0,24.2813,24.3819,24.2694,24.2931,121200.0
2011-11-01 14:30:00,41.01,41.07,40.8,40.86,132000.0,24.2813,24.3168,24.1569,24.1925,132000.0
2011-11-01 15:00:00,40.85,40.94,40.72,40.93,172700.0,24.1866,24.2398,24.1096,24.2339,172700.0
2011-11-01 15:30:00,40.93,41.03,40.58,40.65,360100.0,24.2339,24.2931,24.0267,24.0681,360100.0
2011-11-02 09:30:00,40.53,40.6,40.31,40.49,218300.0,23.9971,24.0385,23.8668,23.9734,218300.0
2011-11-02 10:00:00,40.49,40.55,40.36,40.51,205200.0,23.9734,24.0089,23.8964,23.9852,205200.0
2011-11-02 10:30:00,40.5,40.87,40.39,40.77,137100.0,23.9793,24.1984,23.9142,24.1392,137100.0
2011-11-02 11:00:00,40.78,40.92,40.74,40.77,200200.0,24.1451,24.228,24.1214,24.1392,200200.0
2011-11-02 11:30:00,40.76,40.76,40.54,40.62,90700.0,24.1333,24.1333,24.003,24.0504,90700.0
2011-11-02 12:00:00,40.63,40.77,40.57,40.68,77500.0,24.0563,24.1392,24.0208,24.0859,77500.0
2011-11-02 12:30:00,40.71,40.74,40.54,40.61,110400.0,24.1037,24.1214,24.003,24.0445,110400.0
2011-11-02 13:00:00,40.62,40.65,40.46,40.63,107700.0,24.0504,24.0681,23.9556,24.0563,107700.0
2011-11-02 13:30:00,40.64,40.68,40.42,40.48,101200.0,24.0622,24.0859,23.932,23.9675,101200.0
2011-11-02 14:00:00,40.47,40.66,40.41,40.58,71100.0,23.9616,24.0741,23.926,24.0267,71100.0
2011-11-02 14:30:00,40.56,40.73,40.56,40.59,127900.0,24.0148,24.1155,24.0148,24.0326,127900.0
2011-11-02 15:00:00,40.59,40.66,40.48,40.59,111700.0,24.0326,24.0741,23.9675,24.0326,111700.0
2011-11-02 15:30:00,40.59,40.6,40.29,40.46,290200.0,24.0326,24.0385,23.855,23.9556,290200.0
2011-11-03 09:30:00,41.11,41.25,40.68,40.69,344000.0,24.3405,24.4234,24.0859,24.0918,344000.0
2011-11-03 10:00:00,40.71,40.95,40.56,40.81,246300.0,24.1037,24.2458,24.0148,24.1629,246300.0
2011-11-03 10:30:00,40.81,41.34,40.81,41.14,157300.0,24.1629,24.4767,24.1629,24.3583,157300.0
2011-11-03 11:00:00,41.16,41.47,41.13,41.35,142600.0,24.3701,24.5536,24.3523,24.4826,142600.0
2011-11-03 11:30:00,41.37,41.51,41.26,41.3,56300.0,24.4944,24.5773,24.4293,24.453,56300.0
2011-11-03 12:00:00,41.32,41.58,41.3,41.58,73500.0,24.4648,24.6188,24.453,24.6188,73500.0
2011-11-03 12:30:00,41.58,41.78,41.41,41.75,47700.0,24.6188,24.7372,24.5181,24.7194,47700.0
2011-11-03 13:00:00,41.73,42.0,41.71,41.95,69200.0,24.7076,24.8674,24.6957,24.8378,69200.0
2011-11-03 13:30:00,41.95,42.08,41.91,41.99,82100.0,24.8378,24.9148,24.8142,24.8615,82100.0
2011-11-03 14:00:00,42.0,42.17,41.97,42.13,123300.0,24.8674,24.9681,24.8497,24.9444,123300.0
2011-11-03 14:30:00,42.13,42.28,42.09,42.09,174900.0,24.9444,25.0332,24.9207,24.9207,174900.0
2011-11-03 15:00:00,42.09,42.37,42.09,42.35,147400.0,24.9207,25.0865,24.9207,25.0747,147400.0
2011-11-03 15:30:00,42.35,42.51,42.06,42.17,600600.0,25.0747,25.1694,24.903,24.9681,600600.0
2011-11-04 09:30:00,41.77,42.13,41.7,41.7,151900.0,24.7313,24.9444,24.6898,24.6898,151900.0
2011-11-04 10:00:00,41.71,41.97,41.66,41.75,218900.0,24.6957,24.8497,24.6661,24.7194,218900.0
2011-11-04 10:30:00,41.74,42.0,41.67,42.0,165100.0,24.7135,24.8674,24.6721,24.8674,165100.0
2011-11-04 11:00:00,42.0,42.2,41.99,42.19,81600.0,24.8674,24.9859,24.8615,24.9799,81600.0
2011-11-04 11:30:00,42.2,42.3,42.08,42.29,52900.0,24.9859,25.0451,24.9148,25.0392,52900.0
2011-11-04 12:00:00,42.3,42.46,42.28,42.35,144800.0,25.0451,25.1398,25.0332,25.0747,144800.0
2011-11-04 12:30:00,42.33,42.36,42.1,42.18,22800.0,25.0628,25.0806,24.9267,24.974,22800.0
2011-11-04 13:00:00,42.18,42.36,42.12,42.35,67600.0,24.974,25.0806,24.9385,25.0747,67600.0
2011-11-04 13:30:00,42.35,42.56,42.34,42.5,46300.0,25.0747,25.199,25.0688,25.1635,46300.0
2011-11-04 14:00:00,42.5,42.56,42.43,42.54,42300.0,25.1635,25.199,25.122,25.1872,42300.0
2011-11-04 14:30:00,42.54,42.54,42.37,42.43,57500.0,25.1872,25.1872,25.0865,25.122,57500.0
2011-11-04 15:00:00,42.44,42.44,42.22,42.31,108500.0,25.128,25.128,24.9977,25.051,108500.0
2011-11-04 15:30:00,42.3,42.4,42.27,42.38,115400.0,25.0451,25.1043,25.0273,25.0924,115400.0
2011-11-07 09:30:00,41.65,41.96,41.56,41.9,116700.0,24.6602,24.8438,24.6069,24.8082,116700.0
2011-11-07 10:00:00,41.92,41.94,41.46,41.6,232600.0,24.8201,24.8319,24.5477,24.6306,232600.0
2011-11-07 10:30:00,41.58,41.64,41.43,41.49,100100.0,24.6188,24.6543,24.53,24.5655,100100.0
2011-11-07 11:00:00,41.47,41.6,41.4,41.45,206000.0,24.5536,24.6306,24.5122,24.5418,206000.0
2011-11-07 11:30:00,41.46,41.53,41.42,41.48,54300.0,24.5477,24.5892,24.524,24.5596,54300.0
2011-11-07 12:00:00,41.5,41.53,41.34,41.38,77400.0,24.5714,24.5892,24.4767,24.5004,77400.0
2011-11-07 12:30:00,41.39,41.47,41.33,41.47,32100.0,24.5063,24.5536,24.4708,24.5536,32100.0
2011-11-07 13:00:00,41.47,41.5,41.41,41.5,36600.0,24.5536,24.5714,24.5181,24.5714,36600.0
2011-11-07 13:30:00,41.49,41.55,41.4,41.55,38800.0,24.5655,24.601,24.5122,24.601,38800.0
2011-11-07 14:00:00,41.55,41.67,41.46,41.67,77100.0,24.601,24.6721,24.5477,24.6721,77100.0
2011-11-07 14:30:00,41.66,41.73,41.61,41.69,71400.0,24.6661,24.7076,24.6365,24.6839,71400.0
2011-11-07 15:00:00,41.69,41.76,41.67,41.7,81700.0,24.6839,24.7253,24.6721,24.6898,81700.0
2011-11-07 15:30:00,41.69,41.78,41.68,41.74,159000.0,24.6839,24.7372,24.678,24.7135,159000.0
2011-11-08 09:30:00,43.17,43.23,42.83,42.99,508100.0,25.5602,25.5957,25.3589,25.4536,508100.0
2011-11-08 10:00:00,43.0,43.07,42.51,42.53,230400.0,25.4595,25.501,25.1694,25.1813,230400.0
2011-11-08 10:30:00,42.53,42.83,42.5,42.73,174700.0,25.1813,25.3589,25.1635,25.2997,174700.0
2011-11-08 11:00:00,42.72,42.83,42.46,42.58,153900.0,25.2937,25.3589,25.1398,25.2109,153900.0
2011-11-08 11:30:00,42.58,42.66,42.49,42.59,173000.0,25.2109,25.2582,25.1576,25.2168,173000.0
2011-11-08 12:00:00,42.59,42.65,42.51,42.52,39700.0,25.2168,25.2523,25.1694,25.1753,39700.0
2011-11-08 12:30:00,42.54,42.62,42.45,42.51,25500.0,25.1872,25.2345,25.1339,25.1694,25500.0
2011-11-08 13:00:00,42.49,42.61,42.4,42.57,14600.0,25.1576,25.2286,25.1043,25.2049,14600.0
2011-11-08 13:30:00,42.59,43.0,42.56,42.94,113600.0,25.2168,25.4595,25.199,25.424,113600.0
2011-11-08 14:00:00,42.95,42.96,42.75,42.94,79900.0,25.4299,25.4358,25.3115,25.424,79900.0
2011-11-08 14:30:00,42.95,42.98,42.83,42.91,98400.0,25.4299,25.4477,25.3589,25.4062,98400.0
2011-11-08 15:00:00,42.91,42.97,42.82,42.97,149900.0,25.4062,25.4418,25.353,25.4418,149900.0
2011-11-08 15:30:00,42.98,43.08,42.95,43.0,201600.0,25.4477,25.5069,25.4299,25.4595,201600.0
2011-11-09 09:30:00,40.9,41.08,40.6,40.74,312100.0,24.2162,24.3227,24.0385,24.1214,312100.0
2011-11-09 10:00:00,40.73,40.9,40.62,40.63,310600.0,24.1155,24.2162,24.0504,24.0563,310600.0
2011-11-09 10:30:00,40.65,40.86,40.56,40.79,138700.0,24.0681,24.1925,24.0148,24.151,138700.0
2011-11-09 11:00:00,40.79,40.94,40.74,40.8,94100.0,24.151,24.2398,24.1214,24.1569,94100.0
2011-11-09 11:30:00,40.79,40.96,40.72,40.89,99300.0,24.151,24.2517,24.1096,24.2102,99300.0
2011-11-09 12:00:00,40.88,40.88,40.65,40.68,84000.0,24.2043,24.2043,24.0681,24.0859,84000.0
2011-11-09 12:30:00,40.67,40.87,40.64,40.81,52800.0,24.08,24.1984,24.0622,24.1629,52800.0
2011-11-09 13:00:00,40.81,40.9,40.62,40.7,53600.0,24.1629,24.2162,24.0504,24.0977,53600.0
2011-11-09 13:30:00,40.68,40.72,40.39,40.52,91500.0,24.0859,24.1096,23.9142,23.9912,91500.0
2011-11-09 14:00:00,40.52,40.52,40.15,40.33,202400.0,23.9912,23.9912,23.7721,23.8787,202400.0
2011-11-09 14:30:00,40.31,40.4,40.12,40.29,296200.0,23.8668,23.9201,23.7543,23.855,296200.0
2011-11-09 15:00:00,40.27,40.41,40.23,40.3,144200.0,23.8431,23.926,23.8195,23.8609,144200.0
2011-11-09 15:30:00,40.31,40.31,40.04,40.07,281200.0,23.8668,23.8668,23.707,23.7247,281200.0
2011-11-10 09:30:00,40.68,40.68,40.23,40.25,327500.0,24.0859,24.0859,23.8195,23.8313,327500.0
2011-11-10 10:00:00,40.24,40.45,40.04,40.08,152300.0,23.8254,23.9497,23.707,23.7306,152300.0
2011-11-10 10:30:00,40.07,40.16,39.95,40.13,177400.0,23.7247,23.778,23.6537,23.7603,177400.0
2011-11-10 11:00:00,40.13,40.38,40.11,40.34,250700.0,23.7603,23.9083,23.7484,23.8846,250700.0
2011-11-10 11:30:00,40.34,40.61,40.33,40.56,140000.0,23.8846,24.0445,23.8787,24.0148,140000.0
2011-11-10 12:00:00,40.56,40.6,40.48,40.54,84500.0,24.0148,24.0385,23.9675,24.003,84500.0
2011-11-10 12:30:00,40.54,40.68,40.4,40.68,57400.0,24.003,24.0859,23.9201,24.0859,57400.0
2011-11-10 13:00:00,40.69,40.88,40.6,40.76,77700.0,24.0918,24.2043,24.0385,24.1333,77700.0
2011-11-10 13:30:00,40.77,40.86,40.72,40.84,40800.0,24.1392,24.1925,24.1096,24.1806,40800.0
2011-11-10 14:00:00,40.84,40.85,40.6,40.65,95600.0,24.1806,24.1866,24.0385,24.0681,95600.0
2011-11-10 14:30:00,40.65,40.69,40.51,40.51,67300.0,24.0681,24.0918,23.9852,23.9852,67300.0
2011-11-10 15:00:00,40.52,40.66,40.42,40.61,246600.0,23.9912,24.0741,23.932,24.0445,246600.0
2011-11-10 15:30:00,40.61,40.62,40.49,40.55,206900.0,24.0445,24.0504,23.9734,24.0089,206900.0
2011-11-11 09:30:00,40.64,40.81,40.53,40.69,308100.0,24.0622,24.1629,23.9971,24.0918,308100.0
2011-11-11 10:00:00,40.7,40.9,40.7,40.83,199100.0,24.0977,24.2162,24.0977,24.1747,199100.0
2011-11-11 10:30:00,40.87,41.13,40.87,41.05,145000.0,24.1984,24.3523,24.1984,24.305,145000.0
2011-11-11 11:00:00,41.06,41.23,41.02,41.12,119500.0,24.3109,24.4115,24.2872,24.3464,119500.0
2011-11-11 11:30:00,41.13,41.52,41.12,41.52,125800.0,24.3523,24.5832,24.3464,24.5832,125800.0
2011-11-11 12:00:00,41.5,41.78,41.5,41.69,109700.0,24.5714,24.7372,24.5714,24.6839,109700.0
2011-11-11 12:30:00,41.69,41.77,41.62,41.7,68100.0,24.6839,24.7313,24.6425,24.6898,68100.0
2011-11-11 13:00:00,41.71,41.91,41.68,41.82,49300.0,24.6957,24.8142,24.678,24.7609,49300.0
2011-11-11 13:30:00,41.82,41.83,41.65,41.66,48500.0,24.7609,24.7668,24.6602,24.6661,48500.0
2011-11-11 14:00:00,41.67,41.78,41.66,41.7,91700.0,24.6721,24.7372,24.6661,24.6898,91700.0
2011-11-11 14:30:00,41.7,41.7,41.48,41.52,85700.0,24.6898,24.6898,24.5596,24.5832,85700.0
2011-11-11 15:00:00,41.52,41.61,41.42,41.6,99400.0,24.5832,24.6365,24.524,24.6306,99400.0
2011-11-11 15:30:00,41.6,41.62,41.47,41.58,455500.0,24.6306,24.6425,24.5536,24.6188,455500.0
2011-11-14 09:30:00,40.99,41.06,40.74,40.91,246700.0,24.2694,24.3109,24.1214,24.2221,246700.0
2011-11-14 10:00:00,40.89,40.99,40.76,40.77,372000.0,24.2102,24.2694,24.1333,24.1392,372000.0
2011-11-14 10:30:00,40.78,40.8,40.45,40.62,132700.0,24.1451,24.1569,23.9497,24.0504,132700.0
2011-11-14 11:00:00,40.62,40.76,40.61,40.63,65900.0,24.0504,24.1333,24.0445,24.0563,65900.0
2011-11-14 11:30:00,40.63,40.74,40.33,40.34,41200.0,24.0563,24.1214,23.8787,23.8846,41200.0
2011-11-14 12:00:00,40.34,40.45,40.16,40.23,43400.0,23.8846,23.9497,23.778,23.8195,43400.0
2011-11-14 12:30:00,40.23,40.28,40.1,40.27,61200.0,23.8195,23.8491,23.7425,23.8431,61200.0
2011-11-14 13:00:00,40.26,40.27,40.11,40.16,52500.0,23.8372,23.8431,23.7484,23.778,52500.0
2011-11-14 13:30:00,40.17,40.28,40.1,40.14,73600.0,23.7839,23.8491,23.7425,23.7662,73600.0
2011-11-14 14:00:00,40.16,40.2,39.98,39.98,80100.0,23.778,23.8017,23.6714,23.6714,80100.0
2011-11-14 14:30:00,39.99,40.15,39.99,40.02,94300.0,23.6774,23.7721,23.6774,23.6951,94300.0
2011-11-14 15:00:00,40.02,40.13,39.95,40.06,301000.0,23.6951,23.7603,23.6537,23.7188,301000.0
2011-11-14 15:30:00,40.05,40.19,40.01,40.16,540300.0,23.7129,23.7958,23.6892,23.778,540300.0
2011-11-15 09:30:00,39.96,40.48,39.96,40.29,134500.0,23.6596,23.9675,23.6596,23.855,134500.0
2011-11-15 10:00:00,40.29,40.34,39.95,40.19,151000.0,23.855,23.8846,23.6537,23.7958,151000.0
2011-11-15 10:30:00,40.18,40.27,40.05,40.05,94700.0,23.7899,23.8431,23.7129,23.7129,94700.0
2011-11-15 11:00:00,40.04,40.23,39.91,39.99,70900.0,23.707,23.8195,23.63,23.6774,70900.0
2011-11-15 11:30:00,39.99,40.04,39.82,39.98,64300.0,23.6774,23.707,23.5767,23.6714,64300.0
2011-11-15 12:00:00,39.99,40.32,39.98,40.29,32000.0,23.6774,23.8727,23.6714,23.855,32000.0
2011-11-15 12:30:00,40.32,40.52,40.28,40.5,75900.0,23.8727,23.9912,23.8491,23.9793,75900.0
2011-11-15 13:00:00,40.52,40.58,40.45,40.49,51000.0,23.9912,24.0267,23.9497,23.9734,51000.0
2011-11-15 13:30:00,40.49,40.62,40.49,40.58,47100.0,23.9734,24.0504,23.9734,24.0267,47100.0
2011-11-15 14:00:00,40.6,40.7,40.6,40.67,48100.0,24.0385,24.0977,24.0385,24.08,48100.0
2011-11-15 14:30:00,40.67,40.73,40.55,40.63,75400.0,24.08,24.1155,24.0089,24.0563,75400.0
2011-11-15 15:00:00,40.63,40.81,40.61,40.7,111900.0,24.0563,24.1629,24.0445,24.0977,111900.0
2011-11-15 15:30:00,40.69,40.7,40.45,40.45,214800.0,24.0918,24.0977,23.9497,23.9497,214800.0
2011-11-16 09:30:00,39.85,40.05,39.72,40.03,137300.0,23.5945,23.7129,23.5175,23.701,137300.0
2011-11-16 10:00:00,40.04,40.17,39.83,39.96,89700.0,23.707,23.7839,23.5826,23.6596,89700.0
2011-11-16 10:30:00,39.92,40.21,39.88,40.13,60800.0,23.6359,23.8076,23.6122,23.7603,60800.0
2011-11-16 11:00:00,40.14,40.18,40.0,40.05,86500.0,23.7662,23.7899,23.6833,23.7129,86500.0
2011-11-16 11:30:00,40.07,40.16,39.69,39.69,68600.0,23.7247,23.778,23.4997,23.4997,68600.0
2011-11-16 12:00:00,39.69,39.82,39.64,39.76,58700.0,23.4997,23.5767,23.4701,23.5412,58700.0
2011-11-16 12:30:00,39.74,39.83,39.67,39.79,65800.0,23.5293,23.5826,23.4879,23.5589,65800.0
2011-11-16 13:00:00,39.8,39.93,39.72,39.9,64200.0,23.5649,23.6418,23.5175,23.6241,64200.0
2011-11-16 13:30:00,39.9,40.04,39.86,40.0,74100.0,23.6241,23.707,23.6004,23.6833,74100.0
2011-11-16 14:00:00,40.01,40.05,39.9,39.91,176600.0,23.6892,23.7129,23.6241,23.63,176600.0
2011-11-16 14:30:00,39.92,40.06,39.9,39.94,90500.0,23.6359,23.7188,23.6241,23.6478,90500.0
2011-11-16 15:00:00,39.95,40.03,39.75,39.78,126300.0,23.6537,23.701,23.5353,23.553,126300.0
2011-11-16 15:30:00,39.76,39.76,39.46,39.53,299100.0,23.5412,23.5412,23.3636,23.405,299100.0
2011-11-17 09:30:00,39.24,39.3,38.86,39.04,239700.0,23.2333,23.2688,23.0083,23.1149,239700.0
2011-11-17 10:00:00,39.04,39.12,38.86,38.99,143500.0,23.1149,23.1623,23.0083,23.0853,143500.0
2011-11-17 10:30:00,38.98,39.18,38.82,38.86,140800.0,23.0794,23.1978,22.9846,23.0083,140800.0
2011-11-17 11:00:00,38.85,38.92,38.68,38.83,138300.0,23.0024,23.0438,22.9017,22.9905,138300.0
2011-11-17 11:30:00,38.82,38.89,38.66,38.74,103100.0,22.9846,23.0261,22.8899,22.9373,103100.0
2011-11-17 12:00:00,38.75,38.75,38.51,38.51,95000.0,22.9432,22.9432,22.8011,22.8011,95000.0
2011-11-17 12:30:00,38.51,38.52,37.99,38.37,209500.0,22.8011,22.807,22.4932,22.7182,209500.0
2011-11-17 13:00:00,38.37,38.5,38.22,38.32,75000.0,22.7182,22.7952,22.6294,22.6886,75000.0
2011-11-17 13:30:00,38.32,38.39,38.14,38.37,58900.0,22.6886,22.73,22.582,22.7182,58900.0
2011-11-17 14:00:00,38.36,38.42,38.25,38.32,84800.0,22.7123,22.7478,22.6471,22.6886,84800.0
2011-11-17 14:30:00,38.33,38.46,38.22,38.29,51000.0,22.6945,22.7715,22.6294,22.6708,51000.0
2011-11-17 15:00:00,38.28,38.41,38.25,38.3,95000.0,22.6649,22.7419,22.6471,22.6767,95000.0
2011-11-17 15:30:00,38.29,38.39,38.15,38.37,226500.0,22.6708,22.73,22.5879,22.7182,226500.0
2011-11-18 09:30:00,39.1,39.11,38.53,38.68,171700.0,23.1504,23.1563,22.8129,22.9017,171700.0
2011-11-18 10:00:00,38.67,38.72,38.37,38.47,63100.0,22.8958,22.9254,22.7182,22.7774,63100.0
2011-11-18 10:30:00,38.45,38.74,38.44,38.63,51900.0,22.7656,22.9373,22.7596,22.8721,51900.0
2011-11-18 11:00:00,38.63,38.64,38.46,38.5,36200.0,22.8721,22.8781,22.7715,22.7952,36200.0
2011-11-18 11:30:00,38.5,38.5,38.12,38.15,65600.0,22.7952,22.7952,22.5702,22.5879,65600.0
2011-11-18 12:00:00,38.14,38.15,37.98,38.1,80700.0,22.582,22.5879,22.4873,22.5583,80700.0
2011-11-18 12:30:00,38.1,38.23,38.1,38.19,52400.0,22.5583,22.6353,22.5583,22.6116,52400.0
2011-11-18 13:00:00,38.17,38.33,38.15,38.28,32100.0,22.5998,22.6945,22.5879,22.6649,32100.0
2011-11-18 13:30:00,38.29,38.4,38.28,38.3,23900.0,22.6708,22.736,22.6649,22.6767,23900.0
2011-11-18 14:00:00,38.29,38.33,38.16,38.2,47200.0,22.6708,22.6945,22.5939,22.6175,47200.0
2011-11-18 14:30:00,38.2,38.25,38.09,38.11,52800.0,22.6175,22.6471,22.5524,22.5642,52800.0
2011-11-18 15:00:00,38.11,38.26,38.07,38.14,86500.0,22.5642,22.6531,22.5406,22.582,86500.0
2011-11-18 15:30:00,38.13,38.17,38.06,38.08,158400.0,22.5761,22.5998,22.5346,22.5465,158400.0
2011-11-21 09:30:00,37.54,37.64,37.14,37.28,465300.0,22.2268,22.286,21.9899,22.0728,465300.0
2011-11-21 10:00:00,37.3,37.37,37.17,37.29,186700.0,22.0847,22.1261,22.0077,22.0787,186700.0
2011-11-21 10:30:00,37.3,37.36,37.17,37.24,226900.0,22.0847,22.1202,22.0077,22.0491,226900.0
2011-11-21 11:00:00,37.24,37.66,37.16,37.53,144900.0,22.0491,22.2978,22.0018,22.2208,144900.0
2011-11-21 11:30:00,37.53,37.54,37.31,37.53,27900.0,22.2208,22.2268,22.0906,22.2208,27900.0
2011-11-21 12:00:00,37.51,37.63,37.45,37.59,53400.0,22.209,22.28,22.1735,22.2564,53400.0
2011-11-21 12:30:00,37.59,37.83,37.59,37.77,68900.0,22.2564,22.3985,22.2564,22.3629,68900.0
2011-11-21 13:00:00,37.77,37.98,37.77,37.83,55800.0,22.3629,22.4873,22.3629,22.3985,55800.0
2011-11-21 13:30:00,37.8,37.8,37.68,37.68,92500.0,22.3807,22.3807,22.3097,22.3097,92500.0
2011-11-21 14:00:00,37.68,38.03,37.68,37.92,61800.0,22.3097,22.5169,22.3097,22.4518,61800.0
2011-11-21 14:30:00,37.91,38.07,37.9,37.93,157700.0,22.4458,22.5406,22.4399,22.4577,157700.0
2011-11-21 15:00:00,37.93,38.27,37.89,38.25,243900.0,22.4577,22.659,22.434,22.6471,243900.0
2011-11-21 15:30:00,38.26,38.33,38.02,38.05,362600.0,22.6531,22.6945,22.511,22.5287,362600.0
2011-11-22 09:30:00,37.87,38.15,37.79,38.06,114600.0,22.4221,22.5879,22.3748,22.5346,114600.0
2011-11-22 10:00:00,38.06,38.14,37.66,37.82,232500.0,22.5346,22.582,22.2978,22.3925,232500.0
2011-11-22 10:30:00,37.81,37.83,37.15,37.25,248200.0,22.3866,22.3985,21.9958,22.0551,248200.0
2011-11-22 11:00:00,37.25,37.36,37.18,37.24,191000.0,22.0551,22.1202,22.0136,22.0491,191000.0
2011-11-22 11:30:00,37.23,37.38,37.09,37.37,53300.0,22.0432,22.132,21.9603,22.1261,53300.0
2011-11-22 12:00:00,37.36,37.59,37.13,37.16,80300.0,22.1202,22.2564,21.984,22.0018,80300.0
2011-11-22 12:30:00,37.15,37.31,37.12,37.31,37200.0,21.9958,22.0906,21.9781,22.0906,37200.0
2011-11-22 13:00:00,37.3,37.48,37.26,37.35,86200.0,22.0847,22.1912,22.061,22.1143,86200.0
2011-11-22 13:30:00,37.35,37.46,37.27,37.3,39400.0,22.1143,22.1794,22.0669,22.0847,39400.0
2011-11-22 14:00:00,37.31,37.35,37.24,37.28,56100.0,22.0906,22.1143,22.0491,22.0728,56100.0
2011-11-22 14:30:00,37.29,37.29,37.14,37.19,62400.0,22.0787,22.0787,21.9899,22.0195,62400.0
2011-11-22 15:00:00,37.19,37.21,37.08,37.15,184800.0,22.0195,22.0314,21.9544,21.9958,184800.0
2011-11-22 15:30:00,37.15,37.19,37.0,37.09,273500.0,21.9958,22.0195,21.907,21.9603,273500.0
2011-11-23 09:30:00,37.13,37.14,36.88,36.88,275500.0,21.984,21.9899,21.836,21.836,275500.0
2011-11-23 10:00:00,36.88,36.96,36.65,36.7,118400.0,21.836,21.8834,21.6998,21.7294,118400.0
2011-11-23 10:30:00,36.7,36.8,36.57,36.78,97500.0,21.7294,21.7886,21.6524,21.7768,97500.0
2011-11-23 11:00:00,36.77,36.8,36.49,36.54,120000.0,21.7709,21.7886,21.6051,21.6347,120000.0
2011-11-23 11:30:00,36.52,36.73,36.5,36.67,34900.0,21.6228,21.7472,21.611,21.7116,34900.0
2011-11-23 12:00:00,36.67,36.86,36.67,36.8,198400.0,21.7116,21.8241,21.7116,21.7886,198400.0
2011-11-23 12:30:00,36.8,37.06,36.78,36.98,126500.0,21.7886,21.9426,21.7768,21.8952,126500.0
2011-11-23 13:00:00,36.98,37.07,36.98,37.06,68500.0,21.8952,21.9485,21.8952,21.9426,68500.0
2011-11-23 13:30:00,37.05,37.06,36.85,36.86,71200.0,21.9366,21.9426,21.8182,21.8241,71200.0
2011-11-23 14:00:00,36.86,36.88,36.71,36.78,66000.0,21.8241,21.836,21.7353,21.7768,66000.0
2011-11-23 14:30:00,36.78,36.8,36.72,36.75,33400.0,21.7768,21.7886,21.7413,21.759,33400.0
2011-11-23 15:00:00,36.75,36.88,36.68,36.85,162400.0,21.759,21.836,21.7176,21.8182,162400.0
2011-11-23 15:30:00,36.87,37.04,36.71,36.73,381800.0,21.8301,21.9307,21.7353,21.7472,381800.0
2011-11-25 09:30:00,36.2,36.75,36.18,36.54,139200.0,21.4334,21.759,21.4215,21.6347,139200.0
2011-11-25 10:00:00,36.53,36.89,36.51,36.77,88200.0,21.6288,21.8419,21.6169,21.7709,88200.0
2011-11-25 10:30:00,36.75,36.87,36.69,36.7,69200.0,21.759,21.8301,21.7235,21.7294,69200.0
2011-11-25 11:00:00,36.7,36.78,36.53,36.54,44600.0,21.7294,21.7768,21.6288,21.6347,44600.0
2011-11-25 11:30:00,36.55,36.61,36.29,36.39,32000.0,21.6406,21.6761,21.4867,21.5459,32000.0
2011-11-25 12:00:00,36.37,36.45,36.29,36.45,30800.0,21.534,21.5814,21.4867,21.5814,30800.0
2011-11-25 12:30:00,36.45,36.52,36.19,36.21,90100.0,21.5814,21.6228,21.4275,21.4393,90100.0
2011-11-28 09:30:00,37.56,37.74,37.56,37.7,137100.0,22.2386,22.3452,22.2386,22.3215,137100.0
2011-11-28 10:00:00,37.68,37.75,37.63,37.64,53300.0,22.3097,22.3511,22.28,22.286,53300.0
2011-11-28 10:30:00,37.64,37.7,37.36,37.38,57800.0,22.286,22.3215,22.1202,22.132,57800.0
2011-11-28 11:00:00,37.39,37.52,37.33,37.48,91700.0,22.1379,22.2149,22.1024,22.1912,91700.0
2011-11-28 11:30:00,37.49,37.57,37.42,37.48,46000.0,22.1972,22.2445,22.1557,22.1912,46000.0
2011-11-28 12:00:00,37.47,37.48,37.33,37.33,32100.0,22.1853,22.1912,22.1024,22.1024,32100.0
2011-11-28 12:30:00,37.32,37.44,37.29,37.41,82900.0,22.0965,22.1676,22.0787,22.1498,82900.0
2011-11-28 13:00:00,37.4,37.6,37.38,37.53,58700.0,22.1439,22.2623,22.132,22.2208,58700.0
2011-11-28 13:30:00,37.52,37.55,37.33,37.34,35100.0,22.2149,22.2327,22.1024,22.1083,35100.0
2011-11-28 14:00:00,37.34,37.52,37.33,37.5,136600.0,22.1083,22.2149,22.1024,22.2031,136600.0
2011-11-28 14:30:00,37.5,37.52,37.39,37.43,89900.0,22.2031,22.2149,22.1379,22.1616,89900.0
2011-11-28 15:00:00,37.43,37.48,37.25,37.33,107200.0,22.1616,22.1912,22.0551,22.1024,107200.0
2011-11-28 15:30:00,37.33,37.52,37.24,37.51,292400.0,22.1024,22.2149,22.0491,22.209,292400.0
2011-11-29 09:30:00,37.32,37.44,37.22,37.37,187500.0,22.0965,22.1676,22.0373,22.1261,187500.0
2011-11-29 10:00:00,37.38,37.52,37.25,37.38,186400.0,22.132,22.2149,22.0551,22.132,186400.0
2011-11-29 10:30:00,37.39,37.45,37.32,37.37,105200.0,22.1379,22.1735,22.0965,22.1261,105200.0
2011-11-29 11:00:00,37.36,37.47,37.25,37.42,94100.0,22.1202,22.1853,22.0551,22.1557,94100.0
2011-11-29 11:30:00,37.42,37.55,37.28,37.32,60300.0,22.1557,22.2327,22.0728,22.0965,60300.0
2011-11-29 12:00:00,37.32,37.4,37.3,37.4,39700.0,22.0965,22.1439,22.0847,22.1439,39700.0
2011-11-29 12:30:00,37.39,37.39,37.11,37.2,42700.0,22.1379,22.1379,21.9722,22.0255,42700.0
2011-11-29 13:00:00,37.18,37.19,37.06,37.16,31000.0,22.0136,22.0195,21.9426,22.0018,31000.0
2011-11-29 13:30:00,37.14,37.2,37.06,37.14,91700.0,21.9899,22.0255,21.9426,21.9899,91700.0
2011-11-29 14:00:00,37.1,37.22,37.02,37.2,56600.0,21.9662,22.0373,21.9189,22.0255,56600.0
2011-11-29 14:30:00,37.19,37.31,37.17,37.25,58900.0,22.0195,22.0906,22.0077,22.0551,58900.0
2011-11-29 15:00:00,37.23,37.4,37.2,37.22,73700.0,22.0432,22.1439,22.0255,22.0373,73700.0
2011-11-29 15:30:00,37.23,37.34,37.18,37.19,122100.0,22.0432,22.1083,22.0136,22.0195,122100.0
2011-11-30 09:30:00,38.36,38.75,38.24,38.75,536600.0,22.7123,22.9432,22.6412,22.9432,536600.0
2011-11-30 10:00:00,38.75,38.86,38.67,38.82,372300.0,22.9432,23.0083,22.8958,22.9846,372300.0
2011-11-30 10:30:00,38.78,39.24,38.74,39.24,311400.0,22.9609,23.2333,22.9373,23.2333,311400.0
2011-11-30 11:00:00,39.25,39.25,38.93,38.94,219600.0,23.2392,23.2392,23.0498,23.0557,219600.0
2011-11-30 11:30:00,38.98,39.09,38.98,39.02,43600.0,23.0794,23.1445,23.0794,23.103,43600.0
2011-11-30 12:00:00,39.03,39.26,39.03,39.21,51400.0,23.109,23.2451,23.109,23.2155,51400.0
2011-11-30 12:30:00,39.22,39.44,39.22,39.41,110200.0,23.2215,23.3517,23.2215,23.334,110200.0
2011-11-30 13:00:00,39.42,39.58,39.23,39.23,107900.0,23.3399,23.4346,23.2274,23.2274,107900.0
2011-11-30 13:30:00,39.22,39.37,39.18,39.37,105900.0,23.2215,23.3103,23.1978,23.3103,105900.0
2011-11-30 14:00:00,39.37,39.47,39.34,39.37,125500.0,23.3103,23.3695,23.2925,23.3103,125500.0
2011-11-30 14:30:00,39.38,39.46,39.32,39.33,83900.0,23.3162,23.3636,23.2807,23.2866,83900.0
2011-11-30 15:00:00,39.33,39.44,39.23,39.43,169200.0,23.2866,23.3517,23.2274,23.3458,169200.0
2011-11-30 15:30:00,39.43,39.57,39.38,39.53,642000.0,23.3458,23.4287,23.3162,23.405,642000.0
2011-12-01 09:30:00,39.13,39.44,39.1,39.36,361600.0,23.1682,23.3517,23.1504,23.3044,361600.0
2011-12-01 10:00:00,39.36,39.51,39.29,39.51,277400.0,23.3044,23.3932,23.2629,23.3932,277400.0
2011-12-01 10:30:00,39.51,39.51,39.19,39.29,199800.0,23.3932,23.3932,23.2037,23.2629,199800.0
2011-12-01 11:00:00,39.29,39.38,39.18,39.19,87300.0,23.2629,23.3162,23.1978,23.2037,87300.0
2011-12-01 11:30:00,39.16,39.32,39.06,39.32,44600.0,23.1859,23.2807,23.1267,23.2807,44600.0
2011-12-01 12:00:00,39.29,39.36,39.16,39.35,31500.0,23.2629,23.3044,23.1859,23.2984,31500.0
2011-12-01 12:30:00,39.34,39.4,39.19,39.21,48300.0,23.2925,23.328,23.2037,23.2155,48300.0
2011-12-01 13:00:00,39.21,39.38,39.19,39.37,67000.0,23.2155,23.3162,23.2037,23.3103,67000.0
2011-12-01 13:30:00,39.37,39.42,39.25,39.4,76800.0,23.3103,23.3399,23.2392,23.328,76800.0
2011-12-01 14:00:00,39.41,39.48,39.31,39.46,35900.0,23.334,23.3754,23.2747,23.3636,35900.0
2011-12-01 14:30:00,39.47,39.55,39.4,39.41,86500.0,23.3695,23.4168,23.328,23.334,86500.0
2011-12-01 15:00:00,39.4,39.41,39.27,39.37,143300.0,23.328,23.334,23.2511,23.3103,143300.0
2011-12-01 15:30:00,39.38,39.38,39.21,39.36,279100.0,23.3162,23.3162,23.2155,23.3044,279100.0
2011-12-02 09:30:00,39.88,40.25,39.87,40.25,385200.0,23.6122,23.8313,23.6063,23.8313,385200.0
2011-12-02 10:00:00,40.24,40.44,40.2,40.37,208300.0,23.8254,23.9438,23.8017,23.9024,208300.0
2011-12-02 10:30:00,40.37,40.4,40.03,40.14,190200.0,23.9024,23.9201,23.701,23.7662,190200.0
2011-12-02 11:00:00,40.15,40.16,39.93,40.06,364500.0,23.7721,23.778,23.6418,23.7188,364500.0
2011-12-02 11:30:00,40.09,40.33,40.07,40.31,135200.0,23.7366,23.8787,23.7247,23.8668,135200.0
2011-12-02 12:00:00,40.32,40.72,40.3,40.7,165000.0,23.8727,24.1096,23.8609,24.0977,165000.0
2011-12-02 12:30:00,40.7,40.82,40.49,40.57,117900.0,24.0977,24.1688,23.9734,24.0208,117900.0
2011-12-02 13:00:00,40.57,40.86,40.52,40.85,183500.0,24.0208,24.1925,23.9912,24.1866,183500.0
2011-12-02 13:30:00,40.84,40.84,40.73,40.74,105900.0,24.1806,24.1806,24.1155,24.1214,105900.0
2011-12-02 14:00:00,40.74,40.8,40.66,40.73,126800.0,24.1214,24.1569,24.0741,24.1155,126800.0
2011-12-02 14:30:00,40.73,40.8,40.58,40.63,199300.0,24.1155,24.1569,24.0267,24.0563,199300.0
2011-12-02 15:00:00,40.64,40.72,40.61,40.65,355000.0,24.0622,24.1096,24.0445,24.0681,355000.0
2011-12-02 15:30:00,40.66,40.67,40.53,40.66,775800.0,24.0741,24.08,23.9971,24.0741,775800.0
2011-12-05 09:30:00,41.16,41.56,41.04,41.52,490000.0,24.3701,24.6069,24.299,24.5832,490000.0
2011-12-05 10:00:00,41.52,41.63,41.39,41.6,338700.0,24.5832,24.6484,24.5063,24.6306,338700.0
2011-12-05 10:30:00,41.6,41.71,41.56,41.58,274600.0,24.6306,24.6957,24.6069,24.6188,274600.0
2011-12-05 11:00:00,41.57,41.6,41.42,41.49,219200.0,24.6129,24.6306,24.524,24.5655,219200.0
2011-12-05 11:30:00,41.48,41.74,41.46,41.63,135500.0,24.5596,24.7135,24.5477,24.6484,135500.0
2011-12-05 12:00:00,41.64,41.77,41.62,41.68,91800.0,24.6543,24.7313,24.6425,24.678,91800.0
2011-12-05 12:30:00,41.69,41.81,41.69,41.8,78500.0,24.6839,24.755,24.6839,24.749,78500.0
2011-12-05 13:00:00,41.78,41.82,41.65,41.69,118400.0,24.7372,24.7609,24.6602,24.6839,118400.0
2011-12-05 13:30:00,41.69,41.7,41.23,41.29,286000.0,24.6839,24.6898,24.4115,24.4471,286000.0
2011-12-05 14:00:00,41.3,41.31,41.13,41.3,136800.0,24.453,24.4589,24.3523,24.453,136800.0
2011-12-05 14:30:00,41.29,41.33,41.19,41.31,107900.0,24.4471,24.4708,24.3879,24.4589,107900.0
2011-12-05 15:00:00,41.33,41.35,41.17,41.19,329300.0,24.4708,24.4826,24.376,24.3879,329300.0
2011-12-05 15:30:00,41.18,41.36,41.12,41.35,743400.0,24.3819,24.4885,24.3464,24.4826,743400.0
2011-12-06 09:30:00,40.98,41.15,40.9,41.15,368400.0,24.2635,24.3642,24.2162,24.3642,368400.0
2011-12-06 10:00:00,41.16,41.3,41.09,41.27,204200.0,24.3701,24.453,24.3287,24.4352,204200.0
2011-12-06 10:30:00,41.27,41.4,41.27,41.31,201400.0,24.4352,24.5122,24.4352,24.4589,201400.0
2011-12-06 11:00:00,41.3,41.48,41.3,41.39,159300.0,24.453,24.5596,24.453,24.5063,159300.0
2011-12-06 11:30:00,41.4,41.54,41.37,41.46,179100.0,24.5122,24.5951,24.4944,24.5477,179100.0
2011-12-06 12:00:00,41.45,41.47,41.3,41.38,143100.0,24.5418,24.5536,24.453,24.5004,143100.0
2011-12-06 12:30:00,41.37,41.5,41.33,41.47,85300.0,24.4944,24.5714,24.4708,24.5536,85300.0
2011-12-06 13:00:00,41.47,41.62,41.47,41.58,89300.0,24.5536,24.6425,24.5536,24.6188,89300.0
2011-12-06 13:30:00,41.58,41.66,41.52,41.65,180900.0,24.6188,24.6661,24.5832,24.6602,180900.0
2011-12-06 14:00:00,41.64,41.67,41.49,41.59,100900.0,24.6543,24.6721,24.5655,24.6247,100900.0
2011-12-06 14:30:00,41.59,41.76,41.58,41.72,144500.0,24.6247,24.7253,24.6188,24.7017,144500.0
2011-12-06 15:00:00,41.71,41.89,41.7,41.73,221500.0,24.6957,24.8023,24.6898,24.7076,221500.0
2011-12-06 15:30:00,41.74,41.85,41.62,41.62,752100.0,24.7135,24.7786,24.6425,24.6425,752100.0
2011-12-07 09:30:00,41.43,41.48,41.19,41.45,129500.0,24.53,24.5596,24.3879,24.5418,129500.0
2011-12-07 10:00:00,41.45,41.45,41.25,41.38,229500.0,24.5418,24.5418,24.4234,24.5004,229500.0
2011-12-07 10:30:00,41.36,41.56,41.34,41.54,142100.0,24.4885,24.6069,24.4767,24.5951,142100.0
2011-12-07 11:00:00,41.55,41.79,41.55,41.79,155700.0,24.601,24.7431,24.601,24.7431,155700.0
2011-12-07 11:30:00,41.79,41.88,41.73,41.74,82700.0,24.7431,24.7964,24.7076,24.7135,82700.0
2011-12-07 12:00:00,41.74,41.94,41.74,41.93,95300.0,24.7135,24.8319,24.7135,24.826,95300.0
2011-12-07 12:30:00,41.93,41.99,41.75,41.95,113700.0,24.826,24.8615,24.7194,24.8378,113700.0
2011-12-07 13:00:00,41.95,41.98,41.86,41.98,37000.0,24.8378,24.8556,24.7846,24.8556,37000.0
2011-12-07 13:30:00,41.95,41.96,41.69,41.7,74500.0,24.8378,24.8438,24.6839,24.6898,74500.0
2011-12-07 14:00:00,41.7,41.8,41.6,41.75,155900.0,24.6898,24.749,24.6306,24.7194,155900.0
2011-12-07 14:30:00,41.7,41.79,41.54,41.65,112300.0,24.6898,24.7431,24.5951,24.6602,112300.0
2011-12-07 15:00:00,41.64,41.91,41.64,41.78,197800.0,24.6543,24.8142,24.6543,24.7372,197800.0
2011-12-07 15:30:00,41.79,42.15,41.77,42.01,521700.0,24.7431,24.9563,24.7313,24.8734,521700.0
2011-12-08 09:30:00,41.45,41.85,41.33,41.61,416000.0,24.5418,24.7786,24.4708,24.6365,416000.0
2011-12-08 10:00:00,41.62,41.75,41.48,41.52,374300.0,24.6425,24.7194,24.5596,24.5832,374300.0
2011-12-08 10:30:00,41.51,41.79,41.5,41.64,235600.0,24.5773,24.7431,24.5714,24.6543,235600.0
2011-12-08 11:00:00,41.62,41.64,41.41,41.46,165700.0,24.6425,24.6543,24.5181,24.5477,165700.0
2011-12-08 11:30:00,41.44,41.63,41.43,41.61,56700.0,24.5359,24.6484,24.53,24.6365,56700.0
2011-12-08 12:00:00,41.61,41.64,41.45,41.48,74400.0,24.6365,24.6543,24.5418,24.5596,74400.0
2011-12-08 12:30:00,41.47,41.47,41.08,41.18,142000.0,24.5536,24.5536,24.3227,24.3819,142000.0
2011-12-08 13:00:00,41.18,41.23,40.95,41.05,95900.0,24.3819,24.4115,24.2458,24.305,95900.0
2011-12-08 13:30:00,41.03,41.12,40.97,41.12,30600.0,24.2931,24.3464,24.2576,24.3464,30600.0
2011-12-08 14:00:00,41.12,41.28,41.01,41.05,95300.0,24.3464,24.4411,24.2813,24.305,95300.0
2011-12-08 14:30:00,41.05,41.15,41.0,41.15,145600.0,24.305,24.3642,24.2754,24.3642,145600.0
2011-12-08 15:00:00,41.14,41.31,41.11,41.26,91900.0,24.3583,24.4589,24.3405,24.4293,91900.0
2011-12-08 15:30:00,41.28,41.43,41.02,41.09,476500.0,24.4411,24.53,24.2872,24.3287,476500.0
2011-12-09 09:30:00,40.73,41.2,40.61,41.05,401100.0,24.1155,24.3938,24.0445,24.305,401100.0
2011-12-09 10:00:00,41.05,41.3,40.96,41.03,153800.0,24.305,24.453,24.2517,24.2931,153800.0
2011-12-09 10:30:00,41.04,41.24,41.02,41.24,55200.0,24.299,24.4175,24.2872,24.4175,55200.0
2011-12-09 11:00:00,41.25,41.54,41.24,41.53,81500.0,24.4234,24.5951,24.4175,24.5892,81500.0
2011-12-09 11:30:00,41.55,41.67,41.48,41.53,124700.0,24.601,24.6721,24.5596,24.5892,124700.0
2011-12-09 12:00:00,41.54,41.73,41.4,41.71,90400.0,24.5951,24.7076,24.5122,24.6957,90400.0
2011-12-09 12:30:00,41.72,41.96,41.72,41.91,106300.0,24.7017,24.8438,24.7017,24.8142,106300.0
2011-12-09 13:00:00,41.89,41.92,41.71,41.87,109500.0,24.8023,24.8201,24.6957,24.7905,109500.0
2011-12-09 13:30:00,41.87,41.92,41.79,41.84,62700.0,24.7905,24.8201,24.7431,24.7727,62700.0
2011-12-09 14:00:00,41.84,41.89,41.77,41.82,120000.0,24.7727,24.8023,24.7313,24.7609,120000.0
2011-12-09 14:30:00,41.83,41.93,41.77,41.86,56000.0,24.7668,24.826,24.7313,24.7846,56000.0
2011-12-09 15:00:00,41.87,41.89,41.62,41.71,180100.0,24.7905,24.8023,24.6425,24.6957,180100.0
2011-12-09 15:30:00,41.73,41.74,41.55,41.6,302000.0,24.7076,24.7135,24.601,24.6306,302000.0
2011-12-12 09:30:00,40.6,40.65,40.1,40.18,284700.0,24.0385,24.0681,23.7425,23.7899,284700.0
2011-12-12 10:00:00,40.17,40.25,40.05,40.13,99600.0,23.7839,23.8313,23.7129,23.7603,99600.0
2011-12-12 10:30:00,40.14,40.24,40.07,40.16,70500.0,23.7662,23.8254,23.7247,23.778,70500.0
2011-12-12 11:00:00,40.16,40.27,40.11,40.14,117700.0,23.778,23.8431,23.7484,23.7662,117700.0
2011-12-12 11:30:00,40.15,40.2,39.84,39.86,72600.0,23.7721,23.8017,23.5885,23.6004,72600.0
2011-12-12 12:00:00,39.85,39.98,39.8,39.97,53000.0,23.5945,23.6714,23.5649,23.6655,53000.0
2011-12-12 12:30:00,39.97,40.07,39.95,40.05,33000.0,23.6655,23.7247,23.6537,23.7129,33000.0
2011-12-12 13:00:00,40.04,40.06,39.83,39.93,87500.0,23.707,23.7188,23.5826,23.6418,87500.0
2011-12-12 13:30:00,39.94,40.0,39.9,39.94,26100.0,23.6478,23.6833,23.6241,23.6478,26100.0
2011-12-12 14:00:00,39.95,39.96,39.86,39.9,62400.0,23.6537,23.6596,23.6004,23.6241,62400.0
2011-12-12 14:30:00,39.89,39.98,39.83,39.96,36300.0,23.6182,23.6714,23.5826,23.6596,36300.0
2011-12-12 15:00:00,39.97,40.0,39.82,39.89,141500.0,23.6655,23.6833,23.5767,23.6182,141500.0
2011-12-12 15:30:00,39.9,40.14,39.87,40.07,211400.0,23.6241,23.7662,23.6063,23.7247,211400.0
2011-12-13 09:30:00,39.82,40.25,39.82,40.1,182700.0,23.5767,23.8313,23.5767,23.7425,182700.0
2011-12-13 10:00:00,40.11,40.23,39.99,40.04,94000.0,23.7484,23.8195,23.6774,23.707,94000.0
2011-12-13 10:30:00,40.03,40.12,39.74,39.8,170800.0,23.701,23.7543,23.5293,23.5649,170800.0
2011-12-13 11:00:00,39.78,39.79,39.5,39.67,126000.0,23.553,23.5589,23.3872,23.4879,126000.0
2011-12-13 11:30:00,39.69,39.83,39.68,39.81,59100.0,23.4997,23.5826,23.4938,23.5708,59100.0
2011-12-13 12:00:00,39.82,39.85,39.69,39.69,46600.0,23.5767,23.5945,23.4997,23.4997,46600.0
2011-12-13 12:30:00,39.7,39.73,39.52,39.72,57500.0,23.5057,23.5234,23.3991,23.5175,57500.0
2011-12-13 13:00:00,39.71,39.8,39.71,39.72,134000.0,23.5116,23.5649,23.5116,23.5175,134000.0
2011-12-13 13:30:00,39.72,39.74,39.65,39.65,49900.0,23.5175,23.5293,23.4761,23.4761,49900.0
2011-12-13 14:00:00,39.66,39.8,39.43,39.63,96100.0,23.482,23.5649,23.3458,23.4642,96100.0
2011-12-13 14:30:00,39.62,39.62,39.25,39.34,149600.0,23.4583,23.4583,23.2392,23.2925,149600.0
2011-12-13 15:00:00,39.34,39.42,38.99,39.03,325500.0,23.2925,23.3399,23.0853,23.109,325500.0
2011-12-13 15:30:00,39.02,39.15,38.93,39.11,208600.0,23.103,23.18,23.0498,23.1563,208600.0
2011-12-14 09:30:00,39.24,39.28,38.86,39.09,118400.0,23.2333,23.257,23.0083,23.1445,118400.0
2011-12-14 10:00:00,39.09,39.11,38.94,39.07,147400.0,23.1445,23.1563,23.0557,23.1326,147400.0
2011-12-14 10:30:00,39.08,39.13,38.83,38.83,36500.0,23.1386,23.1682,22.9905,22.9905,36500.0
2011-12-14 11:00:00,38.84,38.99,38.84,38.94,120100.0,22.9965,23.0853,22.9965,23.0557,120100.0
2011-12-14 11:30:00,38.94,38.94,38.8,38.87,77500.0,23.0557,23.0557,22.9728,23.0142,77500.0
2011-12-14 12:00:00,38.85,39.02,38.81,38.97,57600.0,23.0024,23.103,22.9787,23.0734,57600.0
2011-12-14 12:30:00,38.99,39.05,38.94,39.01,39800.0,23.0853,23.1208,23.0557,23.0971,39800.0
2011-12-14 13:00:00,39.02,39.21,38.96,39.19,60300.0,23.103,23.2155,23.0675,23.2037,60300.0
2011-12-14 13:30:00,39.18,39.28,39.14,39.21,157300.0,23.1978,23.257,23.1741,23.2155,157300.0
2011-12-14 14:00:00,39.22,39.24,39.12,39.17,186600.0,23.2215,23.2333,23.1623,23.1919,186600.0
2011-12-14 14:30:00,39.17,39.2,39.01,39.06,119400.0,23.1919,23.2096,23.0971,23.1267,119400.0
2011-12-14 15:00:00,39.06,39.13,38.97,39.04,110600.0,23.1267,23.1682,23.0734,23.1149,110600.0
2011-12-14 15:30:00,39.07,39.15,39.0,39.06,115600.0,23.1326,23.18,23.0912,23.1267,115600.0
2011-12-15 09:30:00,40.27,40.3,39.75,39.78,189000.0,23.8431,23.8609,23.5353,23.553,189000.0
2011-12-15 10:00:00,39.8,39.92,39.64,39.64,92300.0,23.5649,23.6359,23.4701,23.4701,92300.0
2011-12-15 10:30:00,39.64,39.64,39.44,39.5,129500.0,23.4701,23.4701,23.3517,23.3872,129500.0
2011-12-15 11:00:00,39.5,39.6,39.4,39.57,138600.0,23.3872,23.4465,23.328,23.4287,138600.0
2011-12-15 11:30:00,39.57,39.58,39.18,39.19,84500.0,23.4287,23.4346,23.1978,23.2037,84500.0
2011-12-15 12:00:00,39.19,39.31,39.16,39.28,74300.0,23.2037,23.2747,23.1859,23.257,74300.0
2011-12-15 12:30:00,39.27,39.34,39.2,39.2,60500.0,23.2511,23.2925,23.2096,23.2096,60500.0
2011-12-15 13:00:00,39.22,39.27,39.13,39.23,32400.0,23.2215,23.2511,23.1682,23.2274,32400.0
2011-12-15 13:30:00,39.21,39.25,39.06,39.14,103900.0,23.2155,23.2392,23.1267,23.1741,103900.0
2011-12-15 14:00:00,39.15,39.2,39.1,39.12,87900.0,23.18,23.2096,23.1504,23.1623,87900.0
2011-12-15 14:30:00,39.12,39.15,38.93,38.98,175400.0,23.1623,23.18,23.0498,23.0794,175400.0
2011-12-15 15:00:00,38.98,39.24,38.97,39.16,140800.0,23.0794,23.2333,23.0734,23.1859,140800.0
2011-12-15 15:30:00,39.17,39.3,39.16,39.26,307600.0,23.1919,23.2688,23.1859,23.2451,307600.0
2011-12-16 09:30:00,39.31,39.49,39.26,39.44,199400.0,23.2747,23.3813,23.2451,23.3517,199400.0
2011-12-16 10:00:00,39.46,39.73,39.45,39.7,248700.0,23.3636,23.5234,23.3576,23.5057,248700.0
2011-12-16 10:30:00,39.71,39.78,39.59,39.63,132400.0,23.5116,23.553,23.4405,23.4642,132400.0
2011-12-16 11:00:00,39.65,39.66,39.47,39.57,171500.0,23.4761,23.482,23.3695,23.4287,171500.0
2011-12-16 11:30:00,39.55,39.55,39.39,39.39,65200.0,23.4168,23.4168,23.3221,23.3221,65200.0
2011-12-16 12:00:00,39.38,39.41,39.29,39.32,53000.0,23.3162,23.334,23.2629,23.2807,53000.0
2011-12-16 12:30:00,39.32,39.37,39.2,39.3,62000.0,23.2807,23.3103,23.2096,23.2688,62000.0
2011-12-16 13:00:00,39.3,39.37,39.29,39.31,29300.0,23.2688,23.3103,23.2629,23.2747,29300.0
2011-12-16 13:30:00,39.32,39.36,39.24,39.28,82200.0,23.2807,23.3044,23.2333,23.257,82200.0
2011-12-16 14:00:00,39.29,39.3,39.2,39.2,88700.0,23.2629,23.2688,23.2096,23.2096,88700.0
2011-12-16 14:30:00,39.21,39.41,39.19,39.34,84800.0,23.2155,23.334,23.2037,23.2925,84800.0
2011-12-16 15:00:00,39.35,39.44,39.32,39.34,70300.0,23.2984,23.3517,23.2807,23.2925,70300.0
2011-12-16 15:30:00,39.34,39.4,39.23,39.34,247200.0,23.2925,23.328,23.2274,23.2925,247200.0
2011-12-19 09:30:00,39.63,39.79,39.61,39.69,226200.0,23.4642,23.5589,23.4524,23.4997,226200.0
2011-12-19 10:00:00,39.66,39.67,39.51,39.6,114700.0,23.482,23.4879,23.3932,23.4465,114700.0
2011-12-19 10:30:00,39.61,39.65,39.41,39.44,99900.0,23.4524,23.4761,23.334,23.3517,99900.0
2011-12-19 11:00:00,39.45,39.53,39.33,39.5,155400.0,23.3576,23.405,23.2866,23.3872,155400.0
2011-12-19 11:30:00,39.49,39.53,39.32,39.44,102300.0,23.3813,23.405,23.2807,23.3517,102300.0
2011-12-19 12:00:00,39.44,39.52,39.43,39.5,97400.0,23.3517,23.3991,23.3458,23.3872,97400.0
2011-12-19 12:30:00,39.49,39.52,39.46,39.52,32800.0,23.3813,23.3991,23.3636,23.3991,32800.0
2011-12-19 13:00:00,39.52,39.52,39.41,39.43,26200.0,23.3991,23.3991,23.334,23.3458,26200.0
2011-12-19 13:30:00,39.43,39.52,39.36,39.47,38600.0,23.3458,23.3991,23.3044,23.3695,38600.0
2011-12-19 14:00:00,39.47,39.49,39.33,39.33,50800.0,23.3695,23.3813,23.2866,23.2866,50800.0
2011-12-19 14:30:00,39.33,39.38,39.29,39.38,66300.0,23.2866,23.3162,23.2629,23.3162,66300.0
2011-12-19 15:00:00,39.38,39.38,39.12,39.13,135200.0,23.3162,23.3162,23.1623,23.1682,135200.0
2011-12-19 15:30:00,39.13,39.16,39.0,39.05,137100.0,23.1682,23.1859,23.0912,23.1208,137100.0
2011-12-20 09:30:00,40.48,40.85,40.46,40.71,209700.0,23.9675,24.1866,23.9556,24.1037,209700.0
2011-12-20 10:00:00,40.71,40.82,40.65,40.8,82500.0,24.1037,24.1688,24.0681,24.1569,82500.0
2011-12-20 10:30:00,40.81,40.97,40.74,40.93,169400.0,24.1629,24.2576,24.1214,24.2339,169400.0
2011-12-20 11:00:00,40.93,41.13,40.93,41.02,189500.0,24.2339,24.3523,24.2339,24.2872,189500.0
2011-12-20 11:30:00,41.02,41.11,40.99,41.07,55000.0,24.2872,24.3405,24.2694,24.3168,55000.0
2011-12-20 12:00:00,41.09,41.2,41.04,41.15,56400.0,24.3287,24.3938,24.299,24.3642,56400.0
2011-12-20 12:30:00,41.14,41.15,41.04,41.09,68100.0,24.3583,24.3642,24.299,24.3287,68100.0
2011-12-20 13:00:00,41.11,41.31,41.11,41.12,115400.0,24.3405,24.4589,24.3405,24.3464,115400.0
2011-12-20 13:30:00,41.12,41.26,41.06,41.18,134900.0,24.3464,24.4293,24.3109,24.3819,134900.0
2011-12-20 14:00:00,41.18,41.26,41.09,41.25,91500.0,24.3819,24.4293,24.3287,24.4234,91500.0
2011-12-20 14:30:00,41.25,41.36,41.2,41.23,155200.0,24.4234,24.4885,24.3938,24.4115,155200.0
2011-12-20 15:00:00,41.23,41.34,41.16,41.22,110000.0,24.4115,24.4767,24.3701,24.4056,110000.0
2011-12-20 15:30:00,41.22,41.31,41.19,41.23,294500.0,24.4056,24.4589,24.3879,24.4115,294500.0
2011-12-21 09:30:00,40.54,40.72,40.53,40.62,251400.0,24.003,24.1096,23.9971,24.0504,251400.0
2011-12-21 10:00:00,40.55,40.86,40.48,40.71,182700.0,24.0089,24.1925,23.9675,24.1037,182700.0
2011-12-21 10:30:00,40.72,40.96,40.59,40.66,163500.0,24.1096,24.2517,24.0326,24.0741,163500.0
2011-12-21 11:00:00,40.66,40.69,40.46,40.48,190900.0,24.0741,24.0918,23.9556,23.9675,190900.0
2011-12-21 11:30:00,40.47,40.48,40.27,40.37,78200.0,23.9616,23.9675,23.8431,23.9024,78200.0
2011-12-21 12:00:00,40.36,40.41,40.18,40.22,36400.0,23.8964,23.926,23.7899,23.8135,36400.0
2011-12-21 12:30:00,40.22,40.35,40.19,40.34,15400.0,23.8135,23.8905,23.7958,23.8846,15400.0
2011-12-21 13:00:00,40.34,40.41,40.3,40.36,19400.0,23.8846,23.926,23.8609,23.8964,19400.0
2011-12-21 13:30:00,40.35,40.49,40.28,40.44,44500.0,23.8905,23.9734,23.8491,23.9438,44500.0
2011-12-21 14:00:00,40.43,40.57,40.43,40.48,66400.0,23.9379,24.0208,23.9379,23.9675,66400.0
2011-12-21 14:30:00,40.48,40.74,40.41,40.71,117400.0,23.9675,24.1214,23.926,24.1037,117400.0
2011-12-21 15:00:00,40.71,40.81,40.66,40.74,157600.0,24.1037,24.1629,24.0741,24.1214,157600.0
2011-12-21 15:30:00,40.75,40.87,40.63,40.77,334900.0,24.1273,24.1984,24.0563,24.1392,334900.0
2011-12-22 09:30:00,40.78,41.11,40.74,40.97,140800.0,24.1451,24.3405,24.1214,24.2576,140800.0
2011-12-22 10:00:00,40.97,41.07,40.87,40.98,66500.0,24.2576,24.3168,24.1984,24.2635,66500.0
2011-12-22 10:30:00,40.95,41.0,40.84,40.95,31300.0,24.2458,24.2754,24.1806,24.2458,31300.0
2011-12-22 11:00:00,40.97,41.09,40.95,41.07,56700.0,24.2576,24.3287,24.2458,24.3168,56700.0
2011-12-22 11:30:00,41.08,41.25,41.08,41.22,32200.0,24.3227,24.4234,24.3227,24.4056,32200.0
2011-12-22 12:00:00,41.22,41.36,41.22,41.36,36400.0,24.4056,24.4885,24.4056,24.4885,36400.0
2011-12-22 12:30:00,41.37,41.37,41.23,41.28,47900.0,24.4944,24.4944,24.4115,24.4411,47900.0
2011-12-22 13:00:00,41.28,41.35,41.22,41.32,25300.0,24.4411,24.4826,24.4056,24.4648,25300.0
2011-12-22 13:30:00,41.31,41.34,41.18,41.19,74500.0,24.4589,24.4767,24.3819,24.3879,74500.0
2011-12-22 14:00:00,41.19,41.21,41.13,41.2,50600.0,24.3879,24.3997,24.3523,24.3938,50600.0
2011-12-22 14:30:00,41.2,41.23,41.1,41.15,153400.0,24.3938,24.4115,24.3346,24.3642,153400.0
2011-12-22 15:00:00,41.16,41.2,41.11,41.15,116700.0,24.3701,24.3938,24.3405,24.3642,116700.0
2011-12-22 15:30:00,41.15,41.23,41.12,41.17,121300.0,24.3642,24.4115,24.3464,24.376,121300.0
2011-12-23 09:30:00,41.26,41.45,41.22,41.4,65300.0,24.4293,24.5418,24.4056,24.5122,65300.0
2011-12-23 10:00:00,41.4,41.43,41.2,41.32,117300.0,24.5122,24.53,24.3938,24.4648,117300.0
2011-12-23 10:30:00,41.32,41.35,41.24,41.35,47300.0,24.4648,24.4826,24.4175,24.4826,47300.0
2011-12-23 11:00:00,41.36,41.46,41.33,41.42,50900.0,24.4885,24.5477,24.4708,24.524,50900.0
2011-12-23 11:30:00,41.45,41.53,41.44,41.52,20400.0,24.5418,24.5892,24.5359,24.5832,20400.0
2011-12-23 12:00:00,41.53,41.56,41.51,41.54,15400.0,24.5892,24.6069,24.5773,24.5951,15400.0
2011-12-23 12:30:00,41.54,41.54,41.48,41.5,29700.0,24.5951,24.5951,24.5596,24.5714,29700.0
2011-12-23 13:00:00,41.51,41.52,41.46,41.46,23900.0,24.5773,24.5832,24.5477,24.5477,23900.0
2011-12-23 13:30:00,41.48,41.59,41.47,41.58,20800.0,24.5596,24.6247,24.5536,24.6188,20800.0
2011-12-23 14:00:00,41.58,41.58,41.46,41.46,31500.0,24.6188,24.6188,24.5477,24.5477,31500.0
2011-12-23 14:30:00,41.46,41.48,41.43,41.44,28100.0,24.5477,24.5596,24.53,24.5359,28100.0
2011-12-23 15:00:00,41.44,41.44,41.34,41.34,84300.0,24.5359,24.5359,24.4767,24.4767,84300.0
2011-12-23 15:30:00,41.35,41.44,41.34,41.43,118200.0,24.4826,24.5359,24.4767,24.53,118200.0
2011-12-27 09:30:00,41.78,41.83,41.58,41.78,86600.0,24.7372,24.7668,24.6188,24.7372,86600.0
2011-12-27 10:00:00,41.8,41.84,41.62,41.7,56800.0,24.749,24.7727,24.6425,24.6898,56800.0
2011-12-27 10:30:00,41.7,41.81,41.66,41.69,36300.0,24.6898,24.755,24.6661,24.6839,36300.0
2011-12-27 11:00:00,41.68,41.76,41.6,41.75,100000.0,24.678,24.7253,24.6306,24.7194,100000.0
2011-12-27 11:30:00,41.77,41.79,41.7,41.77,16500.0,24.7313,24.7431,24.6898,24.7313,16500.0
2011-12-27 12:00:00,41.79,41.99,41.79,41.98,34400.0,24.7431,24.8615,24.7431,24.8556,34400.0
2011-12-27 12:30:00,41.98,41.98,41.89,41.89,13800.0,24.8556,24.8556,24.8023,24.8023,13800.0
2011-12-27 13:00:00,41.89,41.9,41.85,41.88,12600.0,24.8023,24.8082,24.7786,24.7964,12600.0
2011-12-27 13:30:00,41.87,41.88,41.83,41.85,15200.0,24.7905,24.7964,24.7668,24.7786,15200.0
2011-12-27 14:00:00,41.85,41.87,41.78,41.78,17900.0,24.7786,24.7905,24.7372,24.7372,17900.0
2011-12-27 14:30:00,41.79,41.81,41.67,41.69,33500.0,24.7431,24.755,24.6721,24.6839,33500.0
2011-12-27 15:00:00,41.7,41.76,41.68,41.71,32800.0,24.6898,24.7253,24.678,24.6957,32800.0
2011-12-27 15:30:00,41.72,41.72,41.57,41.6,63800.0,24.7017,24.7017,24.6129,24.6306,63800.0
2011-12-28 09:30:00,41.8,41.83,41.39,41.45,175200.0,24.749,24.7668,24.5063,24.5418,175200.0
2011-12-28 10:00:00,41.45,41.62,41.38,41.46,162100.0,24.5418,24.6425,24.5004,24.5477,162100.0
2011-12-28 10:30:00,41.46,41.57,41.4,41.55,143700.0,24.5477,24.6129,24.5122,24.601,143700.0
2011-12-28 11:00:00,41.54,41.83,41.52,41.7,258200.0,24.5951,24.7668,24.5832,24.6898,258200.0
2011-12-28 11:30:00,41.71,41.81,41.55,41.57,150400.0,24.6957,24.755,24.601,24.6129,150400.0
2011-12-28 12:00:00,41.58,41.68,41.52,41.64,49100.0,24.6188,24.678,24.5832,24.6543,49100.0
2011-12-28 12:30:00,41.66,41.7,41.56,41.6,44600.0,24.6661,24.6898,24.6069,24.6306,44600.0
2011-12-28 13:00:00,41.61,41.72,41.6,41.71,32100.0,24.6365,24.7017,24.6306,24.6957,32100.0
2011-12-28 13:30:00,41.72,41.76,41.68,41.71,29700.0,24.7017,24.7253,24.678,24.6957,29700.0
2011-12-28 14:00:00,41.71,41.71,41.52,41.58,81700.0,24.6957,24.6957,24.5832,24.6188,81700.0
2011-12-28 14:30:00,41.58,41.59,41.5,41.57,51100.0,24.6188,24.6247,24.5714,24.6129,51100.0
2011-12-28 15:00:00,41.55,41.58,41.39,41.42,126800.0,24.601,24.6188,24.5063,24.524,126800.0
2011-12-28 15:30:00,41.42,41.56,41.39,41.44,179800.0,24.524,24.6069,24.5063,24.5359,179800.0
2011-12-29 09:30:00,41.92,41.95,41.63,41.68,138800.0,24.8201,24.8378,24.6484,24.678,138800.0
2011-12-29 10:00:00,41.69,41.81,41.62,41.81,141200.0,24.6839,24.755,24.6425,24.755,141200.0
2011-12-29 10:30:00,41.82,41.95,41.82,41.9,68900.0,24.7609,24.8378,24.7609,24.8082,68900.0
2011-12-29 11:00:00,41.93,41.95,41.76,41.83,46500.0,24.826,24.8378,24.7253,24.7668,46500.0
2011-12-29 11:30:00,41.81,42.15,41.81,42.14,48100.0,24.755,24.9563,24.755,24.9503,48100.0
2011-12-29 12:00:00,42.13,42.15,42.02,42.06,45700.0,24.9444,24.9563,24.8793,24.903,45700.0
2011-12-29 12:30:00,42.05,42.07,42.0,42.05,23600.0,24.8971,24.9089,24.8674,24.8971,23600.0
2011-12-29 13:00:00,42.05,42.13,42.02,42.09,35400.0,24.8971,24.9444,24.8793,24.9207,35400.0
2011-12-29 13:30:00,42.08,42.12,42.03,42.05,35300.0,24.9148,24.9385,24.8852,24.8971,35300.0
2011-12-29 14:00:00,42.06,42.19,42.06,42.08,48400.0,24.903,24.9799,24.903,24.9148,48400.0
2011-12-29 14:30:00,42.09,42.1,42.05,42.06,29500.0,24.9207,24.9267,24.8971,24.903,29500.0
2011-12-29 15:00:00,42.07,42.22,42.06,42.21,85200.0,24.9089,24.9977,24.903,24.9918,85200.0
2011-12-29 15:30:00,42.2,42.32,42.18,42.26,167300.0,24.9859,25.0569,24.974,25.0214,167300.0
2011-12-30 09:30:00,41.97,42.32,41.97,42.31,96200.0,24.8497,25.0569,24.8497,25.051,96200.0
2011-12-30 10:00:00,42.3,42.33,42.05,42.05,55600.0,25.0451,25.0628,24.8971,24.8971,55600.0
2011-12-30 10:30:00,42.06,42.22,42.06,42.19,38200.0,24.903,24.9977,24.903,24.9799,38200.0
2011-12-30 11:00:00,42.18,42.28,42.16,42.21,58700.0,24.974,25.0332,24.9622,24.9918,58700.0
2011-12-30 11:30:00,42.2,42.27,42.2,42.21,27200.0,24.9859,25.0273,24.9859,24.9918,27200.0
2011-12-30 12:00:00,42.2,42.23,42.15,42.17,14400.0,24.9859,25.0036,24.9563,24.9681,14400.0
2011-12-30 12:30:00,42.16,42.23,42.15,42.16,15800.0,24.9622,25.0036,24.9563,24.9622,15800.0
2011-12-30 13:00:00,42.17,42.2,42.13,42.14,18900.0,24.9681,24.9859,24.9444,24.9503,18900.0
2011-12-30 13:30:00,42.15,42.16,42.05,42.06,18400.0,24.9563,24.9622,24.8971,24.903,18400.0
2011-12-30 14:00:00,42.06,42.07,41.87,41.95,24000.0,24.903,24.9089,24.7905,24.8378,24000.0
2011-12-30 14:30:00,41.97,41.99,41.91,41.93,36800.0,24.8497,24.8615,24.8142,24.826,36800.0
2011-12-30 15:00:00,41.94,41.97,41.89,41.89,44800.0,24.8319,24.8497,24.8023,24.8023,44800.0
2011-12-30 15:30:00,41.89,41.97,41.79,41.79,83300.0,24.8023,24.8497,24.7431,24.7431,83300.0
2012-01-03 09:30:00,42.97,43.01,42.74,42.76,203300.0,25.4418,25.4654,25.3056,25.3174,203300.0
2012-01-03 10:00:00,42.76,42.99,42.73,42.83,187500.0,25.3174,25.4536,25.2997,25.3589,187500.0
2012-01-03 10:30:00,42.83,42.89,42.78,42.87,147700.0,25.3589,25.3944,25.3293,25.3826,147700.0
2012-01-03 11:00:00,42.87,42.91,42.72,42.74,116200.0,25.3826,25.4062,25.2937,25.3056,116200.0
2012-01-03 11:30:00,42.71,42.74,42.45,42.45,70000.0,25.2878,25.3056,25.1339,25.1339,70000.0
2012-01-03 12:00:00,42.46,42.46,42.31,42.37,63000.0,25.1398,25.1398,25.051,25.0865,63000.0
2012-01-03 12:30:00,42.38,42.38,42.05,42.13,101100.0,25.0924,25.0924,24.8971,24.9444,101100.0
2012-01-03 13:00:00,42.13,42.22,42.1,42.19,61700.0,24.9444,24.9977,24.9267,24.9799,61700.0
2012-01-03 13:30:00,42.19,42.2,42.11,42.18,86700.0,24.9799,24.9859,24.9326,24.974,86700.0
2012-01-03 14:00:00,42.18,42.22,42.14,42.22,57900.0,24.974,24.9977,24.9503,24.9977,57900.0
2012-01-03 14:30:00,42.22,42.28,42.15,42.25,82500.0,24.9977,25.0332,24.9563,25.0155,82500.0
2012-01-03 15:00:00,42.26,42.26,42.1,42.14,76300.0,25.0214,25.0214,24.9267,24.9503,76300.0
2012-01-03 15:30:00,42.14,42.34,42.13,42.21,168000.0,24.9503,25.0688,24.9444,24.9918,168000.0
2012-01-04 09:30:00,41.7,41.83,41.61,41.74,164800.0,24.6898,24.7668,24.6365,24.7135,164800.0
2012-01-04 10:00:00,41.73,41.78,41.54,41.56,97900.0,24.7076,24.7372,24.5951,24.6069,97900.0
2012-01-04 10:30:00,41.54,41.56,41.32,41.4,127900.0,24.5951,24.6069,24.4648,24.5122,127900.0
2012-01-04 11:00:00,41.42,41.54,41.4,41.45,159800.0,24.524,24.5951,24.5122,24.5418,159800.0
2012-01-04 11:30:00,41.47,41.51,41.38,41.41,64500.0,24.5536,24.5773,24.5004,24.5181,64500.0
2012-01-04 12:00:00,41.42,41.63,41.4,41.61,73100.0,24.524,24.6484,24.5122,24.6365,73100.0
2012-01-04 12:30:00,41.61,41.68,41.59,41.66,50800.0,24.6365,24.678,24.6247,24.6661,50800.0
2012-01-04 13:00:00,41.66,41.66,41.54,41.6,46300.0,24.6661,24.6661,24.5951,24.6306,46300.0
2012-01-04 13:30:00,41.59,41.67,41.55,41.62,46800.0,24.6247,24.6721,24.601,24.6425,46800.0
2012-01-04 14:00:00,41.62,41.62,41.53,41.55,80700.0,24.6425,24.6425,24.5892,24.601,80700.0
2012-01-04 14:30:00,41.56,41.64,41.55,41.62,43800.0,24.6069,24.6543,24.601,24.6425,43800.0
2012-01-04 15:00:00,41.6,41.67,41.58,41.67,58800.0,24.6306,24.6721,24.6188,24.6721,58800.0
2012-01-04 15:30:00,41.67,41.72,41.62,41.62,103100.0,24.6721,24.7017,24.6425,24.6425,103100.0
2012-01-05 09:30:00,40.87,41.04,40.77,40.86,507400.0,24.1984,24.299,24.1392,24.1925,507400.0
2012-01-05 10:00:00,40.85,40.97,40.76,40.77,344500.0,24.1866,24.2576,24.1333,24.1392,344500.0
2012-01-05 10:30:00,40.78,40.83,40.66,40.77,132900.0,24.1451,24.1747,24.0741,24.1392,132900.0
2012-01-05 11:00:00,40.77,40.83,40.71,40.79,74800.0,24.1392,24.1747,24.1037,24.151,74800.0
2012-01-05 11:30:00,40.79,41.14,40.77,41.08,195300.0,24.151,24.3583,24.1392,24.3227,195300.0
2012-01-05 12:00:00,41.08,41.34,41.08,41.27,115300.0,24.3227,24.4767,24.3227,24.4352,115300.0
2012-01-05 12:30:00,41.3,41.56,41.25,41.54,90300.0,24.453,24.6069,24.4234,24.5951,90300.0
2012-01-05 13:00:00,41.53,41.54,41.39,41.45,89100.0,24.5892,24.5951,24.5063,24.5418,89100.0
2012-01-05 13:30:00,41.45,41.56,41.34,41.36,97600.0,24.5418,24.6069,24.4767,24.4885,97600.0
2012-01-05 14:00:00,41.36,41.36,41.13,41.13,109500.0,24.4885,24.4885,24.3523,24.3523,109500.0
2012-01-05 14:30:00,41.14,41.18,41.06,41.08,174900.0,24.3583,24.3819,24.3109,24.3227,174900.0
2012-01-05 15:00:00,41.08,41.25,41.06,41.2,136600.0,24.3227,24.4234,24.3109,24.3938,136600.0
2012-01-05 15:30:00,41.19,41.24,41.14,41.18,315200.0,24.3879,24.4175,24.3583,24.3819,315200.0
2012-01-06 09:30:00,40.86,40.88,40.58,40.63,239300.0,24.1925,24.2043,24.0267,24.0563,239300.0
2012-01-06 10:00:00,40.62,40.75,40.57,40.66,298200.0,24.0504,24.1273,24.0208,24.0741,298200.0
2012-01-06 10:30:00,40.66,40.74,40.66,40.72,157500.0,24.0741,24.1214,24.0741,24.1096,157500.0
2012-01-06 11:00:00,40.72,40.84,40.7,40.82,180500.0,24.1096,24.1806,24.0977,24.1688,180500.0
2012-01-06 11:30:00,40.83,40.96,40.82,40.87,56100.0,24.1747,24.2517,24.1688,24.1984,56100.0
2012-01-06 12:00:00,40.87,41.03,40.87,40.91,86300.0,24.1984,24.2931,24.1984,24.2221,86300.0
2012-01-06 12:30:00,40.92,40.97,40.85,40.89,81500.0,24.228,24.2576,24.1866,24.2102,81500.0
2012-01-06 13:00:00,40.89,40.97,40.85,40.95,73700.0,24.2102,24.2576,24.1866,24.2458,73700.0
2012-01-06 13:30:00,40.98,41.16,40.92,41.09,67800.0,24.2635,24.3701,24.228,24.3287,67800.0
2012-01-06 14:00:00,41.09,41.12,40.97,41.06,64800.0,24.3287,24.3464,24.2576,24.3109,64800.0
2012-01-06 14:30:00,41.07,41.2,41.07,41.12,148600.0,24.3168,24.3938,24.3168,24.3464,148600.0
2012-01-06 15:00:00,41.11,41.16,41.08,41.09,102400.0,24.3405,24.3701,24.3227,24.3287,102400.0
2012-01-06 15:30:00,41.09,41.09,40.87,40.89,303300.0,24.3287,24.3287,24.1984,24.2102,303300.0
2012-01-09 09:30:00,41.2,41.41,41.12,41.36,241900.0,24.3938,24.5181,24.3464,24.4885,241900.0
2012-01-09 10:00:00,41.37,41.54,41.25,41.5,194500.0,24.4944,24.5951,24.4234,24.5714,194500.0
2012-01-09 10:30:00,41.5,41.53,41.37,41.41,99400.0,24.5714,24.5892,24.4944,24.5181,99400.0
2012-01-09 11:00:00,41.41,41.47,41.27,41.28,111900.0,24.5181,24.5536,24.4352,24.4411,111900.0
2012-01-09 11:30:00,41.28,41.5,41.28,41.44,46100.0,24.4411,24.5714,24.4411,24.5359,46100.0
2012-01-09 12:00:00,41.44,41.52,41.36,41.52,42700.0,24.5359,24.5832,24.4885,24.5832,42700.0
2012-01-09 12:30:00,41.52,41.59,41.49,41.53,36400.0,24.5832,24.6247,24.5655,24.5892,36400.0
2012-01-09 13:00:00,41.54,41.62,41.49,41.51,48200.0,24.5951,24.6425,24.5655,24.5773,48200.0
2012-01-09 13:30:00,41.51,41.67,41.47,41.67,58600.0,24.5773,24.6721,24.5536,24.6721,58600.0
2012-01-09 14:00:00,41.66,41.69,41.55,41.57,74800.0,24.6661,24.6839,24.601,24.6129,74800.0
2012-01-09 14:30:00,41.57,41.63,41.48,41.48,80600.0,24.6129,24.6484,24.5596,24.5596,80600.0
2012-01-09 15:00:00,41.48,41.52,41.39,41.39,164300.0,24.5596,24.5832,24.5063,24.5063,164300.0
2012-01-09 15:30:00,41.4,41.4,41.24,41.24,458800.0,24.5122,24.5122,24.4175,24.4175,458800.0
2012-01-10 09:30:00,41.57,41.66,41.39,41.42,259600.0,24.6129,24.6661,24.5063,24.524,259600.0
2012-01-10 10:00:00,41.43,41.59,41.37,41.54,229300.0,24.53,24.6247,24.4944,24.5951,229300.0
2012-01-10 10:30:00,41.55,41.58,41.48,41.56,141800.0,24.601,24.6188,24.5596,24.6069,141800.0
2012-01-10 11:00:00,41.56,41.61,41.46,41.54,181400.0,24.6069,24.6365,24.5477,24.5951,181400.0
2012-01-10 11:30:00,41.55,41.61,41.45,41.48,239700.0,24.601,24.6365,24.5418,24.5596,239700.0
2012-01-10 12:00:00,41.47,41.53,41.28,41.32,223200.0,24.5536,24.5892,24.4411,24.4648,223200.0
2012-01-10 12:30:00,41.32,41.51,41.29,41.48,200500.0,24.4648,24.5773,24.4471,24.5596,200500.0
2012-01-10 13:00:00,41.48,41.51,41.39,41.41,126500.0,24.5596,24.5773,24.5063,24.5181,126500.0
2012-01-10 13:30:00,41.4,41.63,41.4,41.62,66500.0,24.5122,24.6484,24.5122,24.6425,66500.0
2012-01-10 14:00:00,41.63,41.69,41.6,41.67,62300.0,24.6484,24.6839,24.6306,24.6721,62300.0
2012-01-10 14:30:00,41.67,41.67,41.61,41.62,86300.0,24.6721,24.6721,24.6365,24.6425,86300.0
2012-01-10 15:00:00,41.62,41.63,41.52,41.59,86100.0,24.6425,24.6484,24.5832,24.6247,86100.0
2012-01-10 15:30:00,41.59,41.6,41.47,41.51,240800.0,24.6247,24.6306,24.5536,24.5773,240800.0
2012-01-11 09:30:00,41.58,41.7,41.34,41.36,468700.0,24.6188,24.6898,24.4767,24.4885,468700.0
2012-01-11 10:00:00,41.36,41.54,41.32,41.46,129500.0,24.4885,24.5951,24.4648,24.5477,129500.0
2012-01-11 10:30:00,41.46,41.54,41.41,41.41,82900.0,24.5477,24.5951,24.5181,24.5181,82900.0
2012-01-11 11:00:00,41.42,41.55,41.41,41.41,141300.0,24.524,24.601,24.5181,24.5181,141300.0
2012-01-11 11:30:00,41.4,41.6,41.4,41.52,149600.0,24.5122,24.6306,24.5122,24.5832,149600.0
2012-01-11 12:00:00,41.51,41.73,41.51,41.72,110300.0,24.5773,24.7076,24.5773,24.7017,110300.0
2012-01-11 12:30:00,41.73,41.91,41.72,41.87,150300.0,24.7076,24.8142,24.7017,24.7905,150300.0
2012-01-11 13:00:00,41.88,41.92,41.84,41.88,55900.0,24.7964,24.8201,24.7727,24.7964,55900.0
2012-01-11 13:30:00,41.88,41.98,41.7,41.75,102300.0,24.7964,24.8556,24.6898,24.7194,102300.0
2012-01-11 14:00:00,41.76,41.88,41.75,41.82,64100.0,24.7253,24.7964,24.7194,24.7609,64100.0
2012-01-11 14:30:00,41.8,41.83,41.73,41.76,82900.0,24.749,24.7668,24.7076,24.7253,82900.0
2012-01-11 15:00:00,41.75,41.88,41.74,41.85,52500.0,24.7194,24.7964,24.7135,24.7786,52500.0
2012-01-11 15:30:00,41.85,41.88,41.79,41.84,139000.0,24.7786,24.7964,24.7431,24.7727,139000.0
2012-01-12 09:30:00,41.79,41.96,41.72,41.94,149600.0,24.7431,24.8438,24.7017,24.8319,149600.0
2012-01-12 10:00:00,41.94,41.96,41.65,41.68,91700.0,24.8319,24.8438,24.6602,24.678,91700.0
2012-01-12 10:30:00,41.68,41.69,41.35,41.42,150300.0,24.678,24.6839,24.4826,24.524,150300.0
2012-01-12 11:00:00,41.41,41.6,41.4,41.59,106200.0,24.5181,24.6306,24.5122,24.6247,106200.0
2012-01-12 11:30:00,41.59,41.77,41.59,41.7,94100.0,24.6247,24.7313,24.6247,24.6898,94100.0
2012-01-12 12:00:00,41.71,41.88,41.69,41.83,241400.0,24.6957,24.7964,24.6839,24.7668,241400.0
2012-01-12 12:30:00,41.83,41.89,41.8,41.84,53200.0,24.7668,24.8023,24.749,24.7727,53200.0
2012-01-12 13:00:00,41.84,41.92,41.82,41.87,42700.0,24.7727,24.8201,24.7609,24.7905,42700.0
2012-01-12 13:30:00,41.87,41.88,41.79,41.83,53300.0,24.7905,24.7964,24.7431,24.7668,53300.0
2012-01-12 14:00:00,41.82,41.83,41.74,41.76,30100.0,24.7609,24.7668,24.7135,24.7253,30100.0
2012-01-12 14:30:00,41.75,41.76,41.69,41.71,56400.0,24.7194,24.7253,24.6839,24.6957,56400.0
2012-01-12 15:00:00,41.71,41.76,41.66,41.74,67300.0,24.6957,24.7253,24.6661,24.7135,67300.0
2012-01-12 15:30:00,41.74,41.83,41.73,41.74,78000.0,24.7135,24.7668,24.7076,24.7135,78000.0
2012-01-13 09:30:00,41.35,41.4,41.19,41.24,128700.0,24.4826,24.5122,24.3879,24.4175,128700.0
2012-01-13 10:00:00,41.22,41.24,40.7,40.98,91600.0,24.4056,24.4175,24.0977,24.2635,91600.0
2012-01-13 10:30:00,40.99,41.06,40.97,41.05,277100.0,24.2694,24.3109,24.2576,24.305,277100.0
2012-01-13 11:00:00,41.05,41.21,41.03,41.18,106300.0,24.305,24.3997,24.2931,24.3819,106300.0
2012-01-13 11:30:00,41.17,41.28,41.14,41.16,257100.0,24.376,24.4411,24.3583,24.3701,257100.0
2012-01-13 12:00:00,41.16,41.17,41.0,41.05,51600.0,24.3701,24.376,24.2754,24.305,51600.0
2012-01-13 12:30:00,41.02,41.11,41.01,41.1,66400.0,24.2872,24.3405,24.2813,24.3346,66400.0
2012-01-13 13:00:00,41.1,41.1,41.02,41.05,81900.0,24.3346,24.3346,24.2872,24.305,81900.0
2012-01-13 13:30:00,41.05,41.13,41.0,41.07,50800.0,24.305,24.3523,24.2754,24.3168,50800.0
2012-01-13 14:00:00,41.07,41.14,41.05,41.1,61800.0,24.3168,24.3583,24.305,24.3346,61800.0
2012-01-13 14:30:00,41.1,41.17,41.09,41.15,42200.0,24.3346,24.376,24.3287,24.3642,42200.0
2012-01-13 15:00:00,41.15,41.24,41.14,41.21,121700.0,24.3642,24.4175,24.3583,24.3997,121700.0
2012-01-13 15:30:00,41.23,41.31,41.22,41.3,250600.0,24.4115,24.4589,24.4056,24.453,250600.0
2012-01-17 09:30:00,42.68,42.84,42.56,42.76,322700.0,25.2701,25.3648,25.199,25.3174,322700.0
2012-01-17 10:00:00,42.77,43.07,42.73,42.94,239400.0,25.3234,25.501,25.2997,25.424,239400.0
2012-01-17 10:30:00,42.94,43.09,42.87,43.07,223900.0,25.424,25.5128,25.3826,25.501,223900.0
2012-01-17 11:00:00,43.08,43.18,42.96,42.97,211900.0,25.5069,25.5661,25.4358,25.4418,211900.0
2012-01-17 11:30:00,42.97,42.99,42.6,42.6,179400.0,25.4418,25.4536,25.2227,25.2227,179400.0
2012-01-17 12:00:00,42.61,42.62,42.51,42.55,104900.0,25.2286,25.2345,25.1694,25.1931,104900.0
2012-01-17 12:30:00,42.54,42.54,42.33,42.38,78200.0,25.1872,25.1872,25.0628,25.0924,78200.0
2012-01-17 13:00:00,42.39,42.5,42.37,42.43,47000.0,25.0984,25.1635,25.0865,25.122,47000.0
2012-01-17 13:30:00,42.42,42.55,42.37,42.47,64300.0,25.1161,25.1931,25.0865,25.1457,64300.0
2012-01-17 14:00:00,42.47,42.5,42.4,42.47,68000.0,25.1457,25.1635,25.1043,25.1457,68000.0
2012-01-17 14:30:00,42.45,42.46,42.32,42.43,100900.0,25.1339,25.1398,25.0569,25.122,100900.0
2012-01-17 15:00:00,42.42,42.43,42.25,42.4,112700.0,25.1161,25.122,25.0155,25.1043,112700.0
2012-01-17 15:30:00,42.39,42.6,42.39,42.59,278600.0,25.0984,25.2227,25.0984,25.2168,278600.0
2012-01-18 09:30:00,43.47,43.53,42.53,42.68,1161600.0,25.7378,25.7733,25.1813,25.2701,1161600.0
2012-01-18 10:00:00,42.7,42.74,42.24,42.32,638100.0,25.2819,25.3056,25.0095,25.0569,638100.0
2012-01-18 10:30:00,42.32,42.4,41.95,41.97,621400.0,25.0569,25.1043,24.8378,24.8497,621400.0
2012-01-18 11:00:00,41.98,42.13,41.66,41.73,707300.0,24.8556,24.9444,24.6661,24.7076,707300.0
2012-01-18 11:30:00,41.74,41.86,41.45,41.62,311700.0,24.7135,24.7846,24.5418,24.6425,311700.0
2012-01-18 12:00:00,41.62,41.64,41.26,41.26,270600.0,24.6425,24.6543,24.4293,24.4293,270600.0
2012-01-18 12:30:00,41.26,41.83,41.21,41.82,364300.0,24.4293,24.7668,24.3997,24.7609,364300.0
2012-01-18 13:00:00,41.82,42.14,41.82,42.11,146700.0,24.7609,24.9503,24.7609,24.9326,146700.0
2012-01-18 13:30:00,42.11,42.27,42.06,42.08,177600.0,24.9326,25.0273,24.903,24.9148,177600.0
2012-01-18 14:00:00,42.08,42.24,42.0,42.21,108700.0,24.9148,25.0095,24.8674,24.9918,108700.0
2012-01-18 14:30:00,42.21,42.27,42.04,42.14,238100.0,24.9918,25.0273,24.8911,24.9503,238100.0
2012-01-18 15:00:00,42.15,42.44,42.14,42.39,333300.0,24.9563,25.128,24.9503,25.0984,333300.0
2012-01-18 15:30:00,42.38,42.46,42.19,42.2,381000.0,25.0924,25.1398,24.9799,24.9859,381000.0
2012-01-19 09:30:00,42.54,42.58,42.23,42.29,257800.0,25.1872,25.2109,25.0036,25.0392,257800.0
2012-01-19 10:00:00,42.28,42.48,42.05,42.33,222600.0,25.0332,25.1516,24.8971,25.0628,222600.0
2012-01-19 10:30:00,42.34,42.47,42.28,42.29,139600.0,25.0688,25.1457,25.0332,25.0392,139600.0
2012-01-19 11:00:00,42.3,42.35,42.11,42.15,262400.0,25.0451,25.0747,24.9326,24.9563,262400.0
2012-01-19 11:30:00,42.16,42.24,42.05,42.15,191300.0,24.9622,25.0095,24.8971,24.9563,191300.0
2012-01-19 12:00:00,42.16,42.33,42.16,42.29,98100.0,24.9622,25.0628,24.9622,25.0392,98100.0
2012-01-19 12:30:00,42.28,42.31,42.17,42.24,90300.0,25.0332,25.051,24.9681,25.0095,90300.0
2012-01-19 13:00:00,42.23,42.31,42.21,42.3,74900.0,25.0036,25.051,24.9918,25.0451,74900.0
2012-01-19 13:30:00,42.31,42.41,42.29,42.34,79500.0,25.051,25.1102,25.0392,25.0688,79500.0
2012-01-19 14:00:00,42.34,42.51,42.33,42.39,146600.0,25.0688,25.1694,25.0628,25.0984,146600.0
2012-01-19 14:30:00,42.38,42.39,42.26,42.32,105000.0,25.0924,25.0984,25.0214,25.0569,105000.0
2012-01-19 15:00:00,42.32,42.38,42.27,42.34,61500.0,25.0569,25.0924,25.0273,25.0688,61500.0
2012-01-19 15:30:00,42.33,42.41,42.33,42.4,189500.0,25.0628,25.1102,25.0628,25.1043,189500.0
2012-01-20 09:30:00,42.42,42.56,42.37,42.45,513000.0,25.1161,25.199,25.0865,25.1339,513000.0
2012-01-20 10:00:00,42.45,42.76,42.31,42.71,328400.0,25.1339,25.3174,25.051,25.2878,328400.0
2012-01-20 10:30:00,42.71,42.71,42.55,42.56,279000.0,25.2878,25.2878,25.1931,25.199,279000.0
2012-01-20 11:00:00,42.56,42.66,42.5,42.54,145800.0,25.199,25.2582,25.1635,25.1872,145800.0
2012-01-20 11:30:00,42.55,42.9,42.52,42.9,133400.0,25.1931,25.4003,25.1753,25.4003,133400.0
2012-01-20 12:00:00,42.9,42.98,42.9,42.96,105900.0,25.4003,25.4477,25.4003,25.4358,105900.0
2012-01-20 12:30:00,42.95,43.16,42.95,43.01,159500.0,25.4299,25.5543,25.4299,25.4654,159500.0
2012-01-20 13:00:00,43.01,43.17,43.01,43.17,93800.0,25.4654,25.5602,25.4654,25.5602,93800.0
2012-01-20 13:30:00,43.17,43.27,43.05,43.05,274900.0,25.5602,25.6194,25.4891,25.4891,274900.0
2012-01-20 14:00:00,43.06,43.14,43.05,43.08,116500.0,25.4951,25.5424,25.4891,25.5069,116500.0
2012-01-20 14:30:00,43.08,43.08,42.97,43.05,244800.0,25.5069,25.5069,25.4418,25.4891,244800.0
2012-01-20 15:00:00,43.05,43.16,43.05,43.13,155400.0,25.4891,25.5543,25.4891,25.5365,155400.0
2012-01-20 15:30:00,43.13,43.24,43.11,43.2,483800.0,25.5365,25.6016,25.5247,25.5779,483800.0
2012-01-23 09:30:00,43.59,43.75,43.43,43.68,219600.0,25.8089,25.9036,25.7141,25.8621,219600.0
2012-01-23 10:00:00,43.68,43.83,43.66,43.71,112700.0,25.8621,25.951,25.8503,25.8799,112700.0
2012-01-23 10:30:00,43.71,43.92,43.67,43.79,145100.0,25.8799,26.0042,25.8562,25.9273,145100.0
2012-01-23 11:00:00,43.79,43.83,43.66,43.79,149400.0,25.9273,25.951,25.8503,25.9273,149400.0
2012-01-23 11:30:00,43.79,43.85,43.67,43.69,107000.0,25.9273,25.9628,25.8562,25.8681,107000.0
2012-01-23 12:00:00,43.69,43.69,43.55,43.66,178000.0,25.8681,25.8681,25.7852,25.8503,178000.0
2012-01-23 12:30:00,43.66,43.75,43.62,43.64,66200.0,25.8503,25.9036,25.8266,25.8385,66200.0
2012-01-23 13:00:00,43.63,43.67,43.59,43.67,53700.0,25.8325,25.8562,25.8089,25.8562,53700.0
2012-01-23 13:30:00,43.67,43.71,43.6,43.64,57500.0,25.8562,25.8799,25.8148,25.8385,57500.0
2012-01-23 14:00:00,43.63,43.73,43.6,43.7,72600.0,25.8325,25.8917,25.8148,25.874,72600.0
2012-01-23 14:30:00,43.7,43.73,43.59,43.71,81100.0,25.874,25.8917,25.8089,25.8799,81100.0
2012-01-23 15:00:00,43.71,43.79,43.68,43.76,110700.0,25.8799,25.9273,25.8621,25.9095,110700.0
2012-01-23 15:30:00,43.75,43.83,43.71,43.83,210400.0,25.9036,25.951,25.8799,25.951,210400.0
2012-01-24 09:30:00,43.45,43.57,43.41,43.46,177500.0,25.726,25.797,25.7023,25.7319,177500.0
2012-01-24 10:00:00,43.45,43.71,43.4,43.66,216200.0,25.726,25.8799,25.6964,25.8503,216200.0
2012-01-24 10:30:00,43.66,43.84,43.65,43.66,261100.0,25.8503,25.9569,25.8444,25.8503,261100.0
2012-01-24 11:00:00,43.67,43.67,43.48,43.57,87500.0,25.8562,25.8562,25.7437,25.797,87500.0
2012-01-24 11:30:00,43.58,43.65,43.51,43.53,161200.0,25.8029,25.8444,25.7615,25.7733,161200.0
2012-01-24 12:00:00,43.53,43.59,43.53,43.55,56400.0,25.7733,25.8089,25.7733,25.7852,56400.0
2012-01-24 12:30:00,43.56,43.57,43.37,43.4,76000.0,25.7911,25.797,25.6786,25.6964,76000.0
2012-01-24 13:00:00,43.39,43.4,43.25,43.36,64000.0,25.6904,25.6964,25.6075,25.6727,64000.0
2012-01-24 13:30:00,43.36,43.4,43.35,43.39,52000.0,25.6727,25.6964,25.6668,25.6904,52000.0
2012-01-24 14:00:00,43.39,43.48,43.38,43.47,55400.0,25.6904,25.7437,25.6845,25.7378,55400.0
2012-01-24 14:30:00,43.47,43.51,43.42,43.46,90800.0,25.7378,25.7615,25.7082,25.7319,90800.0
2012-01-24 15:00:00,43.47,43.56,43.45,43.54,82200.0,25.7378,25.7911,25.726,25.7793,82200.0
2012-01-24 15:30:00,43.53,43.57,43.5,43.5,117900.0,25.7733,25.797,25.7556,25.7556,117900.0
2012-01-25 09:30:00,43.08,43.11,42.76,42.8,133600.0,25.5069,25.5247,25.3174,25.3411,133600.0
2012-01-25 10:00:00,42.79,42.89,42.74,42.79,99800.0,25.3352,25.3944,25.3056,25.3352,99800.0
2012-01-25 10:30:00,42.8,42.95,42.72,42.9,119100.0,25.3411,25.4299,25.2937,25.4003,119100.0
2012-01-25 11:00:00,42.9,42.96,42.68,42.71,370200.0,25.4003,25.4358,25.2701,25.2878,370200.0
2012-01-25 11:30:00,42.72,42.81,42.72,42.81,170600.0,25.2937,25.347,25.2937,25.347,170600.0
2012-01-25 12:00:00,42.82,42.87,42.69,42.81,186700.0,25.353,25.3826,25.276,25.347,186700.0
2012-01-25 12:30:00,42.83,43.05,42.78,42.88,46800.0,25.3589,25.4891,25.3293,25.3885,46800.0
2012-01-25 13:00:00,42.88,43.06,42.88,43.04,80800.0,25.3885,25.4951,25.3885,25.4832,80800.0
2012-01-25 13:30:00,43.04,43.07,42.96,43.05,143300.0,25.4832,25.501,25.4358,25.4891,143300.0
2012-01-25 14:00:00,43.05,43.09,42.88,42.91,82800.0,25.4891,25.5128,25.3885,25.4062,82800.0
2012-01-25 14:30:00,42.92,43.12,42.92,43.07,133800.0,25.4122,25.5306,25.4122,25.501,133800.0
2012-01-25 15:00:00,43.06,43.21,43.05,43.18,92900.0,25.4951,25.5839,25.4891,25.5661,92900.0
2012-01-25 15:30:00,43.18,43.29,43.18,43.25,143000.0,25.5661,25.6312,25.5661,25.6075,143000.0
2012-01-26 09:30:00,43.43,43.74,43.26,43.66,167700.0,25.7141,25.8977,25.6135,25.8503,167700.0
2012-01-26 10:00:00,43.65,43.92,43.55,43.76,179500.0,25.8444,26.0042,25.7852,25.9095,179500.0
2012-01-26 10:30:00,43.77,43.81,43.33,43.57,232000.0,25.9154,25.9391,25.6549,25.797,232000.0
2012-01-26 11:00:00,43.57,43.69,43.51,43.62,89900.0,25.797,25.8681,25.7615,25.8266,89900.0
2012-01-26 11:30:00,43.61,43.75,43.55,43.59,116300.0,25.8207,25.9036,25.7852,25.8089,116300.0
2012-01-26 12:00:00,43.6,43.6,43.34,43.34,181600.0,25.8148,25.8148,25.6608,25.6608,181600.0
2012-01-26 12:30:00,43.36,43.42,43.29,43.38,94000.0,25.6727,25.7082,25.6312,25.6845,94000.0
2012-01-26 13:00:00,43.39,43.39,43.31,43.34,50000.0,25.6904,25.6904,25.6431,25.6608,50000.0
2012-01-26 13:30:00,43.34,43.35,43.11,43.13,122700.0,25.6608,25.6668,25.5247,25.5365,122700.0
2012-01-26 14:00:00,43.14,43.17,43.02,43.05,72500.0,25.5424,25.5602,25.4714,25.4891,72500.0
2012-01-26 14:30:00,43.05,43.07,42.94,42.95,102000.0,25.4891,25.501,25.424,25.4299,102000.0
2012-01-26 15:00:00,42.95,42.96,42.79,42.8,186500.0,25.4299,25.4358,25.3352,25.3411,186500.0
2012-01-26 15:30:00,42.8,42.98,42.8,42.97,295600.0,25.3411,25.4477,25.3411,25.4418,295600.0
2012-01-27 09:30:00,43.19,43.55,43.07,43.17,320400.0,25.572,25.7852,25.501,25.5602,320400.0
2012-01-27 10:00:00,43.18,43.34,42.96,43.29,328300.0,25.5661,25.6608,25.4358,25.6312,328300.0
2012-01-27 10:30:00,43.29,43.32,43.16,43.24,153600.0,25.6312,25.649,25.5543,25.6016,153600.0
2012-01-27 11:00:00,43.26,43.27,43.1,43.22,171700.0,25.6135,25.6194,25.5187,25.5898,171700.0
2012-01-27 11:30:00,43.21,43.21,42.93,42.99,296900.0,25.5839,25.5839,25.4181,25.4536,296900.0
2012-01-27 12:00:00,42.99,43.02,42.82,42.91,92200.0,25.4536,25.4714,25.353,25.4062,92200.0
2012-01-27 12:30:00,42.9,42.92,42.72,42.77,96300.0,25.4003,25.4122,25.2937,25.3234,96300.0
2012-01-27 13:00:00,42.78,42.85,42.73,42.77,109200.0,25.3293,25.3707,25.2997,25.3234,109200.0
2012-01-27 13:30:00,42.79,43.03,42.77,43.0,100700.0,25.3352,25.4773,25.3234,25.4595,100700.0
2012-01-27 14:00:00,43.01,43.08,42.99,43.02,71500.0,25.4654,25.5069,25.4536,25.4714,71500.0
2012-01-27 14:30:00,43.01,43.08,42.99,43.05,42600.0,25.4654,25.5069,25.4536,25.4891,42600.0
2012-01-27 15:00:00,43.06,43.28,43.06,43.27,105900.0,25.4951,25.6253,25.4951,25.6194,105900.0
2012-01-27 15:30:00,43.27,43.28,43.11,43.11,205800.0,25.6194,25.6253,25.5247,25.5247,205800.0
2012-01-30 09:30:00,43.06,43.08,42.74,42.87,222100.0,25.4951,25.5069,25.3056,25.3826,222100.0
2012-01-30 10:00:00,42.84,42.89,42.77,42.82,92200.0,25.3648,25.3944,25.3234,25.353,92200.0
2012-01-30 10:30:00,42.82,42.88,42.62,42.76,125000.0,25.353,25.3885,25.2345,25.3174,125000.0
2012-01-30 11:00:00,42.77,42.9,42.75,42.79,135700.0,25.3234,25.4003,25.3115,25.3352,135700.0
2012-01-30 11:30:00,42.78,42.86,42.68,42.81,57700.0,25.3293,25.3766,25.2701,25.347,57700.0
2012-01-30 12:00:00,42.82,42.83,42.77,42.82,64700.0,25.353,25.3589,25.3234,25.353,64700.0
2012-01-30 12:30:00,42.82,42.82,42.74,42.79,40500.0,25.353,25.353,25.3056,25.3352,40500.0
2012-01-30 13:00:00,42.79,42.8,42.7,42.79,67700.0,25.3352,25.3411,25.2819,25.3352,67700.0
2012-01-30 13:30:00,42.8,42.97,42.8,42.93,76000.0,25.3411,25.4418,25.3411,25.4181,76000.0
2012-01-30 14:00:00,42.93,43.0,42.82,42.86,73500.0,25.4181,25.4595,25.353,25.3766,73500.0
2012-01-30 14:30:00,42.86,42.9,42.78,42.82,174100.0,25.3766,25.4003,25.3293,25.353,174100.0
2012-01-30 15:00:00,42.82,42.91,42.77,42.86,73300.0,25.353,25.4062,25.3234,25.3766,73300.0
2012-01-30 15:30:00,42.86,42.96,42.85,42.95,193300.0,25.3766,25.4358,25.3707,25.4299,193300.0
2012-01-31 09:30:00,43.33,43.45,43.05,43.2,161300.0,25.6549,25.726,25.4891,25.5779,161300.0
2012-01-31 10:00:00,43.17,43.24,42.94,43.18,84500.0,25.5602,25.6016,25.424,25.5661,84500.0
2012-01-31 10:30:00,43.18,43.2,42.81,42.85,120300.0,25.5661,25.5779,25.347,25.3707,120300.0
2012-01-31 11:00:00,42.86,42.94,42.72,42.86,107800.0,25.3766,25.424,25.2937,25.3766,107800.0
2012-01-31 11:30:00,42.83,42.94,42.74,42.84,62500.0,25.3589,25.424,25.3056,25.3648,62500.0
2012-01-31 12:00:00,42.84,42.97,42.78,42.97,28400.0,25.3648,25.4418,25.3293,25.4418,28400.0
2012-01-31 12:30:00,42.97,43.08,42.96,42.98,31500.0,25.4418,25.5069,25.4358,25.4477,31500.0
2012-01-31 13:00:00,42.98,43.06,42.96,43.03,19400.0,25.4477,25.4951,25.4358,25.4773,19400.0
2012-01-31 13:30:00,43.02,43.03,42.94,42.95,103300.0,25.4714,25.4773,25.424,25.4299,103300.0
2012-01-31 14:00:00,42.96,43.12,42.95,43.06,54200.0,25.4358,25.5306,25.4299,25.4951,54200.0
2012-01-31 14:30:00,43.05,43.06,42.95,43.04,46200.0,25.4891,25.4951,25.4299,25.4832,46200.0
2012-01-31 15:00:00,43.04,43.09,42.98,43.09,64000.0,25.4832,25.5128,25.4477,25.5128,64000.0
2012-01-31 15:30:00,43.09,43.11,42.94,42.99,113900.0,25.5128,25.5247,25.424,25.4536,113900.0
2012-02-01 09:30:00,44.2,44.38,44.05,44.18,329000.0,26.17,26.2766,26.0812,26.1582,329000.0
2012-02-01 10:00:00,44.18,44.44,44.05,44.34,363200.0,26.1582,26.3121,26.0812,26.2529,363200.0
2012-02-01 10:30:00,44.34,44.34,44.11,44.28,154900.0,26.2529,26.2529,26.1167,26.2174,154900.0
2012-02-01 11:00:00,44.29,44.36,44.12,44.17,99200.0,26.2233,26.2648,26.1227,26.1523,99200.0
2012-02-01 11:30:00,44.18,44.43,44.17,44.41,76100.0,26.1582,26.3062,26.1523,26.2944,76100.0
2012-02-01 12:00:00,44.4,44.46,44.37,44.41,70700.0,26.2884,26.324,26.2707,26.2944,70700.0
2012-02-01 12:30:00,44.42,44.45,44.35,44.37,39500.0,26.3003,26.318,26.2588,26.2707,39500.0
2012-02-01 13:00:00,44.38,44.44,44.33,44.34,44100.0,26.2766,26.3121,26.247,26.2529,44100.0
2012-02-01 13:30:00,44.33,44.41,44.26,44.26,158800.0,26.247,26.2944,26.2056,26.2056,158800.0
2012-02-01 14:00:00,44.26,44.32,44.21,44.31,39900.0,26.2056,26.2411,26.1759,26.2352,39900.0
2012-02-01 14:30:00,44.31,44.35,44.28,44.3,74600.0,26.2352,26.2588,26.2174,26.2292,74600.0
2012-02-01 15:00:00,44.3,44.35,44.16,44.16,50900.0,26.2292,26.2588,26.1463,26.1463,50900.0
2012-02-01 15:30:00,44.16,44.19,44.07,44.1,192100.0,26.1463,26.1641,26.0931,26.1108,192100.0
2012-02-02 09:30:00,44.43,44.44,44.2,44.28,81300.0,26.3062,26.3121,26.17,26.2174,81300.0
2012-02-02 10:00:00,44.29,44.49,44.27,44.39,231600.0,26.2233,26.3417,26.2115,26.2825,231600.0
2012-02-02 10:30:00,44.38,44.72,44.38,44.64,167300.0,26.2766,26.4779,26.2766,26.4305,167300.0
2012-02-02 11:00:00,44.65,44.73,44.54,44.63,124700.0,26.4365,26.4838,26.3713,26.4246,124700.0
2012-02-02 11:30:00,44.6,44.62,44.44,44.44,58900.0,26.4069,26.4187,26.3121,26.3121,58900.0
2012-02-02 12:00:00,44.45,44.49,44.36,44.45,63700.0,26.318,26.3417,26.2648,26.318,63700.0
2012-02-02 12:30:00,44.45,44.45,44.22,44.36,101000.0,26.318,26.318,26.1819,26.2648,101000.0
2012-02-02 13:00:00,44.36,44.44,44.36,44.4,77100.0,26.2648,26.3121,26.2648,26.2884,77100.0
2012-02-02 13:30:00,44.39,44.46,44.39,44.42,32000.0,26.2825,26.324,26.2825,26.3003,32000.0
2012-02-02 14:00:00,44.42,44.46,44.39,44.46,44800.0,26.3003,26.324,26.2825,26.324,44800.0
2012-02-02 14:30:00,44.46,44.46,44.4,44.41,49900.0,26.324,26.324,26.2884,26.2944,49900.0
2012-02-02 15:00:00,44.4,44.44,44.39,44.42,76800.0,26.2884,26.3121,26.2825,26.3003,76800.0
2012-02-02 15:30:00,44.42,44.46,44.39,44.44,143100.0,26.3003,26.324,26.2825,26.3121,143100.0
2012-02-03 09:30:00,45.01,45.18,44.84,45.18,200000.0,26.6496,26.7503,26.549,26.7503,200000.0
2012-02-03 10:00:00,45.18,45.37,45.07,45.17,233200.0,26.7503,26.8628,26.6851,26.7443,233200.0
2012-02-03 10:30:00,45.17,45.33,45.07,45.33,89100.0,26.7443,26.8391,26.6851,26.8391,89100.0
2012-02-03 11:00:00,45.32,45.36,45.2,45.36,61100.0,26.8332,26.8568,26.7621,26.8568,61100.0
2012-02-03 11:30:00,45.33,45.38,45.21,45.23,75200.0,26.8391,26.8687,26.768,26.7799,75200.0
2012-02-03 12:00:00,45.23,45.27,45.17,45.21,26400.0,26.7799,26.8036,26.7443,26.768,26400.0
2012-02-03 12:30:00,45.21,45.35,45.2,45.31,46300.0,26.768,26.8509,26.7621,26.8272,46300.0
2012-02-03 13:00:00,45.32,45.33,45.25,45.3,108400.0,26.8332,26.8391,26.7917,26.8213,108400.0
2012-02-03 13:30:00,45.3,45.31,45.26,45.3,80300.0,26.8213,26.8272,26.7976,26.8213,80300.0
2012-02-03 14:00:00,45.29,45.43,45.29,45.42,116400.0,26.8154,26.8983,26.8154,26.8924,116400.0
2012-02-03 14:30:00,45.41,45.47,45.4,45.46,91000.0,26.8864,26.922,26.8805,26.9161,91000.0
2012-02-03 15:00:00,45.46,45.51,45.44,45.46,116700.0,26.9161,26.9457,26.9042,26.9161,116700.0
2012-02-03 15:30:00,45.45,45.55,45.45,45.53,136900.0,26.9101,26.9693,26.9101,26.9575,136900.0
2012-02-06 09:30:00,45.31,45.31,45.08,45.18,188500.0,26.8272,26.8272,26.6911,26.7503,188500.0
2012-02-06 10:00:00,45.18,45.25,44.94,44.96,183100.0,26.7503,26.7917,26.6082,26.62,183100.0
2012-02-06 10:30:00,44.96,44.99,44.74,44.94,138100.0,26.62,26.6378,26.4898,26.6082,138100.0
2012-02-06 11:00:00,44.94,45.16,44.92,44.99,91700.0,26.6082,26.7384,26.5963,26.6378,91700.0
2012-02-06 11:30:00,44.98,45.09,44.9,45.03,148400.0,26.6319,26.697,26.5845,26.6615,148400.0
2012-02-06 12:00:00,45.03,45.03,44.9,44.91,71200.0,26.6615,26.6615,26.5845,26.5904,71200.0
2012-02-06 12:30:00,44.92,45.04,44.9,45.03,68500.0,26.5963,26.6674,26.5845,26.6615,68500.0
2012-02-06 13:00:00,45.03,45.03,44.86,44.87,58800.0,26.6615,26.6615,26.5608,26.5667,58800.0
2012-02-06 13:30:00,44.87,44.89,44.75,44.75,68800.0,26.5667,26.5786,26.4957,26.4957,68800.0
2012-02-06 14:00:00,44.75,44.79,44.7,44.73,65900.0,26.4957,26.5194,26.4661,26.4838,65900.0
2012-02-06 14:30:00,44.74,44.78,44.67,44.67,81900.0,26.4898,26.5134,26.4483,26.4483,81900.0
2012-02-06 15:00:00,44.68,44.82,44.68,44.82,104700.0,26.4542,26.5371,26.4542,26.5371,104700.0
2012-02-06 15:30:00,44.82,44.94,44.81,44.94,229200.0,26.5371,26.6082,26.5312,26.6082,229200.0
2012-02-07 09:30:00,45.05,45.06,44.76,44.92,197200.0,26.6733,26.6792,26.5016,26.5963,197200.0
2012-02-07 10:00:00,44.92,45.13,44.77,45.05,123500.0,26.5963,26.7207,26.5075,26.6733,123500.0
2012-02-07 10:30:00,45.04,45.11,44.97,45.03,151900.0,26.6674,26.7088,26.6259,26.6615,151900.0
2012-02-07 11:00:00,45.03,45.2,45.01,45.11,103400.0,26.6615,26.7621,26.6496,26.7088,103400.0
2012-02-07 11:30:00,45.11,45.12,44.94,44.94,80100.0,26.7088,26.7147,26.6082,26.6082,80100.0
2012-02-07 12:00:00,44.94,44.98,44.92,44.93,67100.0,26.6082,26.6319,26.5963,26.6022,67100.0
2012-02-07 12:30:00,44.94,44.96,44.9,44.94,35000.0,26.6082,26.62,26.5845,26.6082,35000.0
2012-02-07 13:00:00,44.93,45.0,44.75,44.8,101300.0,26.6022,26.6437,26.4957,26.5253,101300.0
2012-02-07 13:30:00,44.8,44.87,44.78,44.84,89800.0,26.5253,26.5667,26.5134,26.549,89800.0
2012-02-07 14:00:00,44.84,44.91,44.81,44.9,42900.0,26.549,26.5904,26.5312,26.5845,42900.0
2012-02-07 14:30:00,44.9,45.04,44.9,44.93,77600.0,26.5845,26.6674,26.5845,26.6022,77600.0
2012-02-07 15:00:00,44.94,45.12,44.93,45.11,75300.0,26.6082,26.7147,26.6022,26.7088,75300.0
2012-02-07 15:30:00,45.11,45.16,45.1,45.16,167000.0,26.7088,26.7384,26.7029,26.7384,167000.0
2012-02-08 09:30:00,45.23,45.38,45.19,45.32,121600.0,26.7799,26.8687,26.7562,26.8332,121600.0
2012-02-08 10:00:00,45.32,45.59,45.32,45.58,124800.0,26.8332,26.993,26.8332,26.9871,124800.0
2012-02-08 10:30:00,45.57,45.57,45.22,45.29,37300.0,26.9812,26.9812,26.774,26.8154,37300.0
2012-02-08 11:00:00,45.29,45.32,44.92,45.02,111000.0,26.8154,26.8332,26.5963,26.6555,111000.0
2012-02-08 11:30:00,45.0,45.16,44.96,45.14,57900.0,26.6437,26.7384,26.62,26.7266,57900.0
2012-02-08 12:00:00,45.13,45.25,45.13,45.25,52500.0,26.7207,26.7917,26.7207,26.7917,52500.0
2012-02-08 12:30:00,45.26,45.33,45.22,45.33,14800.0,26.7976,26.8391,26.774,26.8391,14800.0
2012-02-08 13:00:00,45.33,45.33,45.28,45.3,34500.0,26.8391,26.8391,26.8095,26.8213,34500.0
2012-02-08 13:30:00,45.31,45.36,45.26,45.27,107300.0,26.8272,26.8568,26.7976,26.8036,107300.0
2012-02-08 14:00:00,45.28,45.36,45.23,45.28,110600.0,26.8095,26.8568,26.7799,26.8095,110600.0
2012-02-08 14:30:00,45.28,45.37,45.26,45.34,120900.0,26.8095,26.8628,26.7976,26.845,120900.0
2012-02-08 15:00:00,45.34,45.45,45.31,45.44,74700.0,26.845,26.9101,26.8272,26.9042,74700.0
2012-02-08 15:30:00,45.45,45.45,45.26,45.29,186600.0,26.9101,26.9101,26.7976,26.8154,186600.0
2012-02-09 09:30:00,45.51,45.55,45.23,45.35,126500.0,26.9457,26.9693,26.7799,26.8509,126500.0
2012-02-09 10:00:00,45.4,45.45,45.17,45.25,88900.0,26.8805,26.9101,26.7443,26.7917,88900.0
2012-02-09 10:30:00,45.24,45.43,45.15,45.37,68700.0,26.7858,26.8983,26.7325,26.8628,68700.0
2012-02-09 11:00:00,45.38,45.4,45.28,45.35,47900.0,26.8687,26.8805,26.8095,26.8509,47900.0
2012-02-09 11:30:00,45.35,45.39,45.2,45.28,81200.0,26.8509,26.8746,26.7621,26.8095,81200.0
2012-02-09 12:00:00,45.28,45.28,45.16,45.18,77100.0,26.8095,26.8095,26.7384,26.7503,77100.0
2012-02-09 12:30:00,45.18,45.22,45.12,45.16,60400.0,26.7503,26.774,26.7147,26.7384,60400.0
2012-02-09 13:00:00,45.19,45.29,45.15,45.27,165000.0,26.7562,26.8154,26.7325,26.8036,165000.0
2012-02-09 13:30:00,45.27,45.3,45.2,45.26,159000.0,26.8036,26.8213,26.7621,26.7976,159000.0
2012-02-09 14:00:00,45.26,45.31,45.22,45.27,108400.0,26.7976,26.8272,26.774,26.8036,108400.0
2012-02-09 14:30:00,45.27,45.32,45.24,45.26,36500.0,26.8036,26.8332,26.7858,26.7976,36500.0
2012-02-09 15:00:00,45.26,45.35,45.26,45.34,78700.0,26.7976,26.8509,26.7976,26.845,78700.0
2012-02-09 15:30:00,45.33,45.47,45.3,45.46,172100.0,26.8391,26.922,26.8213,26.9161,172100.0
2012-02-10 09:30:00,45.69,45.69,45.34,45.39,297600.0,27.0522,27.0522,26.845,26.8746,297600.0
2012-02-10 10:00:00,45.4,45.44,45.16,45.43,306600.0,26.8805,26.9042,26.7384,26.8983,306600.0
2012-02-10 10:30:00,45.43,45.54,45.36,45.36,122700.0,26.8983,26.9634,26.8568,26.8568,122700.0
2012-02-10 11:00:00,45.37,45.67,45.36,45.58,120100.0,26.8628,27.0404,26.8568,26.9871,120100.0
2012-02-10 11:30:00,45.59,45.62,45.4,45.51,91900.0,26.993,27.0108,26.8805,26.9457,91900.0
2012-02-10 12:00:00,45.5,45.56,45.47,45.48,46200.0,26.9397,26.9753,26.922,26.9279,46200.0
2012-02-10 12:30:00,45.48,45.61,45.43,45.57,104100.0,26.9279,27.0049,26.8983,26.9812,104100.0
2012-02-10 13:00:00,45.58,45.61,45.4,45.44,75800.0,26.9871,27.0049,26.8805,26.9042,75800.0
2012-02-10 13:30:00,45.43,45.44,45.23,45.23,112400.0,26.8983,26.9042,26.7799,26.7799,112400.0
2012-02-10 14:00:00,45.24,45.29,45.14,45.22,458800.0,26.7858,26.8154,26.7266,26.774,458800.0
2012-02-10 14:30:00,45.21,45.21,45.13,45.14,137200.0,26.768,26.768,26.7207,26.7266,137200.0
2012-02-10 15:00:00,45.15,45.15,45.06,45.15,199400.0,26.7325,26.7325,26.6792,26.7325,199400.0
2012-02-10 15:30:00,45.16,45.29,45.14,45.28,721000.0,26.7384,26.8154,26.7266,26.8095,721000.0
2012-02-13 09:30:00,45.18,45.36,44.82,44.96,265800.0,26.7503,26.8568,26.5371,26.62,265800.0
2012-02-13 10:00:00,44.97,44.99,44.71,44.76,132200.0,26.6259,26.6378,26.472,26.5016,132200.0
2012-02-13 10:30:00,44.76,44.79,44.62,44.78,426600.0,26.5016,26.5194,26.4187,26.5134,426600.0
2012-02-13 11:00:00,44.79,45.09,44.79,45.06,184100.0,26.5194,26.697,26.5194,26.6792,184100.0
2012-02-13 11:30:00,45.03,45.04,44.94,44.94,67500.0,26.6615,26.6674,26.6082,26.6082,67500.0
2012-02-13 12:00:00,44.93,44.99,44.85,44.85,135300.0,26.6022,26.6378,26.5549,26.5549,135300.0
2012-02-13 12:30:00,44.86,44.89,44.76,44.89,121500.0,26.5608,26.5786,26.5016,26.5786,121500.0
2012-02-13 13:00:00,44.9,44.99,44.87,44.87,80300.0,26.5845,26.6378,26.5667,26.5667,80300.0
2012-02-13 13:30:00,44.87,44.99,44.86,44.95,48700.0,26.5667,26.6378,26.5608,26.6141,48700.0
2012-02-13 14:00:00,44.96,45.01,44.93,44.99,30700.0,26.62,26.6496,26.6022,26.6378,30700.0
2012-02-13 14:30:00,44.99,45.08,44.96,44.97,88200.0,26.6378,26.6911,26.62,26.6259,88200.0
2012-02-13 15:00:00,44.98,45.01,44.91,44.99,57700.0,26.6319,26.6496,26.5904,26.6378,57700.0
2012-02-13 15:30:00,44.98,45.03,44.94,45.0,89700.0,26.6319,26.6615,26.6082,26.6437,89700.0
2012-02-14 09:30:00,45.23,45.38,45.16,45.28,159400.0,26.7799,26.8687,26.7384,26.8095,159400.0
2012-02-14 10:00:00,45.26,45.37,45.16,45.37,119600.0,26.7976,26.8628,26.7384,26.8628,119600.0
2012-02-14 10:30:00,45.37,45.47,45.29,45.37,168600.0,26.8628,26.922,26.8154,26.8628,168600.0
2012-02-14 11:00:00,45.38,45.45,45.23,45.28,807200.0,26.8687,26.9101,26.7799,26.8095,807200.0
2012-02-14 11:30:00,45.28,45.4,45.0,45.03,212400.0,26.8095,26.8805,26.6437,26.6615,212400.0
2012-02-14 12:00:00,45.04,45.16,45.04,45.16,159000.0,26.6674,26.7384,26.6674,26.7384,159000.0
2012-02-14 12:30:00,45.16,45.28,45.15,45.25,90800.0,26.7384,26.8095,26.7325,26.7917,90800.0
2012-02-14 13:00:00,45.25,45.27,45.21,45.25,70400.0,26.7917,26.8036,26.768,26.7917,70400.0
2012-02-14 13:30:00,45.25,45.37,45.25,45.37,47200.0,26.7917,26.8628,26.7917,26.8628,47200.0
2012-02-14 14:00:00,45.36,45.39,45.25,45.29,66100.0,26.8568,26.8746,26.7917,26.8154,66100.0
2012-02-14 14:30:00,45.29,45.3,45.21,45.29,70900.0,26.8154,26.8213,26.768,26.8154,70900.0
2012-02-14 15:00:00,45.29,45.4,45.27,45.32,133800.0,26.8154,26.8805,26.8036,26.8332,133800.0
2012-02-14 15:30:00,45.32,45.65,45.31,45.64,256700.0,26.8332,27.0285,26.8272,27.0226,256700.0
2012-02-15 09:30:00,45.8,45.91,45.65,45.9,336400.0,27.1174,27.1825,27.0285,27.1766,336400.0
2012-02-15 10:00:00,45.89,45.92,45.51,45.55,197100.0,27.1706,27.1884,26.9457,26.9693,197100.0
2012-02-15 10:30:00,45.57,45.81,45.57,45.62,171400.0,26.9812,27.1233,26.9812,27.0108,171400.0
2012-02-15 11:00:00,45.62,45.76,45.61,45.75,271900.0,27.0108,27.0937,27.0049,27.0878,271900.0
2012-02-15 11:30:00,45.74,45.94,45.66,45.94,112700.0,27.0818,27.2003,27.0345,27.2003,112700.0
2012-02-15 12:00:00,45.94,45.98,45.85,45.89,40200.0,27.2003,27.2239,27.147,27.1706,40200.0
2012-02-15 12:30:00,45.9,45.91,45.68,45.69,89800.0,27.1766,27.1825,27.0463,27.0522,89800.0
2012-02-15 13:00:00,45.68,45.83,45.59,45.8,79000.0,27.0463,27.1351,26.993,27.1174,79000.0
2012-02-15 13:30:00,45.81,45.84,45.71,45.8,56800.0,27.1233,27.141,27.0641,27.1174,56800.0
2012-02-15 14:00:00,45.8,45.8,45.51,45.59,126700.0,27.1174,27.1174,26.9457,26.993,126700.0
2012-02-15 14:30:00,45.58,45.71,45.5,45.51,68600.0,26.9871,27.0641,26.9397,26.9457,68600.0
2012-02-15 15:00:00,45.51,45.59,45.39,45.41,95500.0,26.9457,26.993,26.8746,26.8864,95500.0
2012-02-15 15:30:00,45.4,45.51,45.34,45.41,106600.0,26.8805,26.9457,26.845,26.8864,106600.0
2012-02-16 09:30:00,45.53,45.79,45.5,45.69,100100.0,26.9575,27.1114,26.9397,27.0522,100100.0
2012-02-16 10:00:00,45.67,46.0,45.67,45.97,91100.0,27.0404,27.2358,27.0404,27.218,91100.0
2012-02-16 10:30:00,45.98,46.06,45.85,45.86,298700.0,27.2239,27.2713,27.147,27.1529,298700.0
2012-02-16 11:00:00,45.86,46.12,45.86,46.1,213300.0,27.1529,27.3068,27.1529,27.295,213300.0
2012-02-16 11:30:00,46.1,46.36,45.97,46.32,203100.0,27.295,27.4489,27.218,27.4252,203100.0
2012-02-16 12:00:00,46.32,46.41,46.15,46.15,88800.0,27.4252,27.4785,27.3246,27.3246,88800.0
2012-02-16 12:30:00,46.14,46.29,46.12,46.28,48000.0,27.3187,27.4075,27.3068,27.4016,48000.0
2012-02-16 13:00:00,46.28,46.56,46.23,46.49,96700.0,27.4016,27.5673,27.372,27.5259,96700.0
2012-02-16 13:30:00,46.48,46.73,46.47,46.71,181100.0,27.52,27.668,27.5141,27.6562,181100.0
2012-02-16 14:00:00,46.71,46.73,46.63,46.67,116200.0,27.6562,27.668,27.6088,27.6325,116200.0
2012-02-16 14:30:00,46.67,46.82,46.66,46.72,127200.0,27.6325,27.7213,27.6265,27.6621,127200.0
2012-02-16 15:00:00,46.74,46.8,46.7,46.71,114800.0,27.6739,27.7094,27.6502,27.6562,114800.0
2012-02-16 15:30:00,46.71,46.76,46.64,46.64,214600.0,27.6562,27.6858,27.6147,27.6147,214600.0
2012-02-17 09:30:00,47.17,47.2,46.94,47.02,301500.0,27.9285,27.9463,27.7923,27.8397,301500.0
2012-02-17 10:00:00,47.02,47.03,46.81,46.93,204900.0,27.8397,27.8456,27.7154,27.7864,204900.0
2012-02-17 10:30:00,46.93,46.98,46.61,46.71,138500.0,27.7864,27.816,27.5969,27.6562,138500.0
2012-02-17 11:00:00,46.7,46.71,46.51,46.67,123400.0,27.6502,27.6562,27.5377,27.6325,123400.0
2012-02-17 11:30:00,46.68,46.7,46.53,46.63,153100.0,27.6384,27.6502,27.5496,27.6088,153100.0
2012-02-17 12:00:00,46.64,46.64,46.36,46.38,120800.0,27.6147,27.6147,27.4489,27.4608,120800.0
2012-02-17 12:30:00,46.38,46.46,46.3,46.46,99100.0,27.4608,27.5081,27.4134,27.5081,99100.0
2012-02-17 13:00:00,46.45,46.62,46.4,46.62,105300.0,27.5022,27.6029,27.4726,27.6029,105300.0
2012-02-17 13:30:00,46.61,46.68,46.61,46.66,71500.0,27.5969,27.6384,27.5969,27.6265,71500.0
2012-02-17 14:00:00,46.66,46.69,46.62,46.65,78300.0,27.6265,27.6443,27.6029,27.6206,78300.0
2012-02-17 14:30:00,46.65,46.71,46.64,46.71,41900.0,27.6206,27.6562,27.6147,27.6562,41900.0
2012-02-17 15:00:00,46.71,46.74,46.7,46.7,54500.0,27.6562,27.6739,27.6502,27.6502,54500.0
2012-02-17 15:30:00,46.69,46.74,46.64,46.66,147700.0,27.6443,27.6739,27.6147,27.6265,147700.0
2012-02-21 09:30:00,46.87,46.87,46.31,46.34,315400.0,27.7509,27.7509,27.4193,27.4371,315400.0
2012-02-21 10:00:00,46.34,46.41,46.09,46.35,255100.0,27.4371,27.4785,27.2891,27.443,255100.0
2012-02-21 10:30:00,46.35,46.55,46.31,46.41,185200.0,27.443,27.5614,27.4193,27.4785,185200.0
2012-02-21 11:00:00,46.43,46.71,46.42,46.7,133300.0,27.4904,27.6562,27.4844,27.6502,133300.0
2012-02-21 11:30:00,46.7,46.7,46.43,46.46,107900.0,27.6502,27.6502,27.4904,27.5081,107900.0
2012-02-21 12:00:00,46.47,46.62,46.37,46.38,86000.0,27.5141,27.6029,27.4548,27.4608,86000.0
2012-02-21 12:30:00,46.38,46.4,46.28,46.31,75500.0,27.4608,27.4726,27.4016,27.4193,75500.0
2012-02-21 13:00:00,46.3,46.32,46.2,46.32,109300.0,27.4134,27.4252,27.3542,27.4252,109300.0
2012-02-21 13:30:00,46.32,46.32,46.08,46.17,112700.0,27.4252,27.4252,27.2831,27.3364,112700.0
2012-02-21 14:00:00,46.18,46.18,46.03,46.11,119300.0,27.3424,27.3424,27.2535,27.3009,119300.0
2012-02-21 14:30:00,46.1,46.12,46.0,46.05,170900.0,27.295,27.3068,27.2358,27.2654,170900.0
2012-02-21 15:00:00,46.05,46.14,45.99,46.05,96600.0,27.2654,27.3187,27.2299,27.2654,96600.0
2012-02-21 15:30:00,46.04,46.26,46.03,46.21,226700.0,27.2595,27.3897,27.2535,27.3601,226700.0
2012-02-22 09:30:00,46.1,46.11,45.71,45.88,201800.0,27.295,27.3009,27.0641,27.1647,201800.0
2012-02-22 10:00:00,45.87,46.15,45.78,46.04,129300.0,27.1588,27.3246,27.1055,27.2595,129300.0
2012-02-22 10:30:00,46.05,46.05,45.89,46.0,161300.0,27.2654,27.2654,27.1706,27.2358,161300.0
2012-02-22 11:00:00,46.0,46.14,45.96,46.0,187400.0,27.2358,27.3187,27.2121,27.2358,187400.0
2012-02-22 11:30:00,45.99,46.06,45.82,45.93,73300.0,27.2299,27.2713,27.1292,27.1943,73300.0
2012-02-22 12:00:00,45.93,45.93,45.8,45.88,84000.0,27.1943,27.1943,27.1174,27.1647,84000.0
2012-02-22 12:30:00,45.88,45.95,45.83,45.93,73400.0,27.1647,27.2062,27.1351,27.1943,73400.0
2012-02-22 13:00:00,45.94,46.06,45.92,46.0,44400.0,27.2003,27.2713,27.1884,27.2358,44400.0
2012-02-22 13:30:00,46.0,46.02,45.91,45.95,168800.0,27.2358,27.2476,27.1825,27.2062,168800.0
2012-02-22 14:00:00,45.96,45.97,45.85,45.92,96600.0,27.2121,27.218,27.147,27.1884,96600.0
2012-02-22 14:30:00,45.92,45.96,45.84,45.94,94700.0,27.1884,27.2121,27.141,27.2003,94700.0
2012-02-22 15:00:00,45.93,46.08,45.93,46.02,108300.0,27.1943,27.2831,27.1943,27.2476,108300.0
2012-02-22 15:30:00,46.01,46.05,45.9,45.95,143400.0,27.2417,27.2654,27.1766,27.2062,143400.0
2012-02-23 09:30:00,46.5,46.5,45.87,45.96,263700.0,27.5318,27.5318,27.1588,27.2121,263700.0
2012-02-23 10:00:00,45.98,46.22,45.97,46.11,226700.0,27.2239,27.366,27.218,27.3009,226700.0
2012-02-23 10:30:00,46.11,46.2,46.06,46.08,251000.0,27.3009,27.3542,27.2713,27.2831,251000.0
2012-02-23 11:00:00,46.09,46.19,46.02,46.13,200600.0,27.2891,27.3483,27.2476,27.3127,200600.0
2012-02-23 11:30:00,46.13,46.14,46.03,46.07,118000.0,27.3127,27.3187,27.2535,27.2772,118000.0
2012-02-23 12:00:00,46.07,46.11,45.98,46.03,89900.0,27.2772,27.3009,27.2239,27.2535,89900.0
2012-02-23 12:30:00,46.03,46.06,45.97,46.0,110000.0,27.2535,27.2713,27.218,27.2358,110000.0
2012-02-23 13:00:00,46.0,46.04,45.95,46.01,83000.0,27.2358,27.2595,27.2062,27.2417,83000.0
2012-02-23 13:30:00,46.0,46.08,45.88,46.03,174000.0,27.2358,27.2831,27.1647,27.2535,174000.0
2012-02-23 14:00:00,46.04,46.07,45.97,46.04,59500.0,27.2595,27.2772,27.218,27.2595,59500.0
2012-02-23 14:30:00,46.05,46.05,45.96,46.0,78900.0,27.2654,27.2654,27.2121,27.2358,78900.0
2012-02-23 15:00:00,46.0,46.21,45.99,46.2,145200.0,27.2358,27.3601,27.2299,27.3542,145200.0
2012-02-23 15:30:00,46.2,46.29,46.14,46.25,243600.0,27.3542,27.4075,27.3187,27.3838,243600.0
2012-02-24 09:30:00,46.46,46.61,46.33,46.53,151100.0,27.5081,27.5969,27.4312,27.5496,151100.0
2012-02-24 10:00:00,46.53,46.61,46.42,46.5,192000.0,27.5496,27.5969,27.4844,27.5318,192000.0
2012-02-24 10:30:00,46.5,46.59,46.38,46.43,93600.0,27.5318,27.5851,27.4608,27.4904,93600.0
2012-02-24 11:00:00,46.42,46.55,46.41,46.52,81200.0,27.4844,27.5614,27.4785,27.5437,81200.0
2012-02-24 11:30:00,46.51,46.56,46.42,46.56,37400.0,27.5377,27.5673,27.4844,27.5673,37400.0
2012-02-24 12:00:00,46.56,46.77,46.56,46.73,70500.0,27.5673,27.6917,27.5673,27.668,70500.0
2012-02-24 12:30:00,46.73,46.76,46.64,46.75,41200.0,27.668,27.6858,27.6147,27.6798,41200.0
2012-02-24 13:00:00,46.75,46.75,46.58,46.58,32800.0,27.6798,27.6798,27.5792,27.5792,32800.0
2012-02-24 13:30:00,46.59,46.62,46.46,46.51,48700.0,27.5851,27.6029,27.5081,27.5377,48700.0
2012-02-24 14:00:00,46.5,46.55,46.33,46.34,36100.0,27.5318,27.5614,27.4312,27.4371,36100.0
2012-02-24 14:30:00,46.34,46.35,46.23,46.32,90400.0,27.4371,27.443,27.372,27.4252,90400.0
2012-02-24 15:00:00,46.32,46.36,46.27,46.27,74000.0,27.4252,27.4489,27.3956,27.3956,74000.0
2012-02-24 15:30:00,46.27,46.34,46.22,46.31,138100.0,27.3956,27.4371,27.366,27.4193,138100.0
2012-02-27 09:30:00,45.57,45.69,45.47,45.63,107200.0,26.9812,27.0522,26.922,27.0167,107200.0
2012-02-27 10:00:00,45.62,45.93,45.53,45.87,156000.0,27.0108,27.1943,26.9575,27.1588,156000.0
2012-02-27 10:30:00,45.87,46.1,45.79,46.0,196500.0,27.1588,27.295,27.1114,27.2358,196500.0
2012-02-27 11:00:00,46.0,46.17,45.98,46.09,249800.0,27.2358,27.3364,27.2239,27.2891,249800.0
2012-02-27 11:30:00,46.1,46.1,45.88,45.98,88700.0,27.295,27.295,27.1647,27.2239,88700.0
2012-02-27 12:00:00,45.99,46.02,45.86,45.98,22700.0,27.2299,27.2476,27.1529,27.2239,22700.0
2012-02-27 12:30:00,45.99,46.13,45.95,46.08,52800.0,27.2299,27.3127,27.2062,27.2831,52800.0
2012-02-27 13:00:00,46.09,46.17,46.09,46.16,60700.0,27.2891,27.3364,27.2891,27.3305,60700.0
2012-02-27 13:30:00,46.15,46.18,45.81,45.83,101300.0,27.3246,27.3424,27.1233,27.1351,101300.0
2012-02-27 14:00:00,45.84,46.0,45.84,46.0,38400.0,27.141,27.2358,27.141,27.2358,38400.0
2012-02-27 14:30:00,46.0,46.19,46.0,46.15,63300.0,27.2358,27.3483,27.2358,27.3246,63300.0
2012-02-27 15:00:00,46.16,46.26,46.1,46.13,95800.0,27.3305,27.3897,27.295,27.3127,95800.0
2012-02-27 15:30:00,46.13,46.27,46.02,46.06,125200.0,27.3127,27.3956,27.2476,27.2713,125200.0
2012-02-28 09:30:00,46.6,46.95,46.58,46.95,111200.0,27.591,27.7983,27.5792,27.7983,111200.0
2012-02-28 10:00:00,46.95,47.13,46.77,47.06,318900.0,27.7983,27.9048,27.6917,27.8634,318900.0
2012-02-28 10:30:00,47.08,47.21,47.02,47.13,413800.0,27.8752,27.9522,27.8397,27.9048,413800.0
2012-02-28 11:00:00,47.13,47.48,47.1,47.48,519200.0,27.9048,28.1121,27.8871,28.1121,519200.0
2012-02-28 11:30:00,47.47,47.72,47.46,47.55,148600.0,28.1061,28.2542,28.1002,28.1535,148600.0
2012-02-28 12:00:00,47.55,47.66,47.53,47.65,71800.0,28.1535,28.2186,28.1417,28.2127,71800.0
2012-02-28 12:30:00,47.65,47.77,47.63,47.64,109000.0,28.2127,28.2838,28.2009,28.2068,109000.0
2012-02-28 13:00:00,47.64,47.64,47.52,47.55,92100.0,28.2068,28.2068,28.1357,28.1535,92100.0
2012-02-28 13:30:00,47.55,47.55,47.3,47.35,116300.0,28.1535,28.1535,28.0055,28.0351,116300.0
2012-02-28 14:00:00,47.34,47.48,47.28,47.29,154900.0,28.0292,28.1121,27.9936,27.9996,154900.0
2012-02-28 14:30:00,47.3,47.47,47.29,47.43,114000.0,28.0055,28.1061,27.9996,28.0825,114000.0
2012-02-28 15:00:00,47.43,47.64,47.43,47.64,130500.0,28.0825,28.2068,28.0825,28.2068,130500.0
2012-02-28 15:30:00,47.64,47.74,47.58,47.73,313700.0,28.2068,28.266,28.1713,28.2601,313700.0
2012-02-29 09:30:00,46.96,47.08,46.77,47.0,239300.0,27.8042,27.8752,27.6917,27.8279,239300.0
2012-02-29 10:00:00,46.99,47.03,46.56,46.66,304100.0,27.8219,27.8456,27.5673,27.6265,304100.0
2012-02-29 10:30:00,46.65,46.65,46.08,46.35,324300.0,27.6206,27.6206,27.2831,27.443,324300.0
2012-02-29 11:00:00,46.35,46.37,46.02,46.02,185400.0,27.443,27.4548,27.2476,27.2476,185400.0
2012-02-29 11:30:00,46.01,46.2,45.94,46.01,147800.0,27.2417,27.3542,27.2003,27.2417,147800.0
2012-02-29 12:00:00,46.01,46.27,46.01,46.15,173500.0,27.2417,27.3956,27.2417,27.3246,173500.0
2012-02-29 12:30:00,46.15,46.22,45.94,45.94,109300.0,27.3246,27.366,27.2003,27.2003,109300.0
2012-02-29 13:00:00,45.94,45.95,45.71,45.71,105300.0,27.2003,27.2062,27.0641,27.0641,105300.0
2012-02-29 13:30:00,45.72,46.1,45.72,46.1,95300.0,27.07,27.295,27.07,27.295,95300.0
2012-02-29 14:00:00,46.09,46.19,45.85,45.85,160900.0,27.2891,27.3483,27.147,27.147,160900.0
2012-02-29 14:30:00,45.86,45.87,45.7,45.85,106900.0,27.1529,27.1588,27.0582,27.147,106900.0
2012-02-29 15:00:00,45.85,45.87,45.63,45.65,172700.0,27.147,27.1588,27.0167,27.0285,172700.0
2012-02-29 15:30:00,45.65,45.66,45.46,45.56,600700.0,27.0285,27.0345,26.9161,26.9753,600700.0
2012-03-01 09:30:00,45.46,45.76,45.45,45.69,177300.0,26.9161,27.0937,26.9101,27.0522,177300.0
2012-03-01 10:00:00,45.67,45.67,45.36,45.51,235400.0,27.0404,27.0404,26.8568,26.9457,235400.0
2012-03-01 10:30:00,45.5,45.5,45.3,45.39,173300.0,26.9397,26.9397,26.8213,26.8746,173300.0
2012-03-01 11:00:00,45.39,45.51,45.27,45.49,126600.0,26.8746,26.9457,26.8036,26.9338,126600.0
2012-03-01 11:30:00,45.49,45.55,45.43,45.47,60200.0,26.9338,26.9693,26.8983,26.922,60200.0
2012-03-01 12:00:00,45.46,45.49,45.42,45.45,20400.0,26.9161,26.9338,26.8924,26.9101,20400.0
2012-03-01 12:30:00,45.46,45.5,45.43,45.49,44400.0,26.9161,26.9397,26.8983,26.9338,44400.0
2012-03-01 13:00:00,45.5,45.5,45.37,45.45,71600.0,26.9397,26.9397,26.8628,26.9101,71600.0
2012-03-01 13:30:00,45.45,45.5,45.45,45.5,89300.0,26.9101,26.9397,26.9101,26.9397,89300.0
2012-03-01 14:00:00,45.5,45.5,45.42,45.43,87000.0,26.9397,26.9397,26.8924,26.8983,87000.0
2012-03-01 14:30:00,45.44,45.51,45.44,45.5,187200.0,26.9042,26.9457,26.9042,26.9397,187200.0
2012-03-01 15:00:00,45.5,45.53,45.28,45.36,143100.0,26.9397,26.9575,26.8095,26.8568,143100.0
2012-03-01 15:30:00,45.36,45.4,45.29,45.36,232000.0,26.8568,26.8805,26.8154,26.8568,232000.0
2012-03-02 09:30:00,45.39,45.45,45.1,45.21,190800.0,26.8746,26.9101,26.7029,26.768,190800.0
2012-03-02 10:00:00,45.24,45.46,45.23,45.35,142400.0,26.7858,26.9161,26.7799,26.8509,142400.0
2012-03-02 10:30:00,45.35,45.46,45.32,45.38,101200.0,26.8509,26.9161,26.8332,26.8687,101200.0
2012-03-02 11:00:00,45.37,45.39,45.22,45.34,132200.0,26.8628,26.8746,26.774,26.845,132200.0
2012-03-02 11:30:00,45.33,45.37,45.06,45.16,77200.0,26.8391,26.8628,26.6792,26.7384,77200.0
2012-03-02 12:00:00,45.17,45.26,45.1,45.17,48100.0,26.7443,26.7976,26.7029,26.7443,48100.0
2012-03-02 12:30:00,45.18,45.2,45.13,45.19,50900.0,26.7503,26.7621,26.7207,26.7562,50900.0
2012-03-02 13:00:00,45.19,45.25,45.02,45.06,117700.0,26.7562,26.7917,26.6555,26.6792,117700.0
2012-03-02 13:30:00,45.07,45.21,45.04,45.09,109700.0,26.6851,26.768,26.6674,26.697,109700.0
2012-03-02 14:00:00,45.1,45.28,45.1,45.22,78900.0,26.7029,26.8095,26.7029,26.774,78900.0
2012-03-02 14:30:00,45.23,45.24,45.09,45.23,59500.0,26.7799,26.7858,26.697,26.7799,59500.0
2012-03-02 15:00:00,45.23,45.27,45.16,45.25,82000.0,26.7799,26.8036,26.7384,26.7917,82000.0
2012-03-02 15:30:00,45.25,45.33,45.2,45.21,173300.0,26.7917,26.8391,26.7621,26.768,173300.0
2012-03-05 09:30:00,45.15,45.17,44.87,44.92,274900.0,26.7325,26.7443,26.5667,26.5963,274900.0
2012-03-05 10:00:00,44.97,45.04,44.61,44.68,125000.0,26.6259,26.6674,26.4128,26.4542,125000.0
2012-03-05 10:30:00,44.68,44.92,44.59,44.82,105200.0,26.4542,26.5963,26.4009,26.5371,105200.0
2012-03-05 11:00:00,44.82,44.93,44.68,44.81,91100.0,26.5371,26.6022,26.4542,26.5312,91100.0
2012-03-05 11:30:00,44.8,44.8,44.67,44.7,78600.0,26.5253,26.5253,26.4483,26.4661,78600.0
2012-03-05 12:00:00,44.69,44.81,44.68,44.72,122400.0,26.4601,26.5312,26.4542,26.4779,122400.0
2012-03-05 12:30:00,44.72,44.82,44.69,44.8,57300.0,26.4779,26.5371,26.4601,26.5253,57300.0
2012-03-05 13:00:00,44.79,44.98,44.73,44.98,89200.0,26.5194,26.6319,26.4838,26.6319,89200.0
2012-03-05 13:30:00,44.98,45.0,44.73,44.79,86600.0,26.6319,26.6437,26.4838,26.5194,86600.0
2012-03-05 14:00:00,44.78,45.01,44.77,44.94,177900.0,26.5134,26.6496,26.5075,26.6082,177900.0
2012-03-05 14:30:00,44.94,45.05,44.82,44.98,91700.0,26.6082,26.6733,26.5371,26.6319,91700.0
2012-03-05 15:00:00,44.99,45.11,44.98,45.11,139600.0,26.6378,26.7088,26.6319,26.7088,139600.0
2012-03-05 15:30:00,45.11,45.19,44.97,45.03,209600.0,26.7088,26.7562,26.6259,26.6615,209600.0
2012-03-06 09:30:00,44.1,44.66,44.08,44.33,442800.0,26.1108,26.4424,26.099,26.247,442800.0
2012-03-06 10:00:00,44.33,44.35,44.12,44.25,181800.0,26.247,26.2588,26.1227,26.1996,181800.0
2012-03-06 10:30:00,44.24,44.45,44.19,44.27,163900.0,26.1937,26.318,26.1641,26.2115,163900.0
2012-03-06 11:00:00,44.26,44.43,44.26,44.34,114700.0,26.2056,26.3062,26.2056,26.2529,114700.0
2012-03-06 11:30:00,44.34,44.44,44.1,44.18,115100.0,26.2529,26.3121,26.1108,26.1582,115100.0
2012-03-06 12:00:00,44.17,44.29,44.14,44.2,62100.0,26.1523,26.2233,26.1345,26.17,62100.0
2012-03-06 12:30:00,44.19,44.35,44.12,44.14,84200.0,26.1641,26.2588,26.1227,26.1345,84200.0
2012-03-06 13:00:00,44.14,44.37,44.13,44.35,79400.0,26.1345,26.2707,26.1286,26.2588,79400.0
2012-03-06 13:30:00,44.35,44.69,44.35,44.69,145000.0,26.2588,26.4601,26.2588,26.4601,145000.0
2012-03-06 14:00:00,44.69,44.7,44.45,44.48,195800.0,26.4601,26.4661,26.318,26.3358,195800.0
2012-03-06 14:30:00,44.47,44.57,44.39,44.57,236800.0,26.3299,26.3891,26.2825,26.3891,236800.0
2012-03-06 15:00:00,44.56,44.73,44.55,44.57,327900.0,26.3832,26.4838,26.3773,26.3891,327900.0
2012-03-06 15:30:00,44.57,44.87,44.54,44.74,407100.0,26.3891,26.5667,26.3713,26.4898,407100.0
2012-03-07 09:30:00,44.98,45.17,44.92,45.14,265200.0,26.6319,26.7443,26.5963,26.7266,265200.0
2012-03-07 10:00:00,45.14,45.24,45.07,45.11,110200.0,26.7266,26.7858,26.6851,26.7088,110200.0
2012-03-07 10:30:00,45.12,45.23,45.09,45.18,82700.0,26.7147,26.7799,26.697,26.7503,82700.0
2012-03-07 11:00:00,45.2,45.67,45.2,45.56,157900.0,26.7621,27.0404,26.7621,26.9753,157900.0
2012-03-07 11:30:00,45.57,45.63,45.48,45.57,79700.0,26.9812,27.0167,26.9279,26.9812,79700.0
2012-03-07 12:00:00,45.57,45.6,45.47,45.47,61300.0,26.9812,26.9989,26.922,26.922,61300.0
2012-03-07 12:30:00,45.47,45.56,45.44,45.52,61100.0,26.922,26.9753,26.9042,26.9516,61100.0
2012-03-07 13:00:00,45.53,45.53,45.39,45.41,51700.0,26.9575,26.9575,26.8746,26.8864,51700.0
2012-03-07 13:30:00,45.42,45.46,45.32,45.43,40500.0,26.8924,26.9161,26.8332,26.8983,40500.0
2012-03-07 14:00:00,45.43,45.51,45.38,45.45,39100.0,26.8983,26.9457,26.8687,26.9101,39100.0
2012-03-07 14:30:00,45.46,45.53,45.41,45.49,86800.0,26.9161,26.9575,26.8864,26.9338,86800.0
2012-03-07 15:00:00,45.48,45.63,45.46,45.63,104000.0,26.9279,27.0167,26.9161,27.0167,104000.0
2012-03-07 15:30:00,45.63,45.82,45.59,45.65,309600.0,27.0167,27.1292,26.993,27.0285,309600.0
2012-03-08 09:30:00,45.96,46.08,45.8,45.92,137300.0,27.2121,27.2831,27.1174,27.1884,137300.0
2012-03-08 10:00:00,45.92,45.94,45.69,45.93,198100.0,27.1884,27.2003,27.0522,27.1943,198100.0
2012-03-08 10:30:00,45.92,46.4,45.92,46.39,70000.0,27.1884,27.4726,27.1884,27.4667,70000.0
2012-03-08 11:00:00,46.37,46.48,46.31,46.34,91900.0,27.4548,27.52,27.4193,27.4371,91900.0
2012-03-08 11:30:00,46.32,46.55,46.27,46.52,124400.0,27.4252,27.5614,27.3956,27.5437,124400.0
2012-03-08 12:00:00,46.51,46.52,46.27,46.29,139000.0,27.5377,27.5437,27.3956,27.4075,139000.0
2012-03-08 12:30:00,46.29,46.34,46.25,46.27,46900.0,27.4075,27.4371,27.3838,27.3956,46900.0
2012-03-08 13:00:00,46.28,46.3,46.13,46.17,64700.0,27.4016,27.4134,27.3127,27.3364,64700.0
2012-03-08 13:30:00,46.17,46.2,46.1,46.11,72500.0,27.3364,27.3542,27.295,27.3009,72500.0
2012-03-08 14:00:00,46.12,46.2,46.07,46.11,102700.0,27.3068,27.3542,27.2772,27.3009,102700.0
2012-03-08 14:30:00,46.11,46.29,46.09,46.29,85900.0,27.3009,27.4075,27.2891,27.4075,85900.0
2012-03-08 15:00:00,46.29,46.5,46.24,46.49,75700.0,27.4075,27.5318,27.3779,27.5259,75700.0
2012-03-08 15:30:00,46.49,46.54,46.31,46.33,127400.0,27.5259,27.5555,27.4193,27.4312,127400.0
2012-03-09 09:30:00,46.39,46.59,46.23,46.28,164300.0,27.4667,27.5851,27.372,27.4016,164300.0
2012-03-09 10:00:00,46.31,46.43,46.22,46.41,93900.0,27.4193,27.4904,27.366,27.4785,93900.0
2012-03-09 10:30:00,46.41,46.67,46.41,46.62,156100.0,27.4785,27.6325,27.4785,27.6029,156100.0
2012-03-09 11:00:00,46.63,46.65,46.38,46.46,84900.0,27.6088,27.6206,27.4608,27.5081,84900.0
2012-03-09 11:30:00,46.46,46.59,46.4,46.58,90400.0,27.5081,27.5851,27.4726,27.5792,90400.0
2012-03-09 12:00:00,46.57,46.63,46.55,46.57,85100.0,27.5733,27.6088,27.5614,27.5733,85100.0
2012-03-09 12:30:00,46.57,46.59,46.54,46.59,57100.0,27.5733,27.5851,27.5555,27.5851,57100.0
2012-03-09 13:00:00,46.59,46.75,46.59,46.66,45400.0,27.5851,27.6798,27.5851,27.6265,45400.0
2012-03-09 13:30:00,46.66,46.82,46.64,46.8,64600.0,27.6265,27.7213,27.6147,27.7094,64600.0
2012-03-09 14:00:00,46.81,46.84,46.78,46.83,42800.0,27.7154,27.7331,27.6976,27.7272,42800.0
2012-03-09 14:30:00,46.83,46.87,46.58,46.68,74400.0,27.7272,27.7509,27.5792,27.6384,74400.0
2012-03-09 15:00:00,46.68,46.83,46.68,46.71,88500.0,27.6384,27.7272,27.6384,27.6562,88500.0
2012-03-09 15:30:00,46.71,46.77,46.65,46.69,185100.0,27.6562,27.6917,27.6206,27.6443,185100.0
2012-03-12 09:30:00,46.52,46.68,46.43,46.56,71800.0,27.5437,27.6384,27.4904,27.5673,71800.0
2012-03-12 10:00:00,46.57,46.59,46.4,46.51,79400.0,27.5733,27.5851,27.4726,27.5377,79400.0
2012-03-12 10:30:00,46.52,46.52,46.29,46.36,54200.0,27.5437,27.5437,27.4075,27.4489,54200.0
2012-03-12 11:00:00,46.36,46.49,46.31,46.45,66800.0,27.4489,27.5259,27.4193,27.5022,66800.0
2012-03-12 11:30:00,46.45,46.57,46.43,46.53,58700.0,27.5022,27.5733,27.4904,27.5496,58700.0
2012-03-12 12:00:00,46.54,46.7,46.51,46.58,58200.0,27.5555,27.6502,27.5377,27.5792,58200.0
2012-03-12 12:30:00,46.59,46.67,46.56,46.64,44200.0,27.5851,27.6325,27.5673,27.6147,44200.0
2012-03-12 13:00:00,46.64,46.67,46.57,46.66,13800.0,27.6147,27.6325,27.5733,27.6265,13800.0
2012-03-12 13:30:00,46.66,46.71,46.58,46.59,90500.0,27.6265,27.6562,27.5792,27.5851,90500.0
2012-03-12 14:00:00,46.61,46.65,46.56,46.6,13200.0,27.5969,27.6206,27.5673,27.591,13200.0
2012-03-12 14:30:00,46.59,46.63,46.56,46.6,37100.0,27.5851,27.6088,27.5673,27.591,37100.0
2012-03-12 15:00:00,46.6,46.62,46.55,46.58,44000.0,27.591,27.6029,27.5614,27.5792,44000.0
2012-03-12 15:30:00,46.59,46.59,46.48,46.51,113500.0,27.5851,27.5851,27.52,27.5377,113500.0
2012-03-13 09:30:00,46.76,46.94,46.76,46.9,249800.0,27.6858,27.7923,27.6858,27.7686,249800.0
2012-03-13 10:00:00,46.92,47.06,46.89,47.05,215400.0,27.7805,27.8634,27.7627,27.8575,215400.0
2012-03-13 10:30:00,47.05,47.36,47.05,47.36,142400.0,27.8575,28.041,27.8575,28.041,142400.0
2012-03-13 11:00:00,47.35,47.4,47.29,47.38,68200.0,28.0351,28.0647,27.9996,28.0528,68200.0
2012-03-13 11:30:00,47.39,47.67,47.38,47.54,164100.0,28.0588,28.2246,28.0528,28.1476,164100.0
2012-03-13 12:00:00,47.53,47.55,47.41,47.52,74400.0,28.1417,28.1535,28.0706,28.1357,74400.0
2012-03-13 12:30:00,47.53,47.64,47.44,47.58,51000.0,28.1417,28.2068,28.0884,28.1713,51000.0
2012-03-13 13:00:00,47.58,47.64,47.53,47.54,21100.0,28.1713,28.2068,28.1417,28.1476,21100.0
2012-03-13 13:30:00,47.53,47.62,47.5,47.52,24600.0,28.1417,28.1949,28.1239,28.1357,24600.0
2012-03-13 14:00:00,47.52,47.53,47.4,47.43,62300.0,28.1357,28.1417,28.0647,28.0825,62300.0
2012-03-13 14:30:00,47.45,47.51,47.32,47.33,87600.0,28.0943,28.1298,28.0173,28.0232,87600.0
2012-03-13 15:00:00,47.34,47.54,47.33,47.47,128000.0,28.0292,28.1476,28.0232,28.1061,128000.0
2012-03-13 15:30:00,47.47,47.63,47.43,47.61,152400.0,28.1061,28.2009,28.0825,28.189,152400.0
2012-03-14 09:30:00,47.16,47.73,47.12,47.6,232600.0,27.9226,28.2601,27.8989,28.1831,232600.0
2012-03-14 10:00:00,47.56,47.62,47.43,47.45,64900.0,28.1594,28.1949,28.0825,28.0943,64900.0
2012-03-14 10:30:00,47.45,47.47,47.26,47.28,130900.0,28.0943,28.1061,27.9818,27.9936,130900.0
2012-03-14 11:00:00,47.27,47.33,47.15,47.29,101000.0,27.9877,28.0232,27.9167,27.9996,101000.0
2012-03-14 11:30:00,47.3,47.37,47.2,47.25,73300.0,28.0055,28.0469,27.9463,27.9759,73300.0
2012-03-14 12:00:00,47.25,47.26,47.17,47.2,129400.0,27.9759,27.9818,27.9285,27.9463,129400.0
2012-03-14 12:30:00,47.21,47.31,47.19,47.27,110600.0,27.9522,28.0114,27.9404,27.9877,110600.0
2012-03-14 13:00:00,47.26,47.3,47.2,47.27,28300.0,27.9818,28.0055,27.9463,27.9877,28300.0
2012-03-14 13:30:00,47.26,47.26,47.09,47.16,75000.0,27.9818,27.9818,27.8811,27.9226,75000.0
2012-03-14 14:00:00,47.17,47.25,47.07,47.15,35800.0,27.9285,27.9759,27.8693,27.9167,35800.0
2012-03-14 14:30:00,47.14,47.24,47.09,47.24,57500.0,27.9107,27.97,27.8811,27.97,57500.0
2012-03-14 15:00:00,47.22,47.27,47.17,47.27,69900.0,27.9581,27.9877,27.9285,27.9877,69900.0
2012-03-14 15:30:00,47.28,47.32,47.2,47.32,111500.0,27.9936,28.0173,27.9463,28.0173,111500.0
2012-03-15 09:30:00,47.51,47.79,47.46,47.67,161400.0,28.1298,28.2956,28.1002,28.2246,161400.0
2012-03-15 10:00:00,47.67,48.0,47.67,47.89,250200.0,28.2246,28.4199,28.2246,28.3548,250200.0
2012-03-15 10:30:00,47.87,47.94,47.73,47.74,175100.0,28.343,28.3844,28.2601,28.266,175100.0
2012-03-15 11:00:00,47.74,47.81,47.68,47.8,77800.0,28.266,28.3074,28.2305,28.3015,77800.0
2012-03-15 11:30:00,47.8,47.91,47.78,47.87,37800.0,28.3015,28.3667,28.2897,28.343,37800.0
2012-03-15 12:00:00,47.87,48.09,47.82,48.08,97800.0,28.343,28.4732,28.3134,28.4673,97800.0
2012-03-15 12:30:00,48.07,48.2,48.05,48.09,69400.0,28.4614,28.5384,28.4495,28.4732,69400.0
2012-03-15 13:00:00,48.11,48.16,47.92,47.95,140600.0,28.4851,28.5147,28.3726,28.3903,140600.0
2012-03-15 13:30:00,47.94,47.99,47.89,47.95,51900.0,28.3844,28.414,28.3548,28.3903,51900.0
2012-03-15 14:00:00,47.93,48.09,47.86,48.07,57500.0,28.3785,28.4732,28.337,28.4614,57500.0
2012-03-15 14:30:00,48.07,48.13,48.05,48.09,35900.0,28.4614,28.4969,28.4495,28.4732,35900.0
2012-03-15 15:00:00,48.09,48.15,48.02,48.14,61600.0,28.4732,28.5088,28.4318,28.5028,61600.0
2012-03-15 15:30:00,48.15,48.2,47.98,48.14,210500.0,28.5088,28.5384,28.4081,28.5028,210500.0
2012-03-16 09:30:00,48.12,48.23,47.94,48.02,82100.0,28.491,28.5561,28.3844,28.4318,82100.0
2012-03-16 10:00:00,48.04,48.18,47.96,48.16,56600.0,28.4436,28.5265,28.3963,28.5147,56600.0
2012-03-16 10:30:00,48.16,48.38,48.14,48.32,64400.0,28.5147,28.6449,28.5028,28.6094,64400.0
2012-03-16 11:00:00,48.31,48.33,48.09,48.12,98500.0,28.6035,28.6153,28.4732,28.491,98500.0
2012-03-16 11:30:00,48.13,48.19,48.08,48.17,89300.0,28.4969,28.5324,28.4673,28.5206,89300.0
2012-03-16 12:00:00,48.17,48.23,48.08,48.19,44000.0,28.5206,28.5561,28.4673,28.5324,44000.0
2012-03-16 12:30:00,48.2,48.2,48.11,48.13,62700.0,28.5384,28.5384,28.4851,28.4969,62700.0
2012-03-16 13:00:00,48.13,48.13,48.04,48.09,45200.0,28.4969,28.4969,28.4436,28.4732,45200.0
2012-03-16 13:30:00,48.1,48.11,48.01,48.06,41700.0,28.4791,28.4851,28.4259,28.4555,41700.0
2012-03-16 14:00:00,48.06,48.2,48.06,48.17,53000.0,28.4555,28.5384,28.4555,28.5206,53000.0
2012-03-16 14:30:00,48.17,48.17,48.03,48.15,69500.0,28.5206,28.5206,28.4377,28.5088,69500.0
2012-03-16 15:00:00,48.15,48.22,48.11,48.12,58400.0,28.5088,28.5502,28.4851,28.491,58400.0
2012-03-16 15:30:00,48.12,48.15,48.02,48.04,70400.0,28.491,28.5088,28.4318,28.4436,70400.0
2012-03-19 09:30:00,48.28,48.33,48.15,48.25,56000.0,28.5857,28.6153,28.5088,28.568,56000.0
2012-03-19 10:00:00,48.23,48.23,48.02,48.13,68300.0,28.5561,28.5561,28.4318,28.4969,68300.0
2012-03-19 10:30:00,48.16,48.35,48.06,48.35,55200.0,28.5147,28.6272,28.4555,28.6272,55200.0
2012-03-19 11:00:00,48.35,48.43,48.25,48.41,57800.0,28.6272,28.6745,28.568,28.6627,57800.0
2012-03-19 11:30:00,48.42,48.69,48.42,48.46,70400.0,28.6686,28.8285,28.6686,28.6923,70400.0
2012-03-19 12:00:00,48.45,48.5,48.33,48.37,80800.0,28.6864,28.716,28.6153,28.639,80800.0
2012-03-19 12:30:00,48.36,48.45,48.35,48.38,43100.0,28.6331,28.6864,28.6272,28.6449,43100.0
2012-03-19 13:00:00,48.38,48.43,48.34,48.43,31900.0,28.6449,28.6745,28.6212,28.6745,31900.0
2012-03-19 13:30:00,48.43,48.45,48.38,48.4,59400.0,28.6745,28.6864,28.6449,28.6568,59400.0
2012-03-19 14:00:00,48.4,48.43,48.36,48.41,67000.0,28.6568,28.6745,28.6331,28.6627,67000.0
2012-03-19 14:30:00,48.4,48.42,48.29,48.31,78700.0,28.6568,28.6686,28.5916,28.6035,78700.0
2012-03-19 15:00:00,48.31,48.38,48.29,48.3,102700.0,28.6035,28.6449,28.5916,28.5976,102700.0
2012-03-19 15:30:00,48.3,48.4,48.29,48.35,86900.0,28.5976,28.6568,28.5916,28.6272,86900.0
2012-03-20 09:30:00,47.84,47.92,47.72,47.92,103600.0,28.3252,28.3726,28.2542,28.3726,103600.0
2012-03-20 10:00:00,47.92,48.05,47.87,47.95,47800.0,28.3726,28.4495,28.343,28.3903,47800.0
2012-03-20 10:30:00,47.93,48.04,47.89,47.96,281500.0,28.3785,28.4436,28.3548,28.3963,281500.0
2012-03-20 11:00:00,47.95,48.14,47.93,48.11,78100.0,28.3903,28.5028,28.3785,28.4851,78100.0
2012-03-20 11:30:00,48.11,48.14,47.92,48.03,68400.0,28.4851,28.5028,28.3726,28.4377,68400.0
2012-03-20 12:00:00,48.03,48.1,47.97,48.04,79200.0,28.4377,28.4791,28.4022,28.4436,79200.0
2012-03-20 12:30:00,48.04,48.24,48.02,48.17,67700.0,28.4436,28.562,28.4318,28.5206,67700.0
2012-03-20 13:00:00,48.15,48.32,48.15,48.26,16500.0,28.5088,28.6094,28.5088,28.5739,16500.0
2012-03-20 13:30:00,48.27,48.37,48.22,48.37,45500.0,28.5798,28.639,28.5502,28.639,45500.0
2012-03-20 14:00:00,48.37,48.64,48.31,48.6,218500.0,28.639,28.7989,28.6035,28.7752,218500.0
2012-03-20 14:30:00,48.6,48.63,48.52,48.61,122400.0,28.7752,28.793,28.7278,28.7811,122400.0
2012-03-20 15:00:00,48.62,48.73,48.62,48.64,169300.0,28.787,28.8522,28.787,28.7989,169300.0
2012-03-20 15:30:00,48.63,48.65,48.53,48.54,305800.0,28.793,28.8048,28.7337,28.7397,305800.0
2012-03-21 09:30:00,48.87,49.09,48.86,49.01,154400.0,28.9351,29.0653,28.9291,29.0179,154400.0
2012-03-21 10:00:00,49.01,49.01,48.64,48.66,459700.0,29.0179,29.0179,28.7989,28.8107,459700.0
2012-03-21 10:30:00,48.66,48.75,48.46,48.47,435600.0,28.8107,28.864,28.6923,28.6982,435600.0
2012-03-21 11:00:00,48.47,48.62,48.44,48.49,100000.0,28.6982,28.787,28.6805,28.7101,100000.0
2012-03-21 11:30:00,48.49,48.68,48.49,48.56,128200.0,28.7101,28.8226,28.7101,28.7515,128200.0
2012-03-21 12:00:00,48.56,48.81,48.56,48.74,274900.0,28.7515,28.8995,28.7515,28.8581,274900.0
2012-03-21 12:30:00,48.75,48.75,48.7,48.71,57400.0,28.864,28.864,28.8344,28.8403,57400.0
2012-03-21 13:00:00,48.71,48.71,48.55,48.6,22000.0,28.8403,28.8403,28.7456,28.7752,22000.0
2012-03-21 13:30:00,48.62,48.65,48.53,48.6,34300.0,28.787,28.8048,28.7337,28.7752,34300.0
2012-03-21 14:00:00,48.59,48.7,48.59,48.7,54100.0,28.7693,28.8344,28.7693,28.8344,54100.0
2012-03-21 14:30:00,48.69,48.7,48.58,48.65,91500.0,28.8285,28.8344,28.7633,28.8048,91500.0
2012-03-21 15:00:00,48.66,48.7,48.59,48.6,85100.0,28.8107,28.8344,28.7693,28.7752,85100.0
2012-03-21 15:30:00,48.6,48.6,48.35,48.43,301800.0,28.7752,28.7752,28.6272,28.6745,301800.0
2012-03-22 09:30:00,47.6,47.87,47.58,47.72,273400.0,28.1831,28.343,28.1713,28.2542,273400.0
2012-03-22 10:00:00,47.72,47.84,47.61,47.66,182400.0,28.2542,28.3252,28.189,28.2186,182400.0
2012-03-22 10:30:00,47.66,47.67,47.47,47.54,129800.0,28.2186,28.2246,28.1061,28.1476,129800.0
2012-03-22 11:00:00,47.54,47.56,47.44,47.52,204700.0,28.1476,28.1594,28.0884,28.1357,204700.0
2012-03-22 11:30:00,47.52,47.74,47.51,47.63,127200.0,28.1357,28.266,28.1298,28.2009,127200.0
2012-03-22 12:00:00,47.63,47.83,47.62,47.83,119500.0,28.2009,28.3193,28.1949,28.3193,119500.0
2012-03-22 12:30:00,47.85,47.86,47.66,47.79,51900.0,28.3311,28.337,28.2186,28.2956,51900.0
2012-03-22 13:00:00,47.78,47.82,47.72,47.82,65200.0,28.2897,28.3134,28.2542,28.3134,65200.0
2012-03-22 13:30:00,47.81,48.0,47.78,47.78,86600.0,28.3074,28.4199,28.2897,28.2897,86600.0
2012-03-22 14:00:00,47.79,47.79,47.64,47.68,75300.0,28.2956,28.2956,28.2068,28.2305,75300.0
2012-03-22 14:30:00,47.67,47.77,47.67,47.74,85100.0,28.2246,28.2838,28.2246,28.266,85100.0
2012-03-22 15:00:00,47.73,47.74,47.66,47.68,128000.0,28.2601,28.266,28.2186,28.2305,128000.0
2012-03-22 15:30:00,47.69,47.87,47.67,47.78,215200.0,28.2364,28.343,28.2246,28.2897,215200.0
2012-03-23 09:30:00,47.52,47.73,47.44,47.68,96500.0,28.1357,28.2601,28.0884,28.2305,96500.0
2012-03-23 10:00:00,47.64,47.68,47.46,47.57,132700.0,28.2068,28.2305,28.1002,28.1653,132700.0
2012-03-23 10:30:00,47.52,47.65,47.5,47.56,64500.0,28.1357,28.2127,28.1239,28.1594,64500.0
2012-03-23 11:00:00,47.57,47.67,47.52,47.67,33000.0,28.1653,28.2246,28.1357,28.2246,33000.0
2012-03-23 11:30:00,47.67,47.75,47.59,47.73,36100.0,28.2246,28.2719,28.1772,28.2601,36100.0
2012-03-23 12:00:00,47.72,47.85,47.68,47.83,36600.0,28.2542,28.3311,28.2305,28.3193,36600.0
2012-03-23 12:30:00,47.83,47.93,47.78,47.92,42400.0,28.3193,28.3785,28.2897,28.3726,42400.0
2012-03-23 13:00:00,47.92,47.94,47.87,47.89,28400.0,28.3726,28.3844,28.343,28.3548,28400.0
2012-03-23 13:30:00,47.9,47.96,47.8,47.89,69000.0,28.3607,28.3963,28.3015,28.3548,69000.0
2012-03-23 14:00:00,47.9,47.97,47.88,47.92,95700.0,28.3607,28.4022,28.3489,28.3726,95700.0
2012-03-23 14:30:00,47.93,47.97,47.82,47.84,57300.0,28.3785,28.4022,28.3134,28.3252,57300.0
2012-03-23 15:00:00,47.83,47.83,47.71,47.73,75300.0,28.3193,28.3193,28.2482,28.2601,75300.0
2012-03-23 15:30:00,47.73,47.8,47.73,47.8,95900.0,28.2601,28.3015,28.2601,28.3015,95900.0
2012-03-26 09:30:00,48.52,48.55,48.4,48.5,98900.0,28.7278,28.7456,28.6568,28.716,98900.0
2012-03-26 10:00:00,48.54,48.66,48.48,48.65,84800.0,28.7397,28.8107,28.7041,28.8048,84800.0
2012-03-26 10:30:00,48.65,48.7,48.58,48.67,77600.0,28.8048,28.8344,28.7633,28.8166,77600.0
2012-03-26 11:00:00,48.67,48.74,48.6,48.6,121400.0,28.8166,28.8581,28.7752,28.7752,121400.0
2012-03-26 11:30:00,48.61,48.87,48.61,48.84,84000.0,28.7811,28.9351,28.7811,28.9173,84000.0
2012-03-26 12:00:00,48.84,48.84,48.8,48.8,53000.0,28.9173,28.9173,28.8936,28.8936,53000.0
2012-03-26 12:30:00,48.8,48.82,48.76,48.77,76700.0,28.8936,28.9054,28.8699,28.8758,76700.0
2012-03-26 13:00:00,48.78,48.8,48.73,48.78,59900.0,28.8818,28.8936,28.8522,28.8818,59900.0
2012-03-26 13:30:00,48.78,48.96,48.78,48.89,55100.0,28.8818,28.9883,28.8818,28.9469,55100.0
2012-03-26 14:00:00,48.89,49.0,48.87,48.99,65200.0,28.9469,29.012,28.9351,29.0061,65200.0
2012-03-26 14:30:00,48.99,49.0,48.85,48.89,78200.0,29.0061,29.012,28.9232,28.9469,78200.0
2012-03-26 15:00:00,48.9,48.97,48.84,48.9,124500.0,28.9528,28.9943,28.9173,28.9528,124500.0
2012-03-26 15:30:00,48.9,48.96,48.84,48.94,162400.0,28.9528,28.9883,28.9173,28.9765,162400.0
2012-03-27 09:30:00,49.06,49.2,48.9,49.09,65300.0,29.0475,29.1304,28.9528,29.0653,65300.0
2012-03-27 10:00:00,49.09,49.11,48.93,49.03,102100.0,29.0653,29.0772,28.9706,29.0298,102100.0
2012-03-27 10:30:00,49.03,49.04,48.83,48.86,108900.0,29.0298,29.0357,28.9114,28.9291,108900.0
2012-03-27 11:00:00,48.86,49.06,48.85,49.04,97800.0,28.9291,29.0475,28.9232,29.0357,97800.0
2012-03-27 11:30:00,49.03,49.23,49.02,49.16,107200.0,29.0298,29.1482,29.0239,29.1068,107200.0
2012-03-27 12:00:00,49.17,49.2,49.13,49.14,38300.0,29.1127,29.1304,29.089,29.0949,38300.0
2012-03-27 12:30:00,49.14,49.22,49.11,49.12,43200.0,29.0949,29.1423,29.0772,29.0831,43200.0
2012-03-27 13:00:00,49.11,49.12,49.01,49.06,52900.0,29.0772,29.0831,29.0179,29.0475,52900.0
2012-03-27 13:30:00,49.07,49.18,49.07,49.13,47400.0,29.0535,29.1186,29.0535,29.089,47400.0
2012-03-27 14:00:00,49.14,49.15,49.08,49.11,52200.0,29.0949,29.1008,29.0594,29.0772,52200.0
2012-03-27 14:30:00,49.11,49.11,49.04,49.05,39600.0,29.0772,29.0772,29.0357,29.0416,39600.0
2012-03-27 15:00:00,49.06,49.12,49.02,49.08,72300.0,29.0475,29.0831,29.0239,29.0594,72300.0
2012-03-27 15:30:00,49.07,49.09,48.98,49.01,94100.0,29.0535,29.0653,29.0002,29.0179,94100.0
2012-03-28 09:30:00,49.6,49.62,49.22,49.45,173300.0,29.3673,29.3791,29.1423,29.2785,173300.0
2012-03-28 10:00:00,49.46,49.57,49.38,49.48,152800.0,29.2844,29.3495,29.237,29.2962,152800.0
2012-03-28 10:30:00,49.47,49.47,49.19,49.32,129500.0,29.2903,29.2903,29.1245,29.2015,129500.0
2012-03-28 11:00:00,49.32,49.38,49.23,49.3,253800.0,29.2015,29.237,29.1482,29.1896,253800.0
2012-03-28 11:30:00,49.31,49.31,48.85,48.93,123700.0,29.1956,29.1956,28.9232,28.9706,123700.0
2012-03-28 12:00:00,48.93,49.07,48.87,48.95,37200.0,28.9706,29.0535,28.9351,28.9824,37200.0
2012-03-28 12:30:00,48.96,48.97,48.77,48.79,54100.0,28.9883,28.9943,28.8758,28.8877,54100.0
2012-03-28 13:00:00,48.79,48.84,48.73,48.84,64100.0,28.8877,28.9173,28.8522,28.9173,64100.0
2012-03-28 13:30:00,48.83,48.91,48.72,48.75,87600.0,28.9114,28.9587,28.8462,28.864,87600.0
2012-03-28 14:00:00,48.75,48.76,48.48,48.55,178800.0,28.864,28.8699,28.7041,28.7456,178800.0
2012-03-28 14:30:00,48.55,48.82,48.55,48.82,82200.0,28.7456,28.9054,28.7456,28.9054,82200.0
2012-03-28 15:00:00,48.81,48.95,48.7,48.73,114500.0,28.8995,28.9824,28.8344,28.8522,114500.0
2012-03-28 15:30:00,48.73,48.93,48.73,48.89,150200.0,28.8522,28.9706,28.8522,28.9469,150200.0
2012-03-29 09:30:00,48.81,48.93,48.67,48.83,111400.0,28.8995,28.9706,28.8166,28.9114,111400.0
2012-03-29 10:00:00,48.83,48.92,48.73,48.74,86000.0,28.9114,28.9647,28.8522,28.8581,86000.0
2012-03-29 10:30:00,48.74,48.84,48.68,48.83,84900.0,28.8581,28.9173,28.8226,28.9114,84900.0
2012-03-29 11:00:00,48.82,48.92,48.76,48.84,66400.0,28.9054,28.9647,28.8699,28.9173,66400.0
2012-03-29 11:30:00,48.83,48.87,48.73,48.82,64700.0,28.9114,28.9351,28.8522,28.9054,64700.0
2012-03-29 12:00:00,48.83,49.19,48.83,49.16,170000.0,28.9114,29.1245,28.9114,29.1068,170000.0
2012-03-29 12:30:00,49.16,49.16,48.95,49.02,70500.0,29.1068,29.1068,28.9824,29.0239,70500.0
2012-03-29 13:00:00,49.02,49.13,48.95,49.1,78300.0,29.0239,29.089,28.9824,29.0712,78300.0
2012-03-29 13:30:00,49.11,49.16,49.05,49.13,78100.0,29.0772,29.1068,29.0416,29.089,78100.0
2012-03-29 14:00:00,49.14,49.51,49.13,49.45,124700.0,29.0949,29.314,29.089,29.2785,124700.0
2012-03-29 14:30:00,49.45,49.45,49.29,49.4,131900.0,29.2785,29.2785,29.1837,29.2489,131900.0
2012-03-29 15:00:00,49.4,49.51,49.39,49.5,186400.0,29.2489,29.314,29.2429,29.3081,186400.0
2012-03-29 15:30:00,49.5,49.69,49.5,49.63,276200.0,29.3081,29.4206,29.3081,29.385,276200.0
2012-03-30 09:30:00,50.09,50.12,49.87,49.89,247600.0,29.6574,29.6752,29.5271,29.539,247600.0
2012-03-30 10:00:00,49.9,49.96,49.71,49.75,191800.0,29.5449,29.5804,29.4324,29.4561,191800.0
2012-03-30 10:30:00,49.75,49.82,49.49,49.61,164300.0,29.4561,29.4975,29.3021,29.3732,164300.0
2012-03-30 11:00:00,49.62,49.94,49.61,49.84,55100.0,29.3791,29.5686,29.3732,29.5094,55100.0
2012-03-30 11:30:00,49.84,49.95,49.81,49.91,54500.0,29.5094,29.5745,29.4916,29.5508,54500.0
2012-03-30 12:00:00,49.91,49.92,49.83,49.89,37600.0,29.5508,29.5567,29.5034,29.539,37600.0
2012-03-30 12:30:00,49.89,50.13,49.83,50.03,65800.0,29.539,29.6811,29.5034,29.6219,65800.0
2012-03-30 13:00:00,50.03,50.11,50.0,50.09,25100.0,29.6219,29.6692,29.6041,29.6574,25100.0
2012-03-30 13:30:00,50.09,50.18,50.09,50.18,34800.0,29.6574,29.7107,29.6574,29.7107,34800.0
2012-03-30 14:00:00,50.18,50.24,50.09,50.09,63300.0,29.7107,29.7462,29.6574,29.6574,63300.0
2012-03-30 14:30:00,50.09,50.18,50.08,50.17,91800.0,29.6574,29.7107,29.6515,29.7048,91800.0
2012-03-30 15:00:00,50.18,50.26,50.17,50.24,147200.0,29.7107,29.758,29.7048,29.7462,147200.0
2012-03-30 15:30:00,50.24,50.32,50.14,50.14,242000.0,29.7462,29.7936,29.687,29.687,242000.0
2012-04-02 09:30:00,50.28,50.31,50.06,50.09,253400.0,29.7699,29.7876,29.6396,29.6574,253400.0
2012-04-02 10:00:00,50.09,50.53,50.04,50.5,145000.0,29.6574,29.9179,29.6278,29.9001,145000.0
2012-04-02 10:30:00,50.51,50.71,50.35,50.7,183300.0,29.9061,30.0245,29.8113,30.0186,183300.0
2012-04-02 11:00:00,50.7,50.8,50.64,50.79,98200.0,30.0186,30.0778,29.983,30.0718,98200.0
2012-04-02 11:30:00,50.77,50.89,50.69,50.83,54300.0,30.06,30.1311,30.0126,30.0955,54300.0
2012-04-02 12:00:00,50.83,50.91,50.8,50.84,40300.0,30.0955,30.1429,30.0778,30.1015,40300.0
2012-04-02 12:30:00,50.85,50.87,50.78,50.85,39300.0,30.1074,30.1192,30.0659,30.1074,39300.0
2012-04-02 13:00:00,50.86,50.95,50.8,50.85,57800.0,30.1133,30.1666,30.0778,30.1074,57800.0
2012-04-02 13:30:00,50.84,50.87,50.77,50.8,37800.0,30.1015,30.1192,30.06,30.0778,37800.0
2012-04-02 14:00:00,50.79,50.8,50.75,50.75,60000.0,30.0718,30.0778,30.0482,30.0482,60000.0
2012-04-02 14:30:00,50.75,50.95,50.75,50.94,100700.0,30.0482,30.1666,30.0482,30.1607,100700.0
2012-04-02 15:00:00,50.95,50.97,50.81,50.82,111400.0,30.1666,30.1784,30.0837,30.0896,111400.0
2012-04-02 15:30:00,50.81,50.82,50.63,50.75,362300.0,30.0837,30.0896,29.9771,30.0482,362300.0
2012-04-03 09:30:00,50.58,50.75,50.5,50.58,122200.0,29.9475,30.0482,29.9001,29.9475,122200.0
2012-04-03 10:00:00,50.6,50.65,50.5,50.64,177900.0,29.9594,29.989,29.9001,29.983,177900.0
2012-04-03 10:30:00,50.64,50.77,50.5,50.51,226600.0,29.983,30.06,29.9001,29.9061,226600.0
2012-04-03 11:00:00,50.5,50.5,50.2,50.22,194700.0,29.9001,29.9001,29.7225,29.7344,194700.0
2012-04-03 11:30:00,50.21,50.25,50.13,50.19,41200.0,29.7284,29.7521,29.6811,29.7166,41200.0
2012-04-03 12:00:00,50.19,50.22,50.04,50.18,57300.0,29.7166,29.7344,29.6278,29.7107,57300.0
2012-04-03 12:30:00,50.19,50.25,50.08,50.22,61200.0,29.7166,29.7521,29.6515,29.7344,61200.0
2012-04-03 13:00:00,50.23,50.24,50.17,50.19,30200.0,29.7403,29.7462,29.7048,29.7166,30200.0
2012-04-03 13:30:00,50.17,50.31,50.17,50.3,51700.0,29.7048,29.7876,29.7048,29.7817,51700.0
2012-04-03 14:00:00,50.29,50.29,49.99,50.03,139700.0,29.7758,29.7758,29.5982,29.6219,139700.0
2012-04-03 14:30:00,50.02,50.03,49.75,49.8,124600.0,29.6159,29.6219,29.4561,29.4857,124600.0
2012-04-03 15:00:00,49.81,49.95,49.73,49.78,115800.0,29.4916,29.5745,29.4442,29.4738,115800.0
2012-04-03 15:30:00,49.77,49.96,49.74,49.95,214000.0,29.4679,29.5804,29.4502,29.5745,214000.0
2012-04-04 09:30:00,48.92,49.01,48.85,48.9,196600.0,28.9647,29.0179,28.9232,28.9528,196600.0
2012-04-04 10:00:00,48.9,48.91,48.25,48.26,354800.0,28.9528,28.9587,28.568,28.5739,354800.0
2012-04-04 10:30:00,48.28,48.31,47.7,47.7,264400.0,28.5857,28.6035,28.2423,28.2423,264400.0
2012-04-04 11:00:00,47.7,47.98,47.7,47.78,290100.0,28.2423,28.4081,28.2423,28.2897,290100.0
2012-04-04 11:30:00,47.79,47.94,47.74,47.88,99000.0,28.2956,28.3844,28.266,28.3489,99000.0
2012-04-04 12:00:00,47.89,48.01,47.86,47.98,135800.0,28.3548,28.4259,28.337,28.4081,135800.0
2012-04-04 12:30:00,47.98,48.0,47.9,47.9,71300.0,28.4081,28.4199,28.3607,28.3607,71300.0
2012-04-04 13:00:00,47.9,47.95,47.83,47.89,146000.0,28.3607,28.3903,28.3193,28.3548,146000.0
2012-04-04 13:30:00,47.89,47.9,47.77,47.88,149400.0,28.3548,28.3607,28.2838,28.3489,149400.0
2012-04-04 14:00:00,47.89,48.0,47.86,47.99,144300.0,28.3548,28.4199,28.337,28.414,144300.0
2012-04-04 14:30:00,47.99,48.02,47.93,47.99,235300.0,28.414,28.4318,28.3785,28.414,235300.0
2012-04-04 15:00:00,48.0,48.1,47.95,48.09,203700.0,28.4199,28.4791,28.3903,28.4732,203700.0
2012-04-04 15:30:00,48.1,48.24,48.09,48.18,239700.0,28.4791,28.562,28.4732,28.5265,239700.0
2012-04-05 09:30:00,47.93,48.14,47.85,47.99,113100.0,28.3785,28.5028,28.3311,28.414,113100.0
2012-04-05 10:00:00,47.99,48.1,47.9,48.03,134000.0,28.414,28.4791,28.3607,28.4377,134000.0
2012-04-05 10:30:00,48.03,48.11,47.97,48.03,193000.0,28.4377,28.4851,28.4022,28.4377,193000.0
2012-04-05 11:00:00,48.03,48.24,48.0,48.17,102800.0,28.4377,28.562,28.4199,28.5206,102800.0
2012-04-05 11:30:00,48.16,48.19,48.08,48.19,35500.0,28.5147,28.5324,28.4673,28.5324,35500.0
2012-04-05 12:00:00,48.19,48.19,48.08,48.11,50300.0,28.5324,28.5324,28.4673,28.4851,50300.0
2012-04-05 12:30:00,48.11,48.19,48.08,48.15,49100.0,28.4851,28.5324,28.4673,28.5088,49100.0
2012-04-05 13:00:00,48.15,48.18,48.07,48.13,59000.0,28.5088,28.5265,28.4614,28.4969,59000.0
2012-04-05 13:30:00,48.12,48.15,48.07,48.08,75800.0,28.491,28.5088,28.4614,28.4673,75800.0
2012-04-05 14:00:00,48.09,48.13,48.04,48.13,57700.0,28.4732,28.4969,28.4436,28.4969,57700.0
2012-04-05 14:30:00,48.13,48.19,48.11,48.15,72600.0,28.4969,28.5324,28.4851,28.5088,72600.0
2012-04-05 15:00:00,48.15,48.15,47.99,48.02,142100.0,28.5088,28.5088,28.414,28.4318,142100.0
2012-04-05 15:30:00,48.02,48.11,47.93,47.99,228200.0,28.4318,28.4851,28.3785,28.414,228200.0
2012-04-09 09:30:00,47.52,47.59,47.33,47.58,115800.0,28.1357,28.1772,28.0232,28.1713,115800.0
2012-04-09 10:00:00,47.59,47.87,47.59,47.83,70000.0,28.1772,28.343,28.1772,28.3193,70000.0
2012-04-09 10:30:00,47.83,47.92,47.74,47.92,93900.0,28.3193,28.3726,28.266,28.3726,93900.0
2012-04-09 11:00:00,47.92,47.92,47.75,47.83,63100.0,28.3726,28.3726,28.2719,28.3193,63100.0
2012-04-09 11:30:00,47.84,47.96,47.84,47.96,32600.0,28.3252,28.3963,28.3252,28.3963,32600.0
2012-04-09 12:00:00,47.96,47.99,47.88,47.98,26500.0,28.3963,28.414,28.3489,28.4081,26500.0
2012-04-09 12:30:00,47.98,48.13,47.97,48.13,60200.0,28.4081,28.4969,28.4022,28.4969,60200.0
2012-04-09 13:00:00,48.13,48.29,48.12,48.2,63400.0,28.4969,28.5916,28.491,28.5384,63400.0
2012-04-09 13:30:00,48.2,48.26,48.16,48.26,26200.0,28.5384,28.5739,28.5147,28.5739,26200.0
2012-04-09 14:00:00,48.27,48.29,48.17,48.27,23700.0,28.5798,28.5916,28.5206,28.5798,23700.0
2012-04-09 14:30:00,48.26,48.32,48.18,48.24,56200.0,28.5739,28.6094,28.5265,28.562,56200.0
2012-04-09 15:00:00,48.23,48.26,48.11,48.16,42300.0,28.5561,28.5739,28.4851,28.5147,42300.0
2012-04-09 15:30:00,48.16,48.18,48.04,48.08,98300.0,28.5147,28.5265,28.4436,28.4673,98300.0
2012-04-10 09:30:00,47.93,48.24,47.88,48.21,86600.0,28.3785,28.562,28.3489,28.5443,86600.0
2012-04-10 10:00:00,48.21,48.22,47.84,48.05,85500.0,28.5443,28.5502,28.3252,28.4495,85500.0
2012-04-10 10:30:00,48.04,48.13,47.87,47.89,73700.0,28.4436,28.4969,28.343,28.3548,73700.0
2012-04-10 11:00:00,47.89,48.01,47.72,47.75,60000.0,28.3548,28.4259,28.2542,28.2719,60000.0
2012-04-10 11:30:00,47.75,47.77,47.4,47.53,96700.0,28.2719,28.2838,28.0647,28.1417,96700.0
2012-04-10 12:00:00,47.53,47.63,47.3,47.63,87400.0,28.1417,28.2009,28.0055,28.2009,87400.0
2012-04-10 12:30:00,47.61,47.66,47.46,47.48,43600.0,28.189,28.2186,28.1002,28.1121,43600.0
2012-04-10 13:00:00,47.49,47.54,47.29,47.39,39600.0,28.118,28.1476,27.9996,28.0588,39600.0
2012-04-10 13:30:00,47.35,47.41,47.28,47.35,24100.0,28.0351,28.0706,27.9936,28.0351,24100.0
2012-04-10 14:00:00,47.34,47.39,47.25,47.32,70300.0,28.0292,28.0588,27.9759,28.0173,70300.0
2012-04-10 14:30:00,47.31,47.36,47.09,47.2,91300.0,28.0114,28.041,27.8811,27.9463,91300.0
2012-04-10 15:00:00,47.21,47.21,47.05,47.11,120800.0,27.9522,27.9522,27.8575,27.893,120800.0
2012-04-10 15:30:00,47.12,47.29,47.11,47.2,194300.0,27.8989,27.9996,27.893,27.9463,194300.0
2012-04-11 09:30:00,47.26,47.46,47.24,47.44,202900.0,27.9818,28.1002,27.97,28.0884,202900.0
2012-04-11 10:00:00,47.43,47.64,47.41,47.51,227100.0,28.0825,28.2068,28.0706,28.1298,227100.0
2012-04-11 10:30:00,47.51,47.58,47.37,47.44,279100.0,28.1298,28.1713,28.0469,28.0884,279100.0
2012-04-11 11:00:00,47.44,47.45,47.2,47.27,165800.0,28.0884,28.0943,27.9463,27.9877,165800.0
2012-04-11 11:30:00,47.27,47.48,47.27,47.48,50900.0,27.9877,28.1121,27.9877,28.1121,50900.0
2012-04-11 12:00:00,47.49,47.62,47.44,47.6,41700.0,28.118,28.1949,28.0884,28.1831,41700.0
2012-04-11 12:30:00,47.6,47.65,47.51,47.65,49100.0,28.1831,28.2127,28.1298,28.2127,49100.0
2012-04-11 13:00:00,47.65,47.72,47.51,47.51,55800.0,28.2127,28.2542,28.1298,28.1298,55800.0
2012-04-11 13:30:00,47.52,47.54,47.4,47.54,101600.0,28.1357,28.1476,28.0647,28.1476,101600.0
2012-04-11 14:00:00,47.53,47.54,47.3,47.34,165400.0,28.1417,28.1476,28.0055,28.0292,165400.0
2012-04-11 14:30:00,47.35,47.47,47.28,47.37,127800.0,28.0351,28.1061,27.9936,28.0469,127800.0
2012-04-11 15:00:00,47.38,47.39,47.07,47.08,149600.0,28.0528,28.0588,27.8693,27.8752,149600.0
2012-04-11 15:30:00,47.08,47.16,47.07,47.1,293500.0,27.8752,27.9226,27.8693,27.8871,293500.0
2012-04-12 09:30:00,47.94,48.35,47.91,48.31,256600.0,28.3844,28.6272,28.3667,28.6035,256600.0
2012-04-12 10:00:00,48.3,48.66,48.25,48.63,270500.0,28.5976,28.8107,28.568,28.793,270500.0
2012-04-12 10:30:00,48.62,48.63,48.49,48.62,259300.0,28.787,28.793,28.7101,28.787,259300.0
2012-04-12 11:00:00,48.61,49.04,48.58,48.9,504200.0,28.7811,29.0357,28.7633,28.9528,504200.0
2012-04-12 11:30:00,48.9,49.26,48.86,49.26,174800.0,28.9528,29.166,28.9291,29.166,174800.0
2012-04-12 12:00:00,49.26,49.51,49.24,49.48,119700.0,29.166,29.314,29.1541,29.2962,119700.0
2012-04-12 12:30:00,49.44,49.58,49.4,49.5,55600.0,29.2725,29.3554,29.2489,29.3081,55600.0
2012-04-12 13:00:00,49.48,49.5,49.32,49.35,113200.0,29.2962,29.3081,29.2015,29.2193,113200.0
2012-04-12 13:30:00,49.34,49.34,49.13,49.18,93200.0,29.2133,29.2133,29.089,29.1186,93200.0
2012-04-12 14:00:00,49.17,49.26,49.15,49.23,81200.0,29.1127,29.166,29.1008,29.1482,81200.0
2012-04-12 14:30:00,49.23,49.26,49.18,49.21,204800.0,29.1482,29.166,29.1186,29.1364,204800.0
2012-04-12 15:00:00,49.21,49.21,49.09,49.09,274400.0,29.1364,29.1364,29.0653,29.0653,274400.0
2012-04-12 15:30:00,49.1,49.18,48.84,48.91,501400.0,29.0712,29.1186,28.9173,28.9587,501400.0
2012-04-13 09:30:00,48.93,48.97,48.7,48.73,149800.0,28.9706,28.9943,28.8344,28.8522,149800.0
2012-04-13 10:00:00,48.73,48.79,48.48,48.58,218900.0,28.8522,28.8877,28.7041,28.7633,218900.0
2012-04-13 10:30:00,48.59,48.67,48.35,48.67,128300.0,28.7693,28.8166,28.6272,28.8166,128300.0
2012-04-13 11:00:00,48.67,48.7,48.55,48.68,119200.0,28.8166,28.8344,28.7456,28.8226,119200.0
2012-04-13 11:30:00,48.68,48.76,48.6,48.67,130200.0,28.8226,28.8699,28.7752,28.8166,130200.0
2012-04-13 12:00:00,48.66,48.7,48.6,48.65,37900.0,28.8107,28.8344,28.7752,28.8048,37900.0
2012-04-13 12:30:00,48.65,48.72,48.57,48.67,48500.0,28.8048,28.8462,28.7574,28.8166,48500.0
2012-04-13 13:00:00,48.66,48.69,48.55,48.62,82400.0,28.8107,28.8285,28.7456,28.787,82400.0
2012-04-13 13:30:00,48.62,48.65,48.55,48.55,114200.0,28.787,28.8048,28.7456,28.7456,114200.0
2012-04-13 14:00:00,48.55,48.59,48.42,48.45,96000.0,28.7456,28.7693,28.6686,28.6864,96000.0
2012-04-13 14:30:00,48.44,48.55,48.42,48.53,76900.0,28.6805,28.7456,28.6686,28.7337,76900.0
2012-04-13 15:00:00,48.53,48.58,48.5,48.54,135600.0,28.7337,28.7633,28.716,28.7397,135600.0
2012-04-13 15:30:00,48.54,48.79,48.54,48.7,540200.0,28.7397,28.8877,28.7397,28.8344,540200.0
2012-04-16 09:30:00,48.89,49.28,48.76,48.93,278400.0,28.9469,29.1778,28.8699,28.9706,278400.0
2012-04-16 10:00:00,48.92,49.08,48.68,49.04,245200.0,28.9647,29.0594,28.8226,29.0357,245200.0
2012-04-16 10:30:00,49.06,49.23,48.93,49.09,133100.0,29.0475,29.1482,28.9706,29.0653,133100.0
2012-04-16 11:00:00,49.09,49.35,49.06,49.24,125300.0,29.0653,29.2193,29.0475,29.1541,125300.0
2012-04-16 11:30:00,49.23,49.23,49.04,49.1,66000.0,29.1482,29.1482,29.0357,29.0712,66000.0
2012-04-16 12:00:00,49.1,49.31,49.06,49.27,65300.0,29.0712,29.1956,29.0475,29.1719,65300.0
2012-04-16 12:30:00,49.25,49.42,49.08,49.4,117800.0,29.16,29.2607,29.0594,29.2489,117800.0
2012-04-16 13:00:00,49.4,49.62,49.37,49.38,137700.0,29.2489,29.3791,29.2311,29.237,137700.0
2012-04-16 13:30:00,49.38,49.53,49.32,49.46,185600.0,29.237,29.3258,29.2015,29.2844,185600.0
2012-04-16 14:00:00,49.47,49.51,49.42,49.49,104100.0,29.2903,29.314,29.2607,29.3021,104100.0
2012-04-16 14:30:00,49.48,49.62,49.4,49.47,135300.0,29.2962,29.3791,29.2489,29.2903,135300.0
2012-04-16 15:00:00,49.49,49.5,49.25,49.32,217600.0,29.3021,29.3081,29.16,29.2015,217600.0
2012-04-16 15:30:00,49.32,49.4,49.22,49.34,259000.0,29.2015,29.2489,29.1423,29.2133,259000.0
2012-04-17 09:30:00,49.68,49.79,49.59,49.66,157200.0,29.4146,29.4798,29.3613,29.4028,157200.0
2012-04-17 10:00:00,49.63,49.82,49.52,49.8,114400.0,29.385,29.4975,29.3199,29.4857,114400.0
2012-04-17 10:30:00,49.8,49.88,49.62,49.76,123700.0,29.4857,29.5331,29.3791,29.462,123700.0
2012-04-17 11:00:00,49.78,49.85,49.65,49.71,157700.0,29.4738,29.5153,29.3969,29.4324,157700.0
2012-04-17 11:30:00,49.71,49.94,49.71,49.91,128100.0,29.4324,29.5686,29.4324,29.5508,128100.0
2012-04-17 12:00:00,49.9,49.94,49.87,49.94,68200.0,29.5449,29.5686,29.5271,29.5686,68200.0
2012-04-17 12:30:00,49.94,50.01,49.93,50.0,74600.0,29.5686,29.61,29.5627,29.6041,74600.0
2012-04-17 13:00:00,50.0,50.13,49.94,50.12,88200.0,29.6041,29.6811,29.5686,29.6752,88200.0
2012-04-17 13:30:00,50.13,50.17,50.06,50.09,101200.0,29.6811,29.7048,29.6396,29.6574,101200.0
2012-04-17 14:00:00,50.09,50.1,50.0,50.0,86900.0,29.6574,29.6633,29.6041,29.6041,86900.0
2012-04-17 14:30:00,50.01,50.02,49.76,49.89,212400.0,29.61,29.6159,29.462,29.539,212400.0
2012-04-17 15:00:00,49.88,49.89,49.58,49.6,376700.0,29.5331,29.539,29.3554,29.3673,376700.0
2012-04-17 15:30:00,49.6,49.6,49.35,49.42,487000.0,29.3673,29.3673,29.2193,29.2607,487000.0
2012-04-18 09:30:00,47.81,48.33,47.74,48.27,694500.0,28.3074,28.6153,28.266,28.5798,694500.0
2012-04-18 10:00:00,48.28,48.79,48.12,48.54,520600.0,28.5857,28.8877,28.491,28.7397,520600.0
2012-04-18 10:30:00,48.54,48.82,48.39,48.77,287300.0,28.7397,28.9054,28.6509,28.8758,287300.0
2012-04-18 11:00:00,48.78,48.94,48.59,48.84,219700.0,28.8818,28.9765,28.7693,28.9173,219700.0
2012-04-18 11:30:00,48.84,49.03,48.81,48.96,211100.0,28.9173,29.0298,28.8995,28.9883,211100.0
2012-04-18 12:00:00,48.97,49.09,48.78,48.82,211600.0,28.9943,29.0653,28.8818,28.9054,211600.0
2012-04-18 12:30:00,48.82,48.87,48.63,48.78,139600.0,28.9054,28.9351,28.793,28.8818,139600.0
2012-04-18 13:00:00,48.79,49.0,48.76,48.89,131500.0,28.8877,29.012,28.8699,28.9469,131500.0
2012-04-18 13:30:00,48.88,49.0,48.78,48.87,120800.0,28.941,29.012,28.8818,28.9351,120800.0
2012-04-18 14:00:00,48.89,49.43,48.87,49.38,239400.0,28.9469,29.2666,28.9351,29.237,239400.0
2012-04-18 14:30:00,49.38,49.56,49.28,49.41,277000.0,29.237,29.3436,29.1778,29.2548,277000.0
2012-04-18 15:00:00,49.42,49.48,49.27,49.33,236600.0,29.2607,29.2962,29.1719,29.2074,236600.0
2012-04-18 15:30:00,49.33,49.38,49.27,49.32,339700.0,29.2074,29.237,29.1719,29.2015,339700.0
2012-04-19 09:30:00,50.74,50.97,50.48,50.73,385700.0,30.0422,30.1784,29.8883,30.0363,385700.0
2012-04-19 10:00:00,50.72,50.95,50.41,50.86,239700.0,30.0304,30.1666,29.8469,30.1133,239700.0
2012-04-19 10:30:00,50.86,51.35,50.86,50.9,154900.0,30.1133,30.4034,30.1133,30.137,154900.0
2012-04-19 11:00:00,50.9,50.91,50.34,50.34,284800.0,30.137,30.1429,29.8054,29.8054,284800.0
2012-04-19 11:30:00,50.36,50.51,50.2,50.36,214500.0,29.8173,29.9061,29.7225,29.8173,214500.0
2012-04-19 12:00:00,50.37,50.37,49.99,50.05,84400.0,29.8232,29.8232,29.5982,29.6337,84400.0
2012-04-19 12:30:00,50.04,50.26,49.99,50.0,97500.0,29.6278,29.758,29.5982,29.6041,97500.0
2012-04-19 13:00:00,50.0,50.08,49.88,50.03,203000.0,29.6041,29.6515,29.5331,29.6219,203000.0
2012-04-19 13:30:00,50.03,50.09,49.71,49.75,191500.0,29.6219,29.6574,29.4324,29.4561,191500.0
2012-04-19 14:00:00,49.75,49.81,49.65,49.66,150200.0,29.4561,29.4916,29.3969,29.4028,150200.0
2012-04-19 14:30:00,49.66,49.8,49.57,49.79,171200.0,29.4028,29.4857,29.3495,29.4798,171200.0
2012-04-19 15:00:00,49.8,50.03,49.76,50.02,259100.0,29.4857,29.6219,29.462,29.6159,259100.0
2012-04-19 15:30:00,50.01,50.24,49.95,50.05,451200.0,29.61,29.7462,29.5745,29.6337,451200.0
2012-04-20 09:30:00,50.08,50.14,49.85,50.04,342700.0,29.6515,29.687,29.5153,29.6278,342700.0
2012-04-20 10:00:00,50.08,50.31,50.0,50.19,230000.0,29.6515,29.7876,29.6041,29.7166,230000.0
2012-04-20 10:30:00,50.21,50.57,50.18,50.53,183100.0,29.7284,29.9416,29.7107,29.9179,183100.0
2012-04-20 11:00:00,50.54,50.55,50.39,50.44,111800.0,29.9238,29.9297,29.835,29.8646,111800.0
2012-04-20 11:30:00,50.47,50.47,50.32,50.35,66600.0,29.8824,29.8824,29.7936,29.8113,66600.0
2012-04-20 12:00:00,50.35,50.36,50.1,50.12,121100.0,29.8113,29.8173,29.6633,29.6752,121100.0
2012-04-20 12:30:00,50.1,50.12,49.98,49.99,85600.0,29.6633,29.6752,29.5923,29.5982,85600.0
2012-04-20 13:00:00,49.97,50.02,49.79,49.8,103700.0,29.5863,29.6159,29.4798,29.4857,103700.0
2012-04-20 13:30:00,49.8,49.83,49.58,49.64,198100.0,29.4857,29.5034,29.3554,29.391,198100.0
2012-04-20 14:00:00,49.65,49.78,49.52,49.78,136600.0,29.3969,29.4738,29.3199,29.4738,136600.0
2012-04-20 14:30:00,49.78,49.82,49.67,49.68,79200.0,29.4738,29.4975,29.4087,29.4146,79200.0
2012-04-20 15:00:00,49.68,49.68,49.5,49.58,308800.0,29.4146,29.4146,29.3081,29.3554,308800.0
2012-04-20 15:30:00,49.58,49.66,49.55,49.58,561600.0,29.3554,29.4028,29.3377,29.3554,561600.0
2012-04-23 09:30:00,48.77,48.81,48.36,48.45,157400.0,28.8758,28.8995,28.6331,28.6864,157400.0
2012-04-23 10:00:00,48.44,48.47,48.24,48.37,212100.0,28.6805,28.6982,28.562,28.639,212100.0
2012-04-23 10:30:00,48.38,48.4,48.05,48.05,166200.0,28.6449,28.6568,28.4495,28.4495,166200.0
2012-04-23 11:00:00,48.06,48.19,48.0,48.06,147900.0,28.4555,28.5324,28.4199,28.4555,147900.0
2012-04-23 11:30:00,48.07,48.2,48.06,48.2,73200.0,28.4614,28.5384,28.4555,28.5384,73200.0
2012-04-23 12:00:00,48.19,48.29,48.15,48.26,99400.0,28.5324,28.5916,28.5088,28.5739,99400.0
2012-04-23 12:30:00,48.27,48.43,48.25,48.37,82500.0,28.5798,28.6745,28.568,28.639,82500.0
2012-04-23 13:00:00,48.37,48.39,48.14,48.14,96000.0,28.639,28.6509,28.5028,28.5028,96000.0
2012-04-23 13:30:00,48.14,48.16,48.03,48.1,118300.0,28.5028,28.5147,28.4377,28.4791,118300.0
2012-04-23 14:00:00,48.11,48.16,47.96,48.1,91200.0,28.4851,28.5147,28.3963,28.4791,91200.0
2012-04-23 14:30:00,48.1,48.22,48.09,48.14,164300.0,28.4791,28.5502,28.4732,28.5028,164300.0
2012-04-23 15:00:00,48.13,48.31,48.13,48.31,382200.0,28.4969,28.6035,28.4969,28.6035,382200.0
2012-04-23 15:30:00,48.3,48.31,48.14,48.14,575500.0,28.5976,28.6035,28.5028,28.5028,575500.0
2012-04-24 09:30:00,48.93,49.0,48.57,48.59,235600.0,28.9706,29.012,28.7574,28.7693,235600.0
2012-04-24 10:00:00,48.57,48.75,48.4,48.45,156400.0,28.7574,28.864,28.6568,28.6864,156400.0
2012-04-24 10:30:00,48.45,48.68,48.45,48.49,126600.0,28.6864,28.8226,28.6864,28.7101,126600.0
2012-04-24 11:00:00,48.5,48.61,48.41,48.51,90500.0,28.716,28.7811,28.6627,28.7219,90500.0
2012-04-24 11:30:00,48.52,48.62,48.36,48.37,88700.0,28.7278,28.787,28.6331,28.639,88700.0
2012-04-24 12:00:00,48.39,48.43,48.27,48.34,54200.0,28.6509,28.6745,28.5798,28.6212,54200.0
2012-04-24 12:30:00,48.34,48.39,48.21,48.26,87100.0,28.6212,28.6509,28.5443,28.5739,87100.0
2012-04-24 13:00:00,48.26,48.36,48.14,48.14,93900.0,28.5739,28.6331,28.5028,28.5028,93900.0
2012-04-24 13:30:00,48.16,48.22,48.1,48.11,101300.0,28.5147,28.5502,28.4791,28.4851,101300.0
2012-04-24 14:00:00,48.09,48.17,47.9,47.93,188800.0,28.4732,28.5206,28.3607,28.3785,188800.0
2012-04-24 14:30:00,47.94,48.12,47.91,48.03,114300.0,28.3844,28.491,28.3667,28.4377,114300.0
2012-04-24 15:00:00,48.03,48.15,47.98,48.03,180700.0,28.4377,28.5088,28.4081,28.4377,180700.0
2012-04-24 15:30:00,48.04,48.34,48.02,48.33,504400.0,28.4436,28.6212,28.4318,28.6153,504400.0
2012-04-25 09:30:00,49.41,49.44,49.15,49.25,237600.0,29.2548,29.2725,29.1008,29.16,237600.0
2012-04-25 10:00:00,49.24,49.27,48.96,48.99,140400.0,29.1541,29.1719,28.9883,29.0061,140400.0
2012-04-25 10:30:00,48.98,49.07,48.96,48.99,113100.0,29.0002,29.0535,28.9883,29.0061,113100.0
2012-04-25 11:00:00,48.99,49.05,48.92,49.01,85800.0,29.0061,29.0416,28.9647,29.0179,85800.0
2012-04-25 11:30:00,49.02,49.03,48.87,48.87,36100.0,29.0239,29.0298,28.9351,28.9351,36100.0
2012-04-25 12:00:00,48.88,49.0,48.86,48.97,27800.0,28.941,29.012,28.9291,28.9943,27800.0
2012-04-25 12:30:00,48.96,49.22,48.89,49.15,134800.0,28.9883,29.1423,28.9469,29.1008,134800.0
2012-04-25 13:00:00,49.15,49.31,49.08,49.29,91000.0,29.1008,29.1956,29.0594,29.1837,91000.0
2012-04-25 13:30:00,49.3,49.37,49.26,49.36,86800.0,29.1896,29.2311,29.166,29.2252,86800.0
2012-04-25 14:00:00,49.35,49.51,49.15,49.42,149000.0,29.2193,29.314,29.1008,29.2607,149000.0
2012-04-25 14:30:00,49.42,49.42,49.22,49.4,105600.0,29.2607,29.2607,29.1423,29.2489,105600.0
2012-04-25 15:00:00,49.4,49.51,49.36,49.49,187600.0,29.2489,29.314,29.2252,29.3021,187600.0
2012-04-25 15:30:00,49.5,49.54,49.47,49.49,217900.0,29.3081,29.3317,29.2903,29.3021,217900.0
2012-04-26 09:30:00,50.16,51.19,50.11,50.91,213900.0,29.6988,30.3087,29.6692,30.1429,213900.0
2012-04-26 10:00:00,50.9,51.21,50.82,51.0,183600.0,30.137,30.3205,30.0896,30.1962,183600.0
2012-04-26 10:30:00,50.99,51.08,50.82,50.89,129200.0,30.1903,30.2436,30.0896,30.1311,129200.0
2012-04-26 11:00:00,50.87,51.22,50.82,51.09,163600.0,30.1192,30.3264,30.0896,30.2495,163600.0
2012-04-26 11:30:00,51.08,51.25,50.98,51.21,357200.0,30.2436,30.3442,30.1843,30.3205,357200.0
2012-04-26 12:00:00,51.21,51.26,51.08,51.08,149900.0,30.3205,30.3501,30.2436,30.2436,149900.0
2012-04-26 12:30:00,51.08,51.3,51.08,51.3,58600.0,30.2436,30.3738,30.2436,30.3738,58600.0
2012-04-26 13:00:00,51.29,51.75,51.29,51.62,173200.0,30.3679,30.6402,30.3679,30.5633,173200.0
2012-04-26 13:30:00,51.62,51.74,51.55,51.61,115000.0,30.5633,30.6343,30.5218,30.5574,115000.0
2012-04-26 14:00:00,51.6,51.74,51.6,51.64,217600.0,30.5514,30.6343,30.5514,30.5751,217600.0
2012-04-26 14:30:00,51.65,51.76,51.63,51.68,828100.0,30.581,30.6462,30.5692,30.5988,828100.0
2012-04-26 15:00:00,51.69,51.69,51.4,51.5,301300.0,30.6047,30.6047,30.433,30.4922,301300.0
2012-04-26 15:30:00,51.5,51.62,51.48,51.55,336900.0,30.4922,30.5633,30.4804,30.5218,336900.0
2012-04-27 09:30:00,51.36,51.47,50.8,51.04,375800.0,30.4093,30.4745,30.0778,30.2199,375800.0
2012-04-27 10:00:00,51.04,51.06,50.79,51.06,123900.0,30.2199,30.2317,30.0718,30.2317,123900.0
2012-04-27 10:30:00,51.04,51.11,50.95,51.01,214300.0,30.2199,30.2613,30.1666,30.2021,214300.0
2012-04-27 11:00:00,51.01,51.1,50.97,51.1,120000.0,30.2021,30.2554,30.1784,30.2554,120000.0
2012-04-27 11:30:00,51.09,51.11,51.03,51.1,30700.0,30.2495,30.2613,30.2139,30.2554,30700.0
2012-04-27 12:00:00,51.1,51.11,51.04,51.05,64000.0,30.2554,30.2613,30.2199,30.2258,64000.0
2012-04-27 12:30:00,51.03,51.05,50.98,51.02,43900.0,30.2139,30.2258,30.1843,30.208,43900.0
2012-04-27 13:00:00,51.02,51.06,50.98,51.03,58500.0,30.208,30.2317,30.1843,30.2139,58500.0
2012-04-27 13:30:00,51.03,51.07,50.99,51.04,79100.0,30.2139,30.2376,30.1903,30.2199,79100.0
2012-04-27 14:00:00,51.03,51.06,50.98,50.98,72600.0,30.2139,30.2317,30.1843,30.1843,72600.0
2012-04-27 14:30:00,50.98,51.06,50.93,50.99,79600.0,30.1843,30.2317,30.1547,30.1903,79600.0
2012-04-27 15:00:00,51.0,51.03,50.92,51.01,109400.0,30.1962,30.2139,30.1488,30.2021,109400.0
2012-04-27 15:30:00,51.01,51.15,51.01,51.08,251500.0,30.2021,30.285,30.2021,30.2436,251500.0
2012-04-30 09:30:00,50.5,51.11,50.47,50.72,272900.0,30.2039,30.5687,30.186,30.3355,272900.0
2012-04-30 10:00:00,50.76,50.99,50.67,50.8,60400.0,30.3594,30.497,30.3056,30.3833,60400.0
2012-04-30 10:30:00,50.8,50.86,50.74,50.84,72300.0,30.3833,30.4192,30.3474,30.4072,72300.0
2012-04-30 11:00:00,50.84,51.03,50.82,50.88,213200.0,30.4072,30.5209,30.3953,30.4312,213200.0
2012-04-30 11:30:00,50.91,51.31,50.88,51.25,80500.0,30.4491,30.6884,30.4312,30.6525,80500.0
2012-04-30 12:00:00,51.26,51.27,51.09,51.19,67100.0,30.6584,30.6644,30.5568,30.6166,67100.0
2012-04-30 12:30:00,51.19,51.19,51.0,51.0,31000.0,30.6166,30.6166,30.5029,30.5029,31000.0
2012-04-30 13:00:00,50.99,51.03,50.92,50.93,30300.0,30.497,30.5209,30.4551,30.4611,30300.0
2012-04-30 13:30:00,50.96,51.03,50.91,50.99,65800.0,30.479,30.5209,30.4491,30.497,65800.0
2012-04-30 14:00:00,51.0,51.02,50.95,51.0,57800.0,30.5029,30.5149,30.473,30.5029,57800.0
2012-04-30 14:30:00,51.0,51.29,51.0,51.25,148700.0,30.5029,30.6764,30.5029,30.6525,148700.0
2012-04-30 15:00:00,51.24,51.36,51.15,51.25,99600.0,30.6465,30.7183,30.5927,30.6525,99600.0
2012-04-30 15:30:00,51.23,51.29,50.97,50.99,294500.0,30.6405,30.6764,30.485,30.497,294500.0
2012-05-01 09:30:00,51.05,51.49,50.87,51.08,90100.0,30.5328,30.796,30.4252,30.5508,90100.0
2012-05-01 10:00:00,51.1,51.53,51.1,51.43,53800.0,30.5628,30.8199,30.5628,30.7601,53800.0
2012-05-01 10:30:00,51.43,51.5,51.33,51.41,45700.0,30.7601,30.802,30.7003,30.7482,45700.0
2012-05-01 11:00:00,51.39,51.44,51.28,51.32,51000.0,30.7362,30.7661,30.6704,30.6943,51000.0
2012-05-01 11:30:00,51.32,51.42,51.29,51.33,43400.0,30.6943,30.7541,30.6764,30.7003,43400.0
2012-05-01 12:00:00,51.34,51.43,51.29,51.3,32100.0,30.7063,30.7601,30.6764,30.6824,32100.0
2012-05-01 12:30:00,51.33,51.39,51.28,51.35,40900.0,30.7003,30.7362,30.6704,30.7123,40900.0
2012-05-01 13:00:00,51.36,51.36,51.17,51.23,60200.0,30.7183,30.7183,30.6046,30.6405,60200.0
2012-05-01 13:30:00,51.23,51.32,51.18,51.27,62600.0,30.6405,30.6943,30.6106,30.6644,62600.0
2012-05-01 14:00:00,51.27,51.4,51.2,51.4,122800.0,30.6644,30.7422,30.6226,30.7422,122800.0
2012-05-01 14:30:00,51.4,51.6,51.39,51.49,113600.0,30.7422,30.8618,30.7362,30.796,113600.0
2012-05-01 15:00:00,51.49,51.61,51.43,51.47,87500.0,30.796,30.8678,30.7601,30.784,87500.0
2012-05-01 15:30:00,51.47,51.52,51.24,51.26,168500.0,30.784,30.814,30.6465,30.6584,168500.0
2012-05-02 09:30:00,50.41,50.73,50.37,50.69,152900.0,30.1501,30.3415,30.1261,30.3175,152900.0
2012-05-02 10:00:00,50.72,50.74,50.29,50.3,128900.0,30.3355,30.3474,30.0783,30.0843,128900.0
2012-05-02 10:30:00,50.29,50.39,50.24,50.24,127700.0,30.0783,30.1381,30.0484,30.0484,127700.0
2012-05-02 11:00:00,50.25,50.41,50.2,50.29,82600.0,30.0544,30.1501,30.0245,30.0783,82600.0
2012-05-02 11:30:00,50.32,50.51,50.29,50.41,32200.0,30.0962,30.2099,30.0783,30.1501,32200.0
2012-05-02 12:00:00,50.43,50.65,50.41,50.64,83600.0,30.162,30.2936,30.1501,30.2876,83600.0
2012-05-02 12:30:00,50.63,50.63,50.51,50.61,46100.0,30.2816,30.2816,30.2099,30.2697,46100.0
2012-05-02 13:00:00,50.61,50.66,50.55,50.58,65700.0,30.2697,30.2996,30.2338,30.2517,65700.0
2012-05-02 13:30:00,50.59,50.63,50.53,50.59,56700.0,30.2577,30.2816,30.2218,30.2577,56700.0
2012-05-02 14:00:00,50.59,50.74,50.59,50.67,44500.0,30.2577,30.3474,30.2577,30.3056,44500.0
2012-05-02 14:30:00,50.67,50.67,50.52,50.55,94500.0,30.3056,30.3056,30.2159,30.2338,94500.0
2012-05-02 15:00:00,50.55,50.58,50.42,50.46,122200.0,30.2338,30.2517,30.156,30.18,122200.0
2012-05-02 15:30:00,50.47,50.57,50.46,50.52,160900.0,30.186,30.2458,30.18,30.2159,160900.0
2012-05-03 09:30:00,50.31,50.53,50.21,50.44,63900.0,30.0903,30.2218,30.0304,30.168,63900.0
2012-05-03 10:00:00,50.4,50.42,50.09,50.16,117700.0,30.1441,30.156,29.9587,30.0005,117700.0
2012-05-03 10:30:00,50.16,50.36,50.06,50.36,79400.0,30.0005,30.1202,29.9407,30.1202,79400.0
2012-05-03 11:00:00,50.37,50.49,50.28,50.29,50800.0,30.1261,30.1979,30.0723,30.0783,50800.0
2012-05-03 11:30:00,50.31,50.43,50.19,50.25,43700.0,30.0903,30.162,30.0185,30.0544,43700.0
2012-05-03 12:00:00,50.22,50.25,50.06,50.23,48200.0,30.0364,30.0544,29.9407,30.0424,48200.0
2012-05-03 12:30:00,50.22,50.24,49.98,49.99,36100.0,30.0364,30.0484,29.8929,29.8989,36100.0
2012-05-03 13:00:00,49.98,50.11,49.98,50.11,38600.0,29.8929,29.9706,29.8929,29.9706,38600.0
2012-05-03 13:30:00,50.1,50.11,49.82,49.89,39300.0,29.9647,29.9706,29.7972,29.8391,39300.0
2012-05-03 14:00:00,49.85,49.9,49.78,49.85,27300.0,29.8151,29.845,29.7733,29.8151,27300.0
2012-05-03 14:30:00,49.84,49.94,49.82,49.88,48900.0,29.8091,29.869,29.7972,29.8331,48900.0
2012-05-03 15:00:00,49.88,49.91,49.7,49.74,306000.0,29.8331,29.851,29.7254,29.7493,306000.0
2012-05-03 15:30:00,49.75,49.86,49.7,49.75,290600.0,29.7553,29.8211,29.7254,29.7553,290600.0
2012-05-04 09:30:00,49.13,49.49,49.13,49.16,139000.0,29.3845,29.5998,29.3845,29.4024,139000.0
2012-05-04 10:00:00,49.2,49.27,48.95,48.95,94000.0,29.4264,29.4682,29.2768,29.2768,94000.0
2012-05-04 10:30:00,48.95,49.1,48.8,49.05,66900.0,29.2768,29.3666,29.1871,29.3367,66900.0
2012-05-04 11:00:00,49.06,49.15,48.83,48.86,47600.0,29.3426,29.3965,29.2051,29.223,47600.0
2012-05-04 11:30:00,48.83,48.92,48.73,48.77,67400.0,29.2051,29.2589,29.1453,29.1692,67400.0
2012-05-04 12:00:00,48.76,48.91,48.7,48.77,40200.0,29.1632,29.2529,29.1273,29.1692,40200.0
2012-05-04 12:30:00,48.77,48.81,48.69,48.71,28300.0,29.1692,29.1931,29.1213,29.1333,28300.0
2012-05-04 13:00:00,48.72,48.87,48.68,48.75,55900.0,29.1393,29.229,29.1154,29.1572,55900.0
2012-05-04 13:30:00,48.75,48.8,48.69,48.69,58000.0,29.1572,29.1871,29.1213,29.1213,58000.0
2012-05-04 14:00:00,48.7,48.7,48.6,48.63,64900.0,29.1273,29.1273,29.0675,29.0855,64900.0
2012-05-04 14:30:00,48.62,48.64,48.38,48.51,109800.0,29.0795,29.0914,28.9359,29.0137,109800.0
2012-05-04 15:00:00,48.51,48.66,48.51,48.63,78100.0,29.0137,29.1034,29.0137,29.0855,78100.0
2012-05-04 15:30:00,48.61,48.83,48.59,48.61,125100.0,29.0735,29.2051,29.0615,29.0735,125100.0
2012-05-07 09:30:00,49.08,49.11,48.76,48.86,127500.0,29.3546,29.3725,29.1632,29.223,127500.0
2012-05-07 10:00:00,48.86,49.21,48.85,49.14,73100.0,29.223,29.4323,29.217,29.3905,73100.0
2012-05-07 10:30:00,49.14,49.17,49.0,49.04,117500.0,29.3905,29.4084,29.3067,29.3307,117500.0
2012-05-07 11:00:00,49.04,49.23,49.03,49.1,57500.0,29.3307,29.4443,29.3247,29.3666,57500.0
2012-05-07 11:30:00,49.1,49.33,49.1,49.28,74200.0,29.3666,29.5041,29.3666,29.4742,74200.0
2012-05-07 12:00:00,49.26,49.29,49.19,49.22,66600.0,29.4623,29.4802,29.4204,29.4383,66600.0
2012-05-07 12:30:00,49.23,49.27,49.18,49.22,46800.0,29.4443,29.4682,29.4144,29.4383,46800.0
2012-05-07 13:00:00,49.22,49.28,49.16,49.19,69700.0,29.4383,29.4742,29.4024,29.4204,69700.0
2012-05-07 13:30:00,49.18,49.33,49.16,49.21,46600.0,29.4144,29.5041,29.4024,29.4323,46600.0
2012-05-07 14:00:00,49.21,49.39,49.17,49.17,58700.0,29.4323,29.54,29.4084,29.4084,58700.0
2012-05-07 14:30:00,49.16,49.35,49.14,49.27,50100.0,29.4024,29.5161,29.3905,29.4682,50100.0
2012-05-07 15:00:00,49.26,49.39,49.24,49.38,90700.0,29.4623,29.54,29.4503,29.534,90700.0
2012-05-07 15:30:00,49.39,49.45,49.15,49.23,89200.0,29.54,29.5759,29.3965,29.4443,89200.0
2012-05-08 09:30:00,48.33,48.43,48.27,48.34,119500.0,28.906,28.9658,28.8701,28.912,119500.0
2012-05-08 10:00:00,48.34,48.5,48.25,48.39,218500.0,28.912,29.0077,28.8582,28.9419,218500.0
2012-05-08 10:30:00,48.39,48.41,48.1,48.23,120600.0,28.9419,28.9539,28.7685,28.8462,120600.0
2012-05-08 11:00:00,48.21,48.21,47.76,47.81,113500.0,28.8343,28.8343,28.5651,28.595,113500.0
2012-05-08 11:30:00,47.8,48.41,47.8,48.25,47200.0,28.589,28.9539,28.589,28.8582,47200.0
2012-05-08 12:00:00,48.26,48.3,48.05,48.1,42700.0,28.8642,28.8881,28.7386,28.7685,42700.0
2012-05-08 12:30:00,48.13,48.19,48.09,48.16,29200.0,28.7864,28.8223,28.7625,28.8043,29200.0
2012-05-08 13:00:00,48.16,48.42,48.06,48.41,120800.0,28.8043,28.9599,28.7445,28.9539,120800.0
2012-05-08 13:30:00,48.44,48.45,48.36,48.44,192700.0,28.9718,28.9778,28.924,28.9718,192700.0
2012-05-08 14:00:00,48.44,48.47,48.36,48.41,110200.0,28.9718,28.9898,28.924,28.9539,110200.0
2012-05-08 14:30:00,48.41,48.51,48.4,48.47,135500.0,28.9539,29.0137,28.9479,28.9898,135500.0
2012-05-08 15:00:00,48.47,48.67,48.37,48.64,296500.0,28.9898,29.1094,28.9299,29.0914,296500.0
2012-05-08 15:30:00,48.64,48.83,48.54,48.66,176600.0,29.0914,29.2051,29.0316,29.1034,176600.0
2012-05-09 09:30:00,47.5,47.64,47.3,47.59,250600.0,28.4096,28.4933,28.29,28.4634,250600.0
2012-05-09 10:00:00,47.6,47.73,47.36,47.37,555600.0,28.4694,28.5472,28.3259,28.3319,555600.0
2012-05-09 10:30:00,47.37,47.58,47.36,47.52,56100.0,28.3319,28.4575,28.3259,28.4216,56100.0
2012-05-09 11:00:00,47.48,47.77,47.44,47.68,88800.0,28.3976,28.5711,28.3737,28.5173,88800.0
2012-05-09 11:30:00,47.73,47.89,47.65,47.77,79300.0,28.5472,28.6429,28.4993,28.5711,79300.0
2012-05-09 12:00:00,47.79,47.92,47.73,47.82,53600.0,28.5831,28.6608,28.5472,28.601,53600.0
2012-05-09 12:30:00,47.81,47.81,47.6,47.66,56100.0,28.595,28.595,28.4694,28.5053,56100.0
2012-05-09 13:00:00,47.68,47.94,47.66,47.81,93200.0,28.5173,28.6728,28.5053,28.595,93200.0
2012-05-09 13:30:00,47.81,48.23,47.79,48.13,118500.0,28.595,28.8462,28.5831,28.7864,118500.0
2012-05-09 14:00:00,48.15,48.2,48.04,48.13,91100.0,28.7984,28.8283,28.7326,28.7864,91100.0
2012-05-09 14:30:00,48.12,48.2,47.95,47.99,101000.0,28.7804,28.8283,28.6787,28.7027,101000.0
2012-05-09 15:00:00,47.99,48.04,47.88,47.92,134000.0,28.7027,28.7326,28.6369,28.6608,134000.0
2012-05-09 15:30:00,47.92,48.19,47.88,47.96,192300.0,28.6608,28.8223,28.6369,28.6847,192300.0
2012-05-10 09:30:00,47.88,47.89,47.4,47.71,196300.0,28.6369,28.6429,28.3498,28.5352,196300.0
2012-05-10 10:00:00,47.69,48.01,47.64,47.91,227900.0,28.5232,28.7146,28.4933,28.6548,227900.0
2012-05-10 10:30:00,47.9,47.91,47.53,47.66,91900.0,28.6488,28.6548,28.4275,28.5053,91900.0
2012-05-10 11:00:00,47.65,47.86,47.64,47.8,98800.0,28.4993,28.6249,28.4933,28.589,98800.0
2012-05-10 11:30:00,47.8,47.9,47.63,47.66,49000.0,28.589,28.6488,28.4874,28.5053,49000.0
2012-05-10 12:00:00,47.66,47.89,47.57,47.76,50500.0,28.5053,28.6429,28.4515,28.5651,50500.0
2012-05-10 12:30:00,47.77,47.98,47.76,47.94,56500.0,28.5711,28.6967,28.5651,28.6728,56500.0
2012-05-10 13:00:00,47.94,48.17,47.94,48.1,167400.0,28.6728,28.8103,28.6728,28.7685,167400.0
2012-05-10 13:30:00,48.1,48.12,47.91,47.91,58600.0,28.7685,28.7804,28.6548,28.6548,58600.0
2012-05-10 14:00:00,47.93,48.05,47.9,47.99,47500.0,28.6668,28.7386,28.6488,28.7027,47500.0
2012-05-10 14:30:00,48.0,48.0,47.89,47.93,69600.0,28.7087,28.7087,28.6429,28.6668,69600.0
2012-05-10 15:00:00,47.94,48.0,47.82,47.86,160500.0,28.6728,28.7087,28.601,28.6249,160500.0
2012-05-10 15:30:00,47.85,48.0,47.69,47.8,180600.0,28.6189,28.7087,28.5232,28.589,180600.0
2012-05-11 09:30:00,47.65,48.5,47.65,48.23,146600.0,28.4993,29.0077,28.4993,28.8462,146600.0
2012-05-11 10:00:00,48.22,48.75,48.22,48.68,137300.0,28.8402,29.1572,28.8402,29.1154,137300.0
2012-05-11 10:30:00,48.71,48.85,48.66,48.83,112400.0,29.1333,29.217,29.1034,29.2051,112400.0
2012-05-11 11:00:00,48.81,48.96,48.71,48.76,81200.0,29.1931,29.2828,29.1333,29.1632,81200.0
2012-05-11 11:30:00,48.76,49.11,48.76,49.11,73700.0,29.1632,29.3725,29.1632,29.3725,73700.0
2012-05-11 12:00:00,49.1,49.12,48.9,49.04,52200.0,29.3666,29.3785,29.2469,29.3307,52200.0
2012-05-11 12:30:00,49.04,49.31,49.03,49.23,94700.0,29.3307,29.4922,29.3247,29.4443,94700.0
2012-05-11 13:00:00,49.23,49.23,48.97,49.01,80800.0,29.4443,29.4443,29.2888,29.3127,80800.0
2012-05-11 13:30:00,49.02,49.05,48.92,48.95,101800.0,29.3187,29.3367,29.2589,29.2768,101800.0
2012-05-11 14:00:00,48.95,48.98,48.82,48.9,94200.0,29.2768,29.2948,29.1991,29.2469,94200.0
2012-05-11 14:30:00,48.88,48.91,48.72,48.75,94100.0,29.235,29.2529,29.1393,29.1572,94100.0
2012-05-11 15:00:00,48.75,48.82,48.59,48.64,117500.0,29.1572,29.1991,29.0615,29.0914,117500.0
2012-05-11 15:30:00,48.63,48.64,48.42,48.43,155400.0,29.0855,29.0914,28.9599,28.9658,155400.0
2012-05-14 09:30:00,47.02,47.08,46.69,46.92,193700.0,28.1225,28.1584,27.9251,28.0627,193700.0
2012-05-14 10:00:00,46.9,47.14,46.88,46.98,147800.0,28.0507,28.1943,28.0388,28.0986,147800.0
2012-05-14 10:30:00,46.98,47.37,46.98,47.33,83400.0,28.0986,28.3319,28.0986,28.3079,83400.0
2012-05-14 11:00:00,47.33,47.46,47.11,47.13,261000.0,28.3079,28.3857,28.1763,28.1883,261000.0
2012-05-14 11:30:00,47.15,47.29,47.15,47.26,54000.0,28.2003,28.284,28.2003,28.2661,54000.0
2012-05-14 12:00:00,47.26,47.29,47.2,47.26,44900.0,28.2661,28.284,28.2302,28.2661,44900.0
2012-05-14 12:30:00,47.28,47.36,47.15,47.34,66100.0,28.278,28.3259,28.2003,28.3139,66100.0
2012-05-14 13:00:00,47.35,47.49,47.28,47.29,47500.0,28.3199,28.4036,28.278,28.284,47500.0
2012-05-14 13:30:00,47.3,47.51,47.3,47.4,42100.0,28.29,28.4156,28.29,28.3498,42100.0
2012-05-14 14:00:00,47.39,47.53,47.29,47.36,45900.0,28.3438,28.4275,28.284,28.3259,45900.0
2012-05-14 14:30:00,47.37,47.38,47.22,47.22,45700.0,28.3319,28.3378,28.2421,28.2421,45700.0
2012-05-14 15:00:00,47.23,47.41,47.23,47.28,124800.0,28.2481,28.3558,28.2481,28.278,124800.0
2012-05-14 15:30:00,47.28,47.37,47.13,47.14,169500.0,28.278,28.3319,28.1883,28.1943,169500.0
2012-05-15 09:30:00,47.09,47.38,47.02,47.31,68400.0,28.1644,28.3378,28.1225,28.296,68400.0
2012-05-15 10:00:00,47.32,47.49,47.21,47.49,26900.0,28.3019,28.4036,28.2362,28.4036,26900.0
2012-05-15 10:30:00,47.49,47.55,47.36,47.43,45300.0,28.4036,28.4395,28.3259,28.3677,45300.0
2012-05-15 11:00:00,47.44,47.51,47.25,47.48,52300.0,28.3737,28.4156,28.2601,28.3976,52300.0
2012-05-15 11:30:00,47.47,47.75,47.47,47.62,24300.0,28.3917,28.5591,28.3917,28.4814,24300.0
2012-05-15 12:00:00,47.64,47.84,47.64,47.76,39900.0,28.4933,28.613,28.4933,28.5651,39900.0
2012-05-15 12:30:00,47.76,47.77,47.63,47.65,24600.0,28.5651,28.5711,28.4874,28.4993,24600.0
2012-05-15 13:00:00,47.66,47.75,47.65,47.72,17000.0,28.5053,28.5591,28.4993,28.5412,17000.0
2012-05-15 13:30:00,47.71,47.71,47.5,47.6,69300.0,28.5352,28.5352,28.4096,28.4694,69300.0
2012-05-15 14:00:00,47.6,47.75,47.54,47.62,177600.0,28.4694,28.5591,28.4335,28.4814,177600.0
2012-05-15 14:30:00,47.61,47.67,47.55,47.59,293000.0,28.4754,28.5113,28.4395,28.4634,293000.0
2012-05-15 15:00:00,47.59,47.61,47.26,47.34,351400.0,28.4634,28.4754,28.2661,28.3139,351400.0
2012-05-15 15:30:00,47.34,47.58,47.34,47.47,362600.0,28.3139,28.4575,28.3139,28.3917,362600.0
2012-05-16 09:30:00,47.27,47.3,46.85,47.19,340900.0,28.272,28.29,28.0208,28.2242,340900.0
2012-05-16 10:00:00,47.18,47.2,46.8,47.11,137900.0,28.2182,28.2302,27.9909,28.1763,137900.0
2012-05-16 10:30:00,47.11,47.19,46.99,47.0,106000.0,28.1763,28.2242,28.1046,28.1106,106000.0
2012-05-16 11:00:00,47.02,47.06,46.73,46.87,121000.0,28.1225,28.1464,27.9491,28.0328,121000.0
2012-05-16 11:30:00,46.83,46.88,46.65,46.74,100100.0,28.0089,28.0388,27.9012,27.955,100100.0
2012-05-16 12:00:00,46.76,46.79,46.57,46.67,104800.0,27.967,27.985,27.8534,27.9132,104800.0
2012-05-16 12:30:00,46.64,46.76,46.59,46.6,88000.0,27.8952,27.967,27.8653,27.8713,88000.0
2012-05-16 13:00:00,46.61,46.94,46.58,46.75,264000.0,27.8773,28.0747,27.8594,27.961,264000.0
2012-05-16 13:30:00,46.76,46.83,46.49,46.67,162200.0,27.967,28.0089,27.8055,27.9132,162200.0
2012-05-16 14:00:00,46.67,46.77,46.41,46.43,166900.0,27.9132,27.973,27.7577,27.7696,166900.0
2012-05-16 14:30:00,46.43,46.64,46.32,46.57,117700.0,27.7696,27.8952,27.7038,27.8534,117700.0
2012-05-16 15:00:00,46.58,46.6,46.4,46.4,147200.0,27.8594,27.8713,27.7517,27.7517,147200.0
2012-05-16 15:30:00,46.42,46.55,46.28,46.33,312800.0,27.7637,27.8414,27.6799,27.7098,312800.0
2012-05-17 09:30:00,46.03,46.18,45.91,46.09,122200.0,27.5304,27.6201,27.4586,27.5663,122200.0
2012-05-17 10:00:00,46.08,46.3,45.8,46.17,87100.0,27.5603,27.6919,27.3928,27.6141,87100.0
2012-05-17 10:30:00,46.1,46.18,45.84,45.86,118400.0,27.5723,27.6201,27.4168,27.4287,118400.0
2012-05-17 11:00:00,45.83,45.88,45.62,45.65,94900.0,27.4108,27.4407,27.2852,27.3031,94900.0
2012-05-17 11:30:00,45.66,45.71,45.46,45.55,56400.0,27.3091,27.339,27.1895,27.2433,56400.0
2012-05-17 12:00:00,45.51,45.71,45.41,45.63,69600.0,27.2194,27.339,27.1596,27.2912,69600.0
2012-05-17 12:30:00,45.65,45.75,45.58,45.68,20900.0,27.3031,27.3629,27.2613,27.3211,20900.0
2012-05-17 13:00:00,45.7,45.97,45.7,45.88,66300.0,27.333,27.4945,27.333,27.4407,66300.0
2012-05-17 13:30:00,45.86,45.92,45.75,45.87,28300.0,27.4287,27.4646,27.3629,27.4347,28300.0
2012-05-17 14:00:00,45.85,45.86,45.72,45.8,32300.0,27.4227,27.4287,27.345,27.3928,32300.0
2012-05-17 14:30:00,45.77,45.81,45.59,45.67,48400.0,27.3749,27.3988,27.2672,27.3151,48400.0
2012-05-17 15:00:00,45.66,45.75,45.45,45.51,147200.0,27.3091,27.3629,27.1835,27.2194,147200.0
2012-05-17 15:30:00,45.51,45.52,45.16,45.17,293600.0,27.2194,27.2254,27.0101,27.016,293600.0
2012-05-18 09:30:00,45.61,45.64,45.34,45.34,204200.0,27.2792,27.2971,27.1177,27.1177,204200.0
2012-05-18 10:00:00,45.32,45.35,45.15,45.32,153700.0,27.1058,27.1237,27.0041,27.1058,153700.0
2012-05-18 10:30:00,45.31,45.64,45.28,45.48,192000.0,27.0998,27.2971,27.0818,27.2014,192000.0
2012-05-18 11:00:00,45.48,45.53,45.27,45.32,91500.0,27.2014,27.2314,27.0758,27.1058,91500.0
2012-05-18 11:30:00,45.3,45.34,44.93,45.1,80500.0,27.0938,27.1177,26.8725,26.9742,80500.0
2012-05-18 12:00:00,45.06,45.41,45.06,45.4,70800.0,26.9502,27.1596,26.9502,27.1536,70800.0
2012-05-18 12:30:00,45.4,45.55,45.38,45.38,68200.0,27.1536,27.2433,27.1416,27.1416,68200.0
2012-05-18 13:00:00,45.38,45.39,45.15,45.15,63200.0,27.1416,27.1476,27.0041,27.0041,63200.0
2012-05-18 13:30:00,45.15,45.18,45.07,45.13,29100.0,27.0041,27.022,26.9562,26.9921,29100.0
2012-05-18 14:00:00,45.13,45.23,45.09,45.15,33300.0,26.9921,27.0519,26.9682,27.0041,33300.0
2012-05-18 14:30:00,45.14,45.18,45.05,45.05,152300.0,26.9981,27.022,26.9443,26.9443,152300.0
2012-05-18 15:00:00,45.06,45.31,45.02,45.06,128800.0,26.9502,27.0998,26.9263,26.9502,128800.0
2012-05-18 15:30:00,45.06,45.06,44.85,44.88,314600.0,26.9502,26.9502,26.8246,26.8426,314600.0
2012-05-21 09:30:00,45.55,45.58,45.25,45.45,145600.0,27.2433,27.2613,27.0639,27.1835,145600.0
2012-05-21 10:00:00,45.45,45.57,45.41,45.53,206800.0,27.1835,27.2553,27.1596,27.2314,206800.0
2012-05-21 10:30:00,45.55,45.65,45.5,45.58,97100.0,27.2433,27.3031,27.2134,27.2613,97100.0
2012-05-21 11:00:00,45.56,45.64,45.47,45.63,61500.0,27.2493,27.2971,27.1955,27.2912,61500.0
2012-05-21 11:30:00,45.63,45.69,45.53,45.63,63200.0,27.2912,27.327,27.2314,27.2912,63200.0
2012-05-21 12:00:00,45.63,45.84,45.6,45.83,199600.0,27.2912,27.4168,27.2732,27.4108,199600.0
2012-05-21 12:30:00,45.86,45.98,45.8,45.86,41600.0,27.4287,27.5005,27.3928,27.4287,41600.0
2012-05-21 13:00:00,45.84,45.9,45.78,45.89,30700.0,27.4168,27.4526,27.3809,27.4467,30700.0
2012-05-21 13:30:00,45.89,46.01,45.88,45.95,80900.0,27.4467,27.5184,27.4407,27.4826,80900.0
2012-05-21 14:00:00,45.97,46.01,45.86,45.88,93000.0,27.4945,27.5184,27.4287,27.4407,93000.0
2012-05-21 14:30:00,45.87,46.03,45.85,45.95,72800.0,27.4347,27.5304,27.4227,27.4826,72800.0
2012-05-21 15:00:00,45.95,46.18,45.95,46.18,76900.0,27.4826,27.6201,27.4826,27.6201,76900.0
2012-05-21 15:30:00,46.18,46.38,46.15,46.29,343200.0,27.6201,27.7397,27.6022,27.6859,343200.0
2012-05-22 09:30:00,46.79,46.89,46.6,46.62,227500.0,27.985,28.0448,27.8713,27.8833,227500.0
2012-05-22 10:00:00,46.62,46.98,46.51,46.72,113400.0,27.8833,28.0986,27.8175,27.9431,113400.0
2012-05-22 10:30:00,46.72,46.83,46.64,46.74,64400.0,27.9431,28.0089,27.8952,27.955,64400.0
2012-05-22 11:00:00,46.77,46.98,46.77,46.82,83300.0,27.973,28.0986,27.973,28.0029,83300.0
2012-05-22 11:30:00,46.79,46.87,46.68,46.68,41800.0,27.985,28.0328,27.9192,27.9192,41800.0
2012-05-22 12:00:00,46.68,46.73,46.48,46.59,72600.0,27.9192,27.9491,27.7995,27.8653,72600.0
2012-05-22 12:30:00,46.59,46.81,46.43,46.81,52800.0,27.8653,27.9969,27.7696,27.9969,52800.0
2012-05-22 13:00:00,46.82,46.91,46.78,46.81,33100.0,28.0029,28.0567,27.979,27.9969,33100.0
2012-05-22 13:30:00,46.77,46.87,46.71,46.79,50000.0,27.973,28.0328,27.9371,27.985,50000.0
2012-05-22 14:00:00,46.79,47.03,46.78,47.03,95500.0,27.985,28.1285,27.979,28.1285,95500.0
2012-05-22 14:30:00,47.02,47.05,46.85,46.95,101600.0,28.1225,28.1405,28.0208,28.0806,101600.0
2012-05-22 15:00:00,46.94,47.03,46.77,46.77,129100.0,28.0747,28.1285,27.973,27.973,129100.0
2012-05-22 15:30:00,46.76,46.81,46.53,46.75,392600.0,27.967,27.9969,27.8294,27.961,392600.0
2012-05-23 09:30:00,46.21,46.22,45.8,46.02,187500.0,27.6381,27.644,27.3928,27.5244,187500.0
2012-05-23 10:00:00,46.03,46.12,45.56,45.77,75700.0,27.5304,27.5842,27.2493,27.3749,75700.0
2012-05-23 10:30:00,45.76,45.77,45.46,45.61,78400.0,27.3689,27.3749,27.1895,27.2792,78400.0
2012-05-23 11:00:00,45.6,45.73,45.55,45.6,75900.0,27.2732,27.351,27.2433,27.2732,75900.0
2012-05-23 11:30:00,45.57,45.69,45.5,45.55,59100.0,27.2553,27.327,27.2134,27.2433,59100.0
2012-05-23 12:00:00,45.55,45.55,45.4,45.4,37800.0,27.2433,27.2433,27.1536,27.1536,37800.0
2012-05-23 12:30:00,45.39,45.69,45.38,45.66,56400.0,27.1476,27.327,27.1416,27.3091,56400.0
2012-05-23 13:00:00,45.66,45.86,45.66,45.86,41000.0,27.3091,27.4287,27.3091,27.4287,41000.0
2012-05-23 13:30:00,45.9,45.92,45.78,45.85,39300.0,27.4526,27.4646,27.3809,27.4227,39300.0
2012-05-23 14:00:00,45.85,45.89,45.61,45.61,81900.0,27.4227,27.4467,27.2792,27.2792,81900.0
2012-05-23 14:30:00,45.62,45.89,45.61,45.89,107000.0,27.2852,27.4467,27.2792,27.4467,107000.0
2012-05-23 15:00:00,45.89,46.06,45.8,46.01,126800.0,27.4467,27.5483,27.3928,27.5184,126800.0
2012-05-23 15:30:00,46.03,46.43,46.0,46.42,180100.0,27.5304,27.7696,27.5125,27.7637,180100.0
2012-05-24 09:30:00,46.42,46.42,45.91,46.19,92700.0,27.7637,27.7637,27.4586,27.6261,92700.0
2012-05-24 10:00:00,46.23,46.51,46.05,46.47,72200.0,27.65,27.8175,27.5424,27.7936,72200.0
2012-05-24 10:30:00,46.47,46.65,46.45,46.5,51800.0,27.7936,27.9012,27.7816,27.8115,51800.0
2012-05-24 11:00:00,46.51,46.7,46.44,46.58,35300.0,27.8175,27.9311,27.7756,27.8594,35300.0
2012-05-24 11:30:00,46.43,46.5,46.35,46.4,34100.0,27.7696,27.8115,27.7218,27.7517,34100.0
2012-05-24 12:00:00,46.42,46.42,46.18,46.22,25700.0,27.7637,27.7637,27.6201,27.644,25700.0
2012-05-24 12:30:00,46.2,46.25,46.04,46.14,85500.0,27.6321,27.662,27.5364,27.5962,85500.0
2012-05-24 13:00:00,46.13,46.26,45.95,45.99,53000.0,27.5902,27.668,27.4826,27.5065,53000.0
2012-05-24 13:30:00,45.96,46.03,45.84,45.84,20800.0,27.4885,27.5304,27.4168,27.4168,20800.0
2012-05-24 14:00:00,45.84,45.97,45.84,45.96,44000.0,27.4168,27.4945,27.4168,27.4885,44000.0
2012-05-24 14:30:00,45.97,46.07,45.89,45.95,50500.0,27.4945,27.5543,27.4467,27.4826,50500.0
2012-05-24 15:00:00,45.95,46.21,45.91,46.15,38100.0,27.4826,27.6381,27.4586,27.6022,38100.0
2012-05-24 15:30:00,46.14,46.27,46.11,46.22,73900.0,27.5962,27.6739,27.5782,27.644,73900.0
2012-05-25 09:30:00,45.45,45.78,45.39,45.66,238300.0,27.1835,27.3809,27.1476,27.3091,238300.0
2012-05-25 10:00:00,45.66,45.7,45.48,45.58,84600.0,27.3091,27.333,27.2014,27.2613,84600.0
2012-05-25 10:30:00,45.57,45.78,45.5,45.72,230800.0,27.2553,27.3809,27.2134,27.345,230800.0
2012-05-25 11:00:00,45.73,45.91,45.73,45.84,86800.0,27.351,27.4586,27.351,27.4168,86800.0
2012-05-25 11:30:00,45.83,45.87,45.72,45.87,73500.0,27.4108,27.4347,27.345,27.4347,73500.0
2012-05-25 12:00:00,45.87,45.92,45.7,45.7,42000.0,27.4347,27.4646,27.333,27.333,42000.0
2012-05-25 12:30:00,45.7,45.85,45.7,45.82,31700.0,27.333,27.4227,27.333,27.4048,31700.0
2012-05-25 13:00:00,45.83,45.87,45.79,45.85,111900.0,27.4108,27.4347,27.3869,27.4227,111900.0
2012-05-25 13:30:00,45.85,46.17,45.85,46.15,70000.0,27.4227,27.6141,27.4227,27.6022,70000.0
2012-05-25 14:00:00,46.15,46.19,46.05,46.13,78300.0,27.6022,27.6261,27.5424,27.5902,78300.0
2012-05-25 14:30:00,46.13,46.18,46.1,46.14,79600.0,27.5902,27.6201,27.5723,27.5962,79600.0
2012-05-25 15:00:00,46.15,46.2,45.93,46.01,73600.0,27.6022,27.6321,27.4706,27.5184,73600.0
2012-05-25 15:30:00,46.01,46.12,45.95,46.0,186200.0,27.5184,27.5842,27.4826,27.5125,186200.0
2012-05-29 09:30:00,47.43,47.51,47.22,47.39,151700.0,28.3677,28.4156,28.2421,28.3438,151700.0
2012-05-29 10:00:00,47.38,47.44,47.14,47.38,131100.0,28.3378,28.3737,28.1943,28.3378,131100.0
2012-05-29 10:30:00,47.38,47.63,47.38,47.47,78400.0,28.3378,28.4874,28.3378,28.3917,78400.0
2012-05-29 11:00:00,47.48,47.5,47.25,47.41,62400.0,28.3976,28.4096,28.2601,28.3558,62400.0
2012-05-29 11:30:00,47.42,47.42,46.94,47.11,68900.0,28.3618,28.3618,28.0747,28.1763,68900.0
2012-05-29 12:00:00,47.08,47.09,46.86,46.93,17000.0,28.1584,28.1644,28.0268,28.0687,17000.0
2012-05-29 12:30:00,46.93,47.15,46.84,47.0,39900.0,28.0687,28.2003,28.0149,28.1106,39900.0
2012-05-29 13:00:00,47.0,47.03,46.95,46.99,78900.0,28.1106,28.1285,28.0806,28.1046,78900.0
2012-05-29 13:30:00,47.0,47.34,47.0,47.34,59700.0,28.1106,28.3139,28.1106,28.3139,59700.0
2012-05-29 14:00:00,47.34,47.38,47.26,47.29,66200.0,28.3139,28.3378,28.2661,28.284,66200.0
2012-05-29 14:30:00,47.29,47.29,47.18,47.25,82000.0,28.284,28.284,28.2182,28.2601,82000.0
2012-05-29 15:00:00,47.24,47.27,47.08,47.09,125200.0,28.2541,28.272,28.1584,28.1644,125200.0
2012-05-29 15:30:00,47.1,47.11,46.98,46.99,332200.0,28.1704,28.1763,28.0986,28.1046,332200.0
2012-05-30 09:30:00,46.12,46.28,46.08,46.16,306200.0,27.5842,27.6799,27.5603,27.6082,306200.0
2012-05-30 10:00:00,46.17,46.25,46.08,46.18,297800.0,27.6141,27.662,27.5603,27.6201,297800.0
2012-05-30 10:30:00,46.17,46.19,46.0,46.0,130400.0,27.6141,27.6261,27.5125,27.5125,130400.0
2012-05-30 11:00:00,46.01,46.13,45.96,46.09,209300.0,27.5184,27.5902,27.4885,27.5663,209300.0
2012-05-30 11:30:00,46.12,46.15,46.05,46.15,63200.0,27.5842,27.6022,27.5424,27.6022,63200.0
2012-05-30 12:00:00,46.15,46.15,45.97,45.99,36700.0,27.6022,27.6022,27.4945,27.5065,36700.0
2012-05-30 12:30:00,46.0,46.15,46.0,46.02,47400.0,27.5125,27.6022,27.5125,27.5244,47400.0
2012-05-30 13:00:00,46.05,46.2,45.97,46.2,113500.0,27.5424,27.6321,27.4945,27.6321,113500.0
2012-05-30 13:30:00,46.19,46.21,46.01,46.06,66100.0,27.6261,27.6381,27.5184,27.5483,66100.0
2012-05-30 14:00:00,46.05,46.15,46.02,46.11,51400.0,27.5424,27.6022,27.5244,27.5782,51400.0
2012-05-30 14:30:00,46.12,46.2,46.05,46.12,81400.0,27.5842,27.6321,27.5424,27.5842,81400.0
2012-05-30 15:00:00,46.11,46.15,45.86,45.94,181900.0,27.5782,27.6022,27.4287,27.4766,181900.0
2012-05-30 15:30:00,45.93,46.0,45.79,45.86,237900.0,27.4706,27.5125,27.3869,27.4287,237900.0
2012-05-31 09:30:00,45.97,46.0,45.66,45.71,126300.0,27.4945,27.5125,27.3091,27.339,126300.0
2012-05-31 10:00:00,45.77,45.84,45.66,45.74,93800.0,27.3749,27.4168,27.3091,27.357,93800.0
2012-05-31 10:30:00,45.74,45.86,45.63,45.66,64600.0,27.357,27.4287,27.2912,27.3091,64600.0
2012-05-31 11:00:00,45.67,45.68,45.51,45.67,70000.0,27.3151,27.3211,27.2194,27.3151,70000.0
2012-05-31 11:30:00,45.66,45.89,45.66,45.79,49700.0,27.3091,27.4467,27.3091,27.3869,49700.0
2012-05-31 12:00:00,45.76,46.04,45.73,46.0,41900.0,27.3689,27.5364,27.351,27.5125,41900.0
2012-05-31 12:30:00,45.99,46.02,45.82,45.86,26900.0,27.5065,27.5244,27.4048,27.4287,26900.0
2012-05-31 13:00:00,45.89,46.1,45.89,45.97,43500.0,27.4467,27.5723,27.4467,27.4945,43500.0
2012-05-31 13:30:00,45.97,45.99,45.81,45.82,19500.0,27.4945,27.5065,27.3988,27.4048,19500.0
2012-05-31 14:00:00,45.83,46.0,45.81,45.96,21900.0,27.4108,27.5125,27.3988,27.4885,21900.0
2012-05-31 14:30:00,45.94,46.03,45.88,45.94,68700.0,27.4766,27.5304,27.4407,27.4766,68700.0
2012-05-31 15:00:00,45.94,46.02,45.86,46.0,104700.0,27.4766,27.5244,27.4287,27.5125,104700.0
2012-05-31 15:30:00,46.0,46.11,45.78,45.8,122200.0,27.5125,27.5782,27.3809,27.3928,122200.0
2012-06-01 09:30:00,44.53,44.83,44.44,44.58,330900.0,26.6333,26.8127,26.5794,26.6632,330900.0
2012-06-01 10:00:00,44.56,44.82,44.52,44.63,194800.0,26.6512,26.8067,26.6273,26.6931,194800.0
2012-06-01 10:30:00,44.6,44.62,44.35,44.39,116200.0,26.6751,26.6871,26.5256,26.5495,116200.0
2012-06-01 11:00:00,44.41,44.59,44.26,44.55,70500.0,26.5615,26.6691,26.4718,26.6452,70500.0
2012-06-01 11:30:00,44.54,44.55,44.29,44.43,175900.0,26.6392,26.6452,26.4897,26.5734,175900.0
2012-06-01 12:00:00,44.43,44.45,44.17,44.22,138600.0,26.5734,26.5854,26.4179,26.4478,138600.0
2012-06-01 12:30:00,44.2,44.23,44.03,44.04,77500.0,26.4359,26.4538,26.3342,26.3402,77500.0
2012-06-01 13:00:00,44.03,44.11,43.96,43.96,67200.0,26.3342,26.3821,26.2923,26.2923,67200.0
2012-06-01 13:30:00,43.97,44.04,43.89,43.92,129400.0,26.2983,26.3402,26.2505,26.2684,129400.0
2012-06-01 14:00:00,43.9,43.98,43.76,43.9,274800.0,26.2565,26.3043,26.1727,26.2565,274800.0
2012-06-01 14:30:00,43.92,44.12,43.91,43.99,157600.0,26.2684,26.388,26.2624,26.3103,157600.0
2012-06-01 15:00:00,43.97,44.07,43.93,43.99,161500.0,26.2983,26.3581,26.2744,26.3103,161500.0
2012-06-01 15:30:00,43.99,44.04,43.74,43.78,483300.0,26.3103,26.3402,26.1608,26.1847,483300.0
2012-06-04 09:30:00,44.21,44.38,43.99,44.1,171100.0,26.4419,26.5435,26.3103,26.3761,171100.0
2012-06-04 10:00:00,44.14,44.32,43.91,44.19,115900.0,26.4,26.5077,26.2624,26.4299,115900.0
2012-06-04 10:30:00,44.19,44.22,44.04,44.17,80600.0,26.4299,26.4478,26.3402,26.4179,80600.0
2012-06-04 11:00:00,44.17,44.24,43.89,43.9,43700.0,26.4179,26.4598,26.2505,26.2565,43700.0
2012-06-04 11:30:00,43.88,44.09,43.86,44.03,83600.0,26.2445,26.3701,26.2325,26.3342,83600.0
2012-06-04 12:00:00,44.03,44.15,43.94,43.94,49300.0,26.3342,26.406,26.2804,26.2804,49300.0
2012-06-04 12:30:00,43.96,44.07,43.92,43.97,114200.0,26.2923,26.3581,26.2684,26.2983,114200.0
2012-06-04 13:00:00,43.96,44.02,43.83,43.87,33000.0,26.2923,26.3282,26.2146,26.2385,33000.0
2012-06-04 13:30:00,43.87,43.96,43.83,43.95,62400.0,26.2385,26.2923,26.2146,26.2864,62400.0
2012-06-04 14:00:00,43.95,44.16,43.89,44.15,45500.0,26.2864,26.412,26.2505,26.406,45500.0
2012-06-04 14:30:00,44.13,44.22,43.98,44.0,95000.0,26.394,26.4478,26.3043,26.3163,95000.0
2012-06-04 15:00:00,44.0,44.11,43.96,44.07,74500.0,26.3163,26.3821,26.2923,26.3581,74500.0
2012-06-04 15:30:00,44.05,44.11,43.93,43.97,255200.0,26.3462,26.3821,26.2744,26.2983,255200.0
2012-06-05 09:30:00,44.64,44.99,44.6,44.82,162100.0,26.699,26.9084,26.6751,26.8067,162100.0
2012-06-05 10:00:00,44.82,45.04,44.82,45.02,74800.0,26.8067,26.9383,26.8067,26.9263,74800.0
2012-06-05 10:30:00,45.04,45.09,44.85,44.94,73100.0,26.9383,26.9682,26.8246,26.8785,73100.0
2012-06-05 11:00:00,44.93,45.13,44.89,45.07,54100.0,26.8725,26.9921,26.8486,26.9562,54100.0
2012-06-05 11:30:00,45.07,45.09,44.74,44.75,57000.0,26.9562,26.9682,26.7589,26.7648,57000.0
2012-06-05 12:00:00,44.75,44.86,44.73,44.82,42000.0,26.7648,26.8306,26.7529,26.8067,42000.0
2012-06-05 12:30:00,44.84,44.96,44.79,44.86,31600.0,26.8187,26.8904,26.7888,26.8306,31600.0
2012-06-05 13:00:00,44.86,44.95,44.81,44.94,42800.0,26.8306,26.8845,26.8007,26.8785,42800.0
2012-06-05 13:30:00,44.93,45.05,44.92,45.04,15300.0,26.8725,26.9443,26.8665,26.9383,15300.0
2012-06-05 14:00:00,45.03,45.25,44.99,45.25,31200.0,26.9323,27.0639,26.9084,27.0639,31200.0
2012-06-05 14:30:00,45.24,45.28,45.06,45.1,81500.0,27.0579,27.0818,26.9502,26.9742,81500.0
2012-06-05 15:00:00,45.14,45.33,45.13,45.32,141300.0,26.9981,27.1117,26.9921,27.1058,141300.0
2012-06-05 15:30:00,45.31,45.36,45.11,45.13,225400.0,27.0998,27.1297,26.9802,26.9921,225400.0
2012-06-06 09:30:00,45.63,46.23,45.62,46.08,92600.0,27.2912,27.65,27.2852,27.5603,92600.0
2012-06-06 10:00:00,46.09,46.22,45.96,45.98,71300.0,27.5663,27.644,27.4885,27.5005,71300.0
2012-06-06 10:30:00,45.98,46.37,45.95,46.37,83700.0,27.5005,27.7338,27.4826,27.7338,83700.0
2012-06-06 11:00:00,46.37,46.69,46.33,46.65,131200.0,27.7338,27.9251,27.7098,27.9012,131200.0
2012-06-06 11:30:00,46.62,46.88,46.57,46.88,94800.0,27.8833,28.0388,27.8534,28.0388,94800.0
2012-06-06 12:00:00,46.9,47.05,46.84,46.97,49700.0,28.0507,28.1405,28.0149,28.0926,49700.0
2012-06-06 12:30:00,46.96,47.0,46.94,46.97,16900.0,28.0866,28.1106,28.0747,28.0926,16900.0
2012-06-06 13:00:00,46.97,46.98,46.75,46.76,32900.0,28.0926,28.0986,27.961,27.967,32900.0
2012-06-06 13:30:00,46.77,46.78,46.65,46.65,41500.0,27.973,27.979,27.9012,27.9012,41500.0
2012-06-06 14:00:00,46.66,46.8,46.59,46.78,74500.0,27.9072,27.9909,27.8653,27.979,74500.0
2012-06-06 14:30:00,46.8,47.03,46.79,46.96,89500.0,27.9909,28.1285,27.985,28.0866,89500.0
2012-06-06 15:00:00,46.96,47.07,46.9,47.04,123400.0,28.0866,28.1524,28.0507,28.1345,123400.0
2012-06-06 15:30:00,47.05,47.36,47.04,47.36,386700.0,28.1405,28.3259,28.1345,28.3259,386700.0
2012-06-07 09:30:00,48.3,48.31,47.9,48.09,259100.0,28.8881,28.8941,28.6488,28.7625,259100.0
2012-06-07 10:00:00,48.11,48.19,47.67,47.85,125400.0,28.7744,28.8223,28.5113,28.6189,125400.0
2012-06-07 10:30:00,47.86,47.89,47.49,47.58,195100.0,28.6249,28.6429,28.4036,28.4575,195100.0
2012-06-07 11:00:00,47.59,47.9,47.57,47.66,93900.0,28.4634,28.6488,28.4515,28.5053,93900.0
2012-06-07 11:30:00,47.62,47.73,47.59,47.59,90300.0,28.4814,28.5472,28.4634,28.4634,90300.0
2012-06-07 12:00:00,47.6,47.82,47.52,47.77,32900.0,28.4694,28.601,28.4216,28.5711,32900.0
2012-06-07 12:30:00,47.76,47.77,47.57,47.59,37800.0,28.5651,28.5711,28.4515,28.4634,37800.0
2012-06-07 13:00:00,47.61,47.86,47.58,47.77,52400.0,28.4754,28.6249,28.4575,28.5711,52400.0
2012-06-07 13:30:00,47.77,47.81,47.59,47.59,65500.0,28.5711,28.595,28.4634,28.4634,65500.0
2012-06-07 14:00:00,47.57,47.72,47.5,47.71,55000.0,28.4515,28.5412,28.4096,28.5352,55000.0
2012-06-07 14:30:00,47.7,47.72,47.59,47.59,57400.0,28.5292,28.5412,28.4634,28.4634,57400.0
2012-06-07 15:00:00,47.62,47.62,47.35,47.39,96800.0,28.4814,28.4814,28.3199,28.3438,96800.0
2012-06-07 15:30:00,47.37,47.4,47.21,47.3,423600.0,28.3319,28.3498,28.2362,28.29,423600.0
2012-06-08 09:30:00,47.02,47.58,47.0,47.58,233500.0,28.1225,28.4575,28.1106,28.4575,233500.0
2012-06-08 10:00:00,47.59,47.77,47.47,47.55,182200.0,28.4634,28.5711,28.3917,28.4395,182200.0
2012-06-08 10:30:00,47.55,47.85,47.49,47.81,129000.0,28.4395,28.6189,28.4036,28.595,129000.0
2012-06-08 11:00:00,47.82,47.92,47.76,47.82,195500.0,28.601,28.6608,28.5651,28.601,195500.0
2012-06-08 11:30:00,47.82,47.94,47.81,47.86,94200.0,28.601,28.6728,28.595,28.6249,94200.0
2012-06-08 12:00:00,47.84,47.86,47.72,47.8,44300.0,28.613,28.6249,28.5412,28.589,44300.0
2012-06-08 12:30:00,47.82,47.98,47.81,47.9,58500.0,28.601,28.6967,28.595,28.6488,58500.0
2012-06-08 13:00:00,47.89,47.91,47.82,47.83,43900.0,28.6429,28.6548,28.601,28.607,43900.0
2012-06-08 13:30:00,47.85,47.87,47.77,47.77,62300.0,28.6189,28.6309,28.5711,28.5711,62300.0
2012-06-08 14:00:00,47.77,47.8,47.71,47.76,35700.0,28.5711,28.589,28.5352,28.5651,35700.0
2012-06-08 14:30:00,47.77,47.91,47.74,47.86,41900.0,28.5711,28.6548,28.5531,28.6249,41900.0
2012-06-08 15:00:00,47.85,47.95,47.84,47.9,47700.0,28.6189,28.6787,28.613,28.6488,47700.0
2012-06-08 15:30:00,47.9,47.96,47.8,47.89,198400.0,28.6488,28.6847,28.589,28.6429,198400.0
2012-06-11 09:30:00,48.56,48.81,48.44,48.48,236300.0,29.0436,29.1931,28.9718,28.9957,236300.0
2012-06-11 10:00:00,48.45,48.65,48.32,48.4,266400.0,28.9778,29.0974,28.9,28.9479,266400.0
2012-06-11 10:30:00,48.42,48.47,48.15,48.23,87700.0,28.9599,28.9898,28.7984,28.8462,87700.0
2012-06-11 11:00:00,48.2,48.37,48.15,48.22,122300.0,28.8283,28.9299,28.7984,28.8402,122300.0
2012-06-11 11:30:00,48.2,48.24,47.95,48.07,26000.0,28.8283,28.8522,28.6787,28.7505,26000.0
2012-06-11 12:00:00,48.06,48.09,47.95,48.07,56100.0,28.7445,28.7625,28.6787,28.7505,56100.0
2012-06-11 12:30:00,48.07,48.14,48.04,48.08,26400.0,28.7505,28.7924,28.7326,28.7565,26400.0
2012-06-11 13:00:00,48.08,48.22,48.07,48.17,37800.0,28.7565,28.8402,28.7505,28.8103,37800.0
2012-06-11 13:30:00,48.19,48.19,48.02,48.08,17400.0,28.8223,28.8223,28.7206,28.7565,17400.0
2012-06-11 14:00:00,48.07,48.07,47.79,47.91,77100.0,28.7505,28.7505,28.5831,28.6548,77100.0
2012-06-11 14:30:00,47.91,48.0,47.87,47.93,45300.0,28.6548,28.7087,28.6309,28.6668,45300.0
2012-06-11 15:00:00,47.94,47.95,47.57,47.69,118300.0,28.6728,28.6787,28.4515,28.5232,118300.0
2012-06-11 15:30:00,47.69,47.94,47.64,47.69,236900.0,28.5232,28.6728,28.4933,28.5232,236900.0
2012-06-12 09:30:00,47.68,48.11,47.67,48.02,92400.0,28.5173,28.7744,28.5113,28.7206,92400.0
2012-06-12 10:00:00,48.0,48.09,47.52,47.64,52900.0,28.7087,28.7625,28.4216,28.4933,52900.0
2012-06-12 10:30:00,47.63,47.97,47.55,47.97,103300.0,28.4874,28.6907,28.4395,28.6907,103300.0
2012-06-12 11:00:00,47.97,48.52,47.97,48.43,107200.0,28.6907,29.0197,28.6907,28.9658,107200.0
2012-06-12 11:30:00,48.45,48.66,48.43,48.5,97900.0,28.9778,29.1034,28.9658,29.0077,97900.0
2012-06-12 12:00:00,48.5,48.6,48.5,48.54,55700.0,29.0077,29.0675,29.0077,29.0316,55700.0
2012-06-12 12:30:00,48.55,48.6,48.5,48.54,31500.0,29.0376,29.0675,29.0077,29.0316,31500.0
2012-06-12 13:00:00,48.54,48.84,48.53,48.7,63800.0,29.0316,29.2111,29.0256,29.1273,63800.0
2012-06-12 13:30:00,48.7,48.86,48.65,48.66,49700.0,29.1273,29.223,29.0974,29.1034,49700.0
2012-06-12 14:00:00,48.66,48.79,48.63,48.67,87400.0,29.1034,29.1811,29.0855,29.1094,87400.0
2012-06-12 14:30:00,48.66,48.82,48.66,48.79,73200.0,29.1034,29.1991,29.1034,29.1811,73200.0
2012-06-12 15:00:00,48.79,48.88,48.73,48.88,58200.0,29.1811,29.235,29.1453,29.235,58200.0
2012-06-12 15:30:00,48.89,49.01,48.82,48.95,223500.0,29.241,29.3127,29.1991,29.2768,223500.0
2012-06-13 09:30:00,49.55,49.55,49.13,49.39,188000.0,29.6357,29.6357,29.3845,29.54,188000.0
2012-06-13 10:00:00,49.35,49.8,49.35,49.74,134600.0,29.5161,29.7852,29.5161,29.7493,134600.0
2012-06-13 10:30:00,49.74,50.12,49.73,50.11,129900.0,29.7493,29.9766,29.7434,29.9706,129900.0
2012-06-13 11:00:00,50.12,50.19,49.98,50.02,196700.0,29.9766,30.0185,29.8929,29.9168,196700.0
2012-06-13 11:30:00,50.02,50.23,49.9,49.99,102800.0,29.9168,30.0424,29.845,29.8989,102800.0
2012-06-13 12:00:00,49.99,50.0,49.83,49.96,47400.0,29.8989,29.9048,29.8032,29.8809,47400.0
2012-06-13 12:30:00,49.96,50.26,49.96,50.17,44300.0,29.8809,30.0604,29.8809,30.0065,44300.0
2012-06-13 13:00:00,50.16,50.21,50.04,50.19,73300.0,30.0005,30.0304,29.9288,30.0185,73300.0
2012-06-13 13:30:00,50.2,50.2,49.83,49.83,80600.0,30.0245,30.0245,29.8032,29.8032,80600.0
2012-06-13 14:00:00,49.85,49.87,49.73,49.87,95700.0,29.8151,29.8271,29.7434,29.8271,95700.0
2012-06-13 14:30:00,49.87,49.94,49.71,49.89,261200.0,29.8271,29.869,29.7314,29.8391,261200.0
2012-06-13 15:00:00,49.89,49.89,49.45,49.51,205800.0,29.8391,29.8391,29.5759,29.6118,205800.0
2012-06-13 15:30:00,49.52,49.75,49.5,49.75,343600.0,29.6178,29.7553,29.6058,29.7553,343600.0
2012-06-14 09:30:00,49.38,49.43,48.9,49.33,221100.0,29.534,29.5639,29.2469,29.5041,221100.0
2012-06-14 10:00:00,49.33,49.42,49.18,49.23,177400.0,29.5041,29.5579,29.4144,29.4443,177400.0
2012-06-14 10:30:00,49.22,49.36,49.22,49.3,73200.0,29.4383,29.5221,29.4383,29.4862,73200.0
2012-06-14 11:00:00,49.31,49.53,49.3,49.46,76500.0,29.4922,29.6237,29.4862,29.5819,76500.0
2012-06-14 11:30:00,49.45,49.47,49.22,49.24,37900.0,29.5759,29.5879,29.4383,29.4503,37900.0
2012-06-14 12:00:00,49.23,49.25,49.11,49.14,29600.0,29.4443,29.4563,29.3725,29.3905,29600.0
2012-06-14 12:30:00,49.15,49.19,49.1,49.12,77200.0,29.3965,29.4204,29.3666,29.3785,77200.0
2012-06-14 13:00:00,49.11,49.18,48.97,48.99,27700.0,29.3725,29.4144,29.2888,29.3008,27700.0
2012-06-14 13:30:00,48.98,49.01,48.85,48.85,53700.0,29.2948,29.3127,29.217,29.217,53700.0
2012-06-14 14:00:00,48.85,48.89,48.71,48.73,202300.0,29.217,29.241,29.1333,29.1453,202300.0
2012-06-14 14:30:00,48.73,48.75,48.54,48.58,119500.0,29.1453,29.1572,29.0316,29.0555,119500.0
2012-06-14 15:00:00,48.57,49.05,48.55,48.79,351100.0,29.0496,29.3367,29.0376,29.1811,351100.0
2012-06-14 15:30:00,48.8,49.14,48.79,49.03,182300.0,29.1871,29.3905,29.1811,29.3247,182300.0
2012-06-15 09:30:00,49.36,49.46,49.31,49.44,159600.0,29.5221,29.5819,29.4922,29.5699,159600.0
2012-06-15 10:00:00,49.46,49.58,49.42,49.56,95400.0,29.5819,29.6536,29.5579,29.6417,95400.0
2012-06-15 10:30:00,49.56,49.76,49.41,49.47,83600.0,29.6417,29.7613,29.552,29.5879,83600.0
2012-06-15 11:00:00,49.46,49.54,49.39,49.54,95600.0,29.5819,29.6297,29.54,29.6297,95600.0
2012-06-15 11:30:00,49.55,49.71,49.45,49.48,127600.0,29.6357,29.7314,29.5759,29.5938,127600.0
2012-06-15 12:00:00,49.48,49.52,49.4,49.46,20400.0,29.5938,29.6178,29.546,29.5819,20400.0
2012-06-15 12:30:00,49.48,49.74,49.43,49.74,28700.0,29.5938,29.7493,29.5639,29.7493,28700.0
2012-06-15 13:00:00,49.75,49.89,49.74,49.85,29600.0,29.7553,29.8391,29.7493,29.8151,29600.0
2012-06-15 13:30:00,49.84,49.91,49.8,49.9,35400.0,29.8091,29.851,29.7852,29.845,35400.0
2012-06-15 14:00:00,49.92,49.98,49.86,49.94,48500.0,29.857,29.8929,29.8211,29.869,48500.0
2012-06-15 14:30:00,49.91,50.03,49.83,49.84,50300.0,29.851,29.9228,29.8032,29.8091,50300.0
2012-06-15 15:00:00,49.83,49.89,49.66,49.7,100900.0,29.8032,29.8391,29.7015,29.7254,100900.0
2012-06-15 15:30:00,49.69,49.97,49.67,49.92,184600.0,29.7194,29.8869,29.7075,29.857,184600.0
2012-06-18 09:30:00,49.85,50.08,49.58,50.04,154400.0,29.8151,29.9527,29.6536,29.9288,154400.0
2012-06-18 10:00:00,50.03,50.08,49.9,50.02,228100.0,29.9228,29.9527,29.845,29.9168,228100.0
2012-06-18 10:30:00,50.04,50.06,49.76,49.83,203600.0,29.9288,29.9407,29.7613,29.8032,203600.0
2012-06-18 11:00:00,49.85,49.92,49.71,49.87,109500.0,29.8151,29.857,29.7314,29.8271,109500.0
2012-06-18 11:30:00,49.86,50.16,49.85,50.16,44900.0,29.8211,30.0005,29.8151,30.0005,44900.0
2012-06-18 12:00:00,50.14,50.27,50.11,50.25,42600.0,29.9886,30.0663,29.9706,30.0544,42600.0
2012-06-18 12:30:00,50.23,50.37,50.22,50.25,34800.0,30.0424,30.1261,30.0364,30.0544,34800.0
2012-06-18 13:00:00,50.26,50.34,50.23,50.33,37100.0,30.0604,30.1082,30.0424,30.1022,37100.0
2012-06-18 13:30:00,50.34,50.47,50.32,50.47,74600.0,30.1082,30.186,30.0962,30.186,74600.0
2012-06-18 14:00:00,50.46,50.68,50.36,50.67,157300.0,30.18,30.3116,30.1202,30.3056,157300.0
2012-06-18 14:30:00,50.67,50.7,50.46,50.5,224000.0,30.3056,30.3235,30.18,30.2039,224000.0
2012-06-18 15:00:00,50.51,50.55,50.34,50.47,111100.0,30.2099,30.2338,30.1082,30.186,111100.0
2012-06-18 15:30:00,50.46,50.56,50.39,50.47,400800.0,30.18,30.2398,30.1381,30.186,400800.0
2012-06-19 09:30:00,50.51,50.57,50.45,50.55,142900.0,30.2099,30.2458,30.174,30.2338,142900.0
2012-06-19 10:00:00,50.56,50.74,50.5,50.62,139300.0,30.2398,30.3474,30.2039,30.2757,139300.0
2012-06-19 10:30:00,50.62,50.97,50.62,50.97,143400.0,30.2757,30.485,30.2757,30.485,143400.0
2012-06-19 11:00:00,50.95,51.13,50.9,50.92,91700.0,30.473,30.5807,30.4431,30.4551,91700.0
2012-06-19 11:30:00,50.96,51.14,50.95,51.09,44200.0,30.479,30.5867,30.473,30.5568,44200.0
2012-06-19 12:00:00,51.1,51.12,50.99,51.01,18300.0,30.5628,30.5747,30.497,30.5089,18300.0
2012-06-19 12:30:00,51.01,51.06,50.9,51.01,32700.0,30.5089,30.5388,30.4431,30.5089,32700.0
2012-06-19 13:00:00,51.02,51.23,50.96,51.23,28700.0,30.5149,30.6405,30.479,30.6405,28700.0
2012-06-19 13:30:00,51.2,51.34,51.2,51.3,43100.0,30.6226,30.7063,30.6226,30.6824,43100.0
2012-06-19 14:00:00,51.29,51.29,51.01,51.01,49700.0,30.6764,30.6764,30.5089,30.5089,49700.0
2012-06-19 14:30:00,51.01,51.05,50.88,50.96,50700.0,30.5089,30.5328,30.4312,30.479,50700.0
2012-06-19 15:00:00,50.96,51.09,50.92,51.02,48100.0,30.479,30.5568,30.4551,30.5149,48100.0
2012-06-19 15:30:00,51.03,51.1,50.83,50.85,140200.0,30.5209,30.5628,30.4013,30.4132,140200.0
2012-06-20 09:30:00,50.91,50.95,50.57,50.78,130000.0,30.4491,30.473,30.2458,30.3714,130000.0
2012-06-20 10:00:00,50.79,50.93,50.63,50.89,75500.0,30.3773,30.4611,30.2816,30.4372,75500.0
2012-06-20 10:30:00,50.87,50.89,50.52,50.52,81300.0,30.4252,30.4372,30.2159,30.2159,81300.0
2012-06-20 11:00:00,50.54,50.76,50.53,50.7,136700.0,30.2278,30.3594,30.2218,30.3235,136700.0
2012-06-20 11:30:00,50.71,50.77,50.63,50.66,34400.0,30.3295,30.3654,30.2816,30.2996,34400.0
2012-06-20 12:00:00,50.67,50.72,50.33,50.37,64100.0,30.3056,30.3355,30.1022,30.1261,64100.0
2012-06-20 12:30:00,50.37,50.49,50.02,50.46,165100.0,30.1261,30.1979,29.9168,30.18,165100.0
2012-06-20 13:00:00,50.53,50.84,50.48,50.73,93500.0,30.2218,30.4072,30.1919,30.3415,93500.0
2012-06-20 13:30:00,50.74,50.79,50.51,50.76,136200.0,30.3474,30.3773,30.2099,30.3594,136200.0
2012-06-20 14:00:00,50.75,50.78,50.36,50.42,131900.0,30.3534,30.3714,30.1202,30.156,131900.0
2012-06-20 14:30:00,50.45,50.59,50.31,50.32,133000.0,30.174,30.2577,30.0903,30.0962,133000.0
2012-06-20 15:00:00,50.34,50.44,50.16,50.37,130300.0,30.1082,30.168,30.0005,30.1261,130300.0
2012-06-20 15:30:00,50.37,50.55,50.26,50.53,202200.0,30.1261,30.2338,30.0604,30.2218,202200.0
2012-06-21 09:30:00,52.27,52.42,51.68,51.72,596000.0,31.2625,31.3522,30.9096,30.9336,596000.0
2012-06-21 10:00:00,51.7,51.7,51.37,51.54,251700.0,30.9216,30.9216,30.7242,30.8259,251700.0
2012-06-21 10:30:00,51.53,51.75,51.49,51.71,151400.0,30.8199,30.9515,30.796,30.9276,151400.0
2012-06-21 11:00:00,51.65,51.71,51.34,51.41,197900.0,30.8917,30.9276,30.7063,30.7482,197900.0
2012-06-21 11:30:00,51.38,51.39,51.02,51.1,132200.0,30.7302,30.7362,30.5149,30.5628,132200.0
2012-06-21 12:00:00,51.13,51.2,50.87,50.9,49400.0,30.5807,30.6226,30.4252,30.4431,49400.0
2012-06-21 12:30:00,50.88,51.28,50.88,51.25,87900.0,30.4312,30.6704,30.4312,30.6525,87900.0
2012-06-21 13:00:00,51.25,51.3,50.85,50.86,91000.0,30.6525,30.6824,30.4132,30.4192,91000.0
2012-06-21 13:30:00,50.84,50.93,50.71,50.83,73400.0,30.4072,30.4611,30.3295,30.4013,73400.0
2012-06-21 14:00:00,50.81,50.83,50.54,50.6,57500.0,30.3893,30.4013,30.2278,30.2637,57500.0
2012-06-21 14:30:00,50.6,50.71,50.56,50.66,103500.0,30.2637,30.3295,30.2398,30.2996,103500.0
2012-06-21 15:00:00,50.67,50.7,50.42,50.51,111700.0,30.3056,30.3235,30.156,30.2099,111700.0
2012-06-21 15:30:00,50.51,50.62,50.35,50.54,311300.0,30.2099,30.2757,30.1142,30.2278,311300.0
2012-06-22 09:30:00,50.13,50.3,49.94,50.3,269300.0,29.9826,30.0843,29.869,30.0843,269300.0
2012-06-22 10:00:00,50.3,50.55,50.26,50.28,83500.0,30.0843,30.2338,30.0604,30.0723,83500.0
2012-06-22 10:30:00,50.27,50.32,49.86,49.9,89000.0,30.0663,30.0962,29.8211,29.845,89000.0
2012-06-22 11:00:00,49.89,50.04,49.78,49.86,112000.0,29.8391,29.9288,29.7733,29.8211,112000.0
2012-06-22 11:30:00,49.85,49.98,49.78,49.93,167400.0,29.8151,29.8929,29.7733,29.863,167400.0
2012-06-22 12:00:00,49.94,49.99,49.85,49.92,181400.0,29.869,29.8989,29.8151,29.857,181400.0
2012-06-22 12:30:00,49.92,49.94,49.88,49.9,30500.0,29.857,29.869,29.8331,29.845,30500.0
2012-06-22 13:00:00,49.9,49.96,49.88,49.9,25300.0,29.845,29.8809,29.8331,29.845,25300.0
2012-06-22 13:30:00,49.88,49.91,49.8,49.86,40500.0,29.8331,29.851,29.7852,29.8211,40500.0
2012-06-22 14:00:00,49.84,49.91,49.83,49.84,93900.0,29.8091,29.851,29.8032,29.8091,93900.0
2012-06-22 14:30:00,49.84,49.9,49.79,49.85,132600.0,29.8091,29.845,29.7792,29.8151,132600.0
2012-06-22 15:00:00,49.86,49.87,49.75,49.77,120700.0,29.8211,29.8271,29.7553,29.7673,120700.0
2012-06-22 15:30:00,49.77,49.89,49.71,49.75,485800.0,29.7673,29.8391,29.7314,29.7553,485800.0
2012-06-25 09:30:00,49.45,49.46,48.97,48.97,237100.0,29.5759,29.5819,29.2888,29.2888,237100.0
2012-06-25 10:00:00,48.97,49.07,48.7,48.82,132400.0,29.2888,29.3486,29.1273,29.1991,132400.0
2012-06-25 10:30:00,48.82,49.09,48.82,49.0,315400.0,29.1991,29.3606,29.1991,29.3067,315400.0
2012-06-25 11:00:00,49.01,49.02,48.82,48.9,117400.0,29.3127,29.3187,29.1991,29.2469,117400.0
2012-06-25 11:30:00,48.91,48.91,48.63,48.72,110900.0,29.2529,29.2529,29.0855,29.1393,110900.0
2012-06-25 12:00:00,48.69,48.82,48.61,48.7,71200.0,29.1213,29.1991,29.0735,29.1273,71200.0
2012-06-25 12:30:00,48.7,48.76,48.57,48.57,128000.0,29.1273,29.1632,29.0496,29.0496,128000.0
2012-06-25 13:00:00,48.58,48.63,48.43,48.61,45200.0,29.0555,29.0855,28.9658,29.0735,45200.0
2012-06-25 13:30:00,48.61,48.78,48.55,48.64,60300.0,29.0735,29.1752,29.0376,29.0914,60300.0
2012-06-25 14:00:00,48.63,48.7,48.58,48.58,132400.0,29.0855,29.1273,29.0555,29.0555,132400.0
2012-06-25 14:30:00,48.58,48.65,48.47,48.57,126900.0,29.0555,29.0974,28.9898,29.0496,126900.0
2012-06-25 15:00:00,48.56,48.71,48.53,48.53,171700.0,29.0436,29.1333,29.0256,29.0256,171700.0
2012-06-25 15:30:00,48.54,48.65,48.46,48.53,307400.0,29.0316,29.0974,28.9838,29.0256,307400.0
2012-06-26 09:30:00,48.7,48.82,48.51,48.59,198200.0,29.1273,29.1991,29.0137,29.0615,198200.0
2012-06-26 10:00:00,48.62,48.74,48.15,48.15,209700.0,29.0795,29.1512,28.7984,28.7984,209700.0
2012-06-26 10:30:00,48.15,48.15,47.59,47.72,255100.0,28.7984,28.7984,28.4634,28.5412,255100.0
2012-06-26 11:00:00,47.72,48.01,47.51,47.67,318600.0,28.5412,28.7146,28.4156,28.5113,318600.0
2012-06-26 11:30:00,47.66,48.01,47.62,47.99,92200.0,28.5053,28.7146,28.4814,28.7027,92200.0
2012-06-26 12:00:00,48.02,48.1,47.95,48.06,58400.0,28.7206,28.7685,28.6787,28.7445,58400.0
2012-06-26 12:30:00,48.04,48.26,48.01,48.24,52800.0,28.7326,28.8642,28.7146,28.8522,52800.0
2012-06-26 13:00:00,48.28,48.28,48.14,48.16,39000.0,28.8761,28.8761,28.7924,28.8043,39000.0
2012-06-26 13:30:00,48.17,48.3,48.09,48.28,27700.0,28.8103,28.8881,28.7625,28.8761,27700.0
2012-06-26 14:00:00,48.28,48.64,48.26,48.51,90100.0,28.8761,29.0914,28.8642,29.0137,90100.0
2012-06-26 14:30:00,48.51,48.54,48.28,48.37,86500.0,29.0137,29.0316,28.8761,28.9299,86500.0
2012-06-26 15:00:00,48.38,48.48,48.3,48.33,96100.0,28.9359,28.9957,28.8881,28.906,96100.0
2012-06-26 15:30:00,48.32,48.46,48.26,48.26,185900.0,28.9,28.9838,28.8642,28.8642,185900.0
2012-06-27 09:30:00,49.03,49.08,48.68,48.87,124700.0,29.3247,29.3546,29.1154,29.229,124700.0
2012-06-27 10:00:00,48.9,49.14,48.85,49.0,132300.0,29.2469,29.3905,29.217,29.3067,132300.0
2012-06-27 10:30:00,48.99,49.04,48.9,49.02,128000.0,29.3008,29.3307,29.2469,29.3187,128000.0
2012-06-27 11:00:00,49.03,49.15,49.0,49.12,250500.0,29.3247,29.3965,29.3067,29.3785,250500.0
2012-06-27 11:30:00,49.12,49.32,49.1,49.15,88500.0,29.3785,29.4981,29.3666,29.3965,88500.0
2012-06-27 12:00:00,49.16,49.24,49.07,49.07,121500.0,29.4024,29.4503,29.3486,29.3486,121500.0
2012-06-27 12:30:00,49.07,49.13,48.99,49.04,82000.0,29.3486,29.3845,29.3008,29.3307,82000.0
2012-06-27 13:00:00,49.03,49.14,48.99,49.02,60300.0,29.3247,29.3905,29.3008,29.3187,60300.0
2012-06-27 13:30:00,49.01,49.15,48.98,49.08,76500.0,29.3127,29.3965,29.2948,29.3546,76500.0
2012-06-27 14:00:00,49.08,49.19,48.99,49.11,115200.0,29.3546,29.4204,29.3008,29.3725,115200.0
2012-06-27 14:30:00,49.1,49.12,48.97,49.01,243600.0,29.3666,29.3785,29.2888,29.3127,243600.0
2012-06-27 15:00:00,49.01,49.19,48.99,49.11,124000.0,29.3127,29.4204,29.3008,29.3725,124000.0
2012-06-27 15:30:00,49.12,49.21,49.03,49.08,258700.0,29.3785,29.4323,29.3247,29.3546,258700.0
2012-06-28 09:30:00,48.14,48.47,48.06,48.43,153300.0,28.7924,28.9898,28.7445,28.9658,153300.0
2012-06-28 10:00:00,48.44,48.72,48.31,48.52,116400.0,28.9718,29.1393,28.8941,29.0197,116400.0
2012-06-28 10:30:00,48.49,48.49,48.13,48.3,184700.0,29.0017,29.0017,28.7864,28.8881,184700.0
2012-06-28 11:00:00,48.27,48.51,48.21,48.51,40700.0,28.8701,29.0137,28.8343,29.0137,40700.0
2012-06-28 11:30:00,48.5,48.56,48.33,48.36,34400.0,29.0077,29.0436,28.906,28.924,34400.0
2012-06-28 12:00:00,48.38,48.56,48.33,48.41,52700.0,28.9359,29.0436,28.906,28.9539,52700.0
2012-06-28 12:30:00,48.41,48.44,48.36,48.37,28600.0,28.9539,28.9718,28.924,28.9299,28600.0
2012-06-28 13:00:00,48.37,48.46,48.3,48.43,31000.0,28.9299,28.9838,28.8881,28.9658,31000.0
2012-06-28 13:30:00,48.43,48.43,48.34,48.4,43500.0,28.9658,28.9658,28.912,28.9479,43500.0
2012-06-28 14:00:00,48.4,48.41,48.16,48.17,17100.0,28.9479,28.9539,28.8043,28.8103,17100.0
2012-06-28 14:30:00,48.17,48.27,48.13,48.27,38900.0,28.8103,28.8701,28.7864,28.8701,38900.0
2012-06-28 15:00:00,48.27,48.4,48.26,48.32,28600.0,28.8701,28.9479,28.8642,28.9,28600.0
2012-06-28 15:30:00,48.32,48.74,48.31,48.69,115300.0,28.9,29.1512,28.8941,29.1213,115300.0
2012-06-29 09:30:00,50.54,50.73,50.36,50.66,261300.0,30.2278,30.3415,30.1202,30.2996,261300.0
2012-06-29 10:00:00,50.67,50.91,50.66,50.83,274400.0,30.3056,30.4491,30.2996,30.4013,274400.0
2012-06-29 10:30:00,50.82,50.99,50.76,50.93,277400.0,30.3953,30.497,30.3594,30.4611,277400.0
2012-06-29 11:00:00,50.94,50.94,50.59,50.6,255100.0,30.4671,30.4671,30.2577,30.2637,255100.0
2012-06-29 11:30:00,50.6,50.81,50.6,50.76,53200.0,30.2637,30.3893,30.2637,30.3594,53200.0
2012-06-29 12:00:00,50.75,50.83,50.66,50.82,43800.0,30.3534,30.4013,30.2996,30.3953,43800.0
2012-06-29 12:30:00,50.84,51.05,50.83,50.99,73600.0,30.4072,30.5328,30.4013,30.497,73600.0
2012-06-29 13:00:00,50.98,51.2,50.98,51.19,74000.0,30.491,30.6226,30.491,30.6166,74000.0
2012-06-29 13:30:00,51.17,51.48,51.17,51.43,106600.0,30.6046,30.79,30.6046,30.7601,106600.0
2012-06-29 14:00:00,51.44,51.65,51.38,51.61,95100.0,30.7661,30.8917,30.7302,30.8678,95100.0
2012-06-29 14:30:00,51.62,51.72,51.52,51.53,163000.0,30.8738,30.9336,30.814,30.8199,163000.0
2012-06-29 15:00:00,51.53,51.53,51.22,51.22,93600.0,30.8199,30.8199,30.6345,30.6345,93600.0
2012-06-29 15:30:00,51.22,51.54,51.19,51.42,319900.0,30.6345,30.8259,30.6166,30.7541,319900.0
2012-07-02 09:30:00,51.94,51.97,51.68,51.77,126800.0,31.0652,31.0831,30.9096,30.9635,126800.0
2012-07-02 10:00:00,51.76,51.77,51.44,51.66,113200.0,30.9575,30.9635,30.7661,30.8977,113200.0
2012-07-02 10:30:00,51.66,51.87,51.66,51.78,55500.0,30.8977,31.0233,30.8977,30.9695,55500.0
2012-07-02 11:00:00,51.77,51.89,51.63,51.69,92200.0,30.9635,31.0352,30.8797,30.9156,92200.0
2012-07-02 11:30:00,51.71,52.05,51.71,51.95,65200.0,30.9276,31.1309,30.9276,31.0711,65200.0
2012-07-02 12:00:00,51.95,52.23,51.88,52.18,86700.0,31.0711,31.2386,31.0293,31.2087,86700.0
2012-07-02 12:30:00,52.18,52.27,52.12,52.21,47700.0,31.2087,31.2625,31.1728,31.2266,47700.0
2012-07-02 13:00:00,52.22,52.23,51.96,51.98,42500.0,31.2326,31.2386,31.0771,31.0891,42500.0
2012-07-02 13:30:00,51.98,51.99,51.87,51.87,24100.0,31.0891,31.0951,31.0233,31.0233,24100.0
2012-07-02 14:00:00,51.86,52.05,51.82,52.0,60100.0,31.0173,31.1309,30.9934,31.101,60100.0
2012-07-02 14:30:00,52.01,52.12,51.94,52.09,51200.0,31.107,31.1728,31.0652,31.1549,51200.0
2012-07-02 15:00:00,52.1,52.17,52.07,52.17,81700.0,31.1608,31.2027,31.1429,31.2027,81700.0
2012-07-02 15:30:00,52.17,52.24,52.12,52.21,149900.0,31.2027,31.2446,31.1728,31.2266,149900.0
2012-07-03 09:30:00,51.99,52.22,51.86,52.19,110100.0,31.0951,31.2326,31.0173,31.2147,110100.0
2012-07-03 10:00:00,52.19,52.36,52.16,52.36,62000.0,31.2147,31.3164,31.1967,31.3164,62000.0
2012-07-03 10:30:00,52.37,52.58,52.35,52.54,92900.0,31.3223,31.4479,31.3104,31.424,92900.0
2012-07-03 11:00:00,52.55,52.76,52.51,52.74,59700.0,31.43,31.5556,31.4061,31.5436,59700.0
2012-07-03 11:30:00,52.7,52.87,52.69,52.78,39300.0,31.5197,31.6214,31.5137,31.5676,39300.0
2012-07-03 12:00:00,52.78,52.83,52.64,52.76,20900.0,31.5676,31.5975,31.4838,31.5556,20900.0
2012-07-03 12:30:00,52.76,52.76,52.58,52.62,70100.0,31.5556,31.5556,31.4479,31.4719,70100.0
2012-07-05 09:30:00,51.5,51.81,51.44,51.48,143700.0,30.802,30.9874,30.7661,30.79,143700.0
2012-07-05 10:00:00,51.48,51.5,51.29,51.47,47000.0,30.79,30.802,30.6764,30.784,47000.0
2012-07-05 10:30:00,51.48,51.87,51.48,51.72,53400.0,30.79,31.0233,30.79,30.9336,53400.0
2012-07-05 11:00:00,51.73,51.83,51.6,51.7,73500.0,30.9396,30.9994,30.8618,30.9216,73500.0
2012-07-05 11:30:00,51.7,51.79,51.56,51.79,75000.0,30.9216,30.9754,30.8379,30.9754,75000.0
2012-07-05 12:00:00,51.77,51.93,51.77,51.86,34800.0,30.9635,31.0592,30.9635,31.0173,34800.0
2012-07-05 12:30:00,51.83,51.95,51.81,51.95,13700.0,30.9994,31.0711,30.9874,31.0711,13700.0
2012-07-05 13:00:00,51.95,51.98,51.89,51.95,33700.0,31.0711,31.0891,31.0352,31.0711,33700.0
2012-07-05 13:30:00,51.95,52.05,51.9,52.05,26600.0,31.0711,31.1309,31.0412,31.1309,26600.0
2012-07-05 14:00:00,52.05,52.07,52.0,52.05,27300.0,31.1309,31.1429,31.101,31.1309,27300.0
2012-07-05 14:30:00,52.05,52.05,51.86,51.86,49800.0,31.1309,31.1309,31.0173,31.0173,49800.0
2012-07-05 15:00:00,51.87,51.9,51.73,51.84,55700.0,31.0233,31.0412,30.9396,31.0053,55700.0
2012-07-05 15:30:00,51.83,51.87,51.74,51.76,75400.0,30.9994,31.0233,30.9455,30.9575,75400.0
2012-07-06 09:30:00,50.36,50.58,50.18,50.36,190000.0,30.1202,30.2517,30.0125,30.1202,190000.0
2012-07-06 10:00:00,50.36,50.42,49.97,50.12,141900.0,30.1202,30.156,29.8869,29.9766,141900.0
2012-07-06 10:30:00,50.12,50.14,49.79,49.93,133100.0,29.9766,29.9886,29.7792,29.863,133100.0
2012-07-06 11:00:00,49.93,50.03,49.78,49.78,79100.0,29.863,29.9228,29.7733,29.7733,79100.0
2012-07-06 11:30:00,49.78,49.85,49.7,49.74,35900.0,29.7733,29.8151,29.7254,29.7493,35900.0
2012-07-06 12:00:00,49.74,49.8,49.64,49.65,43700.0,29.7493,29.7852,29.6895,29.6955,43700.0
2012-07-06 12:30:00,49.65,49.85,49.57,49.85,45900.0,29.6955,29.8151,29.6477,29.8151,45900.0
2012-07-06 13:00:00,49.85,49.91,49.8,49.83,33000.0,29.8151,29.851,29.7852,29.8032,33000.0
2012-07-06 13:30:00,49.83,49.84,49.7,49.71,32300.0,29.8032,29.8091,29.7254,29.7314,32300.0
2012-07-06 14:00:00,49.7,49.7,49.52,49.53,45900.0,29.7254,29.7254,29.6178,29.6237,45900.0
2012-07-06 14:30:00,49.54,49.63,49.5,49.53,86400.0,29.6297,29.6835,29.6058,29.6237,86400.0
2012-07-06 15:00:00,49.54,49.6,49.45,49.53,152400.0,29.6297,29.6656,29.5759,29.6237,152400.0
2012-07-06 15:30:00,49.53,49.6,49.39,49.42,456600.0,29.6237,29.6656,29.54,29.5579,456600.0
2012-07-09 09:30:00,48.96,49.04,48.74,48.75,326500.0,29.2828,29.3307,29.1512,29.1572,326500.0
2012-07-09 10:00:00,48.74,48.8,48.63,48.75,142700.0,29.1512,29.1871,29.0855,29.1572,142700.0
2012-07-09 10:30:00,48.76,48.91,48.7,48.9,155400.0,29.1632,29.2529,29.1273,29.2469,155400.0
2012-07-09 11:00:00,48.91,48.96,48.85,48.92,96200.0,29.2529,29.2828,29.217,29.2589,96200.0
2012-07-09 11:30:00,48.9,48.92,48.55,48.55,73000.0,29.2469,29.2589,29.0376,29.0376,73000.0
2012-07-09 12:00:00,48.55,48.64,48.52,48.59,124000.0,29.0376,29.0914,29.0197,29.0615,124000.0
2012-07-09 12:30:00,48.6,48.64,48.46,48.57,58400.0,29.0675,29.0914,28.9838,29.0496,58400.0
2012-07-09 13:00:00,48.58,48.7,48.57,48.67,51400.0,29.0555,29.1273,29.0496,29.1094,51400.0
2012-07-09 13:30:00,48.67,48.69,48.54,48.59,74500.0,29.1094,29.1213,29.0316,29.0615,74500.0
2012-07-09 14:00:00,48.59,48.61,48.45,48.51,97200.0,29.0615,29.0735,28.9778,29.0137,97200.0
2012-07-09 14:30:00,48.52,48.57,48.34,48.46,107200.0,29.0197,29.0496,28.912,28.9838,107200.0
2012-07-09 15:00:00,48.46,48.55,48.4,48.49,132600.0,28.9838,29.0376,28.9479,29.0017,132600.0
2012-07-09 15:30:00,48.49,48.58,48.38,48.43,516400.0,29.0017,29.0555,28.9359,28.9658,516400.0
2012-07-10 09:30:00,52.15,53.14,52.0,52.93,1964400.0,31.1908,31.7829,31.101,31.6573,1964400.0
2012-07-10 10:00:00,52.93,53.3,52.53,52.72,846000.0,31.6573,31.8786,31.418,31.5317,846000.0
2012-07-10 10:30:00,52.7,52.83,52.31,52.8,548400.0,31.5197,31.5975,31.2864,31.5795,548400.0
2012-07-10 11:00:00,52.78,52.95,52.63,52.89,262600.0,31.5676,31.6692,31.4778,31.6333,262600.0
2012-07-10 11:30:00,52.88,52.92,52.71,52.8,196300.0,31.6274,31.6513,31.5257,31.5795,196300.0
2012-07-10 12:00:00,52.81,52.87,52.72,52.82,144100.0,31.5855,31.6214,31.5317,31.5915,144100.0
2012-07-10 12:30:00,52.81,53.18,52.8,53.07,164500.0,31.5855,31.8068,31.5795,31.741,164500.0
2012-07-10 13:00:00,53.09,53.13,52.67,52.76,162100.0,31.753,31.7769,31.5018,31.5556,162100.0
2012-07-10 13:30:00,52.75,53.15,52.67,52.98,245200.0,31.5496,31.7889,31.5018,31.6872,245200.0
2012-07-10 14:00:00,52.98,53.27,52.81,52.84,381200.0,31.6872,31.8606,31.5855,31.6034,381200.0
2012-07-10 14:30:00,52.84,52.94,52.5,52.7,455400.0,31.6034,31.6632,31.4001,31.5197,455400.0
2012-07-10 15:00:00,52.68,52.76,52.4,52.4,430100.0,31.5077,31.5556,31.3403,31.3403,430100.0
2012-07-10 15:30:00,52.41,52.74,52.23,52.61,616100.0,31.3463,31.5436,31.2386,31.4659,616100.0
2012-07-11 09:30:00,52.08,52.2,51.97,52.05,450900.0,31.1489,31.2207,31.0831,31.1309,450900.0
2012-07-11 10:00:00,52.05,52.17,51.67,51.79,317000.0,31.1309,31.2027,30.9037,30.9754,317000.0
2012-07-11 10:30:00,51.8,51.85,51.31,51.32,208500.0,30.9814,31.0113,30.6884,30.6943,208500.0
2012-07-11 11:00:00,51.32,51.47,51.16,51.29,339500.0,30.6943,30.784,30.5986,30.6764,339500.0
2012-07-11 11:30:00,51.28,51.58,51.25,51.55,83800.0,30.6704,30.8498,30.6525,30.8319,83800.0
2012-07-11 12:00:00,51.55,51.61,51.37,51.42,55100.0,30.8319,30.8678,30.7242,30.7541,55100.0
2012-07-11 12:30:00,51.44,51.62,51.43,51.47,64900.0,30.7661,30.8738,30.7601,30.784,64900.0
2012-07-11 13:00:00,51.49,51.5,51.2,51.38,135700.0,30.796,30.802,30.6226,30.7302,135700.0
2012-07-11 13:30:00,51.38,51.48,51.22,51.43,55000.0,30.7302,30.79,30.6345,30.7601,55000.0
2012-07-11 14:00:00,51.45,51.48,50.94,51.03,110400.0,30.7721,30.79,30.4671,30.5209,110400.0
2012-07-11 14:30:00,51.03,51.21,50.95,51.05,116900.0,30.5209,30.6285,30.473,30.5328,116900.0
2012-07-11 15:00:00,51.06,51.33,51.0,51.09,126400.0,30.5388,30.7003,30.5029,30.5568,126400.0
2012-07-11 15:30:00,51.08,51.34,51.0,51.17,264900.0,30.5508,30.7063,30.5029,30.6046,264900.0
2012-07-12 09:30:00,51.55,51.57,50.44,50.67,480800.0,30.8319,30.8439,30.168,30.3056,480800.0
2012-07-12 10:00:00,50.64,50.68,50.28,50.48,338700.0,30.2876,30.3116,30.0723,30.1919,338700.0
2012-07-12 10:30:00,50.5,50.57,50.38,50.53,87900.0,30.2039,30.2458,30.1321,30.2218,87900.0
2012-07-12 11:00:00,50.54,50.75,50.44,50.69,223500.0,30.2278,30.3534,30.168,30.3175,223500.0
2012-07-12 11:30:00,50.7,50.84,50.53,50.7,70800.0,30.3235,30.4072,30.2218,30.3235,70800.0
2012-07-12 12:00:00,50.7,50.74,50.46,50.55,69700.0,30.3235,30.3474,30.18,30.2338,69700.0
2012-07-12 12:30:00,50.55,50.6,50.32,50.5,156600.0,30.2338,30.2637,30.0962,30.2039,156600.0
2012-07-12 13:00:00,50.51,50.58,50.39,50.39,182100.0,30.2099,30.2517,30.1381,30.1381,182100.0
2012-07-12 13:30:00,50.4,50.55,50.24,50.32,179700.0,30.1441,30.2338,30.0484,30.0962,179700.0
2012-07-12 14:00:00,50.3,50.49,50.29,50.4,136500.0,30.0843,30.1979,30.0783,30.1441,136500.0
2012-07-12 14:30:00,50.41,50.64,50.41,50.6,205000.0,30.1501,30.2876,30.1501,30.2637,205000.0
2012-07-12 15:00:00,50.59,50.71,50.46,50.61,294000.0,30.2577,30.3295,30.18,30.2697,294000.0
2012-07-12 15:30:00,50.61,50.64,50.44,50.5,405200.0,30.2697,30.2876,30.168,30.2039,405200.0
2012-07-13 09:30:00,50.65,50.99,50.55,50.89,221100.0,30.2936,30.497,30.2338,30.4372,221100.0
2012-07-13 10:00:00,50.88,51.14,50.7,50.72,185700.0,30.4312,30.5867,30.3235,30.3355,185700.0
2012-07-13 10:30:00,50.74,50.96,50.74,50.95,61200.0,30.3474,30.479,30.3474,30.473,61200.0
2012-07-13 11:00:00,50.95,50.98,50.66,50.69,80100.0,30.473,30.491,30.2996,30.3175,80100.0
2012-07-13 11:30:00,50.7,50.86,50.67,50.81,50400.0,30.3235,30.4192,30.3056,30.3893,50400.0
2012-07-13 12:00:00,50.8,50.84,50.75,50.83,24400.0,30.3833,30.4072,30.3534,30.4013,24400.0
2012-07-13 12:30:00,50.83,50.92,50.79,50.91,23300.0,30.4013,30.4551,30.3773,30.4491,23300.0
2012-07-13 13:00:00,50.92,50.95,50.87,50.87,43300.0,30.4551,30.473,30.4252,30.4252,43300.0
2012-07-13 13:30:00,50.87,50.88,50.78,50.82,31800.0,30.4252,30.4312,30.3714,30.3953,31800.0
2012-07-13 14:00:00,50.82,50.86,50.77,50.8,24700.0,30.3953,30.4192,30.3654,30.3833,24700.0
2012-07-13 14:30:00,50.81,50.93,50.78,50.92,68000.0,30.3893,30.4611,30.3714,30.4551,68000.0
2012-07-13 15:00:00,50.92,51.3,50.92,51.25,169100.0,30.4551,30.6824,30.4551,30.6525,169100.0
2012-07-13 15:30:00,51.23,51.28,51.11,51.17,141500.0,30.6405,30.6704,30.5687,30.6046,141500.0
2012-07-16 09:30:00,51.24,51.25,50.79,50.81,79600.0,30.6465,30.6525,30.3773,30.3893,79600.0
2012-07-16 10:00:00,50.82,50.96,50.7,50.96,53100.0,30.3953,30.479,30.3235,30.479,53100.0
2012-07-16 10:30:00,50.95,51.24,50.95,51.17,38800.0,30.473,30.6465,30.473,30.6046,38800.0
2012-07-16 11:00:00,51.16,51.28,51.06,51.18,66500.0,30.5986,30.6704,30.5388,30.6106,66500.0
2012-07-16 11:30:00,51.16,51.17,50.93,51.0,34600.0,30.5986,30.6046,30.4611,30.5029,34600.0
2012-07-16 12:00:00,51.0,51.04,50.8,50.84,39500.0,30.5029,30.5269,30.3833,30.4072,39500.0
2012-07-16 12:30:00,50.85,50.94,50.81,50.92,41100.0,30.4132,30.4671,30.3893,30.4551,41100.0
2012-07-16 13:00:00,50.91,50.95,50.73,50.78,82600.0,30.4491,30.473,30.3415,30.3714,82600.0
2012-07-16 13:30:00,50.78,51.02,50.78,50.99,73900.0,30.3714,30.5149,30.3714,30.497,73900.0
2012-07-16 14:00:00,50.98,51.09,50.95,50.97,87200.0,30.491,30.5568,30.473,30.485,87200.0
2012-07-16 14:30:00,50.95,50.98,50.82,50.86,75100.0,30.473,30.491,30.3953,30.4192,75100.0
2012-07-16 15:00:00,50.86,51.03,50.81,50.99,97100.0,30.4192,30.5209,30.3893,30.497,97100.0
2012-07-16 15:30:00,50.98,51.05,50.89,50.96,335200.0,30.491,30.5328,30.4372,30.479,335200.0
2012-07-17 09:30:00,51.55,51.71,51.08,51.13,241200.0,30.8319,30.9276,30.5508,30.5807,241200.0
2012-07-17 10:00:00,51.12,51.16,50.7,50.93,215700.0,30.5747,30.5986,30.3235,30.4611,215700.0
2012-07-17 10:30:00,50.91,50.93,50.4,50.48,127900.0,30.4491,30.4611,30.1441,30.1919,127900.0
2012-07-17 11:00:00,50.48,50.74,50.4,50.6,98000.0,30.1919,30.3474,30.1441,30.2637,98000.0
2012-07-17 11:30:00,50.59,50.81,50.53,50.8,52600.0,30.2577,30.3893,30.2218,30.3833,52600.0
2012-07-17 12:00:00,50.82,51.09,50.79,51.09,78100.0,30.3953,30.5568,30.3773,30.5568,78100.0
2012-07-17 12:30:00,51.1,51.14,50.91,50.93,20100.0,30.5628,30.5867,30.4491,30.4611,20100.0
2012-07-17 13:00:00,50.92,51.21,50.9,51.13,36800.0,30.4551,30.6285,30.4431,30.5807,36800.0
2012-07-17 13:30:00,51.14,51.3,51.14,51.27,33300.0,30.5867,30.6824,30.5867,30.6644,33300.0
2012-07-17 14:00:00,51.27,51.49,51.26,51.41,87700.0,30.6644,30.796,30.6584,30.7482,87700.0
2012-07-17 14:30:00,51.44,51.69,51.42,51.68,100000.0,30.7661,30.9156,30.7541,30.9096,100000.0
2012-07-17 15:00:00,51.68,51.72,51.37,51.38,160000.0,30.9096,30.9336,30.7242,30.7302,160000.0
2012-07-17 15:30:00,51.38,51.66,51.36,51.52,264300.0,30.7302,30.8977,30.7183,30.814,264300.0
2012-07-18 09:30:00,51.91,53.33,51.76,52.99,565900.0,31.0472,31.8965,30.9575,31.6932,565900.0
2012-07-18 10:00:00,53.01,53.74,52.86,53.72,395800.0,31.7051,32.1417,31.6154,32.1298,395800.0
2012-07-18 10:30:00,53.71,54.16,53.53,54.16,276200.0,32.1238,32.3929,32.0161,32.3929,276200.0
2012-07-18 11:00:00,54.16,54.35,53.88,54.08,263100.0,32.3929,32.5066,32.2255,32.3451,263100.0
2012-07-18 11:30:00,54.06,54.3,54.06,54.23,50400.0,32.3331,32.4767,32.3331,32.4348,50400.0
2012-07-18 12:00:00,54.24,54.39,54.22,54.38,82300.0,32.4408,32.5305,32.4288,32.5245,82300.0
2012-07-18 12:30:00,54.35,54.55,54.28,54.31,68400.0,32.5066,32.6262,32.4647,32.4826,68400.0
2012-07-18 13:00:00,54.32,54.32,54.21,54.25,66800.0,32.4886,32.4886,32.4228,32.4468,66800.0
2012-07-18 13:30:00,54.24,54.29,54.03,54.26,137800.0,32.4408,32.4707,32.3152,32.4527,137800.0
2012-07-18 14:00:00,54.27,54.82,54.26,54.58,152800.0,32.4587,32.7877,32.4527,32.6441,152800.0
2012-07-18 14:30:00,54.58,54.69,54.39,54.69,236400.0,32.6441,32.7099,32.5305,32.7099,236400.0
2012-07-18 15:00:00,54.7,54.79,54.58,54.78,241100.0,32.7159,32.7697,32.6441,32.7637,241100.0
2012-07-18 15:30:00,54.78,54.81,54.51,54.55,709300.0,32.7637,32.7817,32.6023,32.6262,709300.0
2012-07-19 09:30:00,56.09,56.12,55.49,55.61,285500.0,33.5473,33.5652,33.1884,33.2602,285500.0
2012-07-19 10:00:00,55.58,55.58,55.14,55.4,101900.0,33.2422,33.2422,32.9791,33.1346,101900.0
2012-07-19 10:30:00,55.44,55.66,55.41,55.54,239200.0,33.1585,33.2901,33.1405,33.2183,239200.0
2012-07-19 11:00:00,55.54,55.73,55.5,55.55,137200.0,33.2183,33.3319,33.1944,33.2243,137200.0
2012-07-19 11:30:00,55.55,55.73,55.52,55.65,84200.0,33.2243,33.3319,33.2063,33.2841,84200.0
2012-07-19 12:00:00,55.65,56.01,55.65,56.0,91100.0,33.2841,33.4994,33.2841,33.4934,91100.0
2012-07-19 12:30:00,56.0,56.02,55.7,55.77,69600.0,33.4934,33.5054,33.314,33.3559,69600.0
2012-07-19 13:00:00,55.77,55.99,55.77,55.91,120600.0,33.3559,33.4874,33.3559,33.4396,120600.0
2012-07-19 13:30:00,55.9,55.95,55.66,55.75,111100.0,33.4336,33.4635,33.2901,33.3439,111100.0
2012-07-19 14:00:00,55.77,55.96,55.73,55.92,91700.0,33.3559,33.4695,33.3319,33.4456,91700.0
2012-07-19 14:30:00,55.91,56.07,55.89,55.95,124600.0,33.4396,33.5353,33.4276,33.4635,124600.0
2012-07-19 15:00:00,55.96,56.04,55.83,55.83,240800.0,33.4695,33.5174,33.3918,33.3918,240800.0
2012-07-19 15:30:00,55.84,55.87,55.68,55.73,403300.0,33.3977,33.4157,33.302,33.3319,403300.0
2012-07-20 09:30:00,55.81,56.17,55.79,55.93,189700.0,33.3798,33.5951,33.3678,33.4516,189700.0
2012-07-20 10:00:00,55.92,56.02,55.65,55.79,129200.0,33.4456,33.5054,33.2841,33.3678,129200.0
2012-07-20 10:30:00,55.77,55.77,55.41,55.63,84100.0,33.3559,33.3559,33.1405,33.2721,84100.0
2012-07-20 11:00:00,55.64,55.69,55.39,55.6,105600.0,33.2781,33.308,33.1286,33.2542,105600.0
2012-07-20 11:30:00,55.57,55.57,55.32,55.35,71300.0,33.2362,33.2362,33.0867,33.1047,71300.0
2012-07-20 12:00:00,55.36,55.36,55.13,55.23,33600.0,33.1106,33.1106,32.9731,33.0329,33600.0
2012-07-20 12:30:00,55.22,55.46,55.07,55.43,58600.0,33.0269,33.1705,32.9372,33.1525,58600.0
2012-07-20 13:00:00,55.44,55.46,55.15,55.25,22300.0,33.1585,33.1705,32.985,33.0449,22300.0
2012-07-20 13:30:00,55.25,55.51,55.14,55.48,62700.0,33.0449,33.2004,32.9791,33.1824,62700.0
2012-07-20 14:00:00,55.47,55.55,55.45,55.49,46600.0,33.1764,33.2243,33.1645,33.1884,46600.0
2012-07-20 14:30:00,55.48,55.51,55.38,55.51,53200.0,33.1824,33.2004,33.1226,33.2004,53200.0
2012-07-20 15:00:00,55.48,55.63,55.48,55.6,69800.0,33.1824,33.2721,33.1824,33.2542,69800.0
2012-07-20 15:30:00,55.6,55.65,55.44,55.46,151800.0,33.2542,33.2841,33.1585,33.1705,151800.0
2012-07-23 09:30:00,54.35,54.41,54.11,54.31,176600.0,32.5066,32.5425,32.363,32.4826,176600.0
2012-07-23 10:00:00,54.31,54.71,54.27,54.68,148100.0,32.4826,32.7219,32.4587,32.7039,148100.0
2012-07-23 10:30:00,54.64,54.92,54.57,54.84,101700.0,32.68,32.8475,32.6381,32.7996,101700.0
2012-07-23 11:00:00,54.84,55.02,54.81,54.97,102500.0,32.7996,32.9073,32.7817,32.8774,102500.0
2012-07-23 11:30:00,55.0,55.01,54.74,54.79,52100.0,32.8953,32.9013,32.7398,32.7697,52100.0
2012-07-23 12:00:00,54.82,54.85,54.69,54.73,34900.0,32.7877,32.8056,32.7099,32.7338,34900.0
2012-07-23 12:30:00,54.73,54.84,54.64,54.68,67600.0,32.7338,32.7996,32.68,32.7039,67600.0
2012-07-23 13:00:00,54.68,54.84,54.65,54.8,104100.0,32.7039,32.7996,32.686,32.7757,104100.0
2012-07-23 13:30:00,54.8,55.26,54.8,55.26,133300.0,32.7757,33.0508,32.7757,33.0508,133300.0
2012-07-23 14:00:00,55.26,55.54,55.21,55.44,132500.0,33.0508,33.2183,33.0209,33.1585,132500.0
2012-07-23 14:30:00,55.43,55.48,55.32,55.36,101100.0,33.1525,33.1824,33.0867,33.1106,101100.0
2012-07-23 15:00:00,55.37,55.76,55.33,55.75,126800.0,33.1166,33.3499,33.0927,33.3439,126800.0
2012-07-23 15:30:00,55.76,55.89,55.48,55.51,446900.0,33.3499,33.4276,33.1824,33.2004,446900.0
2012-07-24 09:30:00,54.46,54.7,54.38,54.58,381200.0,32.5724,32.7159,32.5245,32.6441,381200.0
2012-07-24 10:00:00,54.56,54.66,54.41,54.66,253500.0,32.6322,32.692,32.5425,32.692,253500.0
2012-07-24 10:30:00,54.66,54.86,54.65,54.78,127000.0,32.692,32.8116,32.686,32.7637,127000.0
2012-07-24 11:00:00,54.78,54.93,54.62,54.69,122800.0,32.7637,32.8535,32.6681,32.7099,122800.0
2012-07-24 11:30:00,54.7,54.7,54.38,54.62,216100.0,32.7159,32.7159,32.5245,32.6681,216100.0
2012-07-24 12:00:00,54.6,54.66,54.39,54.5,186400.0,32.6561,32.692,32.5305,32.5963,186400.0
2012-07-24 12:30:00,54.52,54.92,54.49,54.91,71900.0,32.6082,32.8475,32.5903,32.8415,71900.0
2012-07-24 13:00:00,54.89,54.91,54.65,54.65,42200.0,32.8295,32.8415,32.686,32.686,42200.0
2012-07-24 13:30:00,54.65,54.74,54.55,54.61,76200.0,32.686,32.7398,32.6262,32.6621,76200.0
2012-07-24 14:00:00,54.62,54.71,54.55,54.57,109200.0,32.6681,32.7219,32.6262,32.6381,109200.0
2012-07-24 14:30:00,54.59,54.7,54.54,54.64,135200.0,32.6501,32.7159,32.6202,32.68,135200.0
2012-07-24 15:00:00,54.62,54.63,54.23,54.55,279200.0,32.6681,32.674,32.4348,32.6262,279200.0
2012-07-24 15:30:00,54.57,54.63,54.39,54.55,541800.0,32.6381,32.674,32.5305,32.6262,541800.0
2012-07-25 09:30:00,55.77,55.78,55.12,55.28,298100.0,33.3559,33.3618,32.9671,33.0628,298100.0
2012-07-25 10:00:00,55.27,55.42,54.72,54.81,290600.0,33.0568,33.1465,32.7279,32.7817,290600.0
2012-07-25 10:30:00,54.8,54.85,54.57,54.62,167000.0,32.7757,32.8056,32.6381,32.6681,167000.0
2012-07-25 11:00:00,54.62,54.88,54.5,54.81,161600.0,32.6681,32.8236,32.5963,32.7817,161600.0
2012-07-25 11:30:00,54.79,55.11,54.76,55.11,80000.0,32.7697,32.9611,32.7518,32.9611,80000.0
2012-07-25 12:00:00,55.11,55.16,54.93,54.94,31200.0,32.9611,32.991,32.8535,32.8594,31200.0
2012-07-25 12:30:00,54.94,55.06,54.79,55.04,37000.0,32.8594,32.9312,32.7697,32.9193,37000.0
2012-07-25 13:00:00,55.03,55.2,55.03,55.13,32000.0,32.9133,33.0149,32.9133,32.9731,32000.0
2012-07-25 13:30:00,55.14,55.18,54.91,55.11,97200.0,32.9791,33.003,32.8415,32.9611,97200.0
2012-07-25 14:00:00,55.11,55.14,54.98,55.0,76700.0,32.9611,32.9791,32.8834,32.8953,76700.0
2012-07-25 14:30:00,54.99,55.03,54.82,54.82,115200.0,32.8893,32.9133,32.7877,32.7877,115200.0
2012-07-25 15:00:00,54.81,54.81,54.42,54.49,165400.0,32.7817,32.7817,32.5484,32.5903,165400.0
2012-07-25 15:30:00,54.49,54.6,54.32,54.59,286900.0,32.5903,32.6561,32.4886,32.6501,286900.0
2012-07-26 09:30:00,56.35,56.55,56.03,56.11,285700.0,33.7028,33.8224,33.5114,33.5592,285700.0
2012-07-26 10:00:00,56.11,56.67,56.01,56.63,176300.0,33.5592,33.8942,33.4994,33.8702,176300.0
2012-07-26 10:30:00,56.62,56.86,56.56,56.78,251400.0,33.8642,34.0078,33.8284,33.9599,251400.0
2012-07-26 11:00:00,56.79,56.93,56.55,56.65,98200.0,33.9659,34.0497,33.8224,33.8822,98200.0
2012-07-26 11:30:00,56.65,56.75,56.42,56.7,173400.0,33.8822,33.942,33.7446,33.9121,173400.0
2012-07-26 12:00:00,56.67,56.78,56.49,56.75,61500.0,33.8942,33.9599,33.7865,33.942,61500.0
2012-07-26 12:30:00,56.73,56.78,56.51,56.66,123900.0,33.93,33.9599,33.7985,33.8882,123900.0
2012-07-26 13:00:00,56.66,57.17,56.63,57.13,90800.0,33.8882,34.1932,33.8702,34.1693,90800.0
2012-07-26 13:30:00,57.13,57.15,56.7,56.72,52200.0,34.1693,34.1812,33.9121,33.9241,52200.0
2012-07-26 14:00:00,56.72,57.05,56.69,57.01,90600.0,33.9241,34.1214,33.9061,34.0975,90600.0
2012-07-26 14:30:00,57.0,57.03,56.89,56.91,44000.0,34.0915,34.1095,34.0257,34.0377,44000.0
2012-07-26 15:00:00,56.88,57.15,56.86,57.12,64000.0,34.0198,34.1812,34.0078,34.1633,64000.0
2012-07-26 15:30:00,57.12,57.29,57.09,57.14,312200.0,34.1633,34.265,34.1454,34.1753,312200.0
2012-07-27 09:30:00,57.65,57.92,57.39,57.91,166500.0,34.4803,34.6418,34.3248,34.6358,166500.0
2012-07-27 10:00:00,57.93,58.05,57.8,57.93,75900.0,34.6478,34.7195,34.57,34.6478,75900.0
2012-07-27 10:30:00,57.94,58.34,57.9,58.1,76400.0,34.6537,34.893,34.6298,34.7494,76400.0
2012-07-27 11:00:00,58.08,58.3,58.02,58.11,87900.0,34.7375,34.869,34.7016,34.7554,87900.0
2012-07-27 11:30:00,58.1,58.17,57.96,58.17,31700.0,34.7494,34.7913,34.6657,34.7913,31700.0
2012-07-27 12:00:00,58.17,58.27,58.11,58.25,32400.0,34.7913,34.8511,34.7554,34.8391,32400.0
2012-07-27 12:30:00,58.24,58.39,58.2,58.38,45600.0,34.8332,34.9229,34.8092,34.9169,45600.0
2012-07-27 13:00:00,58.39,58.9,58.33,58.9,116300.0,34.9229,35.2279,34.887,35.2279,116300.0
2012-07-27 13:30:00,58.92,59.1,58.68,58.71,68300.0,35.2399,35.3475,35.0963,35.1143,68300.0
2012-07-27 14:00:00,58.7,58.87,58.53,58.75,85000.0,35.1083,35.21,35.0066,35.1382,85000.0
2012-07-27 14:30:00,58.75,58.88,58.73,58.82,58100.0,35.1382,35.2159,35.1262,35.1801,58100.0
2012-07-27 15:00:00,58.82,59.0,58.82,58.95,174800.0,35.1801,35.2877,35.1801,35.2578,174800.0
2012-07-27 15:30:00,58.94,59.03,58.82,58.86,359900.0,35.2518,35.3057,35.1801,35.204,359900.0
2012-07-30 09:30:00,58.03,58.87,58.03,58.73,317300.0,34.7076,35.21,34.7076,35.1262,317300.0
2012-07-30 10:00:00,58.72,59.2,58.67,59.01,137200.0,35.1203,35.4073,35.0903,35.2937,137200.0
2012-07-30 10:30:00,59.02,59.04,58.75,58.77,116100.0,35.2997,35.3116,35.1382,35.1502,116100.0
2012-07-30 11:00:00,58.8,59.18,58.77,58.94,152500.0,35.1681,35.3954,35.1502,35.2518,152500.0
2012-07-30 11:30:00,58.97,59.08,58.81,58.96,41000.0,35.2698,35.3356,35.1741,35.2638,41000.0
2012-07-30 12:00:00,58.97,59.07,58.8,59.05,61500.0,35.2698,35.3296,35.1681,35.3176,61500.0
2012-07-30 12:30:00,59.03,59.04,58.72,58.84,84600.0,35.3057,35.3116,35.1203,35.192,84600.0
2012-07-30 13:00:00,58.81,58.85,58.69,58.74,51200.0,35.1741,35.198,35.1023,35.1322,51200.0
2012-07-30 13:30:00,58.73,58.83,58.63,58.76,70500.0,35.1262,35.186,35.0664,35.1442,70500.0
2012-07-30 14:00:00,58.76,58.87,58.65,58.81,167000.0,35.1442,35.21,35.0784,35.1741,167000.0
2012-07-30 14:30:00,58.8,58.9,58.79,58.85,98400.0,35.1681,35.2279,35.1621,35.198,98400.0
2012-07-30 15:00:00,58.85,58.85,58.65,58.84,96000.0,35.198,35.198,35.0784,35.192,96000.0
2012-07-30 15:30:00,58.84,58.84,58.59,58.78,153400.0,35.192,35.192,35.0425,35.1561,153400.0
2012-07-31 09:30:00,58.78,59.14,58.66,58.82,219000.0,35.1561,35.3715,35.0844,35.1801,219000.0
2012-07-31 10:00:00,58.83,58.89,58.34,58.37,360600.0,35.186,35.2219,34.893,34.9109,360600.0
2012-07-31 10:30:00,58.35,58.37,58.13,58.25,379200.0,34.899,34.9109,34.7674,34.8391,379200.0
2012-07-31 11:00:00,58.25,58.42,58.18,58.28,145800.0,34.8391,34.9408,34.7973,34.8571,145800.0
2012-07-31 11:30:00,58.26,58.33,58.04,58.12,40900.0,34.8451,34.887,34.7135,34.7614,40900.0
2012-07-31 12:00:00,58.09,58.14,57.72,57.82,64600.0,34.7434,34.7734,34.5222,34.582,64600.0
2012-07-31 12:30:00,57.82,57.86,57.65,57.68,235600.0,34.582,34.6059,34.4803,34.4982,235600.0
2012-07-31 13:00:00,57.67,57.95,57.67,57.88,49300.0,34.4922,34.6597,34.4922,34.6178,49300.0
2012-07-31 13:30:00,57.92,57.92,57.58,57.64,55300.0,34.6418,34.6418,34.4384,34.4743,55300.0
2012-07-31 14:00:00,57.62,57.98,57.6,57.95,152300.0,34.4623,34.6777,34.4504,34.6597,152300.0
2012-07-31 14:30:00,57.96,58.02,57.64,57.68,68600.0,34.6657,34.7016,34.4743,34.4982,68600.0
2012-07-31 15:00:00,57.68,57.7,57.56,57.69,143800.0,34.4982,34.5102,34.4265,34.5042,143800.0
2012-07-31 15:30:00,57.69,57.72,57.48,57.5,305600.0,34.5042,34.5222,34.3786,34.3906,305600.0
2012-08-01 09:30:00,57.9,57.94,57.48,57.48,351300.0,34.6298,34.6537,34.3786,34.3786,351300.0
2012-08-01 10:00:00,57.48,57.52,57.24,57.3,240800.0,34.3786,34.4025,34.2351,34.271,240800.0
2012-08-01 10:30:00,57.32,57.37,57.18,57.19,196000.0,34.2829,34.3128,34.1992,34.2052,196000.0
2012-08-01 11:00:00,57.21,57.27,57.07,57.17,270300.0,34.2171,34.253,34.1334,34.1932,270300.0
2012-08-01 11:30:00,57.17,57.26,57.0,57.14,43800.0,34.1932,34.247,34.0915,34.1753,43800.0
2012-08-01 12:00:00,57.14,57.36,57.13,57.34,24200.0,34.1753,34.3068,34.1693,34.2949,24200.0
2012-08-01 12:30:00,57.34,57.44,57.33,57.43,28800.0,34.2949,34.3547,34.2889,34.3487,28800.0
2012-08-01 13:00:00,57.43,57.48,57.22,57.25,27800.0,34.3487,34.3786,34.2231,34.241,27800.0
2012-08-01 13:30:00,57.21,57.41,57.19,57.26,33400.0,34.2171,34.3367,34.2052,34.247,33400.0
2012-08-01 14:00:00,57.25,57.37,56.88,57.18,90400.0,34.241,34.3128,34.0198,34.1992,90400.0
2012-08-01 14:30:00,57.15,57.15,56.75,56.89,147100.0,34.1812,34.1812,33.942,34.0257,147100.0
2012-08-01 15:00:00,56.92,56.98,56.71,56.93,207600.0,34.0437,34.0796,33.9181,34.0497,207600.0
2012-08-01 15:30:00,56.94,56.94,56.47,56.58,456200.0,34.0556,34.0556,33.7745,33.8403,456200.0
2012-08-02 09:30:00,55.88,56.49,55.63,56.31,310900.0,33.4217,33.7865,33.2721,33.6788,310900.0
2012-08-02 10:00:00,56.28,56.52,56.11,56.42,131200.0,33.6609,33.8044,33.5592,33.7446,131200.0
2012-08-02 10:30:00,56.48,56.59,56.09,56.09,176700.0,33.7805,33.8463,33.5473,33.5473,176700.0
2012-08-02 11:00:00,56.09,56.19,55.48,55.81,264300.0,33.5473,33.6071,33.1824,33.3798,264300.0
2012-08-02 11:30:00,55.77,55.78,55.49,55.67,98500.0,33.3559,33.3618,33.1884,33.2961,98500.0
2012-08-02 12:00:00,55.66,55.96,55.66,55.89,66600.0,33.2901,33.4695,33.2901,33.4276,66600.0
2012-08-02 12:30:00,55.87,55.87,55.54,55.7,81800.0,33.4157,33.4157,33.2183,33.314,81800.0
2012-08-02 13:00:00,55.68,55.89,55.55,55.85,134100.0,33.302,33.4276,33.2243,33.4037,134100.0
2012-08-02 13:30:00,55.84,55.92,55.73,55.75,299900.0,33.3977,33.4456,33.3319,33.3439,299900.0
2012-08-02 14:00:00,55.72,55.93,55.69,55.83,80200.0,33.326,33.4516,33.308,33.3918,80200.0
2012-08-02 14:30:00,55.83,55.96,55.71,55.77,125700.0,33.3918,33.4695,33.32,33.3559,125700.0
2012-08-02 15:00:00,55.8,55.84,55.52,55.52,140800.0,33.3738,33.3977,33.2063,33.2063,140800.0
2012-08-02 15:30:00,55.52,55.93,55.51,55.85,334300.0,33.2063,33.4516,33.2004,33.4037,334300.0
2012-08-03 09:30:00,57.56,58.08,57.4,58.07,287400.0,34.4265,34.7375,34.3308,34.7315,287400.0
2012-08-03 10:00:00,58.11,58.22,57.88,58.2,100200.0,34.7554,34.8212,34.6178,34.8092,100200.0
2012-08-03 10:30:00,58.22,58.29,58.09,58.29,172400.0,34.8212,34.8631,34.7434,34.8631,172400.0
2012-08-03 11:00:00,58.26,58.31,58.12,58.23,72800.0,34.8451,34.875,34.7614,34.8272,72800.0
2012-08-03 11:30:00,58.22,58.35,58.0,58.14,58300.0,34.8212,34.899,34.6896,34.7734,58300.0
2012-08-03 12:00:00,58.13,58.23,57.75,57.78,89200.0,34.7674,34.8272,34.5401,34.558,89200.0
2012-08-03 12:30:00,57.78,57.9,57.68,57.87,69700.0,34.558,34.6298,34.4982,34.6119,69700.0
2012-08-03 13:00:00,57.86,58.07,57.86,58.05,51000.0,34.6059,34.7315,34.6059,34.7195,51000.0
2012-08-03 13:30:00,58.04,58.26,57.97,58.17,71700.0,34.7135,34.8451,34.6717,34.7913,71700.0
2012-08-03 14:00:00,58.16,58.44,58.1,58.41,93000.0,34.7853,34.9528,34.7494,34.9348,93000.0
2012-08-03 14:30:00,58.42,58.42,58.2,58.21,62700.0,34.9408,34.9408,34.8092,34.8152,62700.0
2012-08-03 15:00:00,58.19,58.38,58.17,58.32,93200.0,34.8033,34.9169,34.7913,34.881,93200.0
2012-08-03 15:30:00,58.3,58.56,58.08,58.1,348300.0,34.869,35.0246,34.7375,34.7494,348300.0
2012-08-06 09:30:00,57.99,58.15,57.48,57.5,315000.0,34.6836,34.7793,34.3786,34.3906,315000.0
2012-08-06 10:00:00,57.48,57.92,56.65,56.65,607200.0,34.3786,34.6418,33.8822,33.8822,607200.0
2012-08-06 10:30:00,56.66,56.8,56.16,56.5,449000.0,33.8882,33.9719,33.5891,33.7925,449000.0
2012-08-06 11:00:00,56.51,56.62,56.22,56.4,351800.0,33.7985,33.8642,33.625,33.7327,351800.0
2012-08-06 11:30:00,56.38,56.58,56.32,56.46,136700.0,33.7207,33.8403,33.6848,33.7686,136700.0
2012-08-06 12:00:00,56.45,56.64,56.4,56.62,109000.0,33.7626,33.8762,33.7327,33.8642,109000.0
2012-08-06 12:30:00,56.61,56.89,56.6,56.79,137700.0,33.8583,34.0257,33.8523,33.9659,137700.0
2012-08-06 13:00:00,56.76,56.84,56.61,56.73,127400.0,33.948,33.9958,33.8583,33.93,127400.0
2012-08-06 13:30:00,56.73,56.79,56.59,56.59,134500.0,33.93,33.9659,33.8463,33.8463,134500.0
2012-08-06 14:00:00,56.58,56.72,56.48,56.66,164200.0,33.8403,33.9241,33.7805,33.8882,164200.0
2012-08-06 14:30:00,56.65,56.68,56.41,56.5,169100.0,33.8822,33.9001,33.7386,33.7925,169100.0
2012-08-06 15:00:00,56.5,56.64,56.29,56.63,254600.0,33.7925,33.8762,33.6669,33.8702,254600.0
2012-08-06 15:30:00,56.64,56.64,56.12,56.13,485800.0,33.8762,33.8762,33.5652,33.5712,485800.0
2012-08-07 09:30:00,58.16,58.2,57.8,57.84,295200.0,34.7853,34.8092,34.57,34.5939,295200.0
2012-08-07 10:00:00,57.84,57.94,57.58,57.74,157700.0,34.5939,34.6537,34.4384,34.5341,157700.0
2012-08-07 10:30:00,57.74,58.04,57.74,57.96,106700.0,34.5341,34.7135,34.5341,34.6657,106700.0
2012-08-07 11:00:00,57.97,58.11,57.79,57.94,149700.0,34.6717,34.7554,34.564,34.6537,149700.0
2012-08-07 11:30:00,57.93,58.13,57.8,58.08,80600.0,34.6478,34.7674,34.57,34.7375,80600.0
2012-08-07 12:00:00,58.08,58.23,58.06,58.14,60100.0,34.7375,34.8272,34.7255,34.7734,60100.0
2012-08-07 12:30:00,58.14,58.14,58.01,58.01,35900.0,34.7734,34.7734,34.6956,34.6956,35900.0
2012-08-07 13:00:00,58.0,58.02,57.76,57.78,106600.0,34.6896,34.7016,34.5461,34.558,106600.0
2012-08-07 13:30:00,57.77,57.9,57.69,57.79,55700.0,34.5521,34.6298,34.5042,34.564,55700.0
2012-08-07 14:00:00,57.78,57.93,57.76,57.91,60900.0,34.558,34.6478,34.5461,34.6358,60900.0
2012-08-07 14:30:00,57.9,57.99,57.87,57.98,76300.0,34.6298,34.6836,34.6119,34.6777,76300.0
2012-08-07 15:00:00,57.97,58.15,57.89,57.89,174800.0,34.6717,34.7793,34.6238,34.6238,174800.0
2012-08-07 15:30:00,57.88,57.98,57.7,57.89,329500.0,34.6178,34.6777,34.5102,34.6238,329500.0
2012-08-08 09:30:00,56.7,56.72,56.33,56.43,398400.0,33.9121,33.9241,33.6908,33.7506,398400.0
2012-08-08 10:00:00,56.44,56.75,56.33,56.68,320500.0,33.7566,33.942,33.6908,33.9001,320500.0
2012-08-08 10:30:00,56.68,57.01,56.66,57.0,117600.0,33.9001,34.0975,33.8882,34.0915,117600.0
2012-08-08 11:00:00,57.0,57.31,56.98,57.22,117400.0,34.0915,34.2769,34.0796,34.2231,117400.0
2012-08-08 11:30:00,57.18,57.34,57.18,57.19,21800.0,34.1992,34.2949,34.1992,34.2052,21800.0
2012-08-08 12:00:00,57.15,57.19,57.07,57.16,40600.0,34.1812,34.2052,34.1334,34.1872,40600.0
2012-08-08 12:30:00,57.17,57.2,57.01,57.11,102900.0,34.1932,34.2111,34.0975,34.1573,102900.0
2012-08-08 13:00:00,57.1,57.24,57.04,57.24,99700.0,34.1513,34.2351,34.1154,34.2351,99700.0
2012-08-08 13:30:00,57.24,57.42,57.24,57.42,76500.0,34.2351,34.3427,34.2351,34.3427,76500.0
2012-08-08 14:00:00,57.42,57.52,57.3,57.42,54200.0,34.3427,34.4025,34.271,34.3427,54200.0
2012-08-08 14:30:00,57.42,57.53,57.39,57.46,91300.0,34.3427,34.4085,34.3248,34.3666,91300.0
2012-08-08 15:00:00,57.47,57.66,57.44,57.54,106300.0,34.3726,34.4863,34.3547,34.4145,106300.0
2012-08-08 15:30:00,57.54,57.62,57.47,57.51,160500.0,34.4145,34.4623,34.3726,34.3966,160500.0
2012-08-09 09:30:00,57.39,57.8,57.33,57.58,95200.0,34.3248,34.57,34.2889,34.4384,95200.0
2012-08-09 10:00:00,57.59,57.88,57.56,57.69,80800.0,34.4444,34.6178,34.4265,34.5042,80800.0
2012-08-09 10:30:00,57.68,57.9,57.63,57.72,162200.0,34.4982,34.6298,34.4683,34.5222,162200.0
2012-08-09 11:00:00,57.71,57.8,57.63,57.7,90000.0,34.5162,34.57,34.4683,34.5102,90000.0
2012-08-09 11:30:00,57.69,57.81,57.43,57.47,66000.0,34.5042,34.576,34.3487,34.3726,66000.0
2012-08-09 12:00:00,57.47,57.75,57.45,57.64,52200.0,34.3726,34.5401,34.3607,34.4743,52200.0
2012-08-09 12:30:00,57.67,57.73,57.5,57.72,53700.0,34.4922,34.5281,34.3906,34.5222,53700.0
2012-08-09 13:00:00,57.74,57.77,57.62,57.67,42400.0,34.5341,34.5521,34.4623,34.4922,42400.0
2012-08-09 13:30:00,57.65,57.66,57.51,57.52,51000.0,34.4803,34.4863,34.3966,34.4025,51000.0
2012-08-09 14:00:00,57.53,57.59,57.48,57.59,58600.0,34.4085,34.4444,34.3786,34.4444,58600.0
2012-08-09 14:30:00,57.58,57.69,57.54,57.57,63300.0,34.4384,34.5042,34.4145,34.4324,63300.0
2012-08-09 15:00:00,57.57,57.74,57.46,57.7,72100.0,34.4324,34.5341,34.3666,34.5102,72100.0
2012-08-09 15:30:00,57.71,57.75,57.51,57.56,135900.0,34.5162,34.5401,34.3966,34.4265,135900.0
2012-08-10 09:30:00,57.18,57.42,57.01,57.36,124100.0,34.1992,34.3427,34.0975,34.3068,124100.0
2012-08-10 10:00:00,57.38,57.56,57.21,57.51,50900.0,34.3188,34.4265,34.2171,34.3966,50900.0
2012-08-10 10:30:00,57.5,57.66,57.46,57.63,28600.0,34.3906,34.4863,34.3666,34.4683,28600.0
2012-08-10 11:00:00,57.64,57.69,57.43,57.55,71900.0,34.4743,34.5042,34.3487,34.4205,71900.0
2012-08-10 11:30:00,57.55,57.59,57.5,57.59,16400.0,34.4205,34.4444,34.3906,34.4444,16400.0
2012-08-10 12:00:00,57.56,57.56,57.46,57.54,11900.0,34.4265,34.4265,34.3666,34.4145,11900.0
2012-08-10 12:30:00,57.53,57.59,57.43,57.44,21600.0,34.4085,34.4444,34.3487,34.3547,21600.0
2012-08-10 13:00:00,57.44,57.44,57.22,57.28,35200.0,34.3547,34.3547,34.2231,34.259,35200.0
2012-08-10 13:30:00,57.29,57.42,57.25,57.35,18400.0,34.265,34.3427,34.241,34.3009,18400.0
2012-08-10 14:00:00,57.35,57.36,57.2,57.29,28700.0,34.3009,34.3068,34.2111,34.265,28700.0
2012-08-10 14:30:00,57.3,57.42,57.29,57.4,24200.0,34.271,34.3427,34.265,34.3308,24200.0
2012-08-10 15:00:00,57.39,57.63,57.39,57.62,29000.0,34.3248,34.4683,34.3248,34.4623,29000.0
2012-08-10 15:30:00,57.61,57.66,57.51,57.6,69300.0,34.4564,34.4863,34.3966,34.4504,69300.0
2012-08-13 09:30:00,57.31,57.4,57.18,57.3,86700.0,34.2769,34.3308,34.1992,34.271,86700.0
2012-08-13 10:00:00,57.32,57.42,56.97,57.02,49900.0,34.2829,34.3427,34.0736,34.1035,49900.0
2012-08-13 10:30:00,57.0,57.02,56.83,56.85,79400.0,34.0915,34.1035,33.9898,34.0018,79400.0
2012-08-13 11:00:00,56.85,56.98,56.63,56.93,180400.0,34.0018,34.0796,33.8702,34.0497,180400.0
2012-08-13 11:30:00,56.92,56.96,56.81,56.85,43300.0,34.0437,34.0676,33.9779,34.0018,43300.0
2012-08-13 12:00:00,56.83,56.83,56.65,56.69,30800.0,33.9898,33.9898,33.8822,33.9061,30800.0
2012-08-13 12:30:00,56.68,56.96,56.62,56.89,38800.0,33.9001,34.0676,33.8642,34.0257,38800.0
2012-08-13 13:00:00,56.89,56.95,56.69,56.75,15000.0,34.0257,34.0616,33.9061,33.942,15000.0
2012-08-13 13:30:00,56.73,56.92,56.68,56.86,26300.0,33.93,34.0437,33.9001,34.0078,26300.0
2012-08-13 14:00:00,56.86,57.03,56.86,56.99,17600.0,34.0078,34.1095,34.0078,34.0855,17600.0
2012-08-13 14:30:00,56.97,57.04,56.91,57.01,12100.0,34.0736,34.1154,34.0377,34.0975,12100.0
2012-08-13 15:00:00,57.02,57.03,56.9,56.9,25700.0,34.1035,34.1095,34.0317,34.0317,25700.0
2012-08-13 15:30:00,56.88,57.07,56.87,57.04,56000.0,34.0198,34.1334,34.0138,34.1154,56000.0
2012-08-14 09:30:00,57.74,57.76,57.11,57.16,148700.0,34.5341,34.5461,34.1573,34.1872,148700.0
2012-08-14 10:00:00,57.17,57.34,57.12,57.17,147100.0,34.1932,34.2949,34.1633,34.1932,147100.0
2012-08-14 10:30:00,57.16,57.46,57.13,57.43,54400.0,34.1872,34.3666,34.1693,34.3487,54400.0
2012-08-14 11:00:00,57.44,57.71,57.42,57.59,110200.0,34.3547,34.5162,34.3427,34.4444,110200.0
2012-08-14 11:30:00,57.59,57.88,57.59,57.86,123700.0,34.4444,34.6178,34.4444,34.6059,123700.0
2012-08-14 12:00:00,57.86,57.88,57.75,57.84,202000.0,34.6059,34.6178,34.5401,34.5939,202000.0
2012-08-14 12:30:00,57.83,57.86,57.53,57.66,70300.0,34.5879,34.6059,34.4085,34.4863,70300.0
2012-08-14 13:00:00,57.68,57.74,57.62,57.7,31300.0,34.4982,34.5341,34.4623,34.5102,31300.0
2012-08-14 13:30:00,57.69,57.79,57.55,57.55,65300.0,34.5042,34.564,34.4205,34.4205,65300.0
2012-08-14 14:00:00,57.56,57.56,57.34,57.34,158400.0,34.4265,34.4265,34.2949,34.2949,158400.0
2012-08-14 14:30:00,57.36,57.48,57.28,57.48,30400.0,34.3068,34.3786,34.259,34.3786,30400.0
2012-08-14 15:00:00,57.47,57.48,57.19,57.33,100600.0,34.3726,34.3786,34.2052,34.2889,100600.0
2012-08-14 15:30:00,57.34,57.39,57.22,57.39,197900.0,34.2949,34.3248,34.2231,34.3248,197900.0
2012-08-15 09:30:00,57.43,57.78,57.41,57.64,205500.0,34.3487,34.558,34.3367,34.4743,205500.0
2012-08-15 10:00:00,57.65,57.65,57.39,57.46,43300.0,34.4803,34.4803,34.3248,34.3666,43300.0
2012-08-15 10:30:00,57.46,57.68,57.34,57.63,64800.0,34.3666,34.4982,34.2949,34.4683,64800.0
2012-08-15 11:00:00,57.63,57.87,57.59,57.71,121100.0,34.4683,34.6119,34.4444,34.5162,121100.0
2012-08-15 11:30:00,57.69,57.8,57.69,57.8,53100.0,34.5042,34.57,34.5042,34.57,53100.0
2012-08-15 12:00:00,57.81,57.88,57.8,57.81,17400.0,34.576,34.6178,34.57,34.576,17400.0
2012-08-15 12:30:00,57.8,57.81,57.72,57.72,48000.0,34.57,34.576,34.5222,34.5222,48000.0
2012-08-15 13:00:00,57.72,57.72,57.52,57.55,85700.0,34.5222,34.5222,34.4025,34.4205,85700.0
2012-08-15 13:30:00,57.54,57.6,57.37,57.37,62500.0,34.4145,34.4504,34.3128,34.3128,62500.0
2012-08-15 14:00:00,57.37,57.37,57.09,57.2,52300.0,34.3128,34.3128,34.1454,34.2111,52300.0
2012-08-15 14:30:00,57.21,57.57,57.2,57.49,48300.0,34.2171,34.4324,34.2111,34.3846,48300.0
2012-08-15 15:00:00,57.49,57.63,57.42,57.45,63500.0,34.3846,34.4683,34.3427,34.3607,63500.0
2012-08-15 15:30:00,57.44,57.62,57.4,57.55,93500.0,34.3547,34.4623,34.3308,34.4205,93500.0
2012-08-16 09:30:00,57.11,57.29,56.97,57.01,81300.0,34.1573,34.265,34.0736,34.0975,81300.0
2012-08-16 10:00:00,56.98,57.24,56.92,57.22,39700.0,34.0796,34.2351,34.0437,34.2231,39700.0
2012-08-16 10:30:00,57.23,57.55,57.23,57.35,52600.0,34.2291,34.4205,34.2291,34.3009,52600.0
2012-08-16 11:00:00,57.31,57.37,57.23,57.34,62000.0,34.2769,34.3128,34.2291,34.2949,62000.0
2012-08-16 11:30:00,57.34,57.68,57.28,57.56,38900.0,34.2949,34.4982,34.259,34.4265,38900.0
2012-08-16 12:00:00,57.57,57.64,57.53,57.55,19500.0,34.4324,34.4743,34.4085,34.4205,19500.0
2012-08-16 12:30:00,57.52,57.58,57.48,57.55,17300.0,34.4025,34.4384,34.3786,34.4205,17300.0
2012-08-16 13:00:00,57.55,57.6,57.46,57.57,33300.0,34.4205,34.4504,34.3666,34.4324,33300.0
2012-08-16 13:30:00,57.59,57.8,57.59,57.8,130200.0,34.4444,34.57,34.4444,34.57,130200.0
2012-08-16 14:00:00,57.79,57.93,57.74,57.88,57800.0,34.564,34.6478,34.5341,34.6178,57800.0
2012-08-16 14:30:00,57.88,57.94,57.83,57.86,68700.0,34.6178,34.6537,34.5879,34.6059,68700.0
2012-08-16 15:00:00,57.86,57.95,57.82,57.9,111300.0,34.6059,34.6597,34.582,34.6298,111300.0
2012-08-16 15:30:00,57.89,57.92,57.71,57.73,182100.0,34.6238,34.6418,34.5162,34.5281,182100.0
2012-08-17 09:30:00,57.89,57.93,57.74,57.82,115900.0,34.6238,34.6478,34.5341,34.582,115900.0
2012-08-17 10:00:00,57.83,57.83,57.58,57.62,33700.0,34.5879,34.5879,34.4384,34.4623,33700.0
2012-08-17 10:30:00,57.62,57.67,57.5,57.52,52900.0,34.4623,34.4922,34.3906,34.4025,52900.0
2012-08-17 11:00:00,57.52,57.8,57.51,57.74,97300.0,34.4025,34.57,34.3966,34.5341,97300.0
2012-08-17 11:30:00,57.71,57.98,57.7,57.98,19600.0,34.5162,34.6777,34.5102,34.6777,19600.0
2012-08-17 12:00:00,57.96,57.98,57.83,57.86,23600.0,34.6657,34.6777,34.5879,34.6059,23600.0
2012-08-17 12:30:00,57.86,57.98,57.83,57.98,48900.0,34.6059,34.6777,34.5879,34.6777,48900.0
2012-08-17 13:00:00,57.98,58.05,57.97,57.97,28100.0,34.6777,34.7195,34.6717,34.6717,28100.0
2012-08-17 13:30:00,57.98,58.03,57.94,58.0,15700.0,34.6777,34.7076,34.6537,34.6896,15700.0
2012-08-17 14:00:00,57.99,58.0,57.84,57.88,52600.0,34.6836,34.6896,34.5939,34.6178,52600.0
2012-08-17 14:30:00,57.89,57.93,57.84,57.84,48800.0,34.6238,34.6478,34.5939,34.5939,48800.0
2012-08-17 15:00:00,57.86,57.98,57.86,57.95,32800.0,34.6059,34.6777,34.6059,34.6597,32800.0
2012-08-17 15:30:00,57.95,58.07,57.89,58.05,103100.0,34.6597,34.7315,34.6238,34.7195,103100.0
2012-08-20 09:30:00,57.81,57.84,57.61,57.69,116300.0,34.576,34.5939,34.4564,34.5042,116300.0
2012-08-20 10:00:00,57.67,57.87,57.64,57.7,139100.0,34.4922,34.6119,34.4743,34.5102,139100.0
2012-08-20 10:30:00,57.7,57.9,57.69,57.83,92900.0,34.5102,34.6298,34.5042,34.5879,92900.0
2012-08-20 11:00:00,57.82,57.93,57.77,57.9,82600.0,34.582,34.6478,34.5521,34.6298,82600.0
2012-08-20 11:30:00,57.9,58.15,57.88,58.13,32700.0,34.6298,34.7793,34.6178,34.7674,32700.0
2012-08-20 12:00:00,58.15,58.25,58.12,58.13,13700.0,34.7793,34.8391,34.7614,34.7674,13700.0
2012-08-20 12:30:00,58.1,58.1,57.89,57.95,23700.0,34.7494,34.7494,34.6238,34.6597,23700.0
2012-08-20 13:00:00,57.95,58.0,57.88,57.89,15700.0,34.6597,34.6896,34.6178,34.6238,15700.0
2012-08-20 13:30:00,57.88,57.88,57.64,57.67,29300.0,34.6178,34.6178,34.4743,34.4922,29300.0
2012-08-20 14:00:00,57.67,57.78,57.62,57.78,19800.0,34.4922,34.558,34.4623,34.558,19800.0
2012-08-20 14:30:00,57.78,57.88,57.78,57.81,19400.0,34.558,34.6178,34.558,34.576,19400.0
2012-08-20 15:00:00,57.8,57.87,57.69,57.86,38100.0,34.57,34.6119,34.5042,34.6059,38100.0
2012-08-20 15:30:00,57.87,58.02,57.87,57.93,89600.0,34.6119,34.7016,34.6119,34.6478,89600.0
2012-08-21 09:30:00,58.85,58.86,58.51,58.68,236300.0,35.198,35.204,34.9946,35.0963,236300.0
2012-08-21 10:00:00,58.68,58.83,58.64,58.83,95800.0,35.0963,35.186,35.0724,35.186,95800.0
2012-08-21 10:30:00,58.83,59.12,58.8,58.9,205000.0,35.186,35.3595,35.1681,35.2279,205000.0
2012-08-21 11:00:00,58.9,58.97,58.72,58.93,57800.0,35.2279,35.2698,35.1203,35.2459,57800.0
2012-08-21 11:30:00,58.92,59.01,58.7,58.76,45100.0,35.2399,35.2937,35.1083,35.1442,45100.0
2012-08-21 12:00:00,58.74,58.75,58.52,58.55,33300.0,35.1322,35.1382,35.0006,35.0186,33300.0
2012-08-21 12:30:00,58.57,58.65,58.47,58.5,50200.0,35.0305,35.0784,34.9707,34.9887,50200.0
2012-08-21 13:00:00,58.52,58.59,58.45,58.53,45400.0,35.0006,35.0425,34.9588,35.0066,45400.0
2012-08-21 13:30:00,58.52,58.54,58.3,58.45,62200.0,35.0006,35.0126,34.869,34.9588,62200.0
2012-08-21 14:00:00,58.45,58.58,58.41,58.55,40700.0,34.9588,35.0365,34.9348,35.0186,40700.0
2012-08-21 14:30:00,58.53,58.53,58.35,58.37,33900.0,35.0066,35.0066,34.899,34.9109,33900.0
2012-08-21 15:00:00,58.37,58.38,58.07,58.23,124800.0,34.9109,34.9169,34.7315,34.8272,124800.0
2012-08-21 15:30:00,58.22,58.61,58.21,58.52,276100.0,34.8212,35.0545,34.8152,35.0006,276100.0
2012-08-22 09:30:00,58.2,58.53,58.17,58.38,161300.0,34.8092,35.0066,34.7913,34.9169,161300.0
2012-08-22 10:00:00,58.37,58.58,58.32,58.42,83100.0,34.9109,35.0365,34.881,34.9408,83100.0
2012-08-22 10:30:00,58.43,58.47,58.23,58.26,63000.0,34.9468,34.9707,34.8272,34.8451,63000.0
2012-08-22 11:00:00,58.25,58.41,58.11,58.18,41000.0,34.8391,34.9348,34.7554,34.7973,41000.0
2012-08-22 11:30:00,58.12,58.29,58.11,58.29,27100.0,34.7614,34.8631,34.7554,34.8631,27100.0
2012-08-22 12:00:00,58.29,58.48,58.27,58.46,29000.0,34.8631,34.9767,34.8511,34.9647,29000.0
2012-08-22 12:30:00,58.48,58.48,58.25,58.25,20800.0,34.9767,34.9767,34.8391,34.8391,20800.0
2012-08-22 13:00:00,58.25,58.39,58.23,58.37,11800.0,34.8391,34.9229,34.8272,34.9109,11800.0
2012-08-22 13:30:00,58.37,58.39,58.23,58.31,17300.0,34.9109,34.9229,34.8272,34.875,17300.0
2012-08-22 14:00:00,58.31,58.75,58.31,58.68,107700.0,34.875,35.1382,34.875,35.0963,107700.0
2012-08-22 14:30:00,58.68,58.94,58.68,58.9,45000.0,35.0963,35.2518,35.0963,35.2279,45000.0
2012-08-22 15:00:00,58.9,58.92,58.64,58.75,50400.0,35.2279,35.2399,35.0724,35.1382,50400.0
2012-08-22 15:30:00,58.75,58.93,58.73,58.88,188800.0,35.1382,35.2459,35.1262,35.2159,188800.0
2012-08-23 09:30:00,58.37,58.62,58.19,58.35,141200.0,34.9109,35.0604,34.8033,34.899,141200.0
2012-08-23 10:00:00,58.33,58.34,57.7,57.96,125200.0,34.887,34.893,34.5102,34.6657,125200.0
2012-08-23 10:30:00,57.93,58.09,57.86,57.98,56400.0,34.6478,34.7434,34.6059,34.6777,56400.0
2012-08-23 11:00:00,58.03,58.2,57.85,58.15,78900.0,34.7076,34.8092,34.5999,34.7793,78900.0
2012-08-23 11:30:00,58.12,58.13,57.88,58.03,10200.0,34.7614,34.7674,34.6178,34.7076,10200.0
2012-08-23 12:00:00,58.07,58.07,57.77,57.87,14900.0,34.7315,34.7315,34.5521,34.6119,14900.0
2012-08-23 12:30:00,57.89,58.01,57.77,57.8,24400.0,34.6238,34.6956,34.5521,34.57,24400.0
2012-08-23 13:00:00,57.8,57.84,57.5,57.58,29300.0,34.57,34.5939,34.3906,34.4384,29300.0
2012-08-23 13:30:00,57.58,57.65,57.48,57.59,33500.0,34.4384,34.4803,34.3786,34.4444,33500.0
2012-08-23 14:00:00,57.59,57.68,57.56,57.61,18800.0,34.4444,34.4982,34.4265,34.4564,18800.0
2012-08-23 14:30:00,57.59,57.67,57.56,57.59,40600.0,34.4444,34.4922,34.4265,34.4444,40600.0
2012-08-23 15:00:00,57.6,57.8,57.56,57.66,69300.0,34.4504,34.57,34.4265,34.4863,69300.0
2012-08-23 15:30:00,57.67,57.72,57.49,57.61,135600.0,34.4922,34.5222,34.3846,34.4564,135600.0
2012-08-24 09:30:00,57.44,57.5,57.23,57.41,111700.0,34.3547,34.3906,34.2291,34.3367,111700.0
2012-08-24 10:00:00,57.4,57.47,57.27,57.31,83000.0,34.3308,34.3726,34.253,34.2769,83000.0
2012-08-24 10:30:00,57.29,57.68,57.27,57.5,54000.0,34.265,34.4982,34.253,34.3906,54000.0
2012-08-24 11:00:00,57.5,58.06,57.5,57.88,187100.0,34.3906,34.7255,34.3906,34.6178,187100.0
2012-08-24 11:30:00,57.88,57.96,57.62,57.67,69800.0,34.6178,34.6657,34.4623,34.4922,69800.0
2012-08-24 12:00:00,57.67,57.71,57.48,57.51,44000.0,34.4922,34.5162,34.3786,34.3966,44000.0
2012-08-24 12:30:00,57.55,57.55,57.31,57.4,65400.0,34.4205,34.4205,34.2769,34.3308,65400.0
2012-08-24 13:00:00,57.4,57.6,57.4,57.53,80600.0,34.3308,34.4504,34.3308,34.4085,80600.0
2012-08-24 13:30:00,57.55,57.77,57.53,57.67,55600.0,34.4205,34.5521,34.4085,34.4922,55600.0
2012-08-24 14:00:00,57.66,57.67,57.57,57.61,19700.0,34.4863,34.4922,34.4324,34.4564,19700.0
2012-08-24 14:30:00,57.61,57.65,57.5,57.56,28100.0,34.4564,34.4803,34.3906,34.4265,28100.0
2012-08-24 15:00:00,57.58,57.75,57.54,57.71,42000.0,34.4384,34.5401,34.4145,34.5162,42000.0
2012-08-24 15:30:00,57.71,57.8,57.62,57.75,108900.0,34.5162,34.57,34.4623,34.5401,108900.0
2012-08-27 09:30:00,58.16,58.17,57.52,57.55,185300.0,34.7853,34.7913,34.4025,34.4205,185300.0
2012-08-27 10:00:00,57.55,57.94,57.5,57.76,126500.0,34.4205,34.6537,34.3906,34.5461,126500.0
2012-08-27 10:30:00,57.78,57.83,57.64,57.77,29100.0,34.558,34.5879,34.4743,34.5521,29100.0
2012-08-27 11:00:00,57.77,57.97,57.75,57.84,86700.0,34.5521,34.6717,34.5401,34.5939,86700.0
2012-08-27 11:30:00,57.85,57.92,57.68,57.69,34700.0,34.5999,34.6418,34.4982,34.5042,34700.0
2012-08-27 12:00:00,57.7,57.87,57.7,57.8,47000.0,34.5102,34.6119,34.5102,34.57,47000.0
2012-08-27 12:30:00,57.8,57.86,57.74,57.78,14200.0,34.57,34.6059,34.5341,34.558,14200.0
2012-08-27 13:00:00,57.74,57.89,57.74,57.88,44200.0,34.5341,34.6238,34.5341,34.6178,44200.0
2012-08-27 13:30:00,57.86,57.93,57.73,57.87,62600.0,34.6059,34.6478,34.5281,34.6119,62600.0
2012-08-27 14:00:00,57.86,57.9,57.73,57.9,57500.0,34.6059,34.6298,34.5281,34.6298,57500.0
2012-08-27 14:30:00,57.9,58.08,57.85,58.0,54700.0,34.6298,34.7375,34.5999,34.6896,54700.0
2012-08-27 15:00:00,58.0,58.05,57.89,57.97,77300.0,34.6896,34.7195,34.6238,34.6717,77300.0
2012-08-27 15:30:00,57.97,58.07,57.91,58.02,149200.0,34.6717,34.7315,34.6358,34.7016,149200.0
2012-08-28 09:30:00,56.97,56.97,56.03,56.17,681100.0,34.0736,34.0736,33.5114,33.5951,681100.0
2012-08-28 10:00:00,56.14,56.43,56.04,56.26,481700.0,33.5772,33.7506,33.5174,33.6489,481700.0
2012-08-28 10:30:00,56.26,56.38,55.97,56.04,274200.0,33.6489,33.7207,33.4755,33.5174,274200.0
2012-08-28 11:00:00,56.02,56.28,55.93,56.13,228100.0,33.5054,33.6609,33.4516,33.5712,228100.0
2012-08-28 11:30:00,56.11,56.36,55.97,56.35,159400.0,33.5592,33.7087,33.4755,33.7028,159400.0
2012-08-28 12:00:00,56.36,56.44,56.22,56.32,58700.0,33.7087,33.7566,33.625,33.6848,58700.0
2012-08-28 12:30:00,56.31,56.4,56.24,56.4,21900.0,33.6788,33.7327,33.637,33.7327,21900.0
2012-08-28 13:00:00,56.41,56.41,56.28,56.37,39600.0,33.7386,33.7386,33.6609,33.7147,39600.0
2012-08-28 13:30:00,56.35,56.39,56.22,56.25,29300.0,33.7028,33.7267,33.625,33.643,29300.0
2012-08-28 14:00:00,56.26,56.46,56.26,56.44,49900.0,33.6489,33.7686,33.6489,33.7566,49900.0
2012-08-28 14:30:00,56.45,56.55,56.37,56.44,77400.0,33.7626,33.8224,33.7147,33.7566,77400.0
2012-08-28 15:00:00,56.43,56.58,56.39,56.44,83100.0,33.7506,33.8403,33.7267,33.7566,83100.0
2012-08-28 15:30:00,56.44,56.6,56.28,56.28,289000.0,33.7566,33.8523,33.6609,33.6609,289000.0
2012-08-29 09:30:00,57.03,57.35,56.69,56.7,236100.0,34.1095,34.3009,33.9061,33.9121,236100.0
2012-08-29 10:00:00,56.7,56.94,56.59,56.92,174500.0,33.9121,34.0556,33.8463,34.0437,174500.0
2012-08-29 10:30:00,56.9,56.95,56.7,56.78,63800.0,34.0317,34.0616,33.9121,33.9599,63800.0
2012-08-29 11:00:00,56.78,56.92,56.76,56.89,46300.0,33.9599,34.0437,33.948,34.0257,46300.0
2012-08-29 11:30:00,56.88,57.01,56.87,56.87,29700.0,34.0198,34.0975,34.0138,34.0138,29700.0
2012-08-29 12:00:00,56.87,56.9,56.74,56.76,20100.0,34.0138,34.0317,33.936,33.948,20100.0
2012-08-29 12:30:00,56.77,56.79,56.72,56.77,13600.0,33.954,33.9659,33.9241,33.954,13600.0
2012-08-29 13:00:00,56.75,56.87,56.75,56.85,15300.0,33.942,34.0138,33.942,34.0018,15300.0
2012-08-29 13:30:00,56.86,57.07,56.84,57.02,36500.0,34.0078,34.1334,33.9958,34.1035,36500.0
2012-08-29 14:00:00,57.03,57.17,56.97,57.17,42300.0,34.1095,34.1932,34.0736,34.1932,42300.0
2012-08-29 14:30:00,57.15,57.17,56.88,56.89,81900.0,34.1812,34.1932,34.0198,34.0257,81900.0
2012-08-29 15:00:00,56.9,56.97,56.83,56.97,41000.0,34.0317,34.0736,33.9898,34.0736,41000.0
2012-08-29 15:30:00,56.96,57.11,56.93,56.99,113800.0,34.0676,34.1573,34.0497,34.0855,113800.0
2012-08-30 09:30:00,56.77,56.78,56.31,56.32,169900.0,33.954,33.9599,33.6788,33.6848,169900.0
2012-08-30 10:00:00,56.36,56.37,56.08,56.21,133800.0,33.7087,33.7147,33.5413,33.619,133800.0
2012-08-30 10:30:00,56.19,56.19,55.87,56.09,163200.0,33.6071,33.6071,33.4157,33.5473,163200.0
2012-08-30 11:00:00,56.09,56.28,56.03,56.28,87200.0,33.5473,33.6609,33.5114,33.6609,87200.0
2012-08-30 11:30:00,56.29,56.37,56.15,56.25,58300.0,33.6669,33.7147,33.5831,33.643,58300.0
2012-08-30 12:00:00,56.27,56.27,56.01,56.04,42300.0,33.6549,33.6549,33.4994,33.5174,42300.0
2012-08-30 12:30:00,56.04,56.09,56.0,56.04,21700.0,33.5174,33.5473,33.4934,33.5174,21700.0
2012-08-30 13:00:00,56.03,56.07,55.98,56.04,54600.0,33.5114,33.5353,33.4815,33.5174,54600.0
2012-08-30 13:30:00,56.05,56.06,55.98,56.06,26400.0,33.5233,33.5293,33.4815,33.5293,26400.0
2012-08-30 14:00:00,56.05,56.09,56.01,56.06,114000.0,33.5233,33.5473,33.4994,33.5293,114000.0
2012-08-30 14:30:00,56.05,56.06,55.96,56.05,72700.0,33.5233,33.5293,33.4695,33.5233,72700.0
2012-08-30 15:00:00,56.05,56.06,55.97,55.97,66100.0,33.5233,33.5293,33.4755,33.4755,66100.0
2012-08-30 15:30:00,55.97,56.11,55.78,55.85,168900.0,33.4755,33.5592,33.3618,33.4037,168900.0
2012-08-31 09:30:00,56.7,56.88,56.43,56.72,85600.0,33.9121,34.0198,33.7506,33.9241,85600.0
2012-08-31 10:00:00,56.72,56.74,56.07,56.56,214400.0,33.9241,33.936,33.5353,33.8284,214400.0
2012-08-31 10:30:00,56.5,56.78,56.37,56.75,78600.0,33.7925,33.9599,33.7147,33.942,78600.0
2012-08-31 11:00:00,56.75,56.95,56.65,56.65,78000.0,33.942,34.0616,33.8822,33.8822,78000.0
2012-08-31 11:30:00,56.65,56.7,56.5,56.5,17800.0,33.8822,33.9121,33.7925,33.7925,17800.0
2012-08-31 12:00:00,56.51,56.51,56.2,56.31,20300.0,33.7985,33.7985,33.613,33.6788,20300.0
2012-08-31 12:30:00,56.34,56.44,56.24,56.41,38600.0,33.6968,33.7566,33.637,33.7386,38600.0
2012-08-31 13:00:00,56.41,56.45,56.15,56.28,32400.0,33.7386,33.7626,33.5831,33.6609,32400.0
2012-08-31 13:30:00,56.28,56.54,56.26,56.54,28800.0,33.6609,33.8164,33.6489,33.8164,28800.0
2012-08-31 14:00:00,56.52,56.69,56.52,56.6,148400.0,33.8044,33.9061,33.8044,33.8523,148400.0
2012-08-31 14:30:00,56.59,56.6,56.51,56.54,28900.0,33.8463,33.8523,33.7985,33.8164,28900.0
2012-08-31 15:00:00,56.53,56.75,56.49,56.73,83800.0,33.8104,33.942,33.7865,33.93,83800.0
2012-08-31 15:30:00,56.73,56.92,56.61,56.78,117500.0,33.93,34.0437,33.8583,33.9599,117500.0
2012-09-04 09:30:00,56.79,56.86,56.45,56.81,126100.0,33.9659,34.0078,33.7626,33.9779,126100.0
2012-09-04 10:00:00,56.79,56.79,56.21,56.26,74600.0,33.9659,33.9659,33.619,33.6489,74600.0
2012-09-04 10:30:00,56.23,56.34,55.89,56.01,107800.0,33.631,33.6968,33.4276,33.4994,107800.0
2012-09-04 11:00:00,55.98,56.13,55.87,56.13,50800.0,33.4815,33.5712,33.4157,33.5712,50800.0
2012-09-04 11:30:00,56.13,56.18,55.98,56.15,22700.0,33.5712,33.6011,33.4815,33.5831,22700.0
2012-09-04 12:00:00,56.17,56.17,55.89,55.9,21400.0,33.5951,33.5951,33.4276,33.4336,21400.0
2012-09-04 12:30:00,55.92,56.01,55.8,55.9,31800.0,33.4456,33.4994,33.3738,33.4336,31800.0
2012-09-04 13:00:00,55.91,55.99,55.84,55.99,31100.0,33.4396,33.4874,33.3977,33.4874,31100.0
2012-09-04 13:30:00,56.0,56.03,55.96,55.99,25000.0,33.4934,33.5114,33.4695,33.4874,25000.0
2012-09-04 14:00:00,56.0,56.29,55.98,56.26,135500.0,33.4934,33.6669,33.4815,33.6489,135500.0
2012-09-04 14:30:00,56.27,56.47,56.2,56.25,103200.0,33.6549,33.7745,33.613,33.643,103200.0
2012-09-04 15:00:00,56.21,56.35,56.11,56.25,49700.0,33.619,33.7028,33.5592,33.643,49700.0
2012-09-04 15:30:00,56.25,56.27,56.06,56.11,134200.0,33.643,33.6549,33.5293,33.5592,134200.0
2012-09-05 09:30:00,56.6,56.61,56.12,56.55,136000.0,33.8523,33.8583,33.5652,33.8224,136000.0
2012-09-05 10:00:00,56.54,56.93,56.51,56.61,109400.0,33.8164,34.0497,33.7985,33.8583,109400.0
2012-09-05 10:30:00,56.62,56.69,56.24,56.24,108100.0,33.8642,33.9061,33.637,33.637,108100.0
2012-09-05 11:00:00,56.24,56.64,56.18,56.49,52000.0,33.637,33.8762,33.6011,33.7865,52000.0
2012-09-05 11:30:00,56.54,56.59,56.35,56.46,37700.0,33.8164,33.8463,33.7028,33.7686,37700.0
2012-09-05 12:00:00,56.45,56.62,56.4,56.52,22700.0,33.7626,33.8642,33.7327,33.8044,22700.0
2012-09-05 12:30:00,56.52,56.52,56.41,56.46,11800.0,33.8044,33.8044,33.7386,33.7686,11800.0
2012-09-05 13:00:00,56.45,56.45,56.33,56.33,11700.0,33.7626,33.7626,33.6908,33.6908,11700.0
2012-09-05 13:30:00,56.32,56.32,56.18,56.28,43000.0,33.6848,33.6848,33.6011,33.6609,43000.0
2012-09-05 14:00:00,56.28,56.39,56.15,56.24,52200.0,33.6609,33.7267,33.5831,33.637,52200.0
2012-09-05 14:30:00,56.24,56.34,56.24,56.31,28900.0,33.637,33.6968,33.637,33.6788,28900.0
2012-09-05 15:00:00,56.3,56.3,56.1,56.11,48100.0,33.6729,33.6729,33.5532,33.5592,48100.0
2012-09-05 15:30:00,56.11,56.16,55.98,56.04,175100.0,33.5592,33.5891,33.4815,33.5174,175100.0
2012-09-06 09:30:00,56.32,56.91,56.28,56.89,182500.0,33.6848,34.0377,33.6609,34.0257,182500.0
2012-09-06 10:00:00,56.88,57.16,56.81,57.15,106400.0,34.0198,34.1872,33.9779,34.1812,106400.0
2012-09-06 10:30:00,57.16,57.43,57.16,57.37,104500.0,34.1872,34.3487,34.1872,34.3128,104500.0
2012-09-06 11:00:00,57.38,57.38,57.18,57.33,106200.0,34.3188,34.3188,34.1992,34.2889,106200.0
2012-09-06 11:30:00,57.35,57.82,57.32,57.77,101700.0,34.3009,34.582,34.2829,34.5521,101700.0
2012-09-06 12:00:00,57.8,57.83,57.6,57.62,39000.0,34.57,34.5879,34.4504,34.4623,39000.0
2012-09-06 12:30:00,57.63,57.67,57.57,57.64,38900.0,34.4683,34.4922,34.4324,34.4743,38900.0
2012-09-06 13:00:00,57.64,57.73,57.57,57.65,81800.0,34.4743,34.5281,34.4324,34.4803,81800.0
2012-09-06 13:30:00,57.65,57.88,57.62,57.84,38600.0,34.4803,34.6178,34.4623,34.5939,38600.0
2012-09-06 14:00:00,57.84,57.86,57.76,57.83,65400.0,34.5939,34.6059,34.5461,34.5879,65400.0
2012-09-06 14:30:00,57.82,58.04,57.8,58.01,93100.0,34.582,34.7135,34.57,34.6956,93100.0
2012-09-06 15:00:00,57.99,58.04,57.71,57.77,153400.0,34.6836,34.7135,34.5162,34.5521,153400.0
2012-09-06 15:30:00,57.8,57.92,57.75,57.87,163300.0,34.57,34.6418,34.5401,34.6119,163300.0
2012-09-07 09:30:00,56.73,56.73,55.9,56.27,518000.0,33.93,33.93,33.4336,33.6549,518000.0
2012-09-07 10:00:00,56.31,56.52,56.2,56.46,322300.0,33.6788,33.8044,33.613,33.7686,322300.0
2012-09-07 10:30:00,56.48,56.5,56.25,56.29,158600.0,33.7805,33.7925,33.643,33.6669,158600.0
2012-09-07 11:00:00,56.3,56.3,56.04,56.06,314000.0,33.6729,33.6729,33.5174,33.5293,314000.0
2012-09-07 11:30:00,56.07,56.44,55.91,56.43,135200.0,33.5353,33.7566,33.4396,33.7506,135200.0
2012-09-07 12:00:00,56.44,56.98,56.43,56.83,176500.0,33.7566,34.0796,33.7506,33.9898,176500.0
2012-09-07 12:30:00,56.85,56.89,56.7,56.78,46300.0,34.0018,34.0257,33.9121,33.9599,46300.0
2012-09-07 13:00:00,56.79,56.8,56.54,56.62,148000.0,33.9659,33.9719,33.8164,33.8642,148000.0
2012-09-07 13:30:00,56.62,56.8,56.37,56.72,133900.0,33.8642,33.9719,33.7147,33.9241,133900.0
2012-09-07 14:00:00,56.74,57.04,56.72,56.92,119300.0,33.936,34.1154,33.9241,34.0437,119300.0
2012-09-07 14:30:00,56.91,56.97,56.78,56.79,91700.0,34.0377,34.0736,33.9599,33.9659,91700.0
2012-09-07 15:00:00,56.79,56.8,56.69,56.71,109800.0,33.9659,33.9719,33.9061,33.9181,109800.0
2012-09-07 15:30:00,56.71,56.87,56.67,56.82,218800.0,33.9181,34.0138,33.8942,33.9839,218800.0
2012-09-10 09:30:00,56.38,56.44,55.81,56.02,421600.0,33.7207,33.7566,33.3798,33.5054,421600.0
2012-09-10 10:00:00,56.0,56.05,55.78,55.93,165400.0,33.4934,33.5233,33.3618,33.4516,165400.0
2012-09-10 10:30:00,55.94,56.1,55.78,56.01,97200.0,33.4575,33.5532,33.3618,33.4994,97200.0
2012-09-10 11:00:00,56.0,56.13,55.91,56.06,120000.0,33.4934,33.5712,33.4396,33.5293,120000.0
2012-09-10 11:30:00,56.03,56.11,55.9,56.02,88900.0,33.5114,33.5592,33.4336,33.5054,88900.0
2012-09-10 12:00:00,56.03,56.13,55.91,55.91,62200.0,33.5114,33.5712,33.4396,33.4396,62200.0
2012-09-10 12:30:00,55.91,55.95,55.79,55.81,85500.0,33.4396,33.4635,33.3678,33.3798,85500.0
2012-09-10 13:00:00,55.82,55.91,55.78,55.87,79500.0,33.3858,33.4396,33.3618,33.4157,79500.0
2012-09-10 13:30:00,55.87,55.89,55.69,55.7,60500.0,33.4157,33.4276,33.308,33.314,60500.0
2012-09-10 14:00:00,55.69,55.79,55.68,55.77,51100.0,33.308,33.3678,33.302,33.3559,51100.0
2012-09-10 14:30:00,55.77,55.84,55.61,55.63,84500.0,33.3559,33.3977,33.2602,33.2721,84500.0
2012-09-10 15:00:00,55.61,55.69,55.54,55.56,113800.0,33.2602,33.308,33.2183,33.2303,113800.0
2012-09-10 15:30:00,55.55,55.57,55.37,55.4,272100.0,33.2243,33.2362,33.1166,33.1346,272100.0
2012-09-11 09:30:00,55.51,55.75,55.31,55.73,193200.0,33.2004,33.3439,33.0807,33.3319,193200.0
2012-09-11 10:00:00,55.73,55.78,55.56,55.6,126100.0,33.3319,33.3618,33.2303,33.2542,126100.0
2012-09-11 10:30:00,55.59,56.06,55.58,55.92,125500.0,33.2482,33.5293,33.2422,33.4456,125500.0
2012-09-11 11:00:00,55.91,56.11,55.89,56.09,74100.0,33.4396,33.5592,33.4276,33.5473,74100.0
2012-09-11 11:30:00,56.1,56.1,55.81,55.83,42000.0,33.5532,33.5532,33.3798,33.3918,42000.0
2012-09-11 12:00:00,55.83,55.87,55.61,55.7,43200.0,33.3918,33.4157,33.2602,33.314,43200.0
2012-09-11 12:30:00,55.7,55.7,55.6,55.63,25500.0,33.314,33.314,33.2542,33.2721,25500.0
2012-09-11 13:00:00,55.62,55.8,55.62,55.79,57100.0,33.2661,33.3738,33.2661,33.3678,57100.0
2012-09-11 13:30:00,55.79,55.83,55.68,55.71,47000.0,33.3678,33.3918,33.302,33.32,47000.0
2012-09-11 14:00:00,55.7,55.74,55.63,55.66,70000.0,33.314,33.3379,33.2721,33.2901,70000.0
2012-09-11 14:30:00,55.69,55.72,55.59,55.64,75400.0,33.308,33.326,33.2482,33.2781,75400.0
2012-09-11 15:00:00,55.63,55.73,55.55,55.59,50700.0,33.2721,33.3319,33.2243,33.2482,50700.0
2012-09-11 15:30:00,55.58,55.64,55.55,55.59,169100.0,33.2422,33.2781,33.2243,33.2482,169100.0
2012-09-12 09:30:00,56.42,56.52,56.15,56.28,269000.0,33.7446,33.8044,33.5831,33.6609,269000.0
2012-09-12 10:00:00,56.29,56.34,55.86,55.88,112700.0,33.6669,33.6968,33.4097,33.4217,112700.0
2012-09-12 10:30:00,55.89,55.94,55.6,55.76,59900.0,33.4276,33.4575,33.2542,33.3499,59900.0
2012-09-12 11:00:00,55.79,55.81,55.55,55.73,41200.0,33.3678,33.3798,33.2243,33.3319,41200.0
2012-09-12 11:30:00,55.72,55.75,55.62,55.63,53800.0,33.326,33.3439,33.2661,33.2721,53800.0
2012-09-12 12:00:00,55.62,55.65,55.53,55.58,46400.0,33.2661,33.2841,33.2123,33.2422,46400.0
2012-09-12 12:30:00,55.55,55.6,55.54,55.59,43000.0,33.2243,33.2542,33.2183,33.2482,43000.0
2012-09-12 13:00:00,55.58,55.72,55.55,55.67,54200.0,33.2422,33.326,33.2243,33.2961,54200.0
2012-09-12 13:30:00,55.69,55.74,55.65,55.66,21100.0,33.308,33.3379,33.2841,33.2901,21100.0
2012-09-12 14:00:00,55.66,55.74,55.57,55.6,56800.0,33.2901,33.3379,33.2362,33.2542,56800.0
2012-09-12 14:30:00,55.61,55.67,55.43,55.43,112300.0,33.2602,33.2961,33.1525,33.1525,112300.0
2012-09-12 15:00:00,55.46,55.63,55.37,55.6,81700.0,33.1705,33.2721,33.1166,33.2542,81700.0
2012-09-12 15:30:00,55.58,55.67,55.56,55.61,109700.0,33.2422,33.2961,33.2303,33.2602,109700.0
2012-09-13 09:30:00,55.75,55.75,55.37,55.61,237800.0,33.3439,33.3439,33.1166,33.2602,237800.0
2012-09-13 10:00:00,55.64,55.73,55.37,55.4,141200.0,33.2781,33.3319,33.1166,33.1346,141200.0
2012-09-13 10:30:00,55.38,55.64,55.38,55.6,82000.0,33.1226,33.2781,33.1226,33.2542,82000.0
2012-09-13 11:00:00,55.62,55.62,55.46,55.51,144600.0,33.2661,33.2661,33.1705,33.2004,144600.0
2012-09-13 11:30:00,55.5,55.54,55.36,55.44,68700.0,33.1944,33.2183,33.1106,33.1585,68700.0
2012-09-13 12:00:00,55.45,55.54,55.4,55.45,131700.0,33.1645,33.2183,33.1346,33.1645,131700.0
2012-09-13 12:30:00,55.43,55.98,55.43,55.86,70000.0,33.1525,33.4815,33.1525,33.4097,70000.0
2012-09-13 13:00:00,55.88,56.24,55.85,56.19,105300.0,33.4217,33.637,33.4037,33.6071,105300.0
2012-09-13 13:30:00,56.18,56.33,55.97,56.0,86200.0,33.6011,33.6908,33.4755,33.4934,86200.0
2012-09-13 14:00:00,56.03,56.31,56.01,56.3,102000.0,33.5114,33.6788,33.4994,33.6729,102000.0
2012-09-13 14:30:00,56.3,56.41,56.28,56.31,114400.0,33.6729,33.7386,33.6609,33.6788,114400.0
2012-09-13 15:00:00,56.31,56.34,56.2,56.29,118800.0,33.6788,33.6968,33.613,33.6669,118800.0
2012-09-13 15:30:00,56.27,56.35,56.13,56.16,183000.0,33.6549,33.7028,33.5712,33.5891,183000.0
2012-09-14 09:30:00,57.15,57.64,57.1,57.64,240200.0,34.1812,34.4743,34.1513,34.4743,240200.0
2012-09-14 10:00:00,57.62,58.17,57.61,57.86,216100.0,34.4623,34.7913,34.4564,34.6059,216100.0
2012-09-14 10:30:00,57.88,57.91,57.5,57.69,182000.0,34.6178,34.6358,34.3906,34.5042,182000.0
2012-09-14 11:00:00,57.68,57.75,57.38,57.52,214400.0,34.4982,34.5401,34.3188,34.4025,214400.0
2012-09-14 11:30:00,57.54,57.72,57.49,57.56,39500.0,34.4145,34.5222,34.3846,34.4265,39500.0
2012-09-14 12:00:00,57.55,57.58,57.42,57.44,41400.0,34.4205,34.4384,34.3427,34.3547,41400.0
2012-09-14 12:30:00,57.44,57.44,57.3,57.38,40400.0,34.3547,34.3547,34.271,34.3188,40400.0
2012-09-14 13:00:00,57.37,57.38,57.01,57.03,18500.0,34.3128,34.3188,34.0975,34.1095,18500.0
2012-09-14 13:30:00,57.03,57.13,57.01,57.03,54100.0,34.1095,34.1693,34.0975,34.1095,54100.0
2012-09-14 14:00:00,57.03,57.04,56.88,56.97,31700.0,34.1095,34.1154,34.0198,34.0736,31700.0
2012-09-14 14:30:00,57.0,57.05,56.92,57.04,20800.0,34.0915,34.1214,34.0437,34.1154,20800.0
2012-09-14 15:00:00,57.03,57.04,56.86,56.95,65000.0,34.1095,34.1154,34.0078,34.0616,65000.0
2012-09-14 15:30:00,56.96,57.13,56.88,57.1,135400.0,34.0676,34.1693,34.0198,34.1513,135400.0
2012-09-17 09:30:00,57.55,57.71,57.26,57.32,159100.0,34.4205,34.5162,34.247,34.2829,159100.0
2012-09-17 10:00:00,57.36,57.43,57.19,57.42,105100.0,34.3068,34.3487,34.2052,34.3427,105100.0
2012-09-17 10:30:00,57.42,57.44,57.15,57.3,60500.0,34.3427,34.3547,34.1812,34.271,60500.0
2012-09-17 11:00:00,57.29,57.43,57.21,57.29,103200.0,34.265,34.3487,34.2171,34.265,103200.0
2012-09-17 11:30:00,57.29,57.46,57.27,57.4,48700.0,34.265,34.3666,34.253,34.3308,48700.0
2012-09-17 12:00:00,57.4,57.46,57.31,57.41,26300.0,34.3308,34.3666,34.2769,34.3367,26300.0
2012-09-17 12:30:00,57.42,57.42,57.32,57.35,29800.0,34.3427,34.3427,34.2829,34.3009,29800.0
2012-09-17 13:00:00,57.35,57.4,57.28,57.38,22700.0,34.3009,34.3308,34.259,34.3188,22700.0
2012-09-17 13:30:00,57.38,57.38,57.16,57.2,24600.0,34.3188,34.3188,34.1872,34.2111,24600.0
2012-09-17 14:00:00,57.21,57.3,57.11,57.2,38400.0,34.2171,34.271,34.1573,34.2111,38400.0
2012-09-17 14:30:00,57.21,57.28,57.14,57.2,41100.0,34.2171,34.259,34.1753,34.2111,41100.0
2012-09-17 15:00:00,57.2,57.22,57.13,57.15,65000.0,34.2111,34.2231,34.1693,34.1812,65000.0
2012-09-17 15:30:00,57.14,57.37,57.06,57.33,104400.0,34.1753,34.3128,34.1274,34.2889,104400.0
2012-09-18 09:30:00,57.1,57.1,56.81,56.92,109700.0,34.1513,34.1513,33.9779,34.0437,109700.0
2012-09-18 10:00:00,56.93,57.04,56.75,56.91,87500.0,34.0497,34.1154,33.942,34.0377,87500.0
2012-09-18 10:30:00,56.91,56.94,56.65,56.75,42900.0,34.0377,34.0556,33.8822,33.942,42900.0
2012-09-18 11:00:00,56.78,56.89,56.78,56.85,62600.0,33.9599,34.0257,33.9599,34.0018,62600.0
2012-09-18 11:30:00,56.84,56.88,56.55,56.56,34100.0,33.9958,34.0198,33.8224,33.8284,34100.0
2012-09-18 12:00:00,56.57,56.66,56.47,56.51,21500.0,33.8343,33.8882,33.7745,33.7985,21500.0
2012-09-18 12:30:00,56.48,56.59,56.42,56.51,36400.0,33.7805,33.8463,33.7446,33.7985,36400.0
2012-09-18 13:00:00,56.51,56.52,56.33,56.34,32800.0,33.7985,33.8044,33.6908,33.6968,32800.0
2012-09-18 13:30:00,56.33,56.45,56.24,56.27,53800.0,33.6908,33.7626,33.637,33.6549,53800.0
2012-09-18 14:00:00,56.28,56.35,56.18,56.25,85500.0,33.6609,33.7028,33.6011,33.643,85500.0
2012-09-18 14:30:00,56.25,56.35,56.25,56.35,98400.0,33.643,33.7028,33.643,33.7028,98400.0
2012-09-18 15:00:00,56.34,56.42,56.28,56.29,111700.0,33.6968,33.7446,33.6609,33.6669,111700.0
2012-09-18 15:30:00,56.29,56.47,56.28,56.37,561000.0,33.6669,33.7745,33.6609,33.7147,561000.0
2012-09-19 09:30:00,55.0,55.0,54.58,54.76,686900.0,32.8953,32.8953,32.6441,32.7518,686900.0
2012-09-19 10:00:00,54.8,55.41,54.78,54.82,465400.0,32.7757,33.1405,32.7637,32.7877,465400.0
2012-09-19 10:30:00,54.82,54.98,54.66,54.67,191400.0,32.7877,32.8834,32.692,32.698,191400.0
2012-09-19 11:00:00,54.66,54.99,54.57,54.95,276800.0,32.692,32.8893,32.6381,32.8654,276800.0
2012-09-19 11:30:00,54.92,55.1,54.86,54.98,178100.0,32.8475,32.9551,32.8116,32.8834,178100.0
2012-09-19 12:00:00,54.98,55.0,54.8,54.86,147500.0,32.8834,32.8953,32.7757,32.8116,147500.0
2012-09-19 12:30:00,54.85,54.88,54.81,54.88,56200.0,32.8056,32.8236,32.7817,32.8236,56200.0
2012-09-19 13:00:00,54.87,54.9,54.69,54.77,59200.0,32.8176,32.8355,32.7099,32.7578,59200.0
2012-09-19 13:30:00,54.75,54.84,54.58,54.61,170100.0,32.7458,32.7996,32.6441,32.6621,170100.0
2012-09-19 14:00:00,54.62,54.66,54.54,54.61,83500.0,32.6681,32.692,32.6202,32.6621,83500.0
2012-09-19 14:30:00,54.62,54.7,54.56,54.7,139800.0,32.6681,32.7159,32.6322,32.7159,139800.0
2012-09-19 15:00:00,54.69,54.79,54.63,54.64,172200.0,32.7099,32.7697,32.674,32.68,172200.0
2012-09-19 15:30:00,54.63,54.71,54.51,54.54,458300.0,32.674,32.7219,32.6023,32.6202,458300.0
2012-09-20 09:30:00,54.64,54.88,54.3,54.38,293800.0,32.68,32.8236,32.4767,32.5245,293800.0
2012-09-20 10:00:00,54.41,54.5,54.23,54.32,231300.0,32.5425,32.5963,32.4348,32.4886,231300.0
2012-09-20 10:30:00,54.34,54.56,54.26,54.41,240600.0,32.5006,32.6322,32.4527,32.5425,240600.0
2012-09-20 11:00:00,54.4,54.66,54.4,54.59,130300.0,32.5365,32.692,32.5365,32.6501,130300.0
2012-09-20 11:30:00,54.59,54.61,54.44,54.5,54400.0,32.6501,32.6621,32.5604,32.5963,54400.0
2012-09-20 12:00:00,54.53,54.6,54.3,54.32,94000.0,32.6142,32.6561,32.4767,32.4886,94000.0
2012-09-20 12:30:00,54.32,54.51,54.18,54.49,58600.0,32.4886,32.6023,32.4049,32.5903,58600.0
2012-09-20 13:00:00,54.48,54.61,54.46,54.6,56900.0,32.5843,32.6621,32.5724,32.6561,56900.0
2012-09-20 13:30:00,54.6,54.61,54.29,54.3,88400.0,32.6561,32.6621,32.4707,32.4767,88400.0
2012-09-20 14:00:00,54.3,54.45,54.19,54.43,141800.0,32.4767,32.5664,32.4109,32.5544,141800.0
2012-09-20 14:30:00,54.43,54.56,54.42,54.48,113000.0,32.5544,32.6322,32.5484,32.5843,113000.0
2012-09-20 15:00:00,54.48,54.6,54.43,54.55,134200.0,32.5843,32.6561,32.5544,32.6262,134200.0
2012-09-20 15:30:00,54.53,54.6,54.47,54.54,305700.0,32.6142,32.6561,32.5783,32.6202,305700.0
2012-09-21 09:30:00,54.01,54.23,53.93,54.19,201300.0,32.3032,32.4348,32.2554,32.4109,201300.0
2012-09-21 10:00:00,54.19,54.21,54.0,54.21,131300.0,32.4109,32.4228,32.2972,32.4228,131300.0
2012-09-21 10:30:00,54.21,54.31,54.15,54.2,86100.0,32.4228,32.4826,32.3869,32.4169,86100.0
2012-09-21 11:00:00,54.2,54.32,53.97,54.0,157100.0,32.4169,32.4886,32.2793,32.2972,157100.0
2012-09-21 11:30:00,53.98,54.1,53.92,54.04,63300.0,32.2853,32.357,32.2494,32.3212,63300.0
2012-09-21 12:00:00,54.05,54.1,54.0,54.05,51800.0,32.3271,32.357,32.2972,32.3271,51800.0
2012-09-21 12:30:00,54.03,54.05,53.99,54.01,47600.0,32.3152,32.3271,32.2913,32.3032,47600.0
2012-09-21 13:00:00,54.03,54.05,53.98,54.0,47200.0,32.3152,32.3271,32.2853,32.2972,47200.0
2012-09-21 13:30:00,54.0,54.03,53.93,53.96,74200.0,32.2972,32.3152,32.2554,32.2733,74200.0
2012-09-21 14:00:00,53.96,54.01,53.96,53.97,100300.0,32.2733,32.3032,32.2733,32.2793,100300.0
2012-09-21 14:30:00,53.97,54.0,53.81,54.0,106600.0,32.2793,32.2972,32.1836,32.2972,106600.0
2012-09-21 15:00:00,53.99,54.14,53.94,54.02,123300.0,32.2913,32.381,32.2613,32.3092,123300.0
2012-09-21 15:30:00,54.02,54.12,53.91,53.96,141300.0,32.3092,32.369,32.2434,32.2733,141300.0
2012-09-24 09:30:00,52.96,53.22,52.89,53.05,142900.0,31.6752,31.8307,31.6333,31.729,142900.0
2012-09-24 10:00:00,53.04,53.1,52.75,52.81,70800.0,31.7231,31.7589,31.5496,31.5855,70800.0
2012-09-24 10:30:00,52.82,52.99,52.78,52.98,110200.0,31.5915,31.6932,31.5676,31.6872,110200.0
2012-09-24 11:00:00,52.97,52.98,52.82,52.87,98500.0,31.6812,31.6872,31.5915,31.6214,98500.0
2012-09-24 11:30:00,52.89,52.89,52.67,52.79,47700.0,31.6333,31.6333,31.5018,31.5735,47700.0
2012-09-24 12:00:00,52.79,52.83,52.58,52.58,66200.0,31.5735,31.5975,31.4479,31.4479,66200.0
2012-09-24 12:30:00,52.6,52.8,52.55,52.7,57500.0,31.4599,31.5795,31.43,31.5197,57500.0
2012-09-24 13:00:00,52.7,52.71,52.59,52.59,61900.0,31.5197,31.5257,31.4539,31.4539,61900.0
2012-09-24 13:30:00,52.59,52.59,52.45,52.48,60800.0,31.4539,31.4539,31.3702,31.3881,60800.0
2012-09-24 14:00:00,52.47,52.6,52.38,52.6,125000.0,31.3821,31.4599,31.3283,31.4599,125000.0
2012-09-24 14:30:00,52.6,52.71,52.57,52.69,194700.0,31.4599,31.5257,31.442,31.5137,194700.0
2012-09-24 15:00:00,52.7,52.7,52.55,52.6,165300.0,31.5197,31.5197,31.43,31.4599,165300.0
2012-09-24 15:30:00,52.61,52.61,52.35,52.37,651400.0,31.4659,31.4659,31.3104,31.3223,651400.0
2012-09-25 09:30:00,54.01,54.01,53.27,53.38,414500.0,32.3032,32.3032,31.8606,31.9264,414500.0
2012-09-25 10:00:00,53.39,53.78,53.39,53.71,170400.0,31.9324,32.1657,31.9324,32.1238,170400.0
2012-09-25 10:30:00,53.71,54.25,53.71,54.02,269000.0,32.1238,32.4468,32.1238,32.3092,269000.0
2012-09-25 11:00:00,54.04,54.4,54.03,54.24,222700.0,32.3212,32.5365,32.3152,32.4408,222700.0
2012-09-25 11:30:00,54.23,54.35,54.07,54.11,134800.0,32.4348,32.5066,32.3391,32.363,134800.0
2012-09-25 12:00:00,54.1,54.32,54.04,54.11,91100.0,32.357,32.4886,32.3212,32.363,91100.0
2012-09-25 12:30:00,54.1,54.21,53.78,53.98,120900.0,32.357,32.4228,32.1657,32.2853,120900.0
2012-09-25 13:00:00,53.99,54.0,53.89,53.9,120700.0,32.2913,32.2972,32.2314,32.2374,120700.0
2012-09-25 13:30:00,53.9,54.01,53.7,53.85,123500.0,32.2374,32.3032,32.1178,32.2075,123500.0
2012-09-25 14:00:00,53.85,53.88,53.57,53.64,169300.0,32.2075,32.2255,32.0401,32.0819,169300.0
2012-09-25 14:30:00,53.63,53.94,53.55,53.55,229900.0,32.0759,32.2613,32.0281,32.0281,229900.0
2012-09-25 15:00:00,53.54,53.67,53.3,53.44,321700.0,32.0221,32.0999,31.8786,31.9623,321700.0
2012-09-25 15:30:00,53.44,53.55,53.33,53.41,502500.0,31.9623,32.0281,31.8965,31.9444,502500.0
2012-09-26 09:30:00,52.63,52.67,52.2,52.2,272700.0,31.4778,31.5018,31.2207,31.2207,272700.0
2012-09-26 10:00:00,52.23,52.33,51.99,52.0,187800.0,31.2386,31.2984,31.0951,31.101,187800.0
2012-09-26 10:30:00,52.0,52.04,51.83,51.95,83700.0,31.101,31.125,30.9994,31.0711,83700.0
2012-09-26 11:00:00,51.96,52.28,51.95,52.25,147000.0,31.0771,31.2685,31.0711,31.2506,147000.0
2012-09-26 11:30:00,52.25,52.36,52.08,52.36,108100.0,31.2506,31.3164,31.1489,31.3164,108100.0
2012-09-26 12:00:00,52.33,52.61,52.33,52.41,52700.0,31.2984,31.4659,31.2984,31.3463,52700.0
2012-09-26 12:30:00,52.41,52.65,52.4,52.63,41900.0,31.3463,31.4898,31.3403,31.4778,41900.0
2012-09-26 13:00:00,52.61,52.82,52.55,52.82,69100.0,31.4659,31.5915,31.43,31.5915,69100.0
2012-09-26 13:30:00,52.81,52.88,52.67,52.67,85800.0,31.5855,31.6274,31.5018,31.5018,85800.0
2012-09-26 14:00:00,52.66,52.86,52.66,52.74,51800.0,31.4958,31.6154,31.4958,31.5436,51800.0
2012-09-26 14:30:00,52.76,52.77,52.63,52.66,143400.0,31.5556,31.5616,31.4778,31.4958,143400.0
2012-09-26 15:00:00,52.66,52.73,52.5,52.51,143200.0,31.4958,31.5376,31.4001,31.4061,143200.0
2012-09-26 15:30:00,52.51,52.67,52.48,52.65,230200.0,31.4061,31.5018,31.3881,31.4898,230200.0
2012-09-27 09:30:00,54.06,54.22,53.62,53.62,373800.0,32.3331,32.4288,32.07,32.07,373800.0
2012-09-27 10:00:00,53.61,53.74,53.34,53.4,150100.0,32.064,32.1417,31.9025,31.9384,150100.0
2012-09-27 10:30:00,53.39,53.76,53.35,53.74,201100.0,31.9324,32.1537,31.9085,32.1417,201100.0
2012-09-27 11:00:00,53.75,53.91,53.65,53.78,474600.0,32.1477,32.2434,32.0879,32.1657,474600.0
2012-09-27 11:30:00,53.77,53.87,53.67,53.8,89100.0,32.1597,32.2195,32.0999,32.1776,89100.0
2012-09-27 12:00:00,53.78,54.14,53.76,54.08,83000.0,32.1657,32.381,32.1537,32.3451,83000.0
2012-09-27 12:30:00,54.08,54.16,53.98,54.15,67500.0,32.3451,32.3929,32.2853,32.3869,67500.0
2012-09-27 13:00:00,54.15,54.18,54.03,54.04,57900.0,32.3869,32.4049,32.3152,32.3212,57900.0
2012-09-27 13:30:00,54.04,54.23,54.0,54.07,61900.0,32.3212,32.4348,32.2972,32.3391,61900.0
2012-09-27 14:00:00,54.07,54.34,54.06,54.32,86800.0,32.3391,32.5006,32.3331,32.4886,86800.0
2012-09-27 14:30:00,54.32,54.35,54.25,54.32,96800.0,32.4886,32.5066,32.4468,32.4886,96800.0
2012-09-27 15:00:00,54.33,54.43,54.15,54.17,154300.0,32.4946,32.5544,32.3869,32.3989,154300.0
2012-09-27 15:30:00,54.17,54.43,54.15,54.26,327500.0,32.3989,32.5544,32.3869,32.4527,327500.0
2012-09-28 09:30:00,53.69,53.87,53.6,53.67,246200.0,32.1118,32.2195,32.058,32.0999,246200.0
2012-09-28 10:00:00,53.65,53.89,53.54,53.62,263100.0,32.0879,32.2314,32.0221,32.07,263100.0
2012-09-28 10:30:00,53.59,53.71,53.56,53.65,194100.0,32.052,32.1238,32.0341,32.0879,194100.0
2012-09-28 11:00:00,53.66,53.71,53.55,53.58,177300.0,32.0939,32.1238,32.0281,32.046,177300.0
2012-09-28 11:30:00,53.59,53.65,53.38,53.39,122100.0,32.052,32.0879,31.9264,31.9324,122100.0
2012-09-28 12:00:00,53.39,53.84,53.38,53.55,95100.0,31.9324,32.2015,31.9264,32.0281,95100.0
2012-09-28 12:30:00,53.53,53.65,53.41,53.59,50100.0,32.0161,32.0879,31.9444,32.052,50100.0
2012-09-28 13:00:00,53.58,53.63,53.53,53.6,45100.0,32.046,32.0759,32.0161,32.058,45100.0
2012-09-28 13:30:00,53.6,53.79,53.6,53.7,64000.0,32.058,32.1716,32.058,32.1178,64000.0
2012-09-28 14:00:00,53.7,53.78,53.59,53.6,105100.0,32.1178,32.1657,32.052,32.058,105100.0
2012-09-28 14:30:00,53.6,53.71,53.46,53.69,76900.0,32.058,32.1238,31.9743,32.1118,76900.0
2012-09-28 15:00:00,53.69,53.75,53.54,53.69,113400.0,32.1118,32.1477,32.0221,32.1118,113400.0
2012-09-28 15:30:00,53.69,54.02,53.56,53.7,345200.0,32.1118,32.3092,32.0341,32.1178,345200.0
2012-10-01 09:30:00,53.83,54.29,53.67,53.94,186000.0,32.1956,32.4707,32.0999,32.2613,186000.0
2012-10-01 10:00:00,53.95,54.5,53.94,54.14,171200.0,32.2673,32.5963,32.2613,32.381,171200.0
2012-10-01 10:30:00,54.14,54.18,53.9,54.05,108000.0,32.381,32.4049,32.2374,32.3271,108000.0
2012-10-01 11:00:00,54.07,54.1,53.97,53.98,105000.0,32.3391,32.357,32.2793,32.2853,105000.0
2012-10-01 11:30:00,54.01,54.01,53.69,53.71,41100.0,32.3032,32.3032,32.1118,32.1238,41100.0
2012-10-01 12:00:00,53.72,53.75,53.61,53.7,41400.0,32.1298,32.1477,32.064,32.1178,41400.0
2012-10-01 12:30:00,53.71,53.84,53.47,53.56,42000.0,32.1238,32.2015,31.9802,32.0341,42000.0
2012-10-01 13:00:00,53.57,53.6,53.37,53.47,56800.0,32.0401,32.058,31.9204,31.9802,56800.0
2012-10-01 13:30:00,53.47,53.47,53.25,53.38,106400.0,31.9802,31.9802,31.8487,31.9264,106400.0
2012-10-01 14:00:00,53.4,53.42,53.25,53.39,73700.0,31.9384,31.9503,31.8487,31.9324,73700.0
2012-10-01 14:30:00,53.4,53.42,53.28,53.37,113900.0,31.9384,31.9503,31.8666,31.9204,113900.0
2012-10-01 15:00:00,53.39,53.41,53.1,53.27,159600.0,31.9324,31.9444,31.7589,31.8606,159600.0
2012-10-01 15:30:00,53.27,53.42,53.17,53.39,164400.0,31.8606,31.9503,31.8008,31.9324,164400.0
2012-10-02 09:30:00,54.48,54.91,54.29,54.36,381500.0,32.5843,32.8415,32.4707,32.5125,381500.0
2012-10-02 10:00:00,54.35,54.35,53.96,54.07,242500.0,32.5066,32.5066,32.2733,32.3391,242500.0
2012-10-02 10:30:00,54.07,54.25,53.88,53.98,71300.0,32.3391,32.4468,32.2255,32.2853,71300.0
2012-10-02 11:00:00,53.95,54.07,53.84,53.96,126900.0,32.2673,32.3391,32.2015,32.2733,126900.0
2012-10-02 11:30:00,53.98,54.06,53.58,53.62,56800.0,32.2853,32.3331,32.046,32.07,56800.0
2012-10-02 12:00:00,53.65,53.96,53.65,53.76,42600.0,32.0879,32.2733,32.0879,32.1537,42600.0
2012-10-02 12:30:00,53.8,53.8,53.64,53.7,25100.0,32.1776,32.1776,32.0819,32.1178,25100.0
2012-10-02 13:00:00,53.7,53.83,53.7,53.79,18100.0,32.1178,32.1956,32.1178,32.1716,18100.0
2012-10-02 13:30:00,53.79,53.82,53.59,53.63,67800.0,32.1716,32.1896,32.052,32.0759,67800.0
2012-10-02 14:00:00,53.65,53.73,53.47,53.52,17800.0,32.0879,32.1357,31.9802,32.0101,17800.0
2012-10-02 14:30:00,53.5,53.67,53.46,53.57,46700.0,31.9982,32.0999,31.9743,32.0401,46700.0
2012-10-02 15:00:00,53.55,53.79,53.55,53.73,63500.0,32.0281,32.1716,32.0281,32.1357,63500.0
2012-10-02 15:30:00,53.74,53.97,53.71,53.93,128200.0,32.1417,32.2793,32.1238,32.2554,128200.0
2012-10-03 09:30:00,54.84,54.86,54.54,54.55,218400.0,32.7996,32.8116,32.6202,32.6262,218400.0
2012-10-03 10:00:00,54.6,54.95,54.53,54.74,170300.0,32.6561,32.8654,32.6142,32.7398,170300.0
2012-10-03 10:30:00,54.74,54.77,54.47,54.58,167600.0,32.7398,32.7578,32.5783,32.6441,167600.0
2012-10-03 11:00:00,54.61,54.92,54.59,54.79,242000.0,32.6621,32.8475,32.6501,32.7697,242000.0
2012-10-03 11:30:00,54.75,54.83,54.62,54.77,62400.0,32.7458,32.7937,32.6681,32.7578,62400.0
2012-10-03 12:00:00,54.75,54.76,54.63,54.76,58300.0,32.7458,32.7518,32.674,32.7518,58300.0
2012-10-03 12:30:00,54.77,54.81,54.65,54.77,29200.0,32.7578,32.7817,32.686,32.7578,29200.0
2012-10-03 13:00:00,54.77,54.91,54.72,54.9,48700.0,32.7578,32.8415,32.7279,32.8355,48700.0
2012-10-03 13:30:00,54.91,54.95,54.79,54.8,136200.0,32.8415,32.8654,32.7697,32.7757,136200.0
2012-10-03 14:00:00,54.79,54.87,54.6,54.66,63900.0,32.7697,32.8176,32.6561,32.692,63900.0
2012-10-03 14:30:00,54.65,54.77,54.65,54.7,72900.0,32.686,32.7578,32.686,32.7159,72900.0
2012-10-03 15:00:00,54.71,54.9,54.68,54.9,99000.0,32.7219,32.8355,32.7039,32.8355,99000.0
2012-10-03 15:30:00,54.91,55.1,54.86,54.92,265100.0,32.8415,32.9551,32.8116,32.8475,265100.0
2012-10-04 09:30:00,55.84,55.86,55.37,55.43,185900.0,33.3977,33.4097,33.1166,33.1525,185900.0
2012-10-04 10:00:00,55.43,55.67,55.28,55.32,253200.0,33.1525,33.2961,33.0628,33.0867,253200.0
2012-10-04 10:30:00,55.32,55.46,55.25,55.45,141700.0,33.0867,33.1705,33.0449,33.1645,141700.0
2012-10-04 11:00:00,55.46,55.53,55.22,55.36,303600.0,33.1705,33.2123,33.0269,33.1106,303600.0
2012-10-04 11:30:00,55.35,55.46,55.21,55.36,73600.0,33.1047,33.1705,33.0209,33.1106,73600.0
2012-10-04 12:00:00,55.33,55.58,55.32,55.58,54800.0,33.0927,33.2422,33.0867,33.2422,54800.0
2012-10-04 12:30:00,55.57,55.59,55.36,55.43,67800.0,33.2362,33.2482,33.1106,33.1525,67800.0
2012-10-04 13:00:00,55.42,55.56,55.33,55.56,73300.0,33.1465,33.2303,33.0927,33.2303,73300.0
2012-10-04 13:30:00,55.56,55.58,55.41,55.52,62900.0,33.2303,33.2422,33.1405,33.2063,62900.0
2012-10-04 14:00:00,55.52,55.67,55.47,55.66,148200.0,33.2063,33.2961,33.1764,33.2901,148200.0
2012-10-04 14:30:00,55.66,55.71,55.58,55.6,76500.0,33.2901,33.32,33.2422,33.2542,76500.0
2012-10-04 15:00:00,55.6,55.78,55.58,55.58,129100.0,33.2542,33.3618,33.2422,33.2422,129100.0
2012-10-04 15:30:00,55.58,55.73,55.58,55.65,292900.0,33.2422,33.3319,33.2422,33.2841,292900.0
2012-10-05 09:30:00,56.76,56.76,56.49,56.63,218900.0,33.948,33.948,33.7865,33.8702,218900.0
2012-10-05 10:00:00,56.64,56.92,56.56,56.78,152400.0,33.8762,34.0437,33.8284,33.9599,152400.0
2012-10-05 10:30:00,56.79,56.86,56.5,56.63,104400.0,33.9659,34.0078,33.7925,33.8702,104400.0
2012-10-05 11:00:00,56.63,56.63,56.32,56.35,154800.0,33.8702,33.8702,33.6848,33.7028,154800.0
2012-10-05 11:30:00,56.31,56.41,56.24,56.38,121100.0,33.6788,33.7386,33.637,33.7207,121100.0
2012-10-05 12:00:00,56.42,56.43,56.2,56.2,67100.0,33.7446,33.7506,33.613,33.613,67100.0
2012-10-05 12:30:00,56.2,56.29,56.15,56.2,60100.0,33.613,33.6669,33.5831,33.613,60100.0
2012-10-05 13:00:00,56.2,56.42,56.15,56.16,111000.0,33.613,33.7446,33.5831,33.5891,111000.0
2012-10-05 13:30:00,56.16,56.28,56.1,56.18,79100.0,33.5891,33.6609,33.5532,33.6011,79100.0
2012-10-05 14:00:00,56.16,56.25,56.06,56.11,201100.0,33.5891,33.643,33.5293,33.5592,201100.0
2012-10-05 14:30:00,56.11,56.16,55.89,55.91,89400.0,33.5592,33.5891,33.4276,33.4396,89400.0
2012-10-05 15:00:00,55.88,56.05,55.88,56.0,81300.0,33.4217,33.5233,33.4217,33.4934,81300.0
2012-10-05 15:30:00,55.99,56.12,55.92,56.11,215800.0,33.4874,33.5652,33.4456,33.5592,215800.0
2012-10-08 09:30:00,55.56,55.6,55.21,55.4,109800.0,33.2303,33.2542,33.0209,33.1346,109800.0
2012-10-08 10:00:00,55.42,55.52,55.16,55.16,71400.0,33.1465,33.2063,32.991,32.991,71400.0
2012-10-08 10:30:00,55.14,55.3,55.11,55.12,105500.0,32.9791,33.0748,32.9611,32.9671,105500.0
2012-10-08 11:00:00,55.09,55.17,54.97,55.1,140000.0,32.9492,32.997,32.8774,32.9551,140000.0
2012-10-08 11:30:00,55.08,55.08,54.87,55.0,144200.0,32.9432,32.9432,32.8176,32.8953,144200.0
2012-10-08 12:00:00,55.0,55.08,54.91,54.98,184200.0,32.8953,32.9432,32.8415,32.8834,184200.0
2012-10-08 12:30:00,55.0,55.16,55.0,55.11,34400.0,32.8953,32.991,32.8953,32.9611,34400.0
2012-10-08 13:00:00,55.15,55.15,54.91,54.91,36400.0,32.985,32.985,32.8415,32.8415,36400.0
2012-10-08 13:30:00,54.93,55.12,54.87,54.87,53100.0,32.8535,32.9671,32.8176,32.8176,53100.0
2012-10-08 14:00:00,54.87,54.92,54.79,54.88,46000.0,32.8176,32.8475,32.7697,32.8236,46000.0
2012-10-08 14:30:00,54.88,54.99,54.86,54.95,51600.0,32.8236,32.8893,32.8116,32.8654,51600.0
2012-10-08 15:00:00,54.97,55.04,54.96,54.96,82700.0,32.8774,32.9193,32.8714,32.8714,82700.0
2012-10-08 15:30:00,54.95,55.01,54.89,55.01,195100.0,32.8654,32.9013,32.8295,32.9013,195100.0
2012-10-09 09:30:00,54.69,54.72,54.27,54.5,122600.0,32.7099,32.7279,32.4587,32.5963,122600.0
2012-10-09 10:00:00,54.51,54.59,54.35,54.38,113300.0,32.6023,32.6501,32.5066,32.5245,113300.0
2012-10-09 10:30:00,54.38,54.47,54.01,54.08,124100.0,32.5245,32.5783,32.3032,32.3451,124100.0
2012-10-09 11:00:00,54.1,54.15,53.92,54.0,92600.0,32.357,32.3869,32.2494,32.2972,92600.0
2012-10-09 11:30:00,53.98,54.09,53.8,53.82,31300.0,32.2853,32.3511,32.1776,32.1896,31300.0
2012-10-09 12:00:00,53.85,54.18,53.85,54.04,62900.0,32.2075,32.4049,32.2075,32.3212,62900.0
2012-10-09 12:30:00,54.06,54.24,53.97,54.01,53100.0,32.3331,32.4408,32.2793,32.3032,53100.0
2012-10-09 13:00:00,54.0,54.29,53.97,54.2,34400.0,32.2972,32.4707,32.2793,32.4169,34400.0
2012-10-09 13:30:00,54.2,54.38,54.1,54.38,67000.0,32.4169,32.5245,32.357,32.5245,67000.0
2012-10-09 14:00:00,54.38,54.66,54.35,54.59,84300.0,32.5245,32.692,32.5066,32.6501,84300.0
2012-10-09 14:30:00,54.61,54.65,54.35,54.46,62500.0,32.6621,32.686,32.5066,32.5724,62500.0
2012-10-09 15:00:00,54.47,54.5,54.16,54.18,74600.0,32.5783,32.5963,32.3929,32.4049,74600.0
2012-10-09 15:30:00,54.19,54.35,54.19,54.33,237700.0,32.4109,32.5066,32.4109,32.4946,237700.0
2012-10-10 09:30:00,53.64,53.82,53.39,53.72,235900.0,32.0819,32.1896,31.9324,32.1298,235900.0
2012-10-10 10:00:00,53.7,53.96,53.57,53.94,79300.0,32.1178,32.2733,32.0401,32.2613,79300.0
2012-10-10 10:30:00,53.92,53.95,53.66,53.8,90300.0,32.2494,32.2673,32.0939,32.1776,90300.0
2012-10-10 11:00:00,53.81,53.97,53.75,53.85,67100.0,32.1836,32.2793,32.1477,32.2075,67100.0
2012-10-10 11:30:00,53.84,53.87,53.55,53.59,91600.0,32.2015,32.2195,32.0281,32.052,91600.0
2012-10-10 12:00:00,53.57,53.7,53.5,53.64,18300.0,32.0401,32.1178,31.9982,32.0819,18300.0
2012-10-10 12:30:00,53.62,53.62,53.35,53.46,38600.0,32.07,32.07,31.9085,31.9743,38600.0
2012-10-10 13:00:00,53.46,53.46,53.32,53.34,50200.0,31.9743,31.9743,31.8905,31.9025,50200.0
2012-10-10 13:30:00,53.33,53.48,53.33,53.38,34200.0,31.8965,31.9862,31.8965,31.9264,34200.0
2012-10-10 14:00:00,53.39,53.5,53.34,53.38,120100.0,31.9324,31.9982,31.9025,31.9264,120100.0
2012-10-10 14:30:00,53.4,53.44,53.31,53.33,42100.0,31.9384,31.9623,31.8845,31.8965,42100.0
2012-10-10 15:00:00,53.34,53.46,53.3,53.38,57100.0,31.9025,31.9743,31.8786,31.9264,57100.0
2012-10-10 15:30:00,53.37,53.5,53.32,53.43,156400.0,31.9204,31.9982,31.8905,31.9563,156400.0
2012-10-11 09:30:00,53.3,53.4,53.16,53.27,234000.0,31.8786,31.9384,31.7948,31.8606,234000.0
2012-10-11 10:00:00,53.27,53.61,53.26,53.61,140100.0,31.8606,32.064,31.8546,32.064,140100.0
2012-10-11 10:30:00,53.6,53.94,53.6,53.69,82000.0,32.058,32.2613,32.058,32.1118,82000.0
2012-10-11 11:00:00,53.71,53.73,53.52,53.56,78000.0,32.1238,32.1357,32.0101,32.0341,78000.0
2012-10-11 11:30:00,53.55,53.59,52.99,53.16,85800.0,32.0281,32.052,31.6932,31.7948,85800.0
2012-10-11 12:00:00,53.14,53.35,53.11,53.18,48700.0,31.7829,31.9085,31.7649,31.8068,48700.0
2012-10-11 12:30:00,53.19,53.31,53.12,53.13,66100.0,31.8128,31.8845,31.7709,31.7769,66100.0
2012-10-11 13:00:00,53.13,53.17,53.04,53.06,54300.0,31.7769,31.8008,31.7231,31.735,54300.0
2012-10-11 13:30:00,53.06,53.06,52.91,52.95,57900.0,31.735,31.735,31.6453,31.6692,57900.0
2012-10-11 14:00:00,52.94,52.99,52.84,52.96,110200.0,31.6632,31.6932,31.6034,31.6752,110200.0
2012-10-11 14:30:00,52.96,53.05,52.87,53.0,138300.0,31.6752,31.729,31.6214,31.6991,138300.0
2012-10-11 15:00:00,53.0,53.15,52.93,53.1,184900.0,31.6991,31.7889,31.6573,31.7589,184900.0
2012-10-11 15:30:00,53.11,53.13,53.01,53.04,310000.0,31.7649,31.7769,31.7051,31.7231,310000.0
2012-10-12 09:30:00,53.34,53.78,53.15,53.78,401900.0,31.9025,32.1657,31.7889,32.1657,401900.0
2012-10-12 10:00:00,53.77,53.83,53.13,53.18,220300.0,32.1597,32.1956,31.7769,31.8068,220300.0
2012-10-12 10:30:00,53.18,53.44,52.97,53.38,133800.0,31.8068,31.9623,31.6812,31.9264,133800.0
2012-10-12 11:00:00,53.37,53.41,53.11,53.16,216400.0,31.9204,31.9444,31.7649,31.7948,216400.0
2012-10-12 11:30:00,53.1,53.18,52.94,53.07,102800.0,31.7589,31.8068,31.6632,31.741,102800.0
2012-10-12 12:00:00,53.07,53.17,52.91,52.91,52400.0,31.741,31.8008,31.6453,31.6453,52400.0
2012-10-12 12:30:00,52.91,53.1,52.91,53.1,49000.0,31.6453,31.7589,31.6453,31.7589,49000.0
2012-10-12 13:00:00,53.11,53.24,53.06,53.1,41600.0,31.7649,31.8427,31.735,31.7589,41600.0
2012-10-12 13:30:00,53.11,53.3,53.11,53.24,49600.0,31.7649,31.8786,31.7649,31.8427,49600.0
2012-10-12 14:00:00,53.24,53.3,53.04,53.07,92200.0,31.8427,31.8786,31.7231,31.741,92200.0
2012-10-12 14:30:00,53.07,53.08,52.96,52.97,94000.0,31.741,31.747,31.6752,31.6812,94000.0
2012-10-12 15:00:00,52.98,53.0,52.92,52.99,165200.0,31.6872,31.6991,31.6513,31.6932,165200.0
2012-10-12 15:30:00,52.98,53.08,52.87,52.97,338900.0,31.6872,31.747,31.6214,31.6812,338900.0
2012-10-15 09:30:00,52.46,52.81,52.37,52.41,253400.0,31.3762,31.5855,31.3223,31.3463,253400.0
2012-10-15 10:00:00,52.39,52.45,52.11,52.17,127200.0,31.3343,31.3702,31.1668,31.2027,127200.0
2012-10-15 10:30:00,52.15,52.17,51.89,51.96,385800.0,31.1908,31.2027,31.0352,31.0771,385800.0
2012-10-15 11:00:00,51.97,52.28,51.97,52.22,140300.0,31.0831,31.2685,31.0831,31.2326,140300.0
2012-10-15 11:30:00,52.23,52.31,52.17,52.2,73000.0,31.2386,31.2864,31.2027,31.2207,73000.0
2012-10-15 12:00:00,52.2,52.58,52.2,52.58,83300.0,31.2207,31.4479,31.2207,31.4479,83300.0
2012-10-15 12:30:00,52.59,52.68,52.57,52.65,109200.0,31.4539,31.5077,31.442,31.4898,109200.0
2012-10-15 13:00:00,52.65,52.87,52.65,52.83,121500.0,31.4898,31.6214,31.4898,31.5975,121500.0
2012-10-15 13:30:00,52.83,52.85,52.75,52.85,86800.0,31.5975,31.6094,31.5496,31.6094,86800.0
2012-10-15 14:00:00,52.85,52.91,52.8,52.81,81900.0,31.6094,31.6453,31.5795,31.5855,81900.0
2012-10-15 14:30:00,52.79,52.79,52.58,52.6,107900.0,31.5735,31.5735,31.4479,31.4599,107900.0
2012-10-15 15:00:00,52.6,52.8,52.59,52.8,94700.0,31.4599,31.5795,31.4539,31.5795,94700.0
2012-10-15 15:30:00,52.8,52.87,52.71,52.81,168900.0,31.5795,31.6214,31.5257,31.5855,168900.0
2012-10-16 09:30:00,53.96,54.0,53.64,53.93,309800.0,32.2733,32.2972,32.0819,32.2554,309800.0
2012-10-16 10:00:00,53.94,53.98,53.79,53.95,61000.0,32.2613,32.2853,32.1716,32.2673,61000.0
2012-10-16 10:30:00,53.95,54.02,53.63,53.75,145200.0,32.2673,32.3092,32.0759,32.1477,145200.0
2012-10-16 11:00:00,53.74,53.79,53.6,53.77,101000.0,32.1417,32.1716,32.058,32.1597,101000.0
2012-10-16 11:30:00,53.77,53.99,53.77,53.93,178100.0,32.1597,32.2913,32.1597,32.2554,178100.0
2012-10-16 12:00:00,53.94,53.98,53.53,53.63,237000.0,32.2613,32.2853,32.0161,32.0759,237000.0
2012-10-16 12:30:00,53.64,54.11,53.63,53.76,86100.0,32.0819,32.363,32.0759,32.1537,86100.0
2012-10-16 13:00:00,53.74,53.77,53.58,53.66,80000.0,32.1417,32.1597,32.046,32.0939,80000.0
2012-10-16 13:30:00,53.66,53.75,53.51,53.64,149100.0,32.0939,32.1477,32.0042,32.0819,149100.0
2012-10-16 14:00:00,53.6,53.7,53.46,53.65,220200.0,32.058,32.1178,31.9743,32.0879,220200.0
2012-10-16 14:30:00,53.65,53.73,53.62,53.72,116400.0,32.0879,32.1357,32.07,32.1298,116400.0
2012-10-16 15:00:00,53.73,53.82,53.55,53.6,207400.0,32.1357,32.1896,32.0281,32.058,207400.0
2012-10-16 15:30:00,53.6,53.78,53.5,53.62,548400.0,32.058,32.1657,31.9982,32.07,548400.0
2012-10-17 09:30:00,52.52,52.64,51.0,51.03,2664900.0,31.412,31.4838,30.5029,30.5209,2664900.0
2012-10-17 10:00:00,51.03,52.0,51.0,51.7,2023800.0,30.5209,31.101,30.5029,30.9216,2023800.0
2012-10-17 10:30:00,51.7,51.85,51.43,51.54,775300.0,30.9216,31.0113,30.7601,30.8259,775300.0
2012-10-17 11:00:00,51.55,51.72,51.23,51.26,938300.0,30.8319,30.9336,30.6405,30.6584,938300.0
2012-10-17 11:30:00,51.28,51.34,50.72,50.83,813600.0,30.6704,30.7063,30.3355,30.4013,813600.0
2012-10-17 12:00:00,50.83,50.85,49.86,50.05,1383100.0,30.4013,30.4132,29.8211,29.9347,1383100.0
2012-10-17 12:30:00,50.08,50.46,49.59,49.69,919200.0,29.9527,30.18,29.6596,29.7194,919200.0
2012-10-17 13:00:00,49.69,49.88,49.38,49.47,863700.0,29.7194,29.8331,29.534,29.5879,863700.0
2012-10-17 13:30:00,49.44,49.49,48.73,49.05,994300.0,29.5699,29.5998,29.1453,29.3367,994300.0
2012-10-17 14:00:00,49.08,49.67,49.05,49.35,804500.0,29.3546,29.7075,29.3367,29.5161,804500.0
2012-10-17 14:30:00,49.37,50.26,49.26,50.18,1188700.0,29.528,30.0604,29.4623,30.0125,1188700.0
2012-10-17 15:00:00,50.17,50.58,49.92,50.17,1417700.0,30.0065,30.2517,29.857,30.0065,1417700.0
2012-10-17 15:30:00,50.16,50.4,49.88,50.12,1596000.0,30.0005,30.1441,29.8331,29.9766,1596000.0
2012-10-18 09:30:00,50.41,51.37,50.37,51.36,1479100.0,30.1501,30.7242,30.1261,30.7183,1479100.0
2012-10-18 10:00:00,51.34,51.57,51.0,51.45,946200.0,30.7063,30.8439,30.5029,30.7721,946200.0
2012-10-18 10:30:00,51.44,52.03,51.4,52.0,1225800.0,30.7661,31.119,30.7422,31.101,1225800.0
2012-10-18 11:00:00,52.01,52.17,51.59,51.68,753300.0,31.107,31.2027,30.8558,30.9096,753300.0
2012-10-18 11:30:00,51.65,51.79,51.41,51.66,425700.0,30.8917,30.9754,30.7482,30.8977,425700.0
2012-10-18 12:00:00,51.66,51.72,51.26,51.34,321400.0,30.8977,30.9336,30.6584,30.7063,321400.0
2012-10-18 12:30:00,51.34,51.75,51.19,51.3,498700.0,30.7063,30.9515,30.6166,30.6824,498700.0
2012-10-18 13:00:00,51.31,51.42,51.11,51.2,508900.0,30.6884,30.7541,30.5687,30.6226,508900.0
2012-10-18 13:30:00,51.19,51.28,50.72,50.73,797300.0,30.6166,30.6704,30.3355,30.3415,797300.0
2012-10-18 14:00:00,50.72,50.97,50.7,50.85,564400.0,30.3355,30.485,30.3235,30.4132,564400.0
2012-10-18 14:30:00,50.85,50.99,50.55,50.82,785600.0,30.4132,30.497,30.2338,30.3953,785600.0
2012-10-18 15:00:00,50.82,51.2,50.82,51.06,902900.0,30.3953,30.6226,30.3953,30.5388,902900.0
2012-10-18 15:30:00,51.06,51.48,51.02,51.35,1044700.0,30.5388,30.79,30.5149,30.7123,1044700.0
2012-10-19 09:30:00,51.88,52.02,51.77,51.91,611200.0,31.0293,31.113,30.9635,31.0472,611200.0
2012-10-19 10:00:00,51.91,51.91,51.74,51.84,295100.0,31.0472,31.0472,30.9455,31.0053,295100.0
2012-10-19 10:30:00,51.82,52.55,51.82,52.55,741200.0,30.9934,31.43,30.9934,31.43,741200.0
2012-10-19 11:00:00,52.54,52.55,52.05,52.07,565400.0,31.424,31.43,31.1309,31.1429,565400.0
2012-10-19 11:30:00,52.04,52.15,51.91,52.13,337600.0,31.125,31.1908,31.0472,31.1788,337600.0
2012-10-19 12:00:00,52.13,52.14,51.74,51.87,379600.0,31.1788,31.1848,30.9455,31.0233,379600.0
2012-10-19 12:30:00,51.86,52.1,51.81,52.04,203900.0,31.0173,31.1608,30.9874,31.125,203900.0
2012-10-19 13:00:00,52.04,52.3,51.93,52.26,276600.0,31.125,31.2805,31.0592,31.2565,276600.0
2012-10-19 13:30:00,52.24,52.3,51.88,52.13,324800.0,31.2446,31.2805,31.0293,31.1788,324800.0
2012-10-19 14:00:00,52.13,52.3,52.05,52.18,256200.0,31.1788,31.2805,31.1309,31.2087,256200.0
2012-10-19 14:30:00,52.19,52.27,52.01,52.18,339800.0,31.2147,31.2625,31.107,31.2087,339800.0
2012-10-19 15:00:00,52.17,52.3,52.05,52.21,406300.0,31.2027,31.2805,31.1309,31.2266,406300.0
2012-10-19 15:30:00,52.21,52.46,52.18,52.23,892000.0,31.2266,31.3762,31.2087,31.2386,892000.0
2012-10-22 09:30:00,53.78,53.98,53.67,53.74,511400.0,32.1657,32.2853,32.0999,32.1417,511400.0
2012-10-22 10:00:00,53.75,53.87,53.55,53.67,501300.0,32.1477,32.2195,32.0281,32.0999,501300.0
2012-10-22 10:30:00,53.68,53.77,53.41,53.75,374300.0,32.1058,32.1597,31.9444,32.1477,374300.0
2012-10-22 11:00:00,53.76,53.87,53.61,53.68,766400.0,32.1537,32.2195,32.064,32.1058,766400.0
2012-10-22 11:30:00,53.69,53.71,53.48,53.52,436900.0,32.1118,32.1238,31.9862,32.0101,436900.0
2012-10-22 12:00:00,53.51,53.66,53.41,53.48,131100.0,32.0042,32.0939,31.9444,31.9862,131100.0
2012-10-22 12:30:00,53.48,53.68,53.41,53.54,119900.0,31.9862,32.1058,31.9444,32.0221,119900.0
2012-10-22 13:00:00,53.55,53.61,53.28,53.29,108200.0,32.0281,32.064,31.8666,31.8726,108200.0
2012-10-22 13:30:00,53.28,53.47,53.26,53.41,133800.0,31.8666,31.9802,31.8546,31.9444,133800.0
2012-10-22 14:00:00,53.42,53.45,53.18,53.21,147700.0,31.9503,31.9683,31.8068,31.8247,147700.0
2012-10-22 14:30:00,53.18,53.26,53.08,53.09,225800.0,31.8068,31.8546,31.747,31.753,225800.0
2012-10-22 15:00:00,53.1,53.28,53.04,53.14,426800.0,31.7589,31.8666,31.7231,31.7829,426800.0
2012-10-22 15:30:00,53.15,53.33,53.05,53.3,704500.0,31.7889,31.8965,31.729,31.8786,704500.0
2012-10-23 09:30:00,52.5,52.53,52.3,52.4,285900.0,31.4001,31.418,31.2805,31.3403,285900.0
2012-10-23 10:00:00,52.4,52.58,52.35,52.41,183400.0,31.3403,31.4479,31.3104,31.3463,183400.0
2012-10-23 10:30:00,52.4,52.41,52.2,52.28,217500.0,31.3403,31.3463,31.2207,31.2685,217500.0
2012-10-23 11:00:00,52.29,52.53,52.21,52.46,179800.0,31.2745,31.418,31.2266,31.3762,179800.0
2012-10-23 11:30:00,52.47,52.47,52.19,52.23,120000.0,31.3821,31.3821,31.2147,31.2386,120000.0
2012-10-23 12:00:00,52.24,52.56,52.23,52.52,78800.0,31.2446,31.436,31.2386,31.412,78800.0
2012-10-23 12:30:00,52.55,53.03,52.54,53.01,170100.0,31.43,31.7171,31.424,31.7051,170100.0
2012-10-23 13:00:00,53.01,53.1,52.94,52.99,152300.0,31.7051,31.7589,31.6632,31.6932,152300.0
2012-10-23 13:30:00,52.96,53.0,52.86,52.89,244100.0,31.6752,31.6991,31.6154,31.6333,244100.0
2012-10-23 14:00:00,52.89,52.96,52.68,52.76,190700.0,31.6333,31.6752,31.5077,31.5556,190700.0
2012-10-23 14:30:00,52.75,53.02,52.72,52.91,117000.0,31.5496,31.7111,31.5317,31.6453,117000.0
2012-10-23 15:00:00,52.91,53.07,52.79,52.81,229500.0,31.6453,31.741,31.5735,31.5855,229500.0
2012-10-23 15:30:00,52.8,52.95,52.73,52.9,290200.0,31.5795,31.6692,31.5376,31.6393,290200.0
2012-10-24 09:30:00,54.39,54.42,53.73,53.85,485300.0,32.5305,32.5484,32.1357,32.2075,485300.0
2012-10-24 10:00:00,53.85,53.93,53.57,53.71,407200.0,32.2075,32.2554,32.0401,32.1238,407200.0
2012-10-24 10:30:00,53.71,53.91,53.7,53.9,295800.0,32.1238,32.2434,32.1178,32.2374,295800.0
2012-10-24 11:00:00,53.9,53.93,53.62,53.73,276000.0,32.2374,32.2554,32.07,32.1357,276000.0
2012-10-24 11:30:00,53.7,53.93,53.69,53.84,218000.0,32.1178,32.2554,32.1118,32.2015,218000.0
2012-10-24 12:00:00,53.84,54.07,53.8,53.95,217100.0,32.2015,32.3391,32.1776,32.2673,217100.0
2012-10-24 12:30:00,53.94,54.06,53.9,53.91,117900.0,32.2613,32.3331,32.2374,32.2434,117900.0
2012-10-24 13:00:00,53.91,53.98,53.89,53.97,96700.0,32.2434,32.2853,32.2314,32.2793,96700.0
2012-10-24 13:30:00,53.96,54.23,53.94,54.21,196300.0,32.2733,32.4348,32.2613,32.4228,196300.0
2012-10-24 14:00:00,54.22,54.26,53.96,54.1,308000.0,32.4288,32.4527,32.2733,32.357,308000.0
2012-10-24 14:30:00,54.1,54.12,53.74,53.81,289100.0,32.357,32.369,32.1417,32.1836,289100.0
2012-10-24 15:00:00,53.8,53.83,53.48,53.6,604900.0,32.1776,32.1956,31.9862,32.058,604900.0
2012-10-24 15:30:00,53.6,53.94,53.57,53.87,511100.0,32.058,32.2613,32.0401,32.2195,511100.0
2012-10-25 09:30:00,54.45,54.57,53.88,54.25,778700.0,32.5664,32.6381,32.2255,32.4468,778700.0
2012-10-25 10:00:00,54.24,54.62,54.15,54.49,662500.0,32.4408,32.6681,32.3869,32.5903,662500.0
2012-10-25 10:30:00,54.47,54.54,54.36,54.46,265700.0,32.5783,32.6202,32.5125,32.5724,265700.0
2012-10-25 11:00:00,54.44,54.47,54.28,54.35,117800.0,32.5604,32.5783,32.4647,32.5066,117800.0
2012-10-25 11:30:00,54.35,54.4,54.1,54.16,189400.0,32.5066,32.5365,32.357,32.3929,189400.0
2012-10-25 12:00:00,54.13,54.23,54.08,54.09,254800.0,32.375,32.4348,32.3451,32.3511,254800.0
2012-10-25 12:30:00,54.08,54.21,54.0,54.17,224600.0,32.3451,32.4228,32.2972,32.3989,224600.0
2012-10-25 13:00:00,54.19,54.26,54.05,54.16,118500.0,32.4109,32.4527,32.3271,32.3929,118500.0
2012-10-25 13:30:00,54.17,54.18,54.1,54.16,88800.0,32.3989,32.4049,32.357,32.3929,88800.0
2012-10-25 14:00:00,54.16,54.32,54.13,54.31,95800.0,32.3929,32.4886,32.375,32.4826,95800.0
2012-10-25 14:30:00,54.31,54.5,54.3,54.4,117100.0,32.4826,32.5963,32.4767,32.5365,117100.0
2012-10-25 15:00:00,54.39,54.43,54.26,54.32,252300.0,32.5305,32.5544,32.4527,32.4886,252300.0
2012-10-25 15:30:00,54.34,54.43,54.24,54.32,572200.0,32.5006,32.5544,32.4408,32.4886,572200.0
2012-10-26 09:30:00,54.49,55.02,54.46,54.71,394200.0,32.5903,32.9073,32.5724,32.7219,394200.0
2012-10-26 10:00:00,54.73,54.97,54.61,54.63,452300.0,32.7338,32.8774,32.6621,32.674,452300.0
2012-10-26 10:30:00,54.63,54.77,54.47,54.52,490800.0,32.674,32.7578,32.5783,32.6082,490800.0
2012-10-26 11:00:00,54.52,54.58,54.43,54.44,202300.0,32.6082,32.6441,32.5544,32.5604,202300.0
2012-10-26 11:30:00,54.45,54.5,54.2,54.25,126200.0,32.5664,32.5963,32.4169,32.4468,126200.0
2012-10-26 12:00:00,54.25,54.31,54.15,54.17,425900.0,32.4468,32.4826,32.3869,32.3989,425900.0
2012-10-26 12:30:00,54.17,54.25,54.11,54.24,138100.0,32.3989,32.4468,32.363,32.4408,138100.0
2012-10-26 13:00:00,54.23,54.33,54.19,54.32,107200.0,32.4348,32.4946,32.4109,32.4886,107200.0
2012-10-26 13:30:00,54.31,54.39,54.21,54.23,82800.0,32.4826,32.5305,32.4228,32.4348,82800.0
2012-10-26 14:00:00,54.23,54.38,54.21,54.32,91400.0,32.4348,32.5245,32.4228,32.4886,91400.0
2012-10-26 14:30:00,54.32,54.43,54.27,54.33,259600.0,32.4886,32.5544,32.4587,32.4946,259600.0
2012-10-26 15:00:00,54.33,54.49,54.33,54.46,176100.0,32.4946,32.5903,32.4946,32.5724,176100.0
2012-10-26 15:30:00,54.46,54.5,54.3,54.35,314800.0,32.5724,32.5963,32.4767,32.5066,314800.0
2012-10-31 09:30:00,55.67,55.67,55.2,55.24,387600.0,33.2961,33.2961,33.0149,33.0389,387600.0
2012-10-31 10:00:00,55.25,55.34,54.98,55.06,193900.0,33.0449,33.0987,32.8834,32.9312,193900.0
2012-10-31 10:30:00,55.06,55.09,54.56,55.03,352400.0,32.9312,32.9492,32.6322,32.9133,352400.0
2012-10-31 11:00:00,55.02,55.19,54.93,55.1,159100.0,32.9073,33.009,32.8535,32.9551,159100.0
2012-10-31 11:30:00,55.1,55.2,55.03,55.07,108300.0,32.9551,33.0149,32.9133,32.9372,108300.0
2012-10-31 12:00:00,55.05,55.27,55.0,55.04,203900.0,32.9252,33.0568,32.8953,32.9193,203900.0
2012-10-31 12:30:00,55.01,55.1,54.86,55.0,135200.0,32.9013,32.9551,32.8116,32.8953,135200.0
2012-10-31 13:00:00,54.99,55.0,54.7,54.78,94600.0,32.8893,32.8953,32.7159,32.7637,94600.0
2012-10-31 13:30:00,54.79,54.85,54.65,54.71,160200.0,32.7697,32.8056,32.686,32.7219,160200.0
2012-10-31 14:00:00,54.71,55.04,54.71,55.02,68500.0,32.7219,32.9193,32.7219,32.9073,68500.0
2012-10-31 14:30:00,55.03,55.11,54.9,55.02,135400.0,32.9133,32.9611,32.8355,32.9073,135400.0
2012-10-31 15:00:00,55.0,55.13,54.92,55.05,163900.0,32.8953,32.9731,32.8475,32.9252,163900.0
2012-10-31 15:30:00,55.05,55.17,54.81,54.98,594600.0,32.9252,32.997,32.7817,32.8834,594600.0
2012-11-01 09:30:00,55.46,55.54,55.23,55.54,379200.0,33.1705,33.2183,33.0329,33.2183,379200.0
2012-11-01 10:00:00,55.54,55.72,55.48,55.6,172200.0,33.2183,33.326,33.1824,33.2542,172200.0
2012-11-01 10:30:00,55.6,55.88,55.59,55.72,94100.0,33.2542,33.4217,33.2482,33.326,94100.0
2012-11-01 11:00:00,55.71,55.73,55.45,55.6,91300.0,33.32,33.3319,33.1645,33.2542,91300.0
2012-11-01 11:30:00,55.61,56.4,55.6,55.95,283000.0,33.2602,33.7327,33.2542,33.4635,283000.0
2012-11-01 12:00:00,55.92,56.01,55.85,55.87,175000.0,33.4456,33.4994,33.4037,33.4157,175000.0
2012-11-01 12:30:00,55.84,55.9,55.75,55.85,127900.0,33.3977,33.4336,33.3439,33.4037,127900.0
2012-11-01 13:00:00,55.85,55.88,55.78,55.79,89900.0,33.4037,33.4217,33.3618,33.3678,89900.0
2012-11-01 13:30:00,55.78,56.22,55.78,56.19,281500.0,33.3618,33.625,33.3618,33.6071,281500.0
2012-11-01 14:00:00,56.18,56.33,56.12,56.22,104000.0,33.6011,33.6908,33.5652,33.625,104000.0
2012-11-01 14:30:00,56.22,56.44,56.19,56.42,114800.0,33.625,33.7566,33.6071,33.7446,114800.0
2012-11-01 15:00:00,56.41,56.42,56.29,56.35,100100.0,33.7386,33.7446,33.6669,33.7028,100100.0
2012-11-01 15:30:00,56.34,56.42,56.24,56.32,282900.0,33.6968,33.7446,33.637,33.6848,282900.0
2012-11-02 09:30:00,57.11,57.17,56.75,57.01,321700.0,34.1573,34.1932,33.942,34.0975,321700.0
2012-11-02 10:00:00,57.01,57.07,56.17,56.33,440100.0,34.0975,34.1334,33.5951,33.6908,440100.0
2012-11-02 10:30:00,56.32,56.63,56.31,56.58,182500.0,33.6848,33.8702,33.6788,33.8403,182500.0
2012-11-02 11:00:00,56.57,56.66,56.43,56.43,123000.0,33.8343,33.8882,33.7506,33.7506,123000.0
2012-11-02 11:30:00,56.42,56.55,56.35,56.55,354200.0,33.7446,33.8224,33.7028,33.8224,354200.0
2012-11-02 12:00:00,56.53,56.66,56.47,56.63,76000.0,33.8104,33.8882,33.7745,33.8702,76000.0
2012-11-02 12:30:00,56.61,56.63,56.46,56.49,28700.0,33.8583,33.8702,33.7686,33.7865,28700.0
2012-11-02 13:00:00,56.51,56.6,56.49,56.5,36900.0,33.7985,33.8523,33.7865,33.7925,36900.0
2012-11-02 13:30:00,56.45,56.56,56.25,56.27,51700.0,33.7626,33.8284,33.643,33.6549,51700.0
2012-11-02 14:00:00,56.27,56.36,56.25,56.35,73200.0,33.6549,33.7087,33.643,33.7028,73200.0
2012-11-02 14:30:00,56.34,56.42,56.24,56.3,171700.0,33.6968,33.7446,33.637,33.6729,171700.0
2012-11-02 15:00:00,56.3,56.46,56.27,56.34,172400.0,33.6729,33.7686,33.6549,33.6968,172400.0
2012-11-02 15:30:00,56.35,56.37,56.2,56.3,250300.0,33.7028,33.7147,33.613,33.6729,250300.0
2012-11-05 09:30:00,55.76,56.13,55.7,55.97,154100.0,33.3499,33.5712,33.314,33.4755,154100.0
2012-11-05 10:00:00,55.99,56.1,55.93,56.0,140000.0,33.4874,33.5532,33.4516,33.4934,140000.0
2012-11-05 10:30:00,56.0,56.14,55.96,56.08,187600.0,33.4934,33.5772,33.4695,33.5413,187600.0
2012-11-05 11:00:00,56.08,56.17,55.99,56.05,82700.0,33.5413,33.5951,33.4874,33.5233,82700.0
2012-11-05 11:30:00,56.05,56.27,55.97,56.24,129900.0,33.5233,33.6549,33.4755,33.637,129900.0
2012-11-05 12:00:00,56.23,56.41,56.2,56.34,68300.0,33.631,33.7386,33.613,33.6968,68300.0
2012-11-05 12:30:00,56.34,56.42,56.29,56.34,60600.0,33.6968,33.7446,33.6669,33.6968,60600.0
2012-11-05 13:00:00,56.34,56.4,56.3,56.4,32800.0,33.6968,33.7327,33.6729,33.7327,32800.0
2012-11-05 13:30:00,56.39,56.54,56.39,56.48,39000.0,33.7267,33.8164,33.7267,33.7805,39000.0
2012-11-05 14:00:00,56.49,56.68,56.46,56.66,53500.0,33.7865,33.9001,33.7686,33.8882,53500.0
2012-11-05 14:30:00,56.67,56.7,56.58,56.63,62700.0,33.8942,33.9121,33.8403,33.8702,62700.0
2012-11-05 15:00:00,56.63,56.67,56.6,56.61,76500.0,33.8702,33.8942,33.8523,33.8583,76500.0
2012-11-05 15:30:00,56.61,56.71,56.56,56.57,322000.0,33.8583,33.9181,33.8284,33.8343,322000.0
2012-11-06 09:30:00,56.78,56.92,56.71,56.88,87100.0,33.9599,34.0437,33.9181,34.0198,87100.0
2012-11-06 10:00:00,56.88,56.89,56.74,56.8,184400.0,34.0198,34.0257,33.936,33.9719,184400.0
2012-11-06 10:30:00,56.8,57.12,56.76,57.05,154500.0,33.9719,34.1633,33.948,34.1214,154500.0
2012-11-06 11:00:00,57.07,57.2,57.04,57.16,134900.0,34.1334,34.2111,34.1154,34.1872,134900.0
2012-11-06 11:30:00,57.16,57.32,57.12,57.26,80800.0,34.1872,34.2829,34.1633,34.247,80800.0
2012-11-06 12:00:00,57.28,57.42,57.25,57.28,59100.0,34.259,34.3427,34.241,34.259,59100.0
2012-11-06 12:30:00,57.28,57.33,57.24,57.31,63200.0,34.259,34.2889,34.2351,34.2769,63200.0
2012-11-06 13:00:00,57.32,57.36,57.27,57.36,68300.0,34.2829,34.3068,34.253,34.3068,68300.0
2012-11-06 13:30:00,57.35,57.42,57.34,57.38,42500.0,34.3009,34.3427,34.2949,34.3188,42500.0
2012-11-06 14:00:00,57.39,57.48,57.35,57.48,88100.0,34.3248,34.3786,34.3009,34.3786,88100.0
2012-11-06 14:30:00,57.48,57.54,57.34,57.4,96600.0,34.3786,34.4145,34.2949,34.3308,96600.0
2012-11-06 15:00:00,57.41,57.48,57.38,57.42,106000.0,34.3367,34.3786,34.3188,34.3427,106000.0
2012-11-06 15:30:00,57.42,57.5,57.32,57.48,221400.0,34.3427,34.3906,34.2829,34.3786,221400.0
2012-11-07 09:30:00,55.77,56.09,55.66,55.74,306200.0,33.3559,33.5473,33.2901,33.3379,306200.0
2012-11-07 10:00:00,55.75,55.82,55.48,55.64,290700.0,33.3439,33.3858,33.1824,33.2781,290700.0
2012-11-07 10:30:00,55.62,55.75,55.42,55.42,194300.0,33.2661,33.3439,33.1465,33.1465,194300.0
2012-11-07 11:00:00,55.43,55.67,55.4,55.4,200600.0,33.1525,33.2961,33.1346,33.1346,200600.0
2012-11-07 11:30:00,55.44,55.65,55.34,55.61,224900.0,33.1585,33.2841,33.0987,33.2602,224900.0
2012-11-07 12:00:00,55.63,55.78,55.63,55.74,87400.0,33.2721,33.3618,33.2721,33.3379,87400.0
2012-11-07 12:30:00,55.72,55.81,55.64,55.68,66500.0,33.326,33.3798,33.2781,33.302,66500.0
2012-11-07 13:00:00,55.65,55.91,55.65,55.88,47600.0,33.2841,33.4396,33.2841,33.4217,47600.0
2012-11-07 13:30:00,55.86,56.01,55.84,55.93,80900.0,33.4097,33.4994,33.3977,33.4516,80900.0
2012-11-07 14:00:00,55.94,56.11,55.94,56.08,91400.0,33.4575,33.5592,33.4575,33.5413,91400.0
2012-11-07 14:30:00,56.09,56.11,55.89,56.01,111800.0,33.5473,33.5592,33.4276,33.4994,111800.0
2012-11-07 15:00:00,56.01,56.13,55.91,56.07,145300.0,33.4994,33.5712,33.4396,33.5353,145300.0
2012-11-07 15:30:00,56.09,56.12,55.78,55.79,320300.0,33.5473,33.5652,33.3618,33.3678,320300.0
2012-11-08 09:30:00,55.86,56.04,55.7,55.77,250200.0,33.4097,33.5174,33.314,33.3559,250200.0
2012-11-08 10:00:00,55.76,55.81,55.42,55.51,224600.0,33.3499,33.3798,33.1465,33.2004,224600.0
2012-11-08 10:30:00,55.5,55.53,55.22,55.36,182100.0,33.1944,33.2123,33.0269,33.1106,182100.0
2012-11-08 11:00:00,55.36,55.46,55.24,55.41,64300.0,33.1106,33.1705,33.0389,33.1405,64300.0
2012-11-08 11:30:00,55.4,55.41,55.18,55.37,53400.0,33.1346,33.1405,33.003,33.1166,53400.0
2012-11-08 12:00:00,55.36,55.36,55.12,55.25,58100.0,33.1106,33.1106,32.9671,33.0449,58100.0
2012-11-08 12:30:00,55.24,55.28,55.18,55.26,40500.0,33.0389,33.0628,33.003,33.0508,40500.0
2012-11-08 13:00:00,55.26,55.32,55.05,55.1,48300.0,33.0508,33.0867,32.9252,32.9551,48300.0
2012-11-08 13:30:00,55.09,55.18,55.03,55.15,86900.0,32.9492,33.003,32.9133,32.985,86900.0
2012-11-08 14:00:00,55.15,55.18,55.02,55.07,94600.0,32.985,33.003,32.9073,32.9372,94600.0
2012-11-08 14:30:00,55.07,55.15,55.02,55.05,107400.0,32.9372,32.985,32.9073,32.9252,107400.0
2012-11-08 15:00:00,55.04,55.19,55.03,55.12,158100.0,32.9193,33.009,32.9133,32.9671,158100.0
2012-11-08 15:30:00,55.11,55.12,54.85,54.86,279700.0,32.9611,32.9671,32.8056,32.8116,279700.0
2012-11-09 09:30:00,54.73,55.04,54.67,54.99,174400.0,32.7338,32.9193,32.698,32.8893,174400.0
2012-11-09 10:00:00,55.0,55.09,54.86,55.06,255100.0,32.8953,32.9492,32.8116,32.9312,255100.0
2012-11-09 10:30:00,55.06,55.07,54.82,55.02,285400.0,32.9312,32.9372,32.7877,32.9073,285400.0
2012-11-09 11:00:00,55.0,55.27,54.98,55.16,189500.0,32.8953,33.0568,32.8834,32.991,189500.0
2012-11-09 11:30:00,55.15,55.29,55.08,55.22,133200.0,32.985,33.0688,32.9432,33.0269,133200.0
2012-11-09 12:00:00,55.24,55.34,55.2,55.32,88200.0,33.0389,33.0987,33.0149,33.0867,88200.0
2012-11-09 12:30:00,55.32,55.6,55.32,55.58,99600.0,33.0867,33.2542,33.0867,33.2422,99600.0
2012-11-09 13:00:00,55.58,55.8,55.47,55.48,207800.0,33.2422,33.3738,33.1764,33.1824,207800.0
2012-11-09 13:30:00,55.47,55.54,55.38,55.49,97900.0,33.1764,33.2183,33.1226,33.1884,97900.0
2012-11-09 14:00:00,55.48,55.59,55.45,55.57,93100.0,33.1824,33.2482,33.1645,33.2362,93100.0
2012-11-09 14:30:00,55.57,55.66,55.44,55.45,80500.0,33.2362,33.2901,33.1585,33.1645,80500.0
2012-11-09 15:00:00,55.45,55.52,55.33,55.45,86900.0,33.1645,33.2063,33.0927,33.1645,86900.0
2012-11-09 15:30:00,55.45,55.53,55.29,55.38,280600.0,33.1645,33.2123,33.0688,33.1226,280600.0
2012-11-12 09:30:00,55.5,55.58,55.32,55.5,65100.0,33.1944,33.2422,33.0867,33.1944,65100.0
2012-11-12 10:00:00,55.46,55.56,55.37,55.4,101200.0,33.1705,33.2303,33.1166,33.1346,101200.0
2012-11-12 10:30:00,55.4,55.48,55.3,55.35,53100.0,33.1346,33.1824,33.0748,33.1047,53100.0
2012-11-12 11:00:00,55.33,55.39,55.28,55.33,35100.0,33.0927,33.1286,33.0628,33.0927,35100.0
2012-11-12 11:30:00,55.32,55.36,55.16,55.16,42100.0,33.0867,33.1106,32.991,32.991,42100.0
2012-11-12 12:00:00,55.16,55.22,55.07,55.14,28700.0,32.991,33.0269,32.9372,32.9791,28700.0
2012-11-12 12:30:00,55.13,55.35,55.13,55.35,15300.0,32.9731,33.1047,32.9731,33.1047,15300.0
2012-11-12 13:00:00,55.37,55.44,55.34,55.39,41700.0,33.1166,33.1585,33.0987,33.1286,41700.0
2012-11-12 13:30:00,55.41,55.41,55.21,55.31,17700.0,33.1405,33.1405,33.0209,33.0807,17700.0
2012-11-12 14:00:00,55.32,55.36,55.25,55.3,19500.0,33.0867,33.1106,33.0449,33.0748,19500.0
2012-11-12 14:30:00,55.29,55.32,55.2,55.24,36600.0,33.0688,33.0867,33.0149,33.0389,36600.0
2012-11-12 15:00:00,55.24,55.28,55.13,55.25,92200.0,33.0389,33.0628,32.9731,33.0449,92200.0
2012-11-12 15:30:00,55.25,55.3,55.2,55.24,120100.0,33.0449,33.0748,33.0149,33.0389,120100.0
2012-11-13 09:30:00,54.64,55.01,54.52,54.9,103300.0,32.68,32.9013,32.6082,32.8355,103300.0
2012-11-13 10:00:00,54.96,55.19,54.89,55.05,138900.0,32.8714,33.009,32.8295,32.9252,138900.0
2012-11-13 10:30:00,55.05,55.36,55.01,55.31,149200.0,32.9252,33.1106,32.9013,33.0807,149200.0
2012-11-13 11:00:00,55.33,55.47,55.32,55.39,184800.0,33.0927,33.1764,33.0867,33.1286,184800.0
2012-11-13 11:30:00,55.38,55.43,55.22,55.35,86700.0,33.1226,33.1525,33.0269,33.1047,86700.0
2012-11-13 12:00:00,55.35,55.35,55.21,55.32,47700.0,33.1047,33.1047,33.0209,33.0867,47700.0
2012-11-13 12:30:00,55.31,55.31,55.2,55.29,26500.0,33.0807,33.0807,33.0149,33.0688,26500.0
2012-11-13 13:00:00,55.29,55.29,55.19,55.2,47200.0,33.0688,33.0688,33.009,33.0149,47200.0
2012-11-13 13:30:00,55.2,55.26,55.13,55.2,42200.0,33.0149,33.0508,32.9731,33.0149,42200.0
2012-11-13 14:00:00,55.2,55.26,55.15,55.2,39800.0,33.0149,33.0508,32.985,33.0149,39800.0
2012-11-13 14:30:00,55.17,55.21,55.09,55.18,38000.0,32.997,33.0209,32.9492,33.003,38000.0
2012-11-13 15:00:00,55.19,55.24,54.81,54.83,88000.0,33.009,33.0389,32.7817,32.7937,88000.0
2012-11-13 15:30:00,54.83,54.87,54.7,54.82,215900.0,32.7937,32.8176,32.7159,32.7877,215900.0
2012-11-14 09:30:00,56.01,56.08,55.68,55.8,467000.0,33.4994,33.5413,33.302,33.3738,467000.0
2012-11-14 10:00:00,55.79,55.95,55.73,55.81,201300.0,33.3678,33.4635,33.3319,33.3798,201300.0
2012-11-14 10:30:00,55.8,55.84,55.51,55.54,202800.0,33.3738,33.3977,33.2004,33.2183,202800.0
2012-11-14 11:00:00,55.54,55.77,55.53,55.75,219100.0,33.2183,33.3559,33.2123,33.3439,219100.0
2012-11-14 11:30:00,55.75,55.8,55.65,55.76,122900.0,33.3439,33.3738,33.2841,33.3499,122900.0
2012-11-14 12:00:00,55.74,55.75,55.46,55.52,92800.0,33.3379,33.3439,33.1705,33.2063,92800.0
2012-11-14 12:30:00,55.52,55.55,55.4,55.41,59000.0,33.2063,33.2243,33.1346,33.1405,59000.0
2012-11-14 13:00:00,55.4,55.62,55.34,55.59,79000.0,33.1346,33.2661,33.0987,33.2482,79000.0
2012-11-14 13:30:00,55.58,55.61,55.38,55.45,92600.0,33.2422,33.2602,33.1226,33.1645,92600.0
2012-11-14 14:00:00,55.45,55.57,55.35,55.4,135000.0,33.1645,33.2362,33.1047,33.1346,135000.0
2012-11-14 14:30:00,55.4,55.43,55.22,55.26,141500.0,33.1346,33.1525,33.0269,33.0508,141500.0
2012-11-14 15:00:00,55.27,55.29,55.04,55.27,208100.0,33.0568,33.0688,32.9193,33.0568,208100.0
2012-11-14 15:30:00,55.27,55.28,54.98,55.15,343800.0,33.0568,33.0628,32.8834,32.985,343800.0
2012-11-15 09:30:00,54.63,54.82,54.24,54.28,215500.0,32.674,32.7877,32.4408,32.4647,215500.0
2012-11-15 10:00:00,54.28,54.44,54.15,54.35,254700.0,32.4647,32.5604,32.3869,32.5066,254700.0
2012-11-15 10:30:00,54.35,54.57,54.34,54.39,125200.0,32.5066,32.6381,32.5006,32.5305,125200.0
2012-11-15 11:00:00,54.39,54.41,53.95,54.09,113100.0,32.5305,32.5425,32.2673,32.3511,113100.0
2012-11-15 11:30:00,54.06,54.06,53.73,53.9,73700.0,32.3331,32.3331,32.1357,32.2374,73700.0
2012-11-15 12:00:00,53.9,53.9,53.59,53.68,61300.0,32.2374,32.2374,32.052,32.1058,61300.0
2012-11-15 12:30:00,53.68,53.93,53.65,53.77,46100.0,32.1058,32.2554,32.0879,32.1597,46100.0
2012-11-15 13:00:00,53.77,53.92,53.69,53.92,60600.0,32.1597,32.2494,32.1118,32.2494,60600.0
2012-11-15 13:30:00,53.92,54.06,53.87,53.98,68200.0,32.2494,32.3331,32.2195,32.2853,68200.0
2012-11-15 14:00:00,53.97,54.0,53.82,53.87,156300.0,32.2793,32.2972,32.1896,32.2195,156300.0
2012-11-15 14:30:00,53.86,53.89,53.62,53.62,142200.0,32.2135,32.2314,32.07,32.07,142200.0
2012-11-15 15:00:00,53.62,53.63,53.36,53.39,244000.0,32.07,32.0759,31.9145,31.9324,244000.0
2012-11-15 15:30:00,53.38,53.71,53.35,53.58,264000.0,31.9264,32.1238,31.9085,32.046,264000.0
2012-11-16 09:30:00,54.84,54.9,54.49,54.66,546400.0,32.7996,32.8355,32.5903,32.692,546400.0
2012-11-16 10:00:00,54.65,54.69,54.17,54.27,109100.0,32.686,32.7099,32.3989,32.4587,109100.0
2012-11-16 10:30:00,54.27,54.3,54.17,54.26,84200.0,32.4587,32.4767,32.3989,32.4527,84200.0
2012-11-16 11:00:00,54.28,54.39,53.97,54.03,178800.0,32.4647,32.5305,32.2793,32.3152,178800.0
2012-11-16 11:30:00,54.03,54.39,53.93,54.39,97100.0,32.3152,32.5305,32.2554,32.5305,97100.0
2012-11-16 12:00:00,54.38,54.75,54.38,54.72,74700.0,32.5245,32.7458,32.5245,32.7279,74700.0
2012-11-16 12:30:00,54.73,54.98,54.73,54.83,38100.0,32.7338,32.8834,32.7338,32.7937,38100.0
2012-11-16 13:00:00,54.81,54.82,54.46,54.67,68800.0,32.7817,32.7877,32.5724,32.698,68800.0
2012-11-16 13:30:00,54.68,54.72,54.55,54.67,64400.0,32.7039,32.7279,32.6262,32.698,64400.0
2012-11-16 14:00:00,54.68,54.8,54.61,54.7,139200.0,32.7039,32.7757,32.6621,32.7159,139200.0
2012-11-16 14:30:00,54.7,54.84,54.59,54.8,107500.0,32.7159,32.7996,32.6501,32.7757,107500.0
2012-11-16 15:00:00,54.8,55.02,54.78,54.91,130700.0,32.7757,32.9073,32.7637,32.8415,130700.0
2012-11-16 15:30:00,54.89,55.02,54.86,54.91,268700.0,32.8295,32.9073,32.8116,32.8415,268700.0
2012-11-19 09:30:00,55.2,55.48,55.14,55.4,238300.0,33.0149,33.1824,32.9791,33.1346,238300.0
2012-11-19 10:00:00,55.41,55.56,55.39,55.52,88900.0,33.1405,33.2303,33.1286,33.2063,88900.0
2012-11-19 10:30:00,55.52,55.69,55.44,55.44,96100.0,33.2063,33.308,33.1585,33.1585,96100.0
2012-11-19 11:00:00,55.45,55.57,55.25,55.43,97100.0,33.1645,33.2362,33.0449,33.1525,97100.0
2012-11-19 11:30:00,55.44,55.45,55.0,55.08,53300.0,33.1585,33.1645,32.8953,32.9432,53300.0
2012-11-19 12:00:00,55.08,55.32,55.07,55.27,40600.0,32.9432,33.0867,32.9372,33.0568,40600.0
2012-11-19 12:30:00,55.28,55.29,55.12,55.14,70000.0,33.0628,33.0688,32.9671,32.9791,70000.0
2012-11-19 13:00:00,55.14,55.24,55.11,55.17,63900.0,32.9791,33.0389,32.9611,32.997,63900.0
2012-11-19 13:30:00,55.17,55.2,55.05,55.16,37500.0,32.997,33.0149,32.9252,32.991,37500.0
2012-11-19 14:00:00,55.18,55.3,55.18,55.28,37000.0,33.003,33.0748,33.003,33.0628,37000.0
2012-11-19 14:30:00,55.3,55.36,55.26,55.28,40700.0,33.0748,33.1106,33.0508,33.0628,40700.0
2012-11-19 15:00:00,55.27,55.33,55.21,55.33,65400.0,33.0568,33.0927,33.0209,33.0927,65400.0
2012-11-19 15:30:00,55.32,55.42,55.24,55.4,150400.0,33.0867,33.1465,33.0389,33.1346,150400.0
2012-11-20 09:30:00,55.9,55.91,55.26,55.55,499800.0,33.4336,33.4396,33.0508,33.2243,499800.0
2012-11-20 10:00:00,55.52,55.78,55.48,55.68,109500.0,33.2063,33.3618,33.1824,33.302,109500.0
2012-11-20 10:30:00,55.67,55.75,55.56,55.58,72600.0,33.2961,33.3439,33.2303,33.2422,72600.0
2012-11-20 11:00:00,55.58,55.76,55.54,55.72,53000.0,33.2422,33.3499,33.2183,33.326,53000.0
2012-11-20 11:30:00,55.73,56.03,55.73,55.9,106500.0,33.3319,33.5114,33.3319,33.4336,106500.0
2012-11-20 12:00:00,55.9,56.01,55.62,55.66,58800.0,33.4336,33.4994,33.2661,33.2901,58800.0
2012-11-20 12:30:00,55.65,55.67,55.59,55.64,41300.0,33.2841,33.2961,33.2482,33.2781,41300.0
2012-11-20 13:00:00,55.65,55.65,55.21,55.21,57500.0,33.2841,33.2841,33.0209,33.0209,57500.0
2012-11-20 13:30:00,55.21,55.42,55.2,55.41,71500.0,33.0209,33.1465,33.0149,33.1405,71500.0
2012-11-20 14:00:00,55.41,55.55,55.35,55.47,107300.0,33.1405,33.2243,33.1047,33.1764,107300.0
2012-11-20 14:30:00,55.47,55.51,55.28,55.3,100600.0,33.1764,33.2004,33.0628,33.0748,100600.0
2012-11-20 15:00:00,55.32,55.51,55.3,55.48,190200.0,33.0867,33.2004,33.0748,33.1824,190200.0
2012-11-20 15:30:00,55.48,55.69,55.46,55.61,348700.0,33.1824,33.308,33.1705,33.2602,348700.0
2012-11-21 09:30:00,55.43,55.43,55.14,55.14,262300.0,33.1525,33.1525,32.9791,32.9791,262300.0
2012-11-21 10:00:00,55.14,55.25,55.1,55.14,267600.0,32.9791,33.0449,32.9551,32.9791,267600.0
2012-11-21 10:30:00,55.13,55.16,55.02,55.04,70800.0,32.9731,32.991,32.9073,32.9193,70800.0
2012-11-21 11:00:00,55.05,55.23,55.05,55.08,81200.0,32.9252,33.0329,32.9252,32.9432,81200.0
2012-11-21 11:30:00,55.09,55.09,54.83,54.87,62500.0,32.9492,32.9492,32.7937,32.8176,62500.0
2012-11-21 12:00:00,54.85,55.01,54.83,55.01,46500.0,32.8056,32.9013,32.7937,32.9013,46500.0
2012-11-21 12:30:00,55.02,55.22,55.0,55.06,40500.0,32.9073,33.0269,32.8953,32.9312,40500.0
2012-11-21 13:00:00,55.05,55.39,55.05,55.39,42800.0,32.9252,33.1286,32.9252,33.1286,42800.0
2012-11-21 13:30:00,55.39,55.55,55.3,55.31,92500.0,33.1286,33.2243,33.0748,33.0807,92500.0
2012-11-21 14:00:00,55.3,55.3,55.16,55.22,43800.0,33.0748,33.0748,32.991,33.0269,43800.0
2012-11-21 14:30:00,55.21,55.23,55.12,55.16,47200.0,33.0209,33.0329,32.9671,32.991,47200.0
2012-11-21 15:00:00,55.16,55.18,55.07,55.09,98800.0,32.991,33.003,32.9372,32.9492,98800.0
2012-11-21 15:30:00,55.09,55.1,54.97,55.04,220500.0,32.9492,32.9551,32.8774,32.9193,220500.0
2012-11-23 09:30:00,56.87,56.87,56.54,56.76,223400.0,34.0138,34.0138,33.8164,33.948,223400.0
2012-11-23 10:00:00,56.78,57.12,56.76,57.09,119300.0,33.9599,34.1633,33.948,34.1454,119300.0
2012-11-23 10:30:00,57.11,57.15,56.89,56.91,166700.0,34.1573,34.1812,34.0257,34.0377,166700.0
2012-11-23 11:00:00,56.93,57.13,56.92,57.02,119200.0,34.0497,34.1693,34.0437,34.1035,119200.0
2012-11-23 11:30:00,56.97,58.05,56.95,57.4,617800.0,34.0736,34.7195,34.0616,34.3308,617800.0
2012-11-23 12:00:00,57.4,57.68,57.37,57.57,147200.0,34.3308,34.4982,34.3128,34.4324,147200.0
2012-11-23 12:30:00,57.57,57.6,57.45,57.57,297300.0,34.4324,34.4504,34.3607,34.4324,297300.0
2012-11-26 09:30:00,58.27,58.3,57.63,57.66,311600.0,34.8511,34.869,34.4683,34.4863,311600.0
2012-11-26 10:00:00,57.68,57.71,57.5,57.69,159000.0,34.4982,34.5162,34.3906,34.5042,159000.0
2012-11-26 10:30:00,57.68,57.79,57.63,57.66,142500.0,34.4982,34.564,34.4683,34.4863,142500.0
2012-11-26 11:00:00,57.64,57.66,57.31,57.36,263600.0,34.4743,34.4863,34.2769,34.3068,263600.0
2012-11-26 11:30:00,57.36,57.7,57.36,57.66,151300.0,34.3068,34.5102,34.3068,34.4863,151300.0
2012-11-26 12:00:00,57.67,57.7,57.59,57.6,50500.0,34.4922,34.5102,34.4444,34.4504,50500.0
2012-11-26 12:30:00,57.62,57.74,57.55,57.64,47600.0,34.4623,34.5341,34.4205,34.4743,47600.0
2012-11-26 13:00:00,57.64,57.77,57.6,57.6,78500.0,34.4743,34.5521,34.4504,34.4504,78500.0
2012-11-26 13:30:00,57.6,57.7,57.58,57.64,64800.0,34.4504,34.5102,34.4384,34.4743,64800.0
2012-11-26 14:00:00,57.63,57.75,57.56,57.75,67700.0,34.4683,34.5401,34.4265,34.5401,67700.0
2012-11-26 14:30:00,57.75,57.86,57.65,57.83,69800.0,34.5401,34.6059,34.4803,34.5879,69800.0
2012-11-26 15:00:00,57.84,57.89,57.77,57.81,81000.0,34.5939,34.6238,34.5521,34.576,81000.0
2012-11-26 15:30:00,57.81,57.94,57.78,57.87,180900.0,34.576,34.6537,34.558,34.6119,180900.0
2012-11-27 09:30:00,58.49,58.76,58.33,58.66,256800.0,34.9827,35.1442,34.887,35.0844,256800.0
2012-11-27 10:00:00,58.66,58.7,58.21,58.28,291900.0,35.0844,35.1083,34.8152,34.8571,291900.0
2012-11-27 10:30:00,58.28,58.37,58.19,58.36,335500.0,34.8571,34.9109,34.8033,34.9049,335500.0
2012-11-27 11:00:00,58.37,58.7,58.36,58.7,145500.0,34.9109,35.1083,34.9049,35.1083,145500.0
2012-11-27 11:30:00,58.68,58.95,58.62,58.89,183600.0,35.0963,35.2578,35.0604,35.2219,183600.0
2012-11-27 12:00:00,58.9,59.15,58.63,58.83,197500.0,35.2279,35.3774,35.0664,35.186,197500.0
2012-11-27 12:30:00,58.81,58.97,58.71,58.87,36300.0,35.1741,35.2698,35.1143,35.21,36300.0
2012-11-27 13:00:00,58.85,58.95,58.75,58.81,38900.0,35.198,35.2578,35.1382,35.1741,38900.0
2012-11-27 13:30:00,58.81,58.84,58.74,58.8,41500.0,35.1741,35.192,35.1322,35.1681,41500.0
2012-11-27 14:00:00,58.82,58.89,58.59,58.62,94400.0,35.1801,35.2219,35.0425,35.0604,94400.0
2012-11-27 14:30:00,58.61,58.79,58.55,58.79,143700.0,35.0545,35.1621,35.0186,35.1621,143700.0
2012-11-27 15:00:00,58.79,58.81,58.57,58.64,122900.0,35.1621,35.1741,35.0305,35.0724,122900.0
2012-11-27 15:30:00,58.64,58.81,58.61,58.65,264500.0,35.0724,35.1741,35.0545,35.0784,264500.0
2012-11-28 09:30:00,58.23,58.33,57.97,58.14,266000.0,34.8272,34.887,34.6717,34.7734,266000.0
2012-11-28 10:00:00,58.11,58.5,57.93,58.46,98000.0,34.7554,34.9887,34.6478,34.9647,98000.0
2012-11-28 10:30:00,58.46,58.7,58.44,58.6,127200.0,34.9647,35.1083,34.9528,35.0485,127200.0
2012-11-28 11:00:00,58.61,58.75,58.46,58.7,197100.0,35.0545,35.1382,34.9647,35.1083,197100.0
2012-11-28 11:30:00,58.71,58.81,58.59,58.66,42300.0,35.1143,35.1741,35.0425,35.0844,42300.0
2012-11-28 12:00:00,58.68,59.02,58.64,58.99,75100.0,35.0963,35.2997,35.0724,35.2817,75100.0
2012-11-28 12:30:00,58.98,59.1,58.91,59.02,95400.0,35.2758,35.3475,35.2339,35.2997,95400.0
2012-11-28 13:00:00,59.02,59.02,58.84,58.97,51700.0,35.2997,35.2997,35.192,35.2698,51700.0
2012-11-28 13:30:00,58.97,59.03,58.91,58.92,62500.0,35.2698,35.3057,35.2339,35.2399,62500.0
2012-11-28 14:00:00,58.92,58.93,58.8,58.88,62000.0,35.2399,35.2459,35.1681,35.2159,62000.0
2012-11-28 14:30:00,58.88,58.92,58.84,58.91,37800.0,35.2159,35.2399,35.192,35.2339,37800.0
2012-11-28 15:00:00,58.89,59.08,58.88,59.08,91800.0,35.2219,35.3356,35.2159,35.3356,91800.0
2012-11-28 15:30:00,59.07,59.26,59.06,59.26,195500.0,35.3296,35.4432,35.3236,35.4432,195500.0
2012-11-29 09:30:00,62.62,63.18,62.13,63.08,428700.0,46.6887,47.1062,46.3233,47.0316,428700.0
2012-11-29 10:00:00,63.14,63.4,62.81,62.92,219900.0,47.0764,47.2702,46.8303,46.9123,219900.0
2012-11-29 10:30:00,62.92,63.14,62.89,63.06,83100.0,46.9123,47.0764,46.89,47.0167,83100.0
2012-11-29 11:00:00,63.06,63.18,62.3,62.3,179800.0,47.0167,47.1062,46.4501,46.4501,179800.0
2012-11-29 11:30:00,62.33,62.52,61.92,62.22,185100.0,46.4725,46.6141,46.1668,46.3904,185100.0
2012-11-29 12:00:00,62.27,62.35,62.14,62.25,42600.0,46.4277,46.4874,46.3308,46.4128,42600.0
2012-11-29 12:30:00,62.29,62.34,62.2,62.34,91500.0,46.4426,46.4799,46.3755,46.4799,91500.0
2012-11-29 13:00:00,62.34,62.43,62.19,62.4,40800.0,46.4799,46.547,46.3681,46.5246,40800.0
2012-11-29 13:30:00,62.41,62.45,62.37,62.42,65600.0,46.5321,46.5619,46.5023,46.5396,65600.0
2012-11-29 14:00:00,62.42,62.43,62.25,62.35,110200.0,46.5396,46.547,46.4128,46.4874,110200.0
2012-11-29 14:30:00,62.34,62.45,62.25,62.4,170800.0,46.4799,46.5619,46.4128,46.5246,170800.0
2012-11-29 15:00:00,62.41,62.51,62.22,62.5,221900.0,46.5321,46.6067,46.3904,46.5992,221900.0
2012-11-29 15:30:00,62.5,62.71,62.4,62.41,330400.0,46.5992,46.7558,46.5246,46.5321,330400.0
2012-11-30 09:30:00,62.72,63.04,62.61,62.93,153700.0,46.7632,47.0018,46.6812,46.9198,153700.0
2012-11-30 10:00:00,62.9,63.0,62.66,62.77,119600.0,46.8974,46.972,46.7185,46.8005,119600.0
2012-11-30 10:30:00,62.75,62.79,62.58,62.78,83200.0,46.7856,46.8154,46.6589,46.808,83200.0
2012-11-30 11:00:00,62.79,62.88,62.6,62.66,96800.0,46.8154,46.8825,46.6738,46.7185,96800.0
2012-11-30 11:30:00,62.67,62.67,62.33,62.35,76100.0,46.726,46.726,46.4725,46.4874,76100.0
2012-11-30 12:00:00,62.35,62.46,62.25,62.43,42400.0,46.4874,46.5694,46.4128,46.547,42400.0
2012-11-30 12:30:00,62.46,62.55,62.3,62.34,35200.0,46.5694,46.6365,46.4501,46.4799,35200.0
2012-11-30 13:00:00,62.36,62.41,62.19,62.28,68800.0,46.4948,46.5321,46.3681,46.4352,68800.0
2012-11-30 13:30:00,62.31,62.36,62.24,62.28,50900.0,46.4575,46.4948,46.4054,46.4352,50900.0
2012-11-30 14:00:00,62.28,62.35,62.22,62.3,44900.0,46.4352,46.4874,46.3904,46.4501,44900.0
2012-11-30 14:30:00,62.31,62.35,62.17,62.18,56500.0,46.4575,46.4874,46.3532,46.3606,56500.0
2012-11-30 15:00:00,62.19,62.39,62.11,62.29,175300.0,46.3681,46.5172,46.3084,46.4426,175300.0
2012-11-30 15:30:00,62.29,62.68,62.28,62.59,191700.0,46.4426,46.7334,46.4352,46.6663,191700.0
2012-12-03 09:30:00,63.02,63.21,62.83,63.05,136100.0,55.9033,56.0718,55.7347,55.9299,136100.0
2012-12-03 10:00:00,63.01,63.02,62.85,62.94,112800.0,55.8944,55.9033,55.7524,55.8323,112800.0
2012-12-03 10:30:00,62.95,63.13,62.92,63.01,325100.0,55.8412,56.0008,55.8145,55.8944,325100.0
2012-12-03 11:00:00,62.99,63.07,62.94,63.0,232500.0,55.8766,55.9476,55.8323,55.8855,232500.0
2012-12-03 11:30:00,62.99,63.04,62.94,62.95,89600.0,55.8766,55.921,55.8323,55.8412,89600.0
2012-12-03 12:00:00,62.95,62.98,62.76,62.78,38200.0,55.8412,55.8678,55.6726,55.6904,38200.0
2012-12-03 12:30:00,62.77,62.8,62.52,62.56,46300.0,55.6815,55.7081,55.4597,55.4952,46300.0
2012-12-03 13:00:00,62.56,62.66,62.41,62.63,47600.0,55.4952,55.5839,55.3621,55.5573,47600.0
2012-12-03 13:30:00,62.63,62.63,62.41,62.55,48000.0,55.5573,55.5573,55.3621,55.4863,48000.0
2012-12-03 14:00:00,62.55,62.76,62.55,62.64,33200.0,55.4863,55.6726,55.4863,55.5662,33200.0
2012-12-03 14:30:00,62.61,62.67,62.53,62.57,48800.0,55.5396,55.5928,55.4686,55.5041,48800.0
2012-12-03 15:00:00,62.58,62.68,62.44,62.54,102700.0,55.5129,55.6016,55.3887,55.4775,102700.0
2012-12-03 15:30:00,62.53,62.62,62.43,62.56,441800.0,55.4686,55.5484,55.3799,55.4952,441800.0
2012-12-04 09:30:00,61.72,61.94,61.25,61.5,422700.0,54.7501,54.9452,54.3331,54.5549,422700.0
2012-12-04 10:00:00,61.51,61.53,61.38,61.38,189600.0,54.5638,54.5815,54.4485,54.4485,189600.0
2012-12-04 10:30:00,61.38,61.39,61.2,61.3,203100.0,54.4485,54.4573,54.2888,54.3775,203100.0
2012-12-04 11:00:00,61.29,61.39,61.15,61.37,196900.0,54.3686,54.4573,54.2444,54.4396,196900.0
2012-12-04 11:30:00,61.35,61.58,61.35,61.37,112200.0,54.4218,54.6259,54.4218,54.4396,112200.0
2012-12-04 12:00:00,61.37,61.37,60.9,61.14,119000.0,54.4396,54.4396,54.0227,54.2356,119000.0
2012-12-04 12:30:00,61.17,61.31,61.1,61.21,97900.0,54.2622,54.3864,54.2001,54.2977,97900.0
2012-12-04 13:00:00,61.18,61.45,61.13,61.45,67900.0,54.271,54.5105,54.2267,54.5105,67900.0
2012-12-04 13:30:00,61.45,61.56,61.35,61.48,96500.0,54.5105,54.6081,54.4218,54.5372,96500.0
2012-12-04 14:00:00,61.48,61.51,61.36,61.36,60300.0,54.5372,54.5638,54.4307,54.4307,60300.0
2012-12-04 14:30:00,61.32,61.38,61.15,61.2,119000.0,54.3952,54.4485,54.2444,54.2888,119000.0
2012-12-04 15:00:00,61.21,61.46,61.15,61.37,126700.0,54.2977,54.5194,54.2444,54.4396,126700.0
2012-12-04 15:30:00,61.37,61.53,61.3,61.43,345300.0,54.4396,54.5815,54.3775,54.4928,345300.0
2012-12-05 09:30:00,61.4,61.67,61.38,61.54,209500.0,54.4662,54.7057,54.4485,54.5904,209500.0
2012-12-05 10:00:00,61.56,61.75,61.48,61.7,162500.0,54.6081,54.7767,54.5372,54.7323,162500.0
2012-12-05 10:30:00,61.69,61.75,61.53,61.68,144100.0,54.7234,54.7767,54.5815,54.7146,144100.0
2012-12-05 11:00:00,61.65,61.82,61.65,61.8,113300.0,54.688,54.8388,54.688,54.821,113300.0
2012-12-05 11:30:00,61.79,61.92,61.62,61.79,86400.0,54.8122,54.9275,54.6614,54.8122,86400.0
2012-12-05 12:00:00,61.79,61.94,61.66,61.66,79900.0,54.8122,54.9452,54.6968,54.6968,79900.0
2012-12-05 12:30:00,61.66,61.96,61.65,61.81,56700.0,54.6968,54.963,54.688,54.8299,56700.0
2012-12-05 13:00:00,61.83,61.92,61.67,61.79,26400.0,54.8476,54.9275,54.7057,54.8122,26400.0
2012-12-05 13:30:00,61.8,61.93,61.75,61.86,73900.0,54.821,54.9363,54.7767,54.8742,73900.0
2012-12-05 14:00:00,61.86,61.94,61.77,61.79,62600.0,54.8742,54.9452,54.7944,54.8122,62600.0
2012-12-05 14:30:00,61.84,62.03,61.83,61.92,66100.0,54.8565,55.0251,54.8476,54.9275,66100.0
2012-12-05 15:00:00,61.93,62.01,61.89,61.91,61600.0,54.9363,55.0073,54.9009,54.9186,61600.0
2012-12-05 15:30:00,61.92,62.27,61.91,62.2,352300.0,54.9275,55.2379,54.9186,55.1759,352300.0
2012-12-06 09:30:00,62.32,62.41,62.11,62.3,125100.0,55.2823,55.3621,55.096,55.2646,125100.0
2012-12-06 10:00:00,62.32,62.39,62.09,62.19,114300.0,55.2823,55.3444,55.0783,55.167,114300.0
2012-12-06 10:30:00,62.19,62.43,62.12,62.38,156800.0,55.167,55.3799,55.1049,55.3355,156800.0
2012-12-06 11:00:00,62.38,62.39,62.04,62.13,81100.0,55.3355,55.3444,55.0339,55.1138,81100.0
2012-12-06 11:30:00,62.14,62.51,62.11,62.3,127900.0,55.1226,55.4508,55.096,55.2646,127900.0
2012-12-06 12:00:00,62.3,62.47,62.27,62.34,48500.0,55.2646,55.4154,55.2379,55.3,48500.0
2012-12-06 12:30:00,62.38,62.45,62.18,62.4,77200.0,55.3355,55.3976,55.1581,55.3533,77200.0
2012-12-06 13:00:00,62.4,62.54,62.35,62.42,96500.0,55.3533,55.4775,55.3089,55.371,96500.0
2012-12-06 13:30:00,62.42,62.61,62.35,62.6,36900.0,55.371,55.5396,55.3089,55.5307,36900.0
2012-12-06 14:00:00,62.6,62.72,62.49,62.56,57700.0,55.5307,55.6371,55.4331,55.4952,57700.0
2012-12-06 14:30:00,62.56,62.66,62.39,62.53,104000.0,55.4952,55.5839,55.3444,55.4686,104000.0
2012-12-06 15:00:00,62.53,62.53,62.33,62.38,178200.0,55.4686,55.4686,55.2912,55.3355,178200.0
2012-12-06 15:30:00,62.36,62.58,62.35,62.55,229600.0,55.3178,55.5129,55.3089,55.4863,229600.0
2012-12-07 09:30:00,62.64,62.82,62.55,62.56,188300.0,55.5662,55.7258,55.4863,55.4952,188300.0
2012-12-07 10:00:00,62.6,62.91,62.6,62.78,79600.0,55.5307,55.8057,55.5307,55.6904,79600.0
2012-12-07 10:30:00,62.79,63.02,62.64,62.86,107000.0,55.6992,55.9033,55.5662,55.7613,107000.0
2012-12-07 11:00:00,62.86,63.22,62.77,63.15,190200.0,55.7613,56.0807,55.6815,56.0186,190200.0
2012-12-07 11:30:00,63.17,63.24,62.75,62.79,75800.0,56.0363,56.0984,55.6637,55.6992,75800.0
2012-12-07 12:00:00,62.78,63.1,62.76,63.03,58300.0,55.6904,55.9742,55.6726,55.9121,58300.0
2012-12-07 12:30:00,63.04,63.06,62.86,62.9,30500.0,55.921,55.9387,55.7613,55.7968,30500.0
2012-12-07 13:00:00,62.89,63.0,62.71,62.79,54000.0,55.7879,55.8855,55.6283,55.6992,54000.0
2012-12-07 13:30:00,62.79,62.88,62.77,62.85,102400.0,55.6992,55.7791,55.6815,55.7524,102400.0
2012-12-07 14:00:00,62.85,63.2,62.77,63.2,80500.0,55.7524,56.0629,55.6815,56.0629,80500.0
2012-12-07 14:30:00,63.2,63.34,63.19,63.3,80900.0,56.0629,56.1871,56.0541,56.1516,80900.0
2012-12-07 15:00:00,63.26,63.41,63.11,63.14,161200.0,56.1161,56.2492,55.9831,56.0097,161200.0
2012-12-07 15:30:00,63.16,63.52,63.16,63.49,270800.0,56.0274,56.3468,56.0274,56.3202,270800.0
2012-12-10 09:30:00,63.13,63.82,63.13,63.81,238800.0,56.0008,56.6129,56.0008,56.604,238800.0
2012-12-10 10:00:00,63.83,63.83,63.54,63.67,140900.0,56.6218,56.6218,56.3645,56.4798,140900.0
2012-12-10 10:30:00,63.7,63.73,63.44,63.55,157700.0,56.5065,56.5331,56.2758,56.3734,157700.0
2012-12-10 11:00:00,63.55,63.55,63.27,63.49,80000.0,56.3734,56.3734,56.125,56.3202,80000.0
2012-12-10 11:30:00,63.49,63.6,63.33,63.4,57500.0,56.3202,56.4178,56.1782,56.2403,57500.0
2012-12-10 12:00:00,63.41,63.55,63.41,63.47,14700.0,56.2492,56.3734,56.2492,56.3024,14700.0
2012-12-10 12:30:00,63.48,63.49,63.3,63.41,34700.0,56.3113,56.3202,56.1516,56.2492,34700.0
2012-12-10 13:00:00,63.42,63.61,63.4,63.56,87200.0,56.2581,56.4266,56.2403,56.3823,87200.0
2012-12-10 13:30:00,63.57,63.58,63.43,63.45,34700.0,56.3911,56.4,56.267,56.2847,34700.0
2012-12-10 14:00:00,63.45,63.52,63.41,63.46,46800.0,56.2847,56.3468,56.2492,56.2936,46800.0
2012-12-10 14:30:00,63.46,63.52,63.34,63.5,35000.0,56.2936,56.3468,56.1871,56.329,35000.0
2012-12-10 15:00:00,63.51,63.52,63.44,63.51,43500.0,56.3379,56.3468,56.2758,56.3379,43500.0
2012-12-10 15:30:00,63.5,63.64,63.5,63.62,110000.0,56.329,56.4532,56.329,56.4355,110000.0
2012-12-11 09:30:00,64.14,64.28,64.09,64.26,123100.0,56.8968,57.021,56.8524,57.0032,123100.0
2012-12-11 10:00:00,64.24,64.37,64.06,64.13,52700.0,56.9855,57.1008,56.8258,56.8879,52700.0
2012-12-11 10:30:00,64.14,64.3,64.14,64.18,36900.0,56.8968,57.0387,56.8968,56.9323,36900.0
2012-12-11 11:00:00,64.19,64.19,63.99,64.12,72200.0,56.9411,56.9411,56.7637,56.879,72200.0
2012-12-11 11:30:00,64.09,64.23,64.03,64.2,59400.0,56.8524,56.9766,56.7992,56.95,59400.0
2012-12-11 12:00:00,64.21,64.22,64.0,64.12,30900.0,56.9589,56.9677,56.7726,56.879,30900.0
2012-12-11 12:30:00,64.14,64.16,64.01,64.06,47600.0,56.8968,56.9145,56.7815,56.8258,47600.0
2012-12-11 13:00:00,64.08,64.13,64.01,64.04,57500.0,56.8435,56.8879,56.7815,56.8081,57500.0
2012-12-11 13:30:00,64.03,64.1,63.97,64.04,79700.0,56.7992,56.8613,56.746,56.8081,79700.0
2012-12-11 14:00:00,64.03,64.14,63.99,64.14,42800.0,56.7992,56.8968,56.7637,56.8968,42800.0
2012-12-11 14:30:00,64.14,64.2,64.08,64.11,58000.0,56.8968,56.95,56.8435,56.8702,58000.0
2012-12-11 15:00:00,64.11,64.11,63.84,63.91,73000.0,56.8702,56.8702,56.6307,56.6927,73000.0
2012-12-11 15:30:00,63.92,63.94,63.86,63.88,160300.0,56.7016,56.7194,56.6484,56.6661,160300.0
2012-12-12 09:30:00,63.42,63.55,63.23,63.23,192900.0,56.2581,56.3734,56.0895,56.0895,192900.0
2012-12-12 10:00:00,63.25,63.36,63.15,63.29,123000.0,56.1073,56.2049,56.0186,56.1428,123000.0
2012-12-12 10:30:00,63.3,63.33,63.21,63.32,72000.0,56.1516,56.1782,56.0718,56.1694,72000.0
2012-12-12 11:00:00,63.32,63.33,63.1,63.12,75100.0,56.1694,56.1782,55.9742,55.992,75100.0
2012-12-12 11:30:00,63.14,63.28,63.09,63.16,132800.0,56.0097,56.1339,55.9653,56.0274,132800.0
2012-12-12 12:00:00,63.17,63.58,63.17,63.45,72200.0,56.0363,56.4,56.0363,56.2847,72200.0
2012-12-12 12:30:00,63.49,63.64,63.36,63.5,132800.0,56.3202,56.4532,56.2049,56.329,132800.0
2012-12-12 13:00:00,63.5,63.64,63.31,63.62,117600.0,56.329,56.4532,56.1605,56.4355,117600.0
2012-12-12 13:30:00,63.6,63.7,63.52,63.68,72500.0,56.4178,56.5065,56.3468,56.4887,72500.0
2012-12-12 14:00:00,63.69,63.79,63.66,63.74,82700.0,56.4976,56.5863,56.471,56.5419,82700.0
2012-12-12 14:30:00,63.72,63.77,63.57,63.57,108400.0,56.5242,56.5686,56.3911,56.3911,108400.0
2012-12-12 15:00:00,63.58,63.58,63.29,63.3,111900.0,56.4,56.4,56.1428,56.1516,111900.0
2012-12-12 15:30:00,63.31,63.4,63.21,63.35,175200.0,56.1605,56.2403,56.0718,56.196,175200.0
2012-12-13 09:30:00,63.4,63.42,63.3,63.3,111100.0,56.2403,56.2581,56.1516,56.1516,111100.0
2012-12-13 10:00:00,63.3,63.39,63.19,63.39,195700.0,56.1516,56.2315,56.0541,56.2315,195700.0
2012-12-13 10:30:00,63.38,63.47,63.31,63.33,129600.0,56.2226,56.3024,56.1605,56.1782,129600.0
2012-12-13 11:00:00,63.33,63.34,62.97,63.07,207600.0,56.1782,56.1871,55.8589,55.9476,207600.0
2012-12-13 11:30:00,63.05,63.26,63.01,63.21,71200.0,55.9299,56.1161,55.8944,56.0718,71200.0
2012-12-13 12:00:00,63.2,63.24,62.79,62.79,52300.0,56.0629,56.0984,55.6992,55.6992,52300.0
2012-12-13 12:30:00,62.79,62.96,62.65,62.94,73300.0,55.6992,55.85,55.575,55.8323,73300.0
2012-12-13 13:00:00,62.93,63.0,62.84,62.93,45500.0,55.8234,55.8855,55.7436,55.8234,45500.0
2012-12-13 13:30:00,62.93,62.93,62.75,62.78,59300.0,55.8234,55.8234,55.6637,55.6904,59300.0
2012-12-13 14:00:00,62.79,62.8,62.63,62.75,54300.0,55.6992,55.7081,55.5573,55.6637,54300.0
2012-12-13 14:30:00,62.74,62.78,62.69,62.75,63200.0,55.6549,55.6904,55.6105,55.6637,63200.0
2012-12-13 15:00:00,62.75,62.79,62.66,62.68,62200.0,55.6637,55.6992,55.5839,55.6016,62200.0
2012-12-13 15:30:00,62.69,62.9,62.67,62.69,196700.0,55.6105,55.7968,55.5928,55.6105,196700.0
2012-12-14 09:30:00,62.43,63.16,62.42,62.93,240300.0,55.3799,56.0274,55.371,55.8234,240300.0
2012-12-14 10:00:00,62.94,63.11,62.69,63.06,333800.0,55.8323,55.9831,55.6105,55.9387,333800.0
2012-12-14 10:30:00,63.06,63.25,63.05,63.13,157200.0,55.9387,56.1073,55.9299,56.0008,157200.0
2012-12-14 11:00:00,63.13,63.25,63.05,63.2,178100.0,56.0008,56.1073,55.9299,56.0629,178100.0
2012-12-14 11:30:00,63.19,63.3,63.16,63.27,123700.0,56.0541,56.1516,56.0274,56.125,123700.0
2012-12-14 12:00:00,63.28,63.63,63.27,63.61,166900.0,56.1339,56.4444,56.125,56.4266,166900.0
2012-12-14 12:30:00,63.63,63.66,63.5,63.52,98200.0,56.4444,56.471,56.329,56.3468,98200.0
2012-12-14 13:00:00,63.54,63.61,63.49,63.57,117300.0,56.3645,56.4266,56.3202,56.3911,117300.0
2012-12-14 13:30:00,63.57,63.7,63.55,63.7,108600.0,56.3911,56.5065,56.3734,56.5065,108600.0
2012-12-14 14:00:00,63.69,63.79,63.69,63.7,94500.0,56.4976,56.5863,56.4976,56.5065,94500.0
2012-12-14 14:30:00,63.7,63.71,63.31,63.41,154800.0,56.5065,56.5153,56.1605,56.2492,154800.0
2012-12-14 15:00:00,63.42,63.72,63.41,63.61,222800.0,56.2581,56.5242,56.2492,56.4266,222800.0
2012-12-14 15:30:00,63.61,63.79,63.57,63.64,273200.0,56.4266,56.5863,56.3911,56.4532,273200.0
2012-12-17 09:30:00,64.0,64.0,63.73,63.85,171600.0,56.7726,56.7726,56.5331,56.6395,171600.0
2012-12-17 10:00:00,63.86,63.87,63.4,63.52,127400.0,56.6484,56.6573,56.2403,56.3468,127400.0
2012-12-17 10:30:00,63.52,63.65,63.47,63.53,121500.0,56.3468,56.4621,56.3024,56.3557,121500.0
2012-12-17 11:00:00,63.51,63.61,63.46,63.53,140800.0,56.3379,56.4266,56.2936,56.3557,140800.0
2012-12-17 11:30:00,63.53,63.65,63.45,63.62,71500.0,56.3557,56.4621,56.2847,56.4355,71500.0
2012-12-17 12:00:00,63.61,63.65,63.49,63.58,63400.0,56.4266,56.4621,56.3202,56.4,63400.0
2012-12-17 12:30:00,63.57,63.63,63.46,63.46,40800.0,56.3911,56.4444,56.2936,56.2936,40800.0
2012-12-17 13:00:00,63.46,63.5,63.39,63.5,64600.0,56.2936,56.329,56.2315,56.329,64600.0
2012-12-17 13:30:00,63.49,63.5,63.45,63.48,63600.0,56.3202,56.329,56.2847,56.3113,63600.0
2012-12-17 14:00:00,63.49,63.63,63.35,63.38,134300.0,56.3202,56.4444,56.196,56.2226,134300.0
2012-12-17 14:30:00,63.39,63.53,63.33,63.44,64900.0,56.2315,56.3557,56.1782,56.2758,64900.0
2012-12-17 15:00:00,63.48,63.51,63.39,63.42,70700.0,56.3113,56.3379,56.2315,56.2581,70700.0
2012-12-17 15:30:00,63.43,63.67,63.36,63.6,182800.0,56.267,56.4798,56.2049,56.4178,182800.0
2012-12-18 09:30:00,63.8,63.92,63.68,63.75,126500.0,56.5952,56.7016,56.4887,56.5508,126500.0
2012-12-18 10:00:00,63.77,63.89,63.75,63.76,175400.0,56.5686,56.675,56.5508,56.5597,175400.0
2012-12-18 10:30:00,63.76,63.97,63.73,63.89,165800.0,56.5597,56.746,56.5331,56.675,165800.0
2012-12-18 11:00:00,63.88,64.02,63.88,63.99,253700.0,56.6661,56.7903,56.6661,56.7637,253700.0
2012-12-18 11:30:00,63.99,64.01,63.89,63.91,73900.0,56.7637,56.7815,56.675,56.6927,73900.0
2012-12-18 12:00:00,63.91,63.97,63.88,63.9,57500.0,56.6927,56.746,56.6661,56.6839,57500.0
2012-12-18 12:30:00,63.88,64.09,63.87,64.03,137700.0,56.6661,56.8524,56.6573,56.7992,137700.0
2012-12-18 13:00:00,64.03,64.05,63.85,63.85,96700.0,56.7992,56.8169,56.6395,56.6395,96700.0
2012-12-18 13:30:00,63.84,63.88,63.77,63.8,66900.0,56.6307,56.6661,56.5686,56.5952,66900.0
2012-12-18 14:00:00,63.8,63.88,63.76,63.84,82400.0,56.5952,56.6661,56.5597,56.6307,82400.0
2012-12-18 14:30:00,63.84,63.92,63.84,63.86,67400.0,56.6307,56.7016,56.6307,56.6484,67400.0
2012-12-18 15:00:00,63.87,63.9,63.82,63.87,127300.0,56.6573,56.6839,56.6129,56.6573,127300.0
2012-12-18 15:30:00,63.87,64.04,63.83,64.04,217100.0,56.6573,56.8081,56.6218,56.8081,217100.0
2012-12-19 09:30:00,64.59,64.72,64.48,64.53,311800.0,57.296,57.4113,57.1984,57.2427,311800.0
2012-12-19 10:00:00,64.53,64.57,64.18,64.28,155100.0,57.2427,57.2782,56.9323,57.021,155100.0
2012-12-19 10:30:00,64.26,64.37,64.25,64.35,203200.0,57.0032,57.1008,56.9943,57.0831,203200.0
2012-12-19 11:00:00,64.34,64.44,64.27,64.39,188600.0,57.0742,57.1629,57.0121,57.1185,188600.0
2012-12-19 11:30:00,64.4,64.48,64.01,64.01,89000.0,57.1274,57.1984,56.7815,56.7815,89000.0
2012-12-19 12:00:00,64.03,64.09,63.75,63.84,88000.0,56.7992,56.8524,56.5508,56.6307,88000.0
2012-12-19 12:30:00,63.86,64.02,63.84,63.99,49100.0,56.6484,56.7903,56.6307,56.7637,49100.0
2012-12-19 13:00:00,63.99,64.11,63.97,64.03,51600.0,56.7637,56.8702,56.746,56.7992,51600.0
2012-12-19 13:30:00,64.02,64.12,63.9,64.08,57200.0,56.7903,56.879,56.6839,56.8435,57200.0
2012-12-19 14:00:00,64.08,64.13,63.91,64.09,89300.0,56.8435,56.8879,56.6927,56.8524,89300.0
2012-12-19 14:30:00,64.08,64.14,64.02,64.12,95900.0,56.8435,56.8968,56.7903,56.879,95900.0
2012-12-19 15:00:00,64.1,64.23,64.04,64.06,120300.0,56.8613,56.9766,56.8081,56.8258,120300.0
2012-12-19 15:30:00,64.06,64.36,64.06,64.12,235800.0,56.8258,57.0919,56.8258,56.879,235800.0
2012-12-20 09:30:00,64.53,64.67,64.23,64.39,153200.0,57.2427,57.3669,56.9766,57.1185,153200.0
2012-12-20 10:00:00,64.45,64.68,64.45,64.48,74800.0,57.1718,57.3758,57.1718,57.1984,74800.0
2012-12-20 10:30:00,64.47,64.54,64.37,64.54,86800.0,57.1895,57.2516,57.1008,57.2516,86800.0
2012-12-20 11:00:00,64.53,64.6,64.5,64.57,105500.0,57.2427,57.3048,57.2161,57.2782,105500.0
2012-12-20 11:30:00,64.57,64.79,64.52,64.7,96500.0,57.2782,57.4734,57.2339,57.3935,96500.0
2012-12-20 12:00:00,64.69,64.83,64.67,64.71,41700.0,57.3847,57.5089,57.3669,57.4024,41700.0
2012-12-20 12:30:00,64.71,64.78,64.67,64.77,31900.0,57.4024,57.4645,57.3669,57.4556,31900.0
2012-12-20 13:00:00,64.76,64.87,64.67,64.77,79400.0,57.4468,57.5443,57.3669,57.4556,79400.0
2012-12-20 13:30:00,64.76,64.97,64.72,64.95,81700.0,57.4468,57.633,57.4113,57.6153,81700.0
2012-12-20 14:00:00,64.95,64.95,64.66,64.72,57600.0,57.6153,57.6153,57.358,57.4113,57600.0
2012-12-20 14:30:00,64.73,64.78,64.62,64.63,57000.0,57.4201,57.4645,57.3226,57.3314,57000.0
2012-12-20 15:00:00,64.61,64.62,64.41,64.6,75700.0,57.3137,57.3226,57.1363,57.3048,75700.0
2012-12-20 15:30:00,64.61,64.71,64.56,64.7,126900.0,57.3137,57.4024,57.2693,57.3935,126900.0
2012-12-21 09:30:00,63.6,63.63,63.37,63.4,147100.0,56.4178,56.4444,56.2137,56.2403,147100.0
2012-12-21 10:00:00,63.41,63.72,63.31,63.66,227500.0,56.2492,56.5242,56.1605,56.471,227500.0
2012-12-21 10:30:00,63.63,63.72,63.52,63.53,107500.0,56.4444,56.5242,56.3468,56.3557,107500.0
2012-12-21 11:00:00,63.53,63.61,63.37,63.42,76400.0,56.3557,56.4266,56.2137,56.2581,76400.0
2012-12-21 11:30:00,63.38,63.56,63.16,63.55,71000.0,56.2226,56.3823,56.0274,56.3734,71000.0
2012-12-21 12:00:00,63.55,63.6,63.47,63.5,60200.0,56.3734,56.4178,56.3024,56.329,60200.0
2012-12-21 12:30:00,63.5,63.55,63.38,63.49,79600.0,56.329,56.3734,56.2226,56.3202,79600.0
2012-12-21 13:00:00,63.51,63.52,63.31,63.31,126400.0,56.3379,56.3468,56.1605,56.1605,126400.0
2012-12-21 13:30:00,63.3,63.45,63.07,63.09,118600.0,56.1516,56.2847,55.9476,55.9653,118600.0
2012-12-21 14:00:00,63.13,63.24,63.05,63.17,77400.0,56.0008,56.0984,55.9299,56.0363,77400.0
2012-12-21 14:30:00,63.15,63.19,62.95,63.15,128500.0,56.0186,56.0541,55.8412,56.0186,128500.0
2012-12-21 15:00:00,63.15,63.21,63.07,63.19,118700.0,56.0186,56.0718,55.9476,56.0541,118700.0
2012-12-21 15:30:00,63.19,63.5,63.09,63.44,346500.0,56.0541,56.329,55.9653,56.2758,346500.0
2012-12-24 09:30:00,63.58,63.64,63.23,63.41,59000.0,56.4,56.4532,56.0895,56.2492,59000.0
2012-12-24 10:00:00,63.41,63.69,63.41,63.53,43500.0,56.2492,56.4976,56.2492,56.3557,43500.0
2012-12-24 10:30:00,63.53,63.6,63.25,63.25,20300.0,56.3557,56.4178,56.1073,56.1073,20300.0
2012-12-24 11:00:00,63.25,63.47,63.23,63.44,16600.0,56.1073,56.3024,56.0895,56.2758,16600.0
2012-12-24 11:30:00,63.45,63.5,63.39,63.39,32900.0,56.2847,56.329,56.2315,56.2315,32900.0
2012-12-24 12:00:00,63.36,63.46,63.32,63.34,63900.0,56.2049,56.2936,56.1694,56.1871,63900.0
2012-12-24 12:30:00,63.32,63.36,63.15,63.23,87500.0,56.1694,56.2049,56.0186,56.0895,87500.0
2012-12-26 09:30:00,63.81,63.86,63.47,63.58,54100.0,56.604,56.6484,56.3024,56.4,54100.0
2012-12-26 10:00:00,63.61,63.63,63.26,63.4,41200.0,56.4266,56.4444,56.1161,56.2403,41200.0
2012-12-26 10:30:00,63.4,63.4,63.05,63.11,34100.0,56.2403,56.2403,55.9299,55.9831,34100.0
2012-12-26 11:00:00,63.04,63.06,62.73,62.73,85200.0,55.921,55.9387,55.646,55.646,85200.0
2012-12-26 11:30:00,62.72,62.85,62.6,62.84,56000.0,55.6371,55.7524,55.5307,55.7436,56000.0
2012-12-26 12:00:00,62.85,62.86,62.69,62.82,46000.0,55.7524,55.7613,55.6105,55.7258,46000.0
2012-12-26 12:30:00,62.8,62.87,62.77,62.82,41400.0,55.7081,55.7702,55.6815,55.7258,41400.0
2012-12-26 13:00:00,62.84,62.89,62.8,62.89,38600.0,55.7436,55.7879,55.7081,55.7879,38600.0
2012-12-26 13:30:00,62.9,63.0,62.87,62.95,30000.0,55.7968,55.8855,55.7702,55.8412,30000.0
2012-12-26 14:00:00,62.95,63.13,62.95,63.0,53500.0,55.8412,56.0008,55.8412,55.8855,53500.0
2012-12-26 14:30:00,63.0,63.13,62.96,63.03,116200.0,55.8855,56.0008,55.85,55.9121,116200.0
2012-12-26 15:00:00,63.02,63.05,62.95,62.97,53400.0,55.9033,55.9299,55.8412,55.8589,53400.0
2012-12-26 15:30:00,62.96,63.08,62.91,63.02,178400.0,55.85,55.9565,55.8057,55.9033,178400.0
2012-12-27 09:30:00,63.82,63.87,63.51,63.77,127300.0,56.6129,56.6573,56.3379,56.5686,127300.0
2012-12-27 10:00:00,63.75,63.81,63.34,63.53,99900.0,56.5508,56.604,56.1871,56.3557,99900.0
2012-12-27 10:30:00,63.47,63.64,63.35,63.57,50000.0,56.3024,56.4532,56.196,56.3911,50000.0
2012-12-27 11:00:00,63.53,63.6,63.39,63.44,49000.0,56.3557,56.4178,56.2315,56.2758,49000.0
2012-12-27 11:30:00,63.41,63.48,63.0,63.05,47900.0,56.2492,56.3113,55.8855,55.9299,47900.0
2012-12-27 12:00:00,63.06,63.08,62.95,63.07,52100.0,55.9387,55.9565,55.8412,55.9476,52100.0
2012-12-27 12:30:00,63.07,63.07,62.57,62.68,85800.0,55.9476,55.9476,55.5041,55.6016,85800.0
2012-12-27 13:00:00,62.66,62.89,62.56,62.73,40200.0,55.5839,55.7879,55.4952,55.646,40200.0
2012-12-27 13:30:00,62.74,62.87,62.68,62.82,41000.0,55.6549,55.7702,55.6016,55.7258,41000.0
2012-12-27 14:00:00,62.83,63.01,62.75,62.9,78600.0,55.7347,55.8944,55.6637,55.7968,78600.0
2012-12-27 14:30:00,62.9,63.26,62.81,63.18,54100.0,55.7968,56.1161,55.717,56.0452,54100.0
2012-12-27 15:00:00,63.21,63.5,63.21,63.36,56300.0,56.0718,56.329,56.0718,56.2049,56300.0
2012-12-27 15:30:00,63.36,63.66,63.34,63.56,104500.0,56.2049,56.471,56.1871,56.3823,104500.0
2012-12-28 09:30:00,63.39,63.4,63.01,63.25,76300.0,56.2315,56.2403,55.8944,56.1073,76300.0
2012-12-28 10:00:00,63.23,63.32,62.96,62.99,63200.0,56.0895,56.1694,55.85,55.8766,63200.0
2012-12-28 10:30:00,62.99,63.4,62.95,63.35,43500.0,55.8766,56.2403,55.8412,56.196,43500.0
2012-12-28 11:00:00,63.35,63.46,63.28,63.28,59500.0,56.196,56.2936,56.1339,56.1339,59500.0
2012-12-28 11:30:00,63.28,63.32,63.17,63.17,21600.0,56.1339,56.1694,56.0363,56.0363,21600.0
2012-12-28 12:00:00,63.17,63.37,63.17,63.36,20000.0,56.0363,56.2137,56.0363,56.2049,20000.0
2012-12-28 12:30:00,63.35,63.38,63.22,63.31,8900.0,56.196,56.2226,56.0807,56.1605,8900.0
2012-12-28 13:00:00,63.33,63.41,63.27,63.35,21800.0,56.1782,56.2492,56.125,56.196,21800.0
2012-12-28 13:30:00,63.36,63.38,63.3,63.33,19800.0,56.2049,56.2226,56.1516,56.1782,19800.0
2012-12-28 14:00:00,63.31,63.4,63.23,63.33,36500.0,56.1605,56.2403,56.0895,56.1782,36500.0
2012-12-28 14:30:00,63.34,63.41,63.32,63.38,33100.0,56.1871,56.2492,56.1694,56.2226,33100.0
2012-12-28 15:00:00,63.37,63.57,63.33,63.45,49500.0,56.2137,56.3911,56.1782,56.2847,49500.0
2012-12-28 15:30:00,63.45,63.46,62.98,63.14,106000.0,56.2847,56.2936,55.8678,56.0097,106000.0
2012-12-31 09:30:00,63.17,63.58,63.09,63.5,79100.0,56.0363,56.4,55.9653,56.329,79100.0
2012-12-31 10:00:00,63.48,63.65,63.32,63.36,115300.0,56.3113,56.4621,56.1694,56.2049,115300.0
2012-12-31 10:30:00,63.37,63.57,63.24,63.4,95200.0,56.2137,56.3911,56.0984,56.2403,95200.0
2012-12-31 11:00:00,63.42,63.68,63.42,63.57,90400.0,56.2581,56.4887,56.2581,56.3911,90400.0
2012-12-31 11:30:00,63.57,63.65,63.41,63.44,50400.0,56.3911,56.4621,56.2492,56.2758,50400.0
2012-12-31 12:00:00,63.47,63.71,63.44,63.66,48200.0,56.3024,56.5153,56.2758,56.471,48200.0
2012-12-31 12:30:00,63.67,64.15,63.59,63.9,102000.0,56.4798,56.9056,56.4089,56.6839,102000.0
2012-12-31 13:00:00,63.9,64.07,63.7,64.02,58000.0,56.6839,56.8347,56.5065,56.7903,58000.0
2012-12-31 13:30:00,64.02,64.16,63.76,63.82,100500.0,56.7903,56.9145,56.5597,56.6129,100500.0
2012-12-31 14:00:00,63.81,64.12,63.76,64.05,70500.0,56.604,56.879,56.5597,56.8169,70500.0
2012-12-31 14:30:00,64.05,64.42,63.95,64.4,102100.0,56.8169,57.1452,56.7282,57.1274,102100.0
2012-12-31 15:00:00,64.41,64.52,64.07,64.09,147200.0,57.1363,57.2339,56.8347,56.8524,147200.0
2012-12-31 15:30:00,64.09,64.45,64.02,64.44,295600.0,56.8524,57.1718,56.7903,57.1629,295600.0
2013-01-02 09:30:00,65.98,66.36,65.78,66.23,125700.0,58.529,58.8661,58.3516,58.7508,125700.0
2013-01-02 10:00:00,66.26,66.46,66.22,66.36,144800.0,58.7774,58.9548,58.7419,58.8661,144800.0
2013-01-02 10:30:00,66.35,66.39,65.94,66.18,150400.0,58.8572,58.8927,58.4935,58.7064,150400.0
2013-01-02 11:00:00,66.18,66.2,65.96,66.11,109800.0,58.7064,58.7241,58.5112,58.6443,109800.0
2013-01-02 11:30:00,66.11,66.36,66.08,66.25,65700.0,58.6443,58.8661,58.6177,58.7685,65700.0
2013-01-02 12:00:00,66.22,66.23,66.01,66.08,65000.0,58.7419,58.7508,58.5556,58.6177,65000.0
2013-01-02 12:30:00,66.05,66.06,65.81,65.89,47000.0,58.5911,58.5999,58.3782,58.4491,47000.0
2013-01-02 13:00:00,65.89,66.21,65.89,66.19,76200.0,58.4491,58.733,58.4491,58.7153,76200.0
2013-01-02 13:30:00,66.16,66.21,66.11,66.15,46000.0,58.6887,58.733,58.6443,58.6798,46000.0
2013-01-02 14:00:00,66.16,66.25,66.12,66.22,61700.0,58.6887,58.7685,58.6532,58.7419,61700.0
2013-01-02 14:30:00,66.22,66.28,66.18,66.24,101000.0,58.7419,58.7951,58.7064,58.7596,101000.0
2013-01-02 15:00:00,66.24,66.55,66.18,66.48,138200.0,58.7596,59.0346,58.7064,58.9725,138200.0
2013-01-02 15:30:00,66.48,66.78,66.41,66.77,161900.0,58.9725,59.2386,58.9104,59.2298,161900.0
2013-01-03 09:30:00,65.99,66.09,65.91,66.07,87200.0,58.5379,58.6266,58.4669,58.6088,87200.0
2013-01-03 10:00:00,66.08,66.29,66.07,66.12,138900.0,58.6177,58.804,58.6088,58.6532,138900.0
2013-01-03 10:30:00,66.13,66.22,65.93,65.97,91000.0,58.662,58.7419,58.4846,58.5201,91000.0
2013-01-03 11:00:00,65.97,66.06,65.88,65.89,92500.0,58.5201,58.5999,58.4403,58.4491,92500.0
2013-01-03 11:30:00,65.9,66.02,65.89,65.94,82000.0,58.458,58.5645,58.4491,58.4935,82000.0
2013-01-03 12:00:00,65.95,65.95,65.69,65.71,55700.0,58.5024,58.5024,58.2717,58.2895,55700.0
2013-01-03 12:30:00,65.71,65.72,65.58,65.6,60200.0,58.2895,58.2983,58.1742,58.1919,60200.0
2013-01-03 13:00:00,65.6,65.69,65.56,65.63,55000.0,58.1919,58.2717,58.1564,58.2185,55000.0
2013-01-03 13:30:00,65.63,65.78,65.62,65.72,17300.0,58.2185,58.3516,58.2096,58.2983,17300.0
2013-01-03 14:00:00,65.73,65.77,65.37,65.44,101600.0,58.3072,58.3427,57.9879,58.05,101600.0
2013-01-03 14:30:00,65.42,65.43,65.21,65.42,85400.0,58.0322,58.0411,57.8459,58.0322,85400.0
2013-01-03 15:00:00,65.41,65.5,65.13,65.19,87300.0,58.0234,58.1032,57.775,57.8282,87300.0
2013-01-03 15:30:00,65.19,65.43,65.06,65.38,243000.0,57.8282,58.0411,57.7129,57.9967,243000.0
2013-01-04 09:30:00,64.64,64.85,64.45,64.84,195600.0,57.3403,57.5266,57.1718,57.5177,195600.0
2013-01-04 10:00:00,64.88,64.97,64.7,64.94,128400.0,57.5532,57.633,57.3935,57.6064,128400.0
2013-01-04 10:30:00,64.96,64.96,64.66,64.67,98000.0,57.6242,57.6242,57.358,57.3669,98000.0
2013-01-04 11:00:00,64.68,64.82,64.66,64.77,76300.0,57.3758,57.5,57.358,57.4556,76300.0
2013-01-04 11:30:00,64.8,65.05,64.8,64.87,92700.0,57.4822,57.704,57.4822,57.5443,92700.0
2013-01-04 12:00:00,64.85,64.93,64.73,64.78,139200.0,57.5266,57.5976,57.4201,57.4645,139200.0
2013-01-04 12:30:00,64.79,64.86,64.5,64.5,82100.0,57.4734,57.5355,57.2161,57.2161,82100.0
2013-01-04 13:00:00,64.5,64.51,64.35,64.47,78700.0,57.2161,57.225,57.0831,57.1895,78700.0
2013-01-04 13:30:00,64.47,64.5,64.37,64.45,62700.0,57.1895,57.2161,57.1008,57.1718,62700.0
2013-01-04 14:00:00,64.45,64.7,64.41,64.6,73500.0,57.1718,57.3935,57.1363,57.3048,73500.0
2013-01-04 14:30:00,64.62,64.72,64.55,64.6,66700.0,57.3226,57.4113,57.2605,57.3048,66700.0
2013-01-04 15:00:00,64.6,64.73,64.56,64.64,130500.0,57.3048,57.4201,57.2693,57.3403,130500.0
2013-01-04 15:30:00,64.63,64.81,64.63,64.71,227100.0,57.3314,57.4911,57.3314,57.4024,227100.0
2013-01-07 09:30:00,63.35,63.46,63.09,63.37,252600.0,56.196,56.2936,55.9653,56.2137,252600.0
2013-01-07 10:00:00,63.4,63.65,63.32,63.64,181000.0,56.2403,56.4621,56.1694,56.4532,181000.0
2013-01-07 10:30:00,63.66,63.81,63.52,63.53,128000.0,56.471,56.604,56.3468,56.3557,128000.0
2013-01-07 11:00:00,63.55,63.78,63.52,63.73,174700.0,56.3734,56.5774,56.3468,56.5331,174700.0
2013-01-07 11:30:00,63.73,63.87,63.47,63.47,70200.0,56.5331,56.6573,56.3024,56.3024,70200.0
2013-01-07 12:00:00,63.48,63.56,63.38,63.43,50300.0,56.3113,56.3823,56.2226,56.267,50300.0
2013-01-07 12:30:00,63.42,63.56,63.42,63.49,65900.0,56.2581,56.3823,56.2581,56.3202,65900.0
2013-01-07 13:00:00,63.5,63.7,63.5,63.62,78700.0,56.329,56.5065,56.329,56.4355,78700.0
2013-01-07 13:30:00,63.6,63.7,63.53,63.63,45600.0,56.4178,56.5065,56.3557,56.4444,45600.0
2013-01-07 14:00:00,63.61,63.69,63.55,63.6,67900.0,56.4266,56.4976,56.3734,56.4178,67900.0
2013-01-07 14:30:00,63.6,63.64,63.51,63.56,62700.0,56.4178,56.4532,56.3379,56.3823,62700.0
2013-01-07 15:00:00,63.57,63.78,63.55,63.67,74500.0,56.3911,56.5774,56.3734,56.4798,74500.0
2013-01-07 15:30:00,63.67,63.78,63.64,63.64,166100.0,56.4798,56.5774,56.4532,56.4532,166100.0
2013-01-08 09:30:00,63.4,63.57,63.37,63.4,140500.0,56.2403,56.3911,56.2137,56.2403,140500.0
2013-01-08 10:00:00,63.4,63.43,63.1,63.34,93300.0,56.2403,56.267,55.9742,56.1871,93300.0
2013-01-08 10:30:00,63.34,63.34,62.97,63.06,96600.0,56.1871,56.1871,55.8589,55.9387,96600.0
2013-01-08 11:00:00,63.06,63.06,62.92,62.95,164500.0,55.9387,55.9387,55.8145,55.8412,164500.0
2013-01-08 11:30:00,62.96,63.22,62.96,63.22,91300.0,55.85,56.0807,55.85,56.0807,91300.0
2013-01-08 12:00:00,63.24,63.24,63.07,63.08,77700.0,56.0984,56.0984,55.9476,55.9565,77700.0
2013-01-08 12:30:00,63.09,63.09,62.8,62.8,40600.0,55.9653,55.9653,55.7081,55.7081,40600.0
2013-01-08 13:00:00,62.8,63.11,62.8,63.08,43300.0,55.7081,55.9831,55.7081,55.9565,43300.0
2013-01-08 13:30:00,63.08,63.29,63.08,63.28,44900.0,55.9565,56.1428,55.9565,56.1339,44900.0
2013-01-08 14:00:00,63.29,63.35,63.21,63.27,42300.0,56.1428,56.196,56.0718,56.125,42300.0
2013-01-08 14:30:00,63.27,63.3,63.17,63.21,42800.0,56.125,56.1516,56.0363,56.0718,42800.0
2013-01-08 15:00:00,63.21,63.26,63.12,63.17,67600.0,56.0718,56.1161,55.992,56.0363,67600.0
2013-01-08 15:30:00,63.17,63.23,63.06,63.15,134300.0,56.0363,56.0895,55.9387,56.0186,134300.0
2013-01-09 09:30:00,63.42,63.73,63.35,63.65,144000.0,56.2581,56.5331,56.196,56.4621,144000.0
2013-01-09 10:00:00,63.68,63.79,63.55,63.79,73400.0,56.4887,56.5863,56.3734,56.5863,73400.0
2013-01-09 10:30:00,63.8,63.8,63.61,63.61,28000.0,56.5952,56.5952,56.4266,56.4266,28000.0
2013-01-09 11:00:00,63.61,63.69,63.58,63.69,38500.0,56.4266,56.4976,56.4,56.4976,38500.0
2013-01-09 11:30:00,63.69,63.78,63.67,63.69,28000.0,56.4976,56.5774,56.4798,56.4976,28000.0
2013-01-09 12:00:00,63.7,63.7,63.51,63.53,25600.0,56.5065,56.5065,56.3379,56.3557,25600.0
2013-01-09 12:30:00,63.53,63.58,63.29,63.34,26300.0,56.3557,56.4,56.1428,56.1871,26300.0
2013-01-09 13:00:00,63.33,63.53,63.33,63.52,16400.0,56.1782,56.3557,56.1782,56.3468,16400.0
2013-01-09 13:30:00,63.53,63.66,63.5,63.51,18600.0,56.3557,56.471,56.329,56.3379,18600.0
2013-01-09 14:00:00,63.5,63.52,63.44,63.52,13300.0,56.329,56.3468,56.2758,56.3468,13300.0
2013-01-09 14:30:00,63.51,63.54,63.35,63.36,32200.0,56.3379,56.3645,56.196,56.2049,32200.0
2013-01-09 15:00:00,63.35,63.54,63.31,63.52,29500.0,56.196,56.3645,56.1605,56.3468,29500.0
2013-01-09 15:30:00,63.52,63.66,63.48,63.51,156500.0,56.3468,56.471,56.3113,56.3379,156500.0
2013-01-10 09:30:00,64.56,64.64,64.36,64.59,152300.0,57.2693,57.3403,57.0919,57.296,152300.0
2013-01-10 10:00:00,64.6,64.64,64.2,64.2,164200.0,57.3048,57.3403,56.95,56.95,164200.0
2013-01-10 10:30:00,64.2,64.27,64.03,64.11,102300.0,56.95,57.0121,56.7992,56.8702,102300.0
2013-01-10 11:00:00,64.1,64.19,63.98,64.16,98100.0,56.8613,56.9411,56.7548,56.9145,98100.0
2013-01-10 11:30:00,64.15,64.18,63.94,64.03,78600.0,56.9056,56.9323,56.7194,56.7992,78600.0
2013-01-10 12:00:00,64.03,64.09,64.0,64.08,27000.0,56.7992,56.8524,56.7726,56.8435,27000.0
2013-01-10 12:30:00,64.1,64.26,64.06,64.26,31500.0,56.8613,57.0032,56.8258,57.0032,31500.0
2013-01-10 13:00:00,64.26,64.51,64.23,64.39,63700.0,57.0032,57.225,56.9766,57.1185,63700.0
2013-01-10 13:30:00,64.38,64.65,64.32,64.62,53600.0,57.1097,57.3492,57.0564,57.3226,53600.0
2013-01-10 14:00:00,64.6,64.61,64.43,64.47,79400.0,57.3048,57.3137,57.154,57.1895,79400.0
2013-01-10 14:30:00,64.46,64.54,64.4,64.48,81400.0,57.1806,57.2516,57.1274,57.1984,81400.0
2013-01-10 15:00:00,64.5,64.54,64.44,64.52,54900.0,57.2161,57.2516,57.1629,57.2339,54900.0
2013-01-10 15:30:00,64.53,64.69,64.48,64.69,167400.0,57.2427,57.3847,57.1984,57.3847,167400.0
2013-01-11 09:30:00,65.27,65.48,64.98,65.12,183000.0,57.8992,58.0854,57.6419,57.7661,183000.0
2013-01-11 10:00:00,65.12,65.15,64.94,65.02,74700.0,57.7661,57.7927,57.6064,57.6774,74700.0
2013-01-11 10:30:00,65.05,65.34,65.03,65.31,43700.0,57.704,57.9613,57.6863,57.9346,43700.0
2013-01-11 11:00:00,65.3,65.47,65.26,65.3,54100.0,57.9258,58.0766,57.8903,57.9258,54100.0
2013-01-11 11:30:00,65.29,65.43,65.26,65.4,32500.0,57.9169,58.0411,57.8903,58.0145,32500.0
2013-01-11 12:00:00,65.42,65.43,65.33,65.34,34900.0,58.0322,58.0411,57.9524,57.9613,34900.0
2013-01-11 12:30:00,65.35,65.4,65.28,65.39,36600.0,57.9701,58.0145,57.908,58.0056,36600.0
2013-01-11 13:00:00,65.41,65.48,65.4,65.46,28400.0,58.0234,58.0854,58.0145,58.0677,28400.0
2013-01-11 13:30:00,65.46,65.58,65.44,65.53,49100.0,58.0677,58.1742,58.05,58.1298,49100.0
2013-01-11 14:00:00,65.52,65.69,65.5,65.69,55500.0,58.1209,58.2717,58.1032,58.2717,55500.0
2013-01-11 14:30:00,65.68,65.76,65.58,65.58,70300.0,58.2629,58.3338,58.1742,58.1742,70300.0
2013-01-11 15:00:00,65.58,65.67,65.51,65.56,69600.0,58.1742,58.254,58.1121,58.1564,69600.0
2013-01-11 15:30:00,65.57,65.63,65.36,65.42,321900.0,58.1653,58.2185,57.979,58.0322,321900.0
2013-01-14 09:30:00,65.2,65.27,64.75,64.79,136000.0,57.8371,57.8992,57.4379,57.4734,136000.0
2013-01-14 10:00:00,64.8,64.81,64.47,64.54,114400.0,57.4822,57.4911,57.1895,57.2516,114400.0
2013-01-14 10:30:00,64.53,64.59,64.35,64.59,149300.0,57.2427,57.296,57.0831,57.296,149300.0
2013-01-14 11:00:00,64.6,64.67,64.51,64.64,91500.0,57.3048,57.3669,57.225,57.3403,91500.0
2013-01-14 11:30:00,64.61,64.68,64.45,64.53,47800.0,57.3137,57.3758,57.1718,57.2427,47800.0
2013-01-14 12:00:00,64.54,64.6,64.46,64.47,40900.0,57.2516,57.3048,57.1806,57.1895,40900.0
2013-01-14 12:30:00,64.46,64.51,64.41,64.42,33700.0,57.1806,57.225,57.1363,57.1452,33700.0
2013-01-14 13:00:00,64.44,64.58,64.36,64.56,16000.0,57.1629,57.2871,57.0919,57.2693,16000.0
2013-01-14 13:30:00,64.56,64.65,64.46,64.46,32900.0,57.2693,57.3492,57.1806,57.1806,32900.0
2013-01-14 14:00:00,64.49,64.55,64.42,64.49,81100.0,57.2072,57.2605,57.1452,57.2072,81100.0
2013-01-14 14:30:00,64.5,64.58,64.45,64.46,58200.0,57.2161,57.2871,57.1718,57.1806,58200.0
2013-01-14 15:00:00,64.48,64.5,64.39,64.41,56700.0,57.1984,57.2161,57.1185,57.1363,56700.0
2013-01-14 15:30:00,64.41,64.41,64.25,64.38,283100.0,57.1363,57.1363,56.9943,57.1097,283100.0
2013-01-15 09:30:00,62.8,63.06,62.74,62.98,196400.0,55.7081,55.9387,55.6549,55.8678,196400.0
2013-01-15 10:00:00,62.99,63.25,62.96,63.04,77700.0,55.8766,56.1073,55.85,55.921,77700.0
2013-01-15 10:30:00,63.01,63.13,62.95,63.09,87200.0,55.8944,56.0008,55.8412,55.9653,87200.0
2013-01-15 11:00:00,63.08,63.09,62.81,62.86,94200.0,55.9565,55.9653,55.717,55.7613,94200.0
2013-01-15 11:30:00,62.85,63.04,62.85,62.98,50800.0,55.7524,55.921,55.7524,55.8678,50800.0
2013-01-15 12:00:00,63.0,63.27,63.0,63.24,28600.0,55.8855,56.125,55.8855,56.0984,28600.0
2013-01-15 12:30:00,63.25,63.28,63.08,63.12,33900.0,56.1073,56.1339,55.9565,55.992,33900.0
2013-01-15 13:00:00,63.14,63.2,63.1,63.15,21000.0,56.0097,56.0629,55.9742,56.0186,21000.0
2013-01-15 13:30:00,63.16,63.27,62.84,62.87,52400.0,56.0274,56.125,55.7436,55.7702,52400.0
2013-01-15 14:00:00,62.87,62.97,62.75,62.77,59300.0,55.7702,55.8589,55.6637,55.6815,59300.0
2013-01-15 14:30:00,62.77,63.01,62.72,62.89,68300.0,55.6815,55.8944,55.6371,55.7879,68300.0
2013-01-15 15:00:00,62.9,63.08,62.79,63.08,87500.0,55.7968,55.9565,55.6992,55.9565,87500.0
2013-01-15 15:30:00,63.08,63.15,63.03,63.06,123900.0,55.9565,56.0186,55.9121,55.9387,123900.0
2013-01-16 09:30:00,63.17,63.55,63.14,63.34,101400.0,56.0363,56.3734,56.0097,56.1871,101400.0
2013-01-16 10:00:00,63.29,63.51,63.22,63.51,78200.0,56.1428,56.3379,56.0807,56.3379,78200.0
2013-01-16 10:30:00,63.5,63.64,63.48,63.6,105900.0,56.329,56.4532,56.3113,56.4178,105900.0
2013-01-16 11:00:00,63.6,63.9,63.52,63.84,93700.0,56.4178,56.6839,56.3468,56.6307,93700.0
2013-01-16 11:30:00,63.86,63.88,63.59,63.7,74700.0,56.6484,56.6661,56.4089,56.5065,74700.0
2013-01-16 12:00:00,63.69,63.78,63.67,63.76,84900.0,56.4976,56.5774,56.4798,56.5597,84900.0
2013-01-16 12:30:00,63.75,63.77,63.65,63.73,71100.0,56.5508,56.5686,56.4621,56.5331,71100.0
2013-01-16 13:00:00,63.72,63.8,63.65,63.76,69100.0,56.5242,56.5952,56.4621,56.5597,69100.0
2013-01-16 13:30:00,63.77,63.88,63.73,63.87,44300.0,56.5686,56.6661,56.5331,56.6573,44300.0
2013-01-16 14:00:00,63.89,63.97,63.73,63.76,47700.0,56.675,56.746,56.5331,56.5597,47700.0
2013-01-16 14:30:00,63.78,63.94,63.76,63.83,56300.0,56.5774,56.7194,56.5597,56.6218,56300.0
2013-01-16 15:00:00,63.84,63.84,63.64,63.65,45600.0,56.6307,56.6307,56.4532,56.4621,45600.0
2013-01-16 15:30:00,63.66,63.99,63.65,63.82,199900.0,56.471,56.7637,56.4621,56.6129,199900.0
2013-01-17 09:30:00,65.48,68.73,65.37,68.32,1975100.0,58.0854,60.9684,57.9879,60.6047,1975100.0
2013-01-17 10:00:00,68.32,68.62,67.63,68.31,726100.0,60.6047,60.8709,59.9927,60.5959,726100.0
2013-01-17 10:30:00,68.28,68.4,67.67,67.99,628700.0,60.5692,60.6757,60.0281,60.312,628700.0
2013-01-17 11:00:00,67.99,68.9,67.99,68.77,419200.0,60.312,61.1192,60.312,61.0039,419200.0
2013-01-17 11:30:00,68.77,68.84,68.59,68.76,287300.0,61.0039,61.066,60.8442,60.995,287300.0
2013-01-17 12:00:00,68.75,69.38,68.71,69.37,204200.0,60.9862,61.545,60.9507,61.5362,204200.0
2013-01-17 12:30:00,69.36,69.4,68.85,69.12,154200.0,61.5273,61.5628,61.0749,61.3144,154200.0
2013-01-17 13:00:00,69.12,69.2,69.01,69.1,100200.0,61.3144,61.3854,61.2168,61.2966,100200.0
2013-01-17 13:30:00,69.1,69.39,69.09,69.36,110600.0,61.2966,61.5539,61.2878,61.5273,110600.0
2013-01-17 14:00:00,69.37,69.62,69.04,69.14,271500.0,61.5362,61.7579,61.2434,61.3321,271500.0
2013-01-17 14:30:00,69.14,69.16,68.34,68.39,254700.0,61.3321,61.3499,60.6225,60.6668,254700.0
2013-01-17 15:00:00,68.39,68.45,67.99,68.38,227200.0,60.6668,60.7201,60.312,60.658,227200.0
2013-01-17 15:30:00,68.38,68.6,68.03,68.36,389900.0,60.658,60.8531,60.3475,60.6402,389900.0
2013-01-18 09:30:00,68.95,69.18,68.69,68.89,302700.0,61.1636,61.3676,60.9329,61.1104,302700.0
2013-01-18 10:00:00,68.91,69.32,68.87,69.28,229300.0,61.1281,61.4918,61.0926,61.4563,229300.0
2013-01-18 10:30:00,69.28,69.31,68.53,68.69,295600.0,61.4563,61.4829,60.791,60.9329,295600.0
2013-01-18 11:00:00,68.69,68.77,68.48,68.63,112900.0,60.9329,61.0039,60.7467,60.8797,112900.0
2013-01-18 11:30:00,68.62,68.74,68.44,68.73,88300.0,60.8709,60.9773,60.7112,60.9684,88300.0
2013-01-18 12:00:00,68.71,68.93,68.7,68.83,65100.0,60.9507,61.1458,60.9418,61.0571,65100.0
2013-01-18 12:30:00,68.83,68.89,68.83,68.84,49700.0,61.0571,61.1104,61.0571,61.066,49700.0
2013-01-18 13:00:00,68.85,69.02,68.83,68.85,196700.0,61.0749,61.2257,61.0571,61.0749,196700.0
2013-01-18 13:30:00,68.85,68.94,68.83,68.83,61300.0,61.0749,61.1547,61.0571,61.0571,61300.0
2013-01-18 14:00:00,68.83,68.94,68.83,68.92,92400.0,61.0571,61.1547,61.0571,61.137,92400.0
2013-01-18 14:30:00,68.92,69.13,68.92,69.08,116900.0,61.137,61.3233,61.137,61.2789,116900.0
2013-01-18 15:00:00,69.07,69.19,69.0,69.13,80400.0,61.27,61.3765,61.2079,61.3233,80400.0
2013-01-18 15:30:00,69.13,69.18,68.95,69.18,243100.0,61.3233,61.3676,61.1636,61.3676,243100.0
2013-01-22 09:30:00,69.76,69.8,69.42,69.67,180400.0,61.8821,61.9176,61.5805,61.8023,180400.0
2013-01-22 10:00:00,69.71,69.71,69.34,69.4,73400.0,61.8378,61.8378,61.5095,61.5628,73400.0
2013-01-22 10:30:00,69.39,69.82,69.38,69.79,88800.0,61.5539,61.9353,61.545,61.9087,88800.0
2013-01-22 11:00:00,69.8,69.91,69.69,69.91,92300.0,61.9176,62.0152,61.82,62.0152,92300.0
2013-01-22 11:30:00,69.91,69.94,69.58,69.58,68700.0,62.0152,62.0418,61.7224,61.7224,68700.0
2013-01-22 12:00:00,69.57,69.57,69.34,69.45,134500.0,61.7136,61.7136,61.5095,61.6071,134500.0
2013-01-22 12:30:00,69.46,69.79,69.43,69.64,62200.0,61.616,61.9087,61.5894,61.7757,62200.0
2013-01-22 13:00:00,69.67,70.03,69.67,69.95,121800.0,61.8023,62.1216,61.8023,62.0507,121800.0
2013-01-22 13:30:00,69.94,70.0,69.84,69.97,43600.0,62.0418,62.095,61.9531,62.0684,43600.0
2013-01-22 14:00:00,69.96,70.03,69.83,69.87,49000.0,62.0595,62.1216,61.9442,61.9797,49000.0
2013-01-22 14:30:00,69.87,70.04,69.84,69.9,95800.0,61.9797,62.1305,61.9531,62.0063,95800.0
2013-01-22 15:00:00,69.91,69.98,69.77,69.9,132400.0,62.0152,62.0773,61.891,62.0063,132400.0
2013-01-22 15:30:00,69.9,69.98,69.82,69.95,159500.0,62.0063,62.0773,61.9353,62.0507,159500.0
2013-01-23 09:30:00,69.25,69.46,69.21,69.24,117400.0,61.4297,61.616,61.3942,61.4208,117400.0
2013-01-23 10:00:00,69.26,69.3,68.87,68.87,90900.0,61.4386,61.4741,61.0926,61.0926,90900.0
2013-01-23 10:30:00,68.87,68.87,68.51,68.56,167200.0,61.0926,61.0926,60.7733,60.8176,167200.0
2013-01-23 11:00:00,68.54,68.84,68.53,68.81,101600.0,60.7999,61.066,60.791,61.0394,101600.0
2013-01-23 11:30:00,68.82,68.95,68.78,68.79,70500.0,61.0483,61.1636,61.0128,61.0217,70500.0
2013-01-23 12:00:00,68.79,68.91,68.72,68.76,43200.0,61.0217,61.1281,60.9596,60.995,43200.0
2013-01-23 12:30:00,68.76,68.81,68.6,68.7,86900.0,60.995,61.0394,60.8531,60.9418,86900.0
2013-01-23 13:00:00,68.69,68.87,68.65,68.84,125100.0,60.9329,61.0926,60.8975,61.066,125100.0
2013-01-23 13:30:00,68.83,68.85,68.74,68.84,78300.0,61.0571,61.0749,60.9773,61.066,78300.0
2013-01-23 14:00:00,68.85,69.07,68.84,69.02,88300.0,61.0749,61.27,61.066,61.2257,88300.0
2013-01-23 14:30:00,69.03,69.25,69.01,69.17,133400.0,61.2346,61.4297,61.2168,61.3587,133400.0
2013-01-23 15:00:00,69.15,69.18,69.06,69.12,92500.0,61.341,61.3676,61.2612,61.3144,92500.0
2013-01-23 15:30:00,69.11,69.29,69.09,69.24,170400.0,61.3055,61.4652,61.2878,61.4208,170400.0
2013-01-24 09:30:00,70.49,70.9,70.35,70.67,292800.0,62.5297,62.8934,62.4055,62.6893,292800.0
2013-01-24 10:00:00,70.67,71.22,70.67,71.07,186200.0,62.6893,63.1772,62.6893,63.0442,186200.0
2013-01-24 10:30:00,71.03,71.3,70.99,71.02,152900.0,63.0087,63.2482,62.9732,62.9998,152900.0
2013-01-24 11:00:00,71.02,71.02,70.8,70.96,74400.0,62.9998,62.9998,62.8047,62.9466,74400.0
2013-01-24 11:30:00,70.96,71.06,70.84,70.91,60700.0,62.9466,63.0353,62.8402,62.9022,60700.0
2013-01-24 12:00:00,70.9,71.02,70.84,71.01,81600.0,62.8934,62.9998,62.8402,62.991,81600.0
2013-01-24 12:30:00,71.01,71.02,70.9,70.93,69900.0,62.991,62.9998,62.8934,62.92,69900.0
2013-01-24 13:00:00,70.93,71.16,70.92,71.15,101400.0,62.92,63.124,62.9111,63.1151,101400.0
2013-01-24 13:30:00,71.15,71.27,70.94,70.95,177300.0,63.1151,63.2216,62.9289,62.9377,177300.0
2013-01-24 14:00:00,70.95,71.03,70.86,70.91,198100.0,62.9377,63.0087,62.8579,62.9022,198100.0
2013-01-24 14:30:00,70.92,71.25,70.92,71.11,151600.0,62.9111,63.2039,62.9111,63.0797,151600.0
2013-01-24 15:00:00,71.09,71.21,71.0,71.16,119300.0,63.0619,63.1684,62.9821,63.124,119300.0
2013-01-24 15:30:00,71.15,71.27,71.09,71.19,231800.0,63.1151,63.2216,63.0619,63.1506,231800.0
2013-01-25 09:30:00,72.69,73.25,72.52,73.05,355100.0,64.4812,64.978,64.3304,64.8006,355100.0
2013-01-25 10:00:00,73.05,73.38,72.89,73.07,240100.0,64.8006,65.0933,64.6586,64.8183,240100.0
2013-01-25 10:30:00,73.04,73.34,73.01,73.25,143600.0,64.7917,65.0578,64.7651,64.978,143600.0
2013-01-25 11:00:00,73.25,73.55,73.25,73.48,159800.0,64.978,65.2441,64.978,65.182,159800.0
2013-01-25 11:30:00,73.48,73.61,73.13,73.36,68800.0,65.182,65.2973,64.8715,65.0756,68800.0
2013-01-25 12:00:00,73.36,73.59,73.35,73.47,84700.0,65.0756,65.2796,65.0667,65.1731,84700.0
2013-01-25 12:30:00,73.48,73.56,73.45,73.48,59900.0,65.182,65.253,65.1554,65.182,59900.0
2013-01-25 13:00:00,73.48,73.69,73.34,73.64,140600.0,65.182,65.3683,65.0578,65.324,140600.0
2013-01-25 13:30:00,73.64,73.92,73.55,73.92,80000.0,65.324,65.5723,65.2441,65.5723,80000.0
2013-01-25 14:00:00,73.92,74.17,73.87,74.15,187800.0,65.5723,65.7941,65.528,65.7764,187800.0
2013-01-25 14:30:00,74.15,74.24,73.83,73.83,153300.0,65.7764,65.8562,65.4925,65.4925,153300.0
2013-01-25 15:00:00,73.84,74.07,73.83,73.92,211600.0,65.5014,65.7054,65.4925,65.5723,211600.0
2013-01-25 15:30:00,73.9,74.06,73.68,74.05,359600.0,65.5546,65.6965,65.3594,65.6877,359600.0
2013-01-28 09:30:00,76.21,76.44,76.01,76.22,460400.0,67.6037,67.8078,67.4263,67.6126,460400.0
2013-01-28 10:00:00,76.2,76.25,75.42,75.49,270400.0,67.5949,67.6392,66.9029,66.965,270400.0
2013-01-28 10:30:00,75.5,75.5,75.18,75.37,185600.0,66.9739,66.9739,66.69,66.8586,185600.0
2013-01-28 11:00:00,75.38,75.62,75.26,75.57,248000.0,66.8675,67.0804,66.761,67.036,248000.0
2013-01-28 11:30:00,75.61,75.85,75.43,75.47,216200.0,67.0715,67.2844,66.9118,66.9473,216200.0
2013-01-28 12:00:00,75.47,75.48,75.12,75.17,68700.0,66.9473,66.9562,66.6368,66.6812,68700.0
2013-01-28 12:30:00,75.17,75.34,75.08,75.13,44200.0,66.6812,66.832,66.6013,66.6457,44200.0
2013-01-28 13:00:00,75.11,75.11,74.83,74.85,71300.0,66.6279,66.6279,66.3796,66.3973,71300.0
2013-01-28 13:30:00,74.82,74.83,74.7,74.8,47300.0,66.3707,66.3796,66.2642,66.353,47300.0
2013-01-28 14:00:00,74.78,75.25,74.78,75.25,108000.0,66.3352,66.7521,66.3352,66.7521,108000.0
2013-01-28 14:30:00,75.26,75.34,75.16,75.32,88100.0,66.761,66.832,66.6723,66.8142,88100.0
2013-01-28 15:00:00,75.32,75.33,75.08,75.28,155100.0,66.8142,66.8231,66.6013,66.7787,155100.0
2013-01-28 15:30:00,75.28,75.53,75.27,75.48,271900.0,66.7787,67.0005,66.7699,66.9562,271900.0
2013-01-29 09:30:00,74.71,75.08,74.59,74.87,270300.0,66.2731,66.6013,66.1667,66.415,270300.0
2013-01-29 10:00:00,74.87,75.01,74.6,74.84,93300.0,66.415,66.5392,66.1755,66.3884,93300.0
2013-01-29 10:30:00,74.86,75.07,74.79,75.0,145900.0,66.4062,66.5925,66.3441,66.5304,145900.0
2013-01-29 11:00:00,75.0,75.26,74.88,75.19,90100.0,66.5304,66.761,66.4239,66.6989,90100.0
2013-01-29 11:30:00,75.24,75.26,74.98,75.01,49200.0,66.7433,66.761,66.5126,66.5392,49200.0
2013-01-29 12:00:00,75.03,75.05,74.96,74.99,45800.0,66.557,66.5747,66.4949,66.5215,45800.0
2013-01-29 12:30:00,75.0,75.08,74.93,74.99,55000.0,66.5304,66.6013,66.4683,66.5215,55000.0
2013-01-29 13:00:00,74.99,75.01,74.91,75.0,61300.0,66.5215,66.5392,66.4505,66.5304,61300.0
2013-01-29 13:30:00,74.97,75.17,74.96,75.09,57200.0,66.5038,66.6812,66.4949,66.6102,57200.0
2013-01-29 14:00:00,75.08,75.17,74.95,74.98,61300.0,66.6013,66.6812,66.486,66.5126,61300.0
2013-01-29 14:30:00,74.99,75.03,74.87,74.88,116700.0,66.5215,66.557,66.415,66.4239,116700.0
2013-01-29 15:00:00,74.89,75.14,74.88,75.14,101800.0,66.4328,66.6546,66.4239,66.6546,101800.0
2013-01-29 15:30:00,75.13,75.31,75.13,75.29,104600.0,66.6457,66.8054,66.6457,66.7876,104600.0
2013-01-30 09:30:00,75.57,75.98,75.53,75.84,115800.0,67.036,67.3997,67.0005,67.2755,115800.0
2013-01-30 10:00:00,75.81,75.98,75.58,75.61,97100.0,67.2489,67.3997,67.0449,67.0715,97100.0
2013-01-30 10:30:00,75.59,75.73,75.34,75.68,104700.0,67.0537,67.1779,66.832,67.1336,104700.0
2013-01-30 11:00:00,75.67,75.81,75.5,75.59,78500.0,67.1247,67.2489,66.9739,67.0537,78500.0
2013-01-30 11:30:00,75.57,75.89,75.52,75.52,55800.0,67.036,67.3199,66.9916,66.9916,55800.0
2013-01-30 12:00:00,75.52,75.54,75.33,75.34,42300.0,66.9916,67.0094,66.8231,66.832,42300.0
2013-01-30 12:30:00,75.35,75.49,75.27,75.49,31400.0,66.8408,66.965,66.7699,66.965,31400.0
2013-01-30 13:00:00,75.47,75.49,75.33,75.4,62100.0,66.9473,66.965,66.8231,66.8852,62100.0
2013-01-30 13:30:00,75.42,75.42,75.27,75.32,90000.0,66.9029,66.9029,66.7699,66.8142,90000.0
2013-01-30 14:00:00,75.32,75.51,75.24,75.3,174000.0,66.8142,66.9828,66.7433,66.7965,174000.0
2013-01-30 14:30:00,75.3,75.42,75.23,75.38,143300.0,66.7965,66.9029,66.7344,66.8675,143300.0
2013-01-30 15:00:00,75.37,75.4,75.13,75.15,117700.0,66.8586,66.8852,66.6457,66.6634,117700.0
2013-01-30 15:30:00,75.14,75.22,75.02,75.22,146100.0,66.6546,66.7255,66.5481,66.7255,146100.0
2013-01-31 09:30:00,75.69,75.9,75.15,75.63,178400.0,67.1424,67.3287,66.6634,67.0892,178400.0
2013-01-31 10:00:00,75.62,75.65,75.33,75.42,86600.0,67.0804,67.107,66.8231,66.9029,86600.0
2013-01-31 10:30:00,75.39,75.73,75.21,75.22,219400.0,66.8763,67.1779,66.7167,66.7255,219400.0
2013-01-31 11:00:00,75.23,75.35,75.14,75.18,92300.0,66.7344,66.8408,66.6546,66.69,92300.0
2013-01-31 11:30:00,75.15,75.25,74.88,74.91,76900.0,66.6634,66.7521,66.4239,66.4505,76900.0
2013-01-31 12:00:00,74.91,74.94,74.69,74.74,102100.0,66.4505,66.4771,66.2554,66.2997,102100.0
2013-01-31 12:30:00,74.76,75.11,74.71,75.05,48200.0,66.3175,66.6279,66.2731,66.5747,48200.0
2013-01-31 13:00:00,75.07,75.07,74.84,75.0,48000.0,66.5925,66.5925,66.3884,66.5304,48000.0
2013-01-31 13:30:00,75.0,75.15,75.0,75.09,56900.0,66.5304,66.6634,66.5304,66.6102,56900.0
2013-01-31 14:00:00,75.1,75.2,75.09,75.11,63300.0,66.6191,66.7078,66.6102,66.6279,63300.0
2013-01-31 14:30:00,75.1,75.19,75.07,75.09,70700.0,66.6191,66.6989,66.5925,66.6102,70700.0
2013-01-31 15:00:00,75.09,75.21,75.05,75.1,227900.0,66.6102,66.7167,66.5747,66.6191,227900.0
2013-01-31 15:30:00,75.08,75.22,75.04,75.1,314000.0,66.6013,66.7255,66.5659,66.6191,314000.0
2013-02-01 09:30:00,77.64,77.91,76.81,76.83,571300.0,68.8722,69.1117,68.136,68.1537,571300.0
2013-02-01 10:00:00,76.87,77.35,76.73,76.96,245000.0,68.1892,68.615,68.065,68.269,245000.0
2013-02-01 10:30:00,76.94,77.49,76.91,77.49,132200.0,68.2513,68.7392,68.2247,68.7392,132200.0
2013-02-01 11:00:00,77.49,77.57,77.3,77.34,220000.0,68.7392,68.8101,68.5706,68.6061,220000.0
2013-02-01 11:30:00,77.33,77.59,77.28,77.48,212000.0,68.5972,68.8279,68.5529,68.7303,212000.0
2013-02-01 12:00:00,77.48,77.5,77.25,77.27,105400.0,68.7303,68.748,68.5263,68.544,105400.0
2013-02-01 12:30:00,77.29,77.33,77.15,77.3,141700.0,68.5618,68.5972,68.4376,68.5706,141700.0
2013-02-01 13:00:00,77.31,77.33,77.2,77.27,117100.0,68.5795,68.5972,68.4819,68.544,117100.0
2013-02-01 13:30:00,77.27,77.34,77.01,77.3,124300.0,68.544,68.6061,68.3134,68.5706,124300.0
2013-02-01 14:00:00,77.31,77.64,77.2,77.46,221900.0,68.5795,68.8722,68.4819,68.7126,221900.0
2013-02-01 14:30:00,77.47,77.82,77.39,77.54,208700.0,68.7214,69.0319,68.6505,68.7835,208700.0
2013-02-01 15:00:00,77.55,78.0,77.53,77.88,197200.0,68.7924,69.1916,68.7747,69.0851,197200.0
2013-02-01 15:30:00,77.86,78.3,77.86,78.17,388200.0,69.0674,69.4577,69.0674,69.3424,388200.0
2013-02-04 09:30:00,76.96,77.53,76.94,77.32,178200.0,68.269,68.7747,68.2513,68.5884,178200.0
2013-02-04 10:00:00,77.36,77.63,77.13,77.54,99200.0,68.6239,68.8634,68.4198,68.7835,99200.0
2013-02-04 10:30:00,77.56,77.66,77.28,77.31,109200.0,68.8013,68.89,68.5529,68.5795,109200.0
2013-02-04 11:00:00,77.31,77.34,76.96,77.02,107700.0,68.5795,68.6061,68.269,68.3223,107700.0
2013-02-04 11:30:00,77.01,77.07,76.58,76.62,89800.0,68.3134,68.3666,67.9319,67.9674,89800.0
2013-02-04 12:00:00,76.59,76.59,76.22,76.57,76900.0,67.9408,67.9408,67.6126,67.9231,76900.0
2013-02-04 12:30:00,76.56,76.87,76.56,76.69,40700.0,67.9142,68.1892,67.9142,68.0295,40700.0
2013-02-04 13:00:00,76.68,76.71,76.42,76.43,43200.0,68.0206,68.0473,67.79,67.7989,43200.0
2013-02-04 13:30:00,76.43,76.46,76.25,76.28,47300.0,67.7989,67.8255,67.6392,67.6658,47300.0
2013-02-04 14:00:00,76.28,76.57,76.28,76.57,73100.0,67.6658,67.9231,67.6658,67.9231,73100.0
2013-02-04 14:30:00,76.59,76.72,76.51,76.72,50000.0,67.9408,68.0561,67.8698,68.0561,50000.0
2013-02-04 15:00:00,76.7,76.7,76.44,76.64,112500.0,68.0384,68.0384,67.8078,67.9852,112500.0
2013-02-04 15:30:00,76.64,76.65,76.38,76.46,98900.0,67.9852,67.994,67.7545,67.8255,98900.0
2013-02-05 09:30:00,75.99,76.46,75.92,76.42,163100.0,67.4086,67.8255,67.3465,67.79,163100.0
2013-02-05 10:00:00,76.48,76.82,76.37,76.73,148400.0,67.8432,68.1448,67.7457,68.065,148400.0
2013-02-05 10:30:00,76.76,76.82,76.49,76.49,87500.0,68.0916,68.1448,67.8521,67.8521,87500.0
2013-02-05 11:00:00,76.51,76.61,76.21,76.53,145300.0,67.8698,67.9586,67.6037,67.8876,145300.0
2013-02-05 11:30:00,76.55,76.69,76.43,76.69,55200.0,67.9053,68.0295,67.7989,68.0295,55200.0
2013-02-05 12:00:00,76.69,76.91,76.69,76.83,64100.0,68.0295,68.2247,68.0295,68.1537,64100.0
2013-02-05 12:30:00,76.82,77.03,76.76,77.02,62400.0,68.1448,68.3311,68.0916,68.3223,62400.0
2013-02-05 13:00:00,77.02,77.09,76.95,77.04,51800.0,68.3223,68.3843,68.2602,68.34,51800.0
2013-02-05 13:30:00,77.05,77.08,76.86,76.86,43100.0,68.3489,68.3755,68.1803,68.1803,43100.0
2013-02-05 14:00:00,76.85,76.95,76.81,76.82,52500.0,68.1715,68.2602,68.136,68.1448,52500.0
2013-02-05 14:30:00,76.8,76.81,76.67,76.68,94400.0,68.1271,68.136,68.0118,68.0206,94400.0
2013-02-05 15:00:00,76.69,76.69,76.55,76.61,76300.0,68.0295,68.0295,67.9053,67.9586,76300.0
2013-02-05 15:30:00,76.63,76.78,76.49,76.52,163000.0,67.9763,68.1094,67.8521,67.8787,163000.0
2013-02-06 09:30:00,75.88,76.6,75.42,76.4,193400.0,67.311,67.9497,66.9029,67.7723,193400.0
2013-02-06 10:00:00,76.39,76.42,76.11,76.34,77500.0,67.7634,67.79,67.515,67.719,77500.0
2013-02-06 10:30:00,76.38,76.41,76.03,76.1,41300.0,67.7545,67.7811,67.4441,67.5061,41300.0
2013-02-06 11:00:00,76.11,76.4,76.0,76.0,89300.0,67.515,67.7723,67.4174,67.4174,89300.0
2013-02-06 11:30:00,76.03,76.03,75.87,75.93,50200.0,67.4441,67.4441,67.3021,67.3553,50200.0
2013-02-06 12:00:00,75.97,76.16,75.95,75.96,18400.0,67.3908,67.5594,67.3731,67.382,18400.0
2013-02-06 12:30:00,75.97,76.06,75.72,75.73,36600.0,67.3908,67.4707,67.1691,67.1779,36600.0
2013-02-06 13:00:00,75.73,75.76,75.44,75.48,64100.0,67.1779,67.2045,66.9207,66.9562,64100.0
2013-02-06 13:30:00,75.44,75.61,75.36,75.57,37900.0,66.9207,67.0715,66.8497,67.036,37900.0
2013-02-06 14:00:00,75.57,75.73,75.53,75.65,33700.0,67.036,67.1779,67.0005,67.107,33700.0
2013-02-06 14:30:00,75.65,75.77,75.63,75.69,29700.0,67.107,67.2134,67.0892,67.1424,29700.0
2013-02-06 15:00:00,75.69,75.77,75.56,75.66,73700.0,67.1424,67.2134,67.0271,67.1158,73700.0
2013-02-06 15:30:00,75.66,75.97,75.57,75.97,149800.0,67.1158,67.3908,67.036,67.3908,149800.0
2013-02-07 09:30:00,75.31,75.34,74.99,75.28,206400.0,66.8054,66.832,66.5215,66.7787,206400.0
2013-02-07 10:00:00,75.25,75.3,74.72,74.96,118000.0,66.7521,66.7965,66.282,66.4949,118000.0
2013-02-07 10:30:00,74.92,75.08,74.64,74.89,131300.0,66.4594,66.6013,66.211,66.4328,131300.0
2013-02-07 11:00:00,74.89,75.1,74.73,74.73,61100.0,66.4328,66.6191,66.2909,66.2909,61100.0
2013-02-07 11:30:00,74.74,74.74,74.54,74.58,29700.0,66.2997,66.2997,66.1223,66.1578,29700.0
2013-02-07 12:00:00,74.59,74.75,74.57,74.69,61100.0,66.1667,66.3086,66.1489,66.2554,61100.0
2013-02-07 12:30:00,74.71,74.78,74.63,74.74,50200.0,66.2731,66.3352,66.2022,66.2997,50200.0
2013-02-07 13:00:00,74.74,74.74,74.55,74.59,77000.0,66.2997,66.2997,66.1312,66.1667,77000.0
2013-02-07 13:30:00,74.59,74.87,74.52,74.78,46000.0,66.1667,66.415,66.1046,66.3352,46000.0
2013-02-07 14:00:00,74.79,74.87,74.49,74.52,125100.0,66.3441,66.415,66.078,66.1046,125100.0
2013-02-07 14:30:00,74.53,74.87,74.44,74.85,49500.0,66.1134,66.415,66.0336,66.3973,49500.0
2013-02-07 15:00:00,74.84,74.91,74.66,74.84,67100.0,66.3884,66.4505,66.2288,66.3884,67100.0
2013-02-07 15:30:00,74.86,75.39,74.74,75.3,193300.0,66.4062,66.8763,66.2997,66.7965,193300.0
2013-02-08 09:30:00,74.87,75.34,74.79,75.17,174700.0,66.415,66.832,66.3441,66.6812,174700.0
2013-02-08 10:00:00,75.17,75.32,75.07,75.09,73400.0,66.6812,66.8142,66.5925,66.6102,73400.0
2013-02-08 10:30:00,75.09,75.24,75.05,75.09,38800.0,66.6102,66.7433,66.5747,66.6102,38800.0
2013-02-08 11:00:00,75.11,75.13,74.86,74.86,67500.0,66.6279,66.6457,66.4062,66.4062,67500.0
2013-02-08 11:30:00,74.89,75.2,74.81,75.18,53900.0,66.4328,66.7078,66.3618,66.69,53900.0
2013-02-08 12:00:00,75.17,75.41,75.09,75.39,28700.0,66.6812,66.8941,66.6102,66.8763,28700.0
2013-02-08 12:30:00,75.41,75.44,75.22,75.26,41200.0,66.8941,66.9207,66.7255,66.761,41200.0
2013-02-08 13:00:00,75.24,75.32,75.09,75.09,20700.0,66.7433,66.8142,66.6102,66.6102,20700.0
2013-02-08 13:30:00,75.11,75.13,74.78,75.01,77800.0,66.6279,66.6457,66.3352,66.5392,77800.0
2013-02-08 14:00:00,75.01,75.01,74.85,74.87,33700.0,66.5392,66.5392,66.3973,66.415,33700.0
2013-02-08 14:30:00,74.87,75.0,74.7,74.7,48300.0,66.415,66.5304,66.2642,66.2642,48300.0
2013-02-08 15:00:00,74.72,74.78,74.68,74.71,38300.0,66.282,66.3352,66.2465,66.2731,38300.0
2013-02-08 15:30:00,74.73,74.79,74.58,74.78,116900.0,66.2909,66.3441,66.1578,66.3352,116900.0
2013-02-11 09:30:00,74.88,74.89,74.56,74.76,112900.0,66.4239,66.4328,66.1401,66.3175,112900.0
2013-02-11 10:00:00,74.75,74.79,74.49,74.65,76300.0,66.3086,66.3441,66.078,66.2199,76300.0
2013-02-11 10:30:00,74.66,74.81,74.54,74.81,32000.0,66.2288,66.3618,66.1223,66.3618,32000.0
2013-02-11 11:00:00,74.92,75.09,74.8,74.82,61700.0,66.4594,66.6102,66.353,66.3707,61700.0
2013-02-11 11:30:00,74.85,74.99,74.79,74.91,18400.0,66.3973,66.5215,66.3441,66.4505,18400.0
2013-02-11 12:00:00,74.93,74.99,74.78,74.97,34100.0,66.4683,66.5215,66.3352,66.5038,34100.0
2013-02-11 12:30:00,74.94,75.06,74.86,74.96,24400.0,66.4771,66.5836,66.4062,66.4949,24400.0
2013-02-11 13:00:00,74.95,75.06,74.69,74.76,42400.0,66.486,66.5836,66.2554,66.3175,42400.0
2013-02-11 13:30:00,74.78,74.91,74.75,74.86,31900.0,66.3352,66.4505,66.3086,66.4062,31900.0
2013-02-11 14:00:00,74.88,74.96,74.86,74.96,33100.0,66.4239,66.4949,66.4062,66.4949,33100.0
2013-02-11 14:30:00,74.97,74.99,74.83,74.87,28700.0,66.5038,66.5215,66.3796,66.415,28700.0
2013-02-11 15:00:00,74.87,74.94,74.78,74.81,39500.0,66.415,66.4771,66.3352,66.3618,39500.0
2013-02-11 15:30:00,74.82,74.97,74.8,74.91,70200.0,66.3707,66.5038,66.353,66.4505,70200.0
2013-02-12 09:30:00,74.86,75.06,74.86,74.92,68900.0,66.4062,66.5836,66.4062,66.4594,68900.0
2013-02-12 10:00:00,74.9,75.27,74.9,75.09,30700.0,66.4417,66.7699,66.4417,66.6102,30700.0
2013-02-12 10:30:00,75.11,75.39,75.02,75.33,58500.0,66.6279,66.8763,66.5481,66.8231,58500.0
2013-02-12 11:00:00,75.34,75.45,75.16,75.24,70100.0,66.832,66.9296,66.6723,66.7433,70100.0
2013-02-12 11:30:00,75.28,75.34,74.97,75.01,59900.0,66.7787,66.832,66.5038,66.5392,59900.0
2013-02-12 12:00:00,75.02,75.05,74.94,74.96,27100.0,66.5481,66.5747,66.4771,66.4949,27100.0
2013-02-12 12:30:00,74.94,75.08,74.91,74.96,20500.0,66.4771,66.6013,66.4505,66.4949,20500.0
2013-02-12 13:00:00,75.01,75.07,74.96,75.03,15200.0,66.5392,66.5925,66.4949,66.557,15200.0
2013-02-12 13:30:00,75.02,75.02,74.82,74.82,26600.0,66.5481,66.5481,66.3707,66.3707,26600.0
2013-02-12 14:00:00,74.83,74.95,74.69,74.69,34900.0,66.3796,66.486,66.2554,66.2554,34900.0
2013-02-12 14:30:00,74.7,74.89,74.69,74.87,26100.0,66.2642,66.4328,66.2554,66.415,26100.0
2013-02-12 15:00:00,74.85,75.0,74.83,74.96,19300.0,66.3973,66.5304,66.3796,66.4949,19300.0
2013-02-12 15:30:00,74.98,75.05,74.89,74.97,85300.0,66.5126,66.5747,66.4328,66.5038,85300.0
2013-02-13 09:30:00,74.18,74.77,74.0,74.73,214600.0,65.803,66.3263,65.6433,66.2909,214600.0
2013-02-13 10:00:00,74.74,74.98,74.62,74.68,49600.0,66.2997,66.5126,66.1933,66.2465,49600.0
2013-02-13 10:30:00,74.69,74.77,74.54,74.59,47300.0,66.2554,66.3263,66.1223,66.1667,47300.0
2013-02-13 11:00:00,74.59,74.72,74.21,74.23,84900.0,66.1667,66.282,65.8296,65.8473,84900.0
2013-02-13 11:30:00,74.24,74.26,73.99,74.03,42300.0,65.8562,65.8739,65.6344,65.6699,42300.0
2013-02-13 12:00:00,74.02,74.13,73.97,74.01,33800.0,65.661,65.7586,65.6167,65.6522,33800.0
2013-02-13 12:30:00,74.0,74.27,74.0,74.11,27900.0,65.6433,65.8828,65.6433,65.7409,27900.0
2013-02-13 13:00:00,74.12,74.27,74.1,74.25,12000.0,65.7497,65.8828,65.732,65.8651,12000.0
2013-02-13 13:30:00,74.22,74.26,74.13,74.15,27600.0,65.8385,65.8739,65.7586,65.7764,27600.0
2013-02-13 14:00:00,74.16,74.19,73.99,74.12,57100.0,65.7852,65.8118,65.6344,65.7497,57100.0
2013-02-13 14:30:00,74.12,74.16,73.96,74.16,67800.0,65.7497,65.7852,65.6078,65.7852,67800.0
2013-02-13 15:00:00,74.17,74.27,74.05,74.06,73300.0,65.7941,65.8828,65.6877,65.6965,73300.0
2013-02-13 15:30:00,74.06,74.29,73.97,74.29,137000.0,65.6965,65.9005,65.6167,65.9005,137000.0
2013-02-14 09:30:00,73.55,74.1,73.43,73.98,128900.0,65.2441,65.732,65.1377,65.6256,128900.0
2013-02-14 10:00:00,73.97,74.05,73.86,73.97,35000.0,65.6167,65.6877,65.5191,65.6167,35000.0
2013-02-14 10:30:00,73.98,74.33,73.94,74.27,48400.0,65.6256,65.936,65.5901,65.8828,48400.0
2013-02-14 11:00:00,74.27,74.31,74.06,74.1,59600.0,65.8828,65.9183,65.6965,65.732,59600.0
2013-02-14 11:30:00,74.12,74.22,73.98,74.22,28700.0,65.7497,65.8385,65.6256,65.8385,28700.0
2013-02-14 12:00:00,74.21,74.47,74.21,74.31,30600.0,65.8296,66.0602,65.8296,65.9183,30600.0
2013-02-14 12:30:00,74.29,74.59,74.19,74.57,37200.0,65.9005,66.1667,65.8118,66.1489,37200.0
2013-02-14 13:00:00,74.57,74.62,74.45,74.45,31700.0,66.1489,66.1933,66.0425,66.0425,31700.0
2013-02-14 13:30:00,74.45,74.57,74.36,74.56,24100.0,66.0425,66.1489,65.9626,66.1401,24100.0
2013-02-14 14:00:00,74.56,74.56,74.4,74.52,34100.0,66.1401,66.1401,65.9981,66.1046,34100.0
2013-02-14 14:30:00,74.5,74.65,74.43,74.61,27000.0,66.0868,66.2199,66.0247,66.1844,27000.0
2013-02-14 15:00:00,74.61,74.81,74.58,74.8,59400.0,66.1844,66.3618,66.1578,66.353,59400.0
2013-02-14 15:30:00,74.79,74.93,74.69,74.86,194000.0,66.3441,66.4683,66.2554,66.4062,194000.0
2013-02-15 09:30:00,73.86,73.9,73.4,73.48,121700.0,65.5191,65.5546,65.1111,65.182,121700.0
2013-02-15 10:00:00,73.49,73.78,73.49,73.67,67500.0,65.1909,65.4481,65.1909,65.3506,67500.0
2013-02-15 10:30:00,73.65,73.65,73.39,73.49,59700.0,65.3328,65.3328,65.1022,65.1909,59700.0
2013-02-15 11:00:00,73.5,73.63,73.11,73.12,115400.0,65.1998,65.3151,64.8538,64.8627,115400.0
2013-02-15 11:30:00,73.15,73.15,72.58,72.79,189900.0,64.8893,64.8893,64.3837,64.5699,189900.0
2013-02-15 12:00:00,72.8,72.8,72.62,72.73,33500.0,64.5788,64.5788,64.4191,64.5167,33500.0
2013-02-15 12:30:00,72.71,72.94,72.68,72.92,32800.0,64.499,64.703,64.4724,64.6853,32800.0
2013-02-15 13:00:00,72.93,72.96,72.74,72.76,29900.0,64.6941,64.7207,64.5256,64.5433,29900.0
2013-02-15 13:30:00,72.73,72.88,72.73,72.85,21600.0,64.5167,64.6498,64.5167,64.6232,21600.0
2013-02-15 14:00:00,72.86,72.9,72.74,72.77,106700.0,64.632,64.6675,64.5256,64.5522,106700.0
2013-02-15 14:30:00,72.76,72.81,72.61,72.69,110200.0,64.5433,64.5877,64.4103,64.4812,110200.0
2013-02-15 15:00:00,72.68,72.75,72.61,72.7,118100.0,64.4724,64.5345,64.4103,64.4901,118100.0
2013-02-15 15:30:00,72.7,72.74,72.51,72.55,223400.0,64.4901,64.5256,64.3216,64.357,223400.0
2013-02-19 09:30:00,73.83,73.84,73.3,73.69,114800.0,65.4925,65.5014,65.0223,65.3683,114800.0
2013-02-19 10:00:00,73.68,73.68,73.34,73.68,63900.0,65.3594,65.3594,65.0578,65.3594,63900.0
2013-02-19 10:30:00,73.66,73.77,73.39,73.42,54700.0,65.3417,65.4393,65.1022,65.1288,54700.0
2013-02-19 11:00:00,73.43,73.68,73.38,73.68,55000.0,65.1377,65.3594,65.0933,65.3594,55000.0
2013-02-19 11:30:00,73.66,73.8,73.62,73.69,49400.0,65.3417,65.4659,65.3062,65.3683,49400.0
2013-02-19 12:00:00,73.64,73.66,73.36,73.38,31400.0,65.324,65.3417,65.0756,65.0933,31400.0
2013-02-19 12:30:00,73.39,73.5,73.36,73.45,18000.0,65.1022,65.1998,65.0756,65.1554,18000.0
2013-02-19 13:00:00,73.47,73.51,73.42,73.42,8200.0,65.1731,65.2086,65.1288,65.1288,8200.0
2013-02-19 13:30:00,73.44,73.5,73.37,73.41,36400.0,65.1465,65.1998,65.0844,65.1199,36400.0
2013-02-19 14:00:00,73.4,73.62,73.4,73.43,46300.0,65.1111,65.3062,65.1111,65.1377,46300.0
2013-02-19 14:30:00,73.43,73.71,73.43,73.7,62400.0,65.1377,65.386,65.1377,65.3772,62400.0
2013-02-19 15:00:00,73.7,73.76,73.65,73.73,105100.0,65.3772,65.4304,65.3328,65.4038,105100.0
2013-02-19 15:30:00,73.73,74.05,73.73,73.96,127500.0,65.4038,65.6877,65.4038,65.6078,127500.0
2013-02-20 09:30:00,74.02,74.37,73.99,74.16,89600.0,65.661,65.9715,65.6344,65.7852,89600.0
2013-02-20 10:00:00,74.12,74.25,74.06,74.21,46600.0,65.7497,65.8651,65.6965,65.8296,46600.0
2013-02-20 10:30:00,74.18,74.23,73.83,73.84,34400.0,65.803,65.8473,65.4925,65.5014,34400.0
2013-02-20 11:00:00,73.81,73.83,73.27,73.61,61900.0,65.4748,65.4925,64.9957,65.2973,61900.0
2013-02-20 11:30:00,73.62,73.79,73.41,73.78,32900.0,65.3062,65.457,65.1199,65.4481,32900.0
2013-02-20 12:00:00,73.78,73.87,73.73,73.74,21300.0,65.4481,65.528,65.4038,65.4127,21300.0
2013-02-20 12:30:00,73.74,73.75,73.53,73.63,25600.0,65.4127,65.4215,65.2264,65.3151,25600.0
2013-02-20 13:00:00,73.62,73.72,73.52,73.66,22800.0,65.3062,65.3949,65.2175,65.3417,22800.0
2013-02-20 13:30:00,73.66,73.67,73.46,73.51,22300.0,65.3417,65.3506,65.1643,65.2086,22300.0
2013-02-20 14:00:00,73.52,73.56,73.09,73.1,74600.0,65.2175,65.253,64.8361,64.8449,74600.0
2013-02-20 14:30:00,73.14,73.21,72.66,72.67,46800.0,64.8804,64.9425,64.4546,64.4635,46800.0
2013-02-20 15:00:00,72.67,72.68,72.45,72.49,87700.0,64.4635,64.4724,64.2683,64.3038,87700.0
2013-02-20 15:30:00,72.49,72.49,72.14,72.16,182900.0,64.3038,64.3038,63.9933,64.0111,182900.0
2013-02-21 09:30:00,70.92,70.97,70.46,70.64,209300.0,62.9111,62.9555,62.5031,62.6627,209300.0
2013-02-21 10:00:00,70.62,70.82,70.49,70.76,108900.0,62.645,62.8224,62.5297,62.7692,108900.0
2013-02-21 10:30:00,70.72,70.92,70.66,70.78,112500.0,62.7337,62.9111,62.6805,62.7869,112500.0
2013-02-21 11:00:00,70.79,70.97,70.73,70.76,64700.0,62.7958,62.9555,62.7426,62.7692,64700.0
2013-02-21 11:30:00,70.74,70.83,70.6,70.72,42400.0,62.7514,62.8313,62.6273,62.7337,42400.0
2013-02-21 12:00:00,70.71,70.74,70.49,70.52,53600.0,62.7248,62.7514,62.5297,62.5563,53600.0
2013-02-21 12:30:00,70.52,70.64,70.49,70.64,44200.0,62.5563,62.6627,62.5297,62.6627,44200.0
2013-02-21 13:00:00,70.64,70.71,70.56,70.57,24400.0,62.6627,62.7248,62.5918,62.6006,24400.0
2013-02-21 13:30:00,70.57,70.64,70.5,70.59,44200.0,62.6006,62.6627,62.5385,62.6184,44200.0
2013-02-21 14:00:00,70.58,70.58,70.36,70.44,117300.0,62.6095,62.6095,62.4144,62.4853,117300.0
2013-02-21 14:30:00,70.44,70.61,70.42,70.56,64500.0,62.4853,62.6361,62.4676,62.5918,64500.0
2013-02-21 15:00:00,70.56,70.81,70.53,70.8,106200.0,62.5918,62.8135,62.5652,62.8047,106200.0
2013-02-21 15:30:00,70.81,70.87,70.59,70.64,160200.0,62.8135,62.8668,62.6184,62.6627,160200.0
2013-02-22 09:30:00,70.84,71.22,70.5,70.79,199900.0,62.8402,63.1772,62.5385,62.7958,199900.0
2013-02-22 10:00:00,70.75,71.07,70.66,70.92,89700.0,62.7603,63.0442,62.6805,62.9111,89700.0
2013-02-22 10:30:00,70.86,71.01,70.82,70.85,69500.0,62.8579,62.991,62.8224,62.849,69500.0
2013-02-22 11:00:00,70.88,71.12,70.85,71.1,43000.0,62.8756,63.0885,62.849,63.0708,43000.0
2013-02-22 11:30:00,71.15,71.4,71.07,71.4,63500.0,63.1151,63.3369,63.0442,63.3369,63500.0
2013-02-22 12:00:00,71.42,71.65,71.4,71.63,38800.0,63.3547,63.5587,63.3369,63.5409,38800.0
2013-02-22 12:30:00,71.62,71.83,71.6,71.77,36000.0,63.5321,63.7184,63.5143,63.6651,36000.0
2013-02-22 13:00:00,71.76,71.76,71.44,71.45,18000.0,63.6563,63.6563,63.3724,63.3813,18000.0
2013-02-22 13:30:00,71.44,71.55,71.44,71.5,11300.0,63.3724,63.47,63.3724,63.4256,11300.0
2013-02-22 14:00:00,71.5,71.5,71.34,71.39,38400.0,63.4256,63.4256,63.2837,63.328,38400.0
2013-02-22 14:30:00,71.41,71.55,71.4,71.52,30800.0,63.3458,63.47,63.3369,63.4434,30800.0
2013-02-22 15:00:00,71.52,71.58,71.44,71.54,79600.0,63.4434,63.4966,63.3724,63.4611,79600.0
2013-02-22 15:30:00,71.56,71.7,71.51,71.66,60900.0,63.4788,63.603,63.4345,63.5676,60900.0
2013-02-25 09:30:00,72.75,72.96,72.08,72.18,172900.0,64.5345,64.7207,63.9401,64.0288,172900.0
2013-02-25 10:00:00,72.2,72.29,71.52,71.53,76500.0,64.0466,64.1264,63.4434,63.4522,76500.0
2013-02-25 10:30:00,71.53,71.67,71.16,71.25,85400.0,63.4522,63.5764,63.124,63.2039,85400.0
2013-02-25 11:00:00,71.26,71.58,71.08,71.36,69800.0,63.2127,63.4966,63.053,63.3014,69800.0
2013-02-25 11:30:00,71.33,71.45,70.65,70.72,45700.0,63.2748,63.3813,62.6716,62.7337,45700.0
2013-02-25 12:00:00,70.72,71.19,70.68,71.18,40800.0,62.7337,63.1506,62.6982,63.1418,40800.0
2013-02-25 12:30:00,71.13,71.42,71.0,71.36,46400.0,63.0974,63.3547,62.9821,63.3014,46400.0
2013-02-25 13:00:00,71.36,71.41,70.94,70.97,26700.0,63.3014,63.3458,62.9289,62.9555,26700.0
2013-02-25 13:30:00,70.93,71.06,70.66,70.68,140600.0,62.92,63.0353,62.6805,62.6982,140600.0
2013-02-25 14:00:00,70.66,70.8,70.44,70.58,92900.0,62.6805,62.8047,62.4853,62.6095,92900.0
2013-02-25 14:30:00,70.59,70.91,70.53,70.83,135200.0,62.6184,62.9022,62.5652,62.8313,135200.0
2013-02-25 15:00:00,70.85,70.9,70.22,70.31,124700.0,62.849,62.8934,62.2902,62.37,124700.0
2013-02-25 15:30:00,70.33,70.41,69.67,69.7,327900.0,62.3877,62.4587,61.8023,61.8289,327900.0
2013-02-26 09:30:00,70.64,71.23,70.56,71.2,125300.0,62.6627,63.1861,62.5918,63.1595,125300.0
2013-02-26 10:00:00,71.2,71.55,70.97,71.07,143100.0,63.1595,63.47,62.9555,63.0442,143100.0
2013-02-26 10:30:00,71.05,71.41,70.74,71.22,120200.0,63.0264,63.3458,62.7514,63.1772,120200.0
2013-02-26 11:00:00,71.21,71.35,71.0,71.03,119400.0,63.1684,63.2926,62.9821,63.0087,119400.0
2013-02-26 11:30:00,71.07,71.25,70.43,70.64,109300.0,63.0442,63.2039,62.4765,62.6627,109300.0
2013-02-26 12:00:00,70.61,71.42,70.59,71.37,229000.0,62.6361,63.3547,62.6184,63.3103,229000.0
2013-02-26 12:30:00,71.38,71.73,71.35,71.52,107200.0,63.3192,63.6296,63.2926,63.4434,107200.0
2013-02-26 13:00:00,71.48,71.64,71.34,71.43,53500.0,63.4079,63.5498,63.2837,63.3635,53500.0
2013-02-26 13:30:00,71.46,71.7,71.46,71.64,53700.0,63.3901,63.603,63.3901,63.5498,53700.0
2013-02-26 14:00:00,71.63,71.81,71.58,71.8,65300.0,63.5409,63.7006,63.4966,63.6917,65300.0
2013-02-26 14:30:00,71.79,71.94,71.6,71.6,99100.0,63.6829,63.8159,63.5143,63.5143,99100.0
2013-02-26 15:00:00,71.6,71.67,71.43,71.51,82600.0,63.5143,63.5764,63.3635,63.4345,82600.0
2013-02-26 15:30:00,71.53,71.77,71.49,71.53,172200.0,63.4522,63.6651,63.4167,63.4522,172200.0
2013-02-27 09:30:00,70.67,71.12,70.65,71.01,116600.0,62.6893,63.0885,62.6716,62.991,116600.0
2013-02-27 10:00:00,71.01,71.36,70.95,71.26,91100.0,62.991,63.3014,62.9377,63.2127,91100.0
2013-02-27 10:30:00,71.26,71.52,71.1,71.23,80800.0,63.2127,63.4434,63.0708,63.1861,80800.0
2013-02-27 11:00:00,71.25,71.47,71.25,71.39,63500.0,63.2039,63.399,63.2039,63.328,63500.0
2013-02-27 11:30:00,71.42,71.59,71.37,71.48,27500.0,63.3547,63.5055,63.3103,63.4079,27500.0
2013-02-27 12:00:00,71.47,71.63,71.41,71.5,55600.0,63.399,63.5409,63.3458,63.4256,55600.0
2013-02-27 12:30:00,71.51,71.71,71.5,71.53,59300.0,63.4345,63.6119,63.4256,63.4522,59300.0
2013-02-27 13:00:00,71.53,71.56,71.39,71.42,34700.0,63.4522,63.4788,63.328,63.3547,34700.0
2013-02-27 13:30:00,71.43,71.45,71.3,71.35,16000.0,63.3635,63.3813,63.2482,63.2926,16000.0
2013-02-27 14:00:00,71.36,71.75,71.36,71.63,75400.0,63.3014,63.6474,63.3014,63.5409,75400.0
2013-02-27 14:30:00,71.62,71.73,71.53,71.7,97900.0,63.5321,63.6296,63.4522,63.603,97900.0
2013-02-27 15:00:00,71.71,71.71,71.45,71.49,121200.0,63.6119,63.6119,63.3813,63.4167,121200.0
2013-02-27 15:30:00,71.5,71.83,71.5,71.8,270600.0,63.4256,63.7184,63.4256,63.6917,270600.0
2013-02-28 09:30:00,71.26,71.83,71.23,71.73,102900.0,63.2127,63.7184,63.1861,63.6296,102900.0
2013-02-28 10:00:00,71.73,71.78,71.4,71.53,75200.0,63.6296,63.674,63.3369,63.4522,75200.0
2013-02-28 10:30:00,71.54,71.59,71.1,71.22,87100.0,63.4611,63.5055,63.0708,63.1772,87100.0
2013-02-28 11:00:00,71.24,71.66,71.19,71.59,63100.0,63.195,63.5676,63.1506,63.5055,63100.0
2013-02-28 11:30:00,71.59,71.61,71.22,71.26,80500.0,63.5055,63.5232,63.1772,63.2127,80500.0
2013-02-28 12:00:00,71.26,71.33,71.13,71.16,22700.0,63.2127,63.2748,63.0974,63.124,22700.0
2013-02-28 12:30:00,71.18,71.41,71.17,71.37,26300.0,63.1418,63.3458,63.1329,63.3103,26300.0
2013-02-28 13:00:00,71.36,71.65,71.36,71.64,28000.0,63.3014,63.5587,63.3014,63.5498,28000.0
2013-02-28 13:30:00,71.64,71.65,71.52,71.58,34300.0,63.5498,63.5587,63.4434,63.4966,34300.0
2013-02-28 14:00:00,71.58,71.68,71.49,71.51,41200.0,63.4966,63.5853,63.4167,63.4345,41200.0
2013-02-28 14:30:00,71.52,71.61,71.35,71.44,20200.0,63.4434,63.5232,63.2926,63.3724,20200.0
2013-02-28 15:00:00,71.38,71.38,71.02,71.18,49900.0,63.3192,63.3192,62.9998,63.1418,49900.0
2013-02-28 15:30:00,71.16,71.25,70.97,70.97,88000.0,63.124,63.2039,62.9555,62.9555,88000.0
2013-03-01 09:30:00,70.32,70.56,69.9,70.15,279400.0,62.3789,62.5918,62.0063,62.2281,279400.0
2013-03-01 10:00:00,70.17,70.74,70.09,70.37,166000.0,62.2458,62.7514,62.1748,62.4232,166000.0
2013-03-01 10:30:00,70.39,70.99,70.39,70.99,99300.0,62.441,62.9732,62.441,62.9732,99300.0
2013-03-01 11:00:00,70.98,71.16,70.78,70.87,83900.0,62.9643,63.124,62.7869,62.8668,83900.0
2013-03-01 11:30:00,70.87,70.99,70.62,70.95,76200.0,62.8668,62.9732,62.645,62.9377,76200.0
2013-03-01 12:00:00,70.93,71.51,70.93,71.43,44400.0,62.92,63.4345,62.92,63.3635,44400.0
2013-03-01 12:30:00,71.44,71.56,71.3,71.5,43000.0,63.3724,63.4788,63.2482,63.4256,43000.0
2013-03-01 13:00:00,71.49,71.52,71.3,71.39,46700.0,63.4167,63.4434,63.2482,63.328,46700.0
2013-03-01 13:30:00,71.4,71.57,71.35,71.55,112100.0,63.3369,63.4877,63.2926,63.47,112100.0
2013-03-01 14:00:00,71.56,71.88,71.56,71.71,109800.0,63.4788,63.7627,63.4788,63.6119,109800.0
2013-03-01 14:30:00,71.72,71.84,71.62,71.75,55200.0,63.6208,63.7272,63.5321,63.6474,55200.0
2013-03-01 15:00:00,71.74,71.83,71.59,71.62,152600.0,63.6385,63.7184,63.5055,63.5321,152600.0
2013-03-01 15:30:00,71.62,71.74,71.54,71.61,342100.0,63.5321,63.6385,63.4611,63.5232,342100.0
2013-03-04 09:30:00,71.26,71.29,70.7,70.94,179400.0,63.2127,63.2393,62.716,62.9289,179400.0
2013-03-04 10:00:00,70.92,71.11,70.62,70.83,119400.0,62.9111,63.0797,62.645,62.8313,119400.0
2013-03-04 10:30:00,70.8,71.0,70.56,71.0,121600.0,62.8047,62.9821,62.5918,62.9821,121600.0
2013-03-04 11:00:00,71.0,71.06,70.81,71.01,67600.0,62.9821,63.0353,62.8135,62.991,67600.0
2013-03-04 11:30:00,71.06,71.11,70.81,70.86,43000.0,63.0353,63.0797,62.8135,62.8579,43000.0
2013-03-04 12:00:00,70.87,70.88,70.24,70.24,43400.0,62.8668,62.8756,62.3079,62.3079,43400.0
2013-03-04 12:30:00,70.25,70.42,70.16,70.42,36000.0,62.3168,62.4676,62.2369,62.4676,36000.0
2013-03-04 13:00:00,70.42,70.9,70.32,70.9,31300.0,62.4676,62.8934,62.3789,62.8934,31300.0
2013-03-04 13:30:00,70.91,70.93,70.64,70.68,53000.0,62.9022,62.92,62.6627,62.6982,53000.0
2013-03-04 14:00:00,70.69,70.73,70.45,70.58,76100.0,62.7071,62.7426,62.4942,62.6095,76100.0
2013-03-04 14:30:00,70.58,70.86,70.51,70.85,61700.0,62.6095,62.8579,62.5474,62.849,61700.0
2013-03-04 15:00:00,70.86,71.0,70.74,70.79,107900.0,62.8579,62.9821,62.7514,62.7958,107900.0
2013-03-04 15:30:00,70.8,71.01,70.77,71.01,146300.0,62.8047,62.991,62.7781,62.991,146300.0
2013-03-05 09:30:00,71.58,72.43,71.46,72.38,209500.0,63.4966,64.2506,63.3901,64.2062,209500.0
2013-03-05 10:00:00,72.38,72.71,72.33,72.7,191200.0,64.2062,64.499,64.1619,64.4901,191200.0
2013-03-05 10:30:00,72.69,72.82,72.42,72.47,109900.0,64.4812,64.5966,64.2417,64.2861,109900.0
2013-03-05 11:00:00,72.48,72.63,72.31,72.35,157900.0,64.2949,64.428,64.1441,64.1796,157900.0
2013-03-05 11:30:00,72.38,72.61,72.35,72.45,65600.0,64.2062,64.4103,64.1796,64.2683,65600.0
2013-03-05 12:00:00,72.46,72.47,72.02,72.09,53100.0,64.2772,64.2861,63.8869,63.949,53100.0
2013-03-05 12:30:00,72.1,72.32,72.08,72.1,34000.0,63.9579,64.153,63.9401,63.9579,34000.0
2013-03-05 13:00:00,72.09,72.18,72.06,72.13,29400.0,63.949,64.0288,63.9224,63.9845,29400.0
2013-03-05 13:30:00,72.13,72.19,71.91,71.96,53900.0,63.9845,64.0377,63.7893,63.8337,53900.0
2013-03-05 14:00:00,71.96,72.22,71.95,71.98,120200.0,63.8337,64.0643,63.8248,63.8514,120200.0
2013-03-05 14:30:00,71.96,72.16,71.87,72.09,69800.0,63.8337,64.0111,63.7538,63.949,69800.0
2013-03-05 15:00:00,72.08,72.19,71.92,72.09,114700.0,63.9401,64.0377,63.7982,63.949,114700.0
2013-03-05 15:30:00,72.1,72.35,72.1,72.28,143200.0,63.9579,64.1796,63.9579,64.1175,143200.0
2013-03-06 09:30:00,73.15,73.24,72.67,73.08,195900.0,64.8893,64.9691,64.4635,64.8272,195900.0
2013-03-06 10:00:00,73.05,73.1,72.61,72.62,129900.0,64.8006,64.8449,64.4103,64.4191,129900.0
2013-03-06 10:30:00,72.62,72.84,72.49,72.61,106500.0,64.4191,64.6143,64.3038,64.4103,106500.0
2013-03-06 11:00:00,72.57,72.75,72.53,72.53,55300.0,64.3748,64.5345,64.3393,64.3393,55300.0
2013-03-06 11:30:00,72.52,72.6,72.38,72.4,22100.0,64.3304,64.4014,64.2062,64.224,22100.0
2013-03-06 12:00:00,72.4,72.4,72.11,72.19,29200.0,64.224,64.224,63.9667,64.0377,29200.0
2013-03-06 12:30:00,72.19,72.31,72.09,72.1,34600.0,64.0377,64.1441,63.949,63.9579,34600.0
2013-03-06 13:00:00,72.11,72.16,72.0,72.07,34200.0,63.9667,64.0111,63.8692,63.9312,34200.0
2013-03-06 13:30:00,72.07,72.27,72.07,72.11,35800.0,63.9312,64.1087,63.9312,63.9667,35800.0
2013-03-06 14:00:00,72.1,72.26,72.09,72.19,97900.0,63.9579,64.0998,63.949,64.0377,97900.0
2013-03-06 14:30:00,72.18,72.33,72.18,72.25,74800.0,64.0288,64.1619,64.0288,64.0909,74800.0
2013-03-06 15:00:00,72.25,72.26,72.16,72.2,54600.0,64.0909,64.0998,64.0111,64.0466,54600.0
2013-03-06 15:30:00,72.21,72.23,71.94,72.05,488400.0,64.0554,64.0732,63.8159,63.9135,488400.0
2013-03-07 09:30:00,71.96,72.05,71.67,71.72,60200.0,63.8337,63.9135,63.5764,63.6208,60200.0
2013-03-07 10:00:00,71.73,71.73,71.29,71.34,208700.0,63.6296,63.6296,63.2393,63.2837,208700.0
2013-03-07 10:30:00,71.33,71.46,71.11,71.13,47000.0,63.2748,63.3901,63.0797,63.0974,47000.0
2013-03-07 11:00:00,71.1,71.42,71.07,71.14,34900.0,63.0708,63.3547,63.0442,63.1063,34900.0
2013-03-07 11:30:00,71.15,71.5,71.13,71.27,91000.0,63.1151,63.4256,63.0974,63.2216,91000.0
2013-03-07 12:00:00,71.28,71.28,71.16,71.2,10900.0,63.2305,63.2305,63.124,63.1595,10900.0
2013-03-07 12:30:00,71.19,71.2,70.97,71.04,43500.0,63.1506,63.1595,62.9555,63.0176,43500.0
2013-03-07 13:00:00,71.06,71.16,71.01,71.12,24700.0,63.0353,63.124,62.991,63.0885,24700.0
2013-03-07 13:30:00,71.13,71.15,70.92,71.05,25400.0,63.0974,63.1151,62.9111,63.0264,25400.0
2013-03-07 14:00:00,71.06,71.1,70.82,70.89,66000.0,63.0353,63.0708,62.8224,62.8845,66000.0
2013-03-07 14:30:00,70.89,70.95,70.75,70.85,152600.0,62.8845,62.9377,62.7603,62.849,152600.0
2013-03-07 15:00:00,70.87,71.02,70.87,70.95,70800.0,62.8668,62.9998,62.8668,62.9377,70800.0
2013-03-07 15:30:00,70.95,71.0,70.8,70.84,225200.0,62.9377,62.9821,62.8047,62.8402,225200.0
2013-03-08 09:30:00,70.28,70.37,70.13,70.18,185500.0,62.3434,62.4232,62.2103,62.2547,185500.0
2013-03-08 10:00:00,70.17,70.23,69.74,69.96,152300.0,62.2458,62.299,61.8644,62.0595,152300.0
2013-03-08 10:30:00,69.91,70.02,69.76,69.95,52200.0,62.0152,62.1128,61.8821,62.0507,52200.0
2013-03-08 11:00:00,69.93,70.04,69.82,69.84,155900.0,62.0329,62.1305,61.9353,61.9531,155900.0
2013-03-08 11:30:00,69.82,69.88,69.63,69.69,93600.0,61.9353,61.9886,61.7668,61.82,93600.0
2013-03-08 12:00:00,69.69,69.73,69.47,69.54,51300.0,61.82,61.8555,61.6249,61.687,51300.0
2013-03-08 12:30:00,69.53,69.92,69.42,69.9,43600.0,61.6781,62.024,61.5805,62.0063,43600.0
2013-03-08 13:00:00,69.88,69.88,69.71,69.84,44300.0,61.9886,61.9886,61.8378,61.9531,44300.0
2013-03-08 13:30:00,69.81,69.9,69.65,69.65,45800.0,61.9265,62.0063,61.7845,61.7845,45800.0
2013-03-08 14:00:00,69.65,69.83,69.64,69.77,84200.0,61.7845,61.9442,61.7757,61.891,84200.0
2013-03-08 14:30:00,69.77,69.84,69.73,69.81,63700.0,61.891,61.9531,61.8555,61.9265,63700.0
2013-03-08 15:00:00,69.81,69.81,69.71,69.75,92600.0,61.9265,61.9265,61.8378,61.8732,92600.0
2013-03-08 15:30:00,69.76,69.78,69.59,69.71,245600.0,61.8821,61.8999,61.7313,61.8378,245600.0
2013-03-11 09:30:00,69.36,69.49,69.32,69.32,56000.0,61.5273,61.6426,61.4918,61.4918,56000.0
2013-03-11 10:00:00,69.35,69.46,69.26,69.28,52000.0,61.5184,61.616,61.4386,61.4563,52000.0
2013-03-11 10:30:00,69.29,69.42,69.28,69.3,59200.0,61.4652,61.5805,61.4563,61.4741,59200.0
2013-03-11 11:00:00,69.3,69.47,69.28,69.43,82700.0,61.4741,61.6249,61.4563,61.5894,82700.0
2013-03-11 11:30:00,69.43,69.62,69.39,69.45,112900.0,61.5894,61.7579,61.5539,61.6071,112900.0
2013-03-11 12:00:00,69.43,69.68,69.35,69.67,124400.0,61.5894,61.8111,61.5184,61.8023,124400.0
2013-03-11 12:30:00,69.66,69.75,69.59,69.74,31400.0,61.7934,61.8732,61.7313,61.8644,31400.0
2013-03-11 13:00:00,69.7,70.51,69.7,70.41,101800.0,61.8289,62.5474,61.8289,62.4587,101800.0
2013-03-11 13:30:00,70.44,70.54,70.32,70.4,56500.0,62.4853,62.574,62.3789,62.4498,56500.0
2013-03-11 14:00:00,70.39,70.46,70.36,70.37,44500.0,62.441,62.5031,62.4144,62.4232,44500.0
2013-03-11 14:30:00,70.35,70.37,70.2,70.24,69500.0,62.4055,62.4232,62.2724,62.3079,69500.0
2013-03-11 15:00:00,70.23,70.25,69.98,70.03,62700.0,62.299,62.3168,62.0773,62.1216,62700.0
2013-03-11 15:30:00,70.03,70.05,69.9,69.99,125900.0,62.1216,62.1394,62.0063,62.0861,125900.0
2013-03-12 09:30:00,70.4,70.41,69.93,70.07,170600.0,62.4498,62.4587,62.0329,62.1571,170600.0
2013-03-12 10:00:00,70.09,70.1,69.59,69.68,117000.0,62.1748,62.1837,61.7313,61.8111,117000.0
2013-03-12 10:30:00,69.68,69.73,69.23,69.72,116200.0,61.8111,61.8555,61.412,61.8466,116200.0
2013-03-12 11:00:00,69.72,69.86,69.48,69.48,133700.0,61.8466,61.9708,61.6337,61.6337,133700.0
2013-03-12 11:30:00,69.46,69.95,69.41,69.85,58100.0,61.616,62.0507,61.5716,61.962,58100.0
2013-03-12 12:00:00,69.85,70.02,69.6,69.65,123500.0,61.962,62.1128,61.7402,61.7845,123500.0
2013-03-12 12:30:00,69.67,69.83,69.55,69.79,92700.0,61.8023,61.9442,61.6958,61.9087,92700.0
2013-03-12 13:00:00,69.78,69.9,69.75,69.84,10400.0,61.8999,62.0063,61.8732,61.9531,10400.0
2013-03-12 13:30:00,69.82,69.96,69.59,69.59,32500.0,61.9353,62.0595,61.7313,61.7313,32500.0
2013-03-12 14:00:00,69.59,69.68,69.35,69.46,72700.0,61.7313,61.8111,61.5184,61.616,72700.0
2013-03-12 14:30:00,69.47,69.61,69.42,69.46,104400.0,61.6249,61.7491,61.5805,61.616,104400.0
2013-03-12 15:00:00,69.46,69.53,69.42,69.44,138500.0,61.616,61.6781,61.5805,61.5983,138500.0
2013-03-12 15:30:00,69.44,69.51,69.35,69.43,242000.0,61.5983,61.6603,61.5184,61.5894,242000.0
2013-03-13 09:30:00,69.82,69.89,69.46,69.67,110800.0,61.9353,61.9974,61.616,61.8023,110800.0
2013-03-13 10:00:00,69.66,69.69,69.31,69.49,48800.0,61.7934,61.82,61.4829,61.6426,48800.0
2013-03-13 10:30:00,69.44,70.02,69.43,70.02,114800.0,61.5983,62.1128,61.5894,62.1128,114800.0
2013-03-13 11:00:00,70.02,70.2,70.0,70.08,53700.0,62.1128,62.2724,62.095,62.166,53700.0
2013-03-13 11:30:00,70.04,70.23,70.04,70.1,154700.0,62.1305,62.299,62.1305,62.1837,154700.0
2013-03-13 12:00:00,70.12,70.3,70.0,70.26,111700.0,62.2015,62.3611,62.095,62.3256,111700.0
2013-03-13 12:30:00,70.26,70.41,70.06,70.06,60400.0,62.3256,62.4587,62.1482,62.1482,60400.0
2013-03-13 13:00:00,70.06,70.16,69.95,70.16,45400.0,62.1482,62.2369,62.0507,62.2369,45400.0
2013-03-13 13:30:00,70.13,70.18,70.0,70.05,53700.0,62.2103,62.2547,62.095,62.1394,53700.0
2013-03-13 14:00:00,70.05,70.16,70.01,70.01,75500.0,62.1394,62.2369,62.1039,62.1039,75500.0
2013-03-13 14:30:00,70.0,70.08,69.94,69.96,74100.0,62.095,62.166,62.0418,62.0595,74100.0
2013-03-13 15:00:00,69.99,70.02,69.83,69.89,89100.0,62.0861,62.1128,61.9442,61.9974,89100.0
2013-03-13 15:30:00,69.89,69.91,69.67,69.69,348100.0,61.9974,62.0152,61.8023,61.82,348100.0
2013-03-14 09:30:00,70.95,71.25,70.88,71.07,200600.0,62.9377,63.2039,62.8756,63.0442,200600.0
2013-03-14 10:00:00,71.08,71.13,70.91,71.07,213800.0,63.053,63.0974,62.9022,63.0442,213800.0
2013-03-14 10:30:00,71.07,71.59,71.03,71.58,146900.0,63.0442,63.5055,63.0087,63.4966,146900.0
2013-03-14 11:00:00,71.56,71.75,71.53,71.55,93000.0,63.4788,63.6474,63.4522,63.47,93000.0
2013-03-14 11:30:00,71.56,71.67,71.51,71.62,50100.0,63.4788,63.5764,63.4345,63.5321,50100.0
2013-03-14 12:00:00,71.63,71.67,71.2,71.25,43700.0,63.5409,63.5764,63.1595,63.2039,43700.0
2013-03-14 12:30:00,71.25,71.33,71.17,71.22,29100.0,63.2039,63.2748,63.1329,63.1772,29100.0
2013-03-14 13:00:00,71.22,71.25,71.07,71.07,25200.0,63.1772,63.2039,63.0442,63.0442,25200.0
2013-03-14 13:30:00,71.06,71.33,71.03,71.31,37200.0,63.0353,63.2748,63.0087,63.2571,37200.0
2013-03-14 14:00:00,71.28,71.38,71.2,71.31,31500.0,63.2305,63.3192,63.1595,63.2571,31500.0
2013-03-14 14:30:00,71.32,71.32,71.26,71.29,29500.0,63.2659,63.2659,63.2127,63.2393,29500.0
2013-03-14 15:00:00,71.28,71.43,71.26,71.41,53400.0,63.2305,63.3635,63.2127,63.3458,53400.0
2013-03-14 15:30:00,71.41,71.86,71.4,71.85,309100.0,63.3458,63.745,63.3369,63.7361,309100.0
2013-03-15 09:30:00,71.88,71.9,71.49,71.61,147700.0,63.7627,63.7804,63.4167,63.5232,147700.0
2013-03-15 10:00:00,71.61,71.65,71.31,71.4,317900.0,63.5232,63.5587,63.2571,63.3369,317900.0
2013-03-15 10:30:00,71.39,71.5,70.46,70.57,160700.0,63.328,63.4256,62.5031,62.6006,160700.0
2013-03-15 11:00:00,70.52,70.85,70.49,70.76,72400.0,62.5563,62.849,62.5297,62.7692,72400.0
2013-03-15 11:30:00,70.77,71.01,70.73,70.96,68100.0,62.7781,62.991,62.7426,62.9466,68100.0
2013-03-15 12:00:00,70.95,71.05,70.79,71.02,51000.0,62.9377,63.0264,62.7958,62.9998,51000.0
2013-03-15 12:30:00,70.99,71.02,70.56,70.58,51400.0,62.9732,62.9998,62.5918,62.6095,51400.0
2013-03-15 13:00:00,70.58,70.64,70.11,70.17,106100.0,62.6095,62.6627,62.1926,62.2458,106100.0
2013-03-15 13:30:00,70.17,70.26,70.09,70.15,91200.0,62.2458,62.3256,62.1748,62.2281,91200.0
2013-03-15 14:00:00,70.14,70.16,69.92,70.09,124400.0,62.2192,62.2369,62.024,62.1748,124400.0
2013-03-15 14:30:00,70.09,70.21,70.06,70.17,74100.0,62.1748,62.2813,62.1482,62.2458,74100.0
2013-03-15 15:00:00,70.17,70.56,70.17,70.43,178500.0,62.2458,62.5918,62.2458,62.4765,178500.0
2013-03-15 15:30:00,70.43,70.9,70.43,70.82,402900.0,62.4765,62.8934,62.4765,62.8224,402900.0
2013-03-18 09:30:00,69.94,70.3,69.69,70.11,111800.0,62.0418,62.3611,61.82,62.1926,111800.0
2013-03-18 10:00:00,70.08,70.19,69.87,70.14,57500.0,62.166,62.2636,61.9797,62.2192,57500.0
2013-03-18 10:30:00,70.16,70.2,69.95,69.97,43200.0,62.2369,62.2724,62.0507,62.0684,43200.0
2013-03-18 11:00:00,69.93,70.14,69.88,70.06,46900.0,62.0329,62.2192,61.9886,62.1482,46900.0
2013-03-18 11:30:00,70.06,70.24,69.97,70.2,38800.0,62.1482,62.3079,62.0684,62.2724,38800.0
2013-03-18 12:00:00,70.18,70.6,70.17,70.57,88200.0,62.2547,62.6273,62.2458,62.6006,88200.0
2013-03-18 12:30:00,70.56,70.58,70.27,70.3,28700.0,62.5918,62.6095,62.3345,62.3611,28700.0
2013-03-18 13:00:00,70.29,70.59,70.26,70.31,25400.0,62.3523,62.6184,62.3256,62.37,25400.0
2013-03-18 13:30:00,70.32,70.35,70.05,70.12,36700.0,62.3789,62.4055,62.1394,62.2015,36700.0
2013-03-18 14:00:00,70.12,70.37,70.1,70.34,42000.0,62.2015,62.4232,62.1837,62.3966,42000.0
2013-03-18 14:30:00,70.34,70.34,69.99,70.0,34200.0,62.3966,62.3966,62.0861,62.095,34200.0
2013-03-18 15:00:00,70.01,70.07,69.59,69.62,112600.0,62.1039,62.1571,61.7313,61.7579,112600.0
2013-03-18 15:30:00,69.62,69.8,69.44,69.78,207000.0,61.7579,61.9176,61.5983,61.8999,207000.0
2013-03-19 09:30:00,69.77,70.15,69.64,70.09,100700.0,61.891,62.2281,61.7757,62.1748,100700.0
2013-03-19 10:00:00,70.11,70.24,69.61,69.61,148400.0,62.1926,62.3079,61.7491,61.7491,148400.0
2013-03-19 10:30:00,69.62,69.75,69.38,69.65,53600.0,61.7579,61.8732,61.545,61.7845,53600.0
2013-03-19 11:00:00,69.6,69.86,69.41,69.83,23000.0,61.7402,61.9708,61.5716,61.9442,23000.0
2013-03-19 11:30:00,69.84,69.88,69.1,69.13,73000.0,61.9531,61.9886,61.2966,61.3233,73000.0
2013-03-19 12:00:00,69.13,69.42,68.98,69.37,104200.0,61.3233,61.5805,61.1902,61.5362,104200.0
2013-03-19 12:30:00,69.35,69.59,69.22,69.34,63300.0,61.5184,61.7313,61.4031,61.5095,63300.0
2013-03-19 13:00:00,69.33,69.33,68.76,68.9,67200.0,61.5007,61.5007,60.995,61.1192,67200.0
2013-03-19 13:30:00,68.89,69.09,68.72,68.99,56000.0,61.1104,61.2878,60.9596,61.1991,56000.0
2013-03-19 14:00:00,68.99,69.42,68.98,69.38,59000.0,61.1991,61.5805,61.1902,61.545,59000.0
2013-03-19 14:30:00,69.39,69.58,69.38,69.45,61500.0,61.5539,61.7224,61.545,61.6071,61500.0
2013-03-19 15:00:00,69.46,69.78,69.28,69.5,102300.0,61.616,61.8999,61.4563,61.6515,102300.0
2013-03-19 15:30:00,69.47,69.63,69.34,69.63,144100.0,61.6249,61.7668,61.5095,61.7668,144100.0
2013-03-20 09:30:00,69.84,70.0,69.79,69.82,72000.0,61.9531,62.095,61.9087,61.9353,72000.0
2013-03-20 10:00:00,69.86,70.1,69.78,69.86,52400.0,61.9708,62.1837,61.8999,61.9708,52400.0
2013-03-20 10:30:00,69.88,70.02,69.81,69.88,98900.0,61.9886,62.1128,61.9265,61.9886,98900.0
2013-03-20 11:00:00,69.91,69.95,69.79,69.89,68100.0,62.0152,62.0507,61.9087,61.9974,68100.0
2013-03-20 11:30:00,69.89,69.91,69.76,69.85,55800.0,61.9974,62.0152,61.8821,61.962,55800.0
2013-03-20 12:00:00,69.88,70.18,69.86,70.14,61300.0,61.9886,62.2547,61.9708,62.2192,61300.0
2013-03-20 12:30:00,70.12,70.16,69.98,70.1,93900.0,62.2015,62.2369,62.0773,62.1837,93900.0
2013-03-20 13:00:00,70.08,70.08,69.98,70.01,8400.0,62.166,62.166,62.0773,62.1039,8400.0
2013-03-20 13:30:00,70.01,70.01,69.75,69.75,107000.0,62.1039,62.1039,61.8732,61.8732,107000.0
2013-03-20 14:00:00,69.75,69.94,69.69,69.92,67000.0,61.8732,62.0418,61.82,62.024,67000.0
2013-03-20 14:30:00,69.92,70.02,69.84,70.0,66400.0,62.024,62.1128,61.9531,62.095,66400.0
2013-03-20 15:00:00,69.96,70.02,69.9,70.02,69000.0,62.0595,62.1128,62.0063,62.1128,69000.0
2013-03-20 15:30:00,70.0,70.07,69.84,69.97,162400.0,62.095,62.1571,61.9531,62.0684,162400.0
2013-03-21 09:30:00,69.44,69.84,69.3,69.73,116300.0,61.5983,61.9531,61.4741,61.8555,116300.0
2013-03-21 10:00:00,69.76,69.8,69.33,69.6,95200.0,61.8821,61.9176,61.5007,61.7402,95200.0
2013-03-21 10:30:00,69.58,69.69,69.39,69.53,68700.0,61.7224,61.82,61.5539,61.6781,68700.0
2013-03-21 11:00:00,69.53,69.69,69.33,69.62,91600.0,61.6781,61.82,61.5007,61.7579,91600.0
2013-03-21 11:30:00,69.66,70.03,69.64,69.72,45600.0,61.7934,62.1216,61.7757,61.8466,45600.0
2013-03-21 12:00:00,69.72,69.76,69.32,69.46,90700.0,61.8466,61.8821,61.4918,61.616,90700.0
2013-03-21 12:30:00,69.43,69.72,69.41,69.64,15900.0,61.5894,61.8466,61.5716,61.7757,15900.0
2013-03-21 13:00:00,69.61,69.62,69.41,69.46,39600.0,61.7491,61.7579,61.5716,61.616,39600.0
2013-03-21 13:30:00,69.49,69.5,69.36,69.43,61500.0,61.6426,61.6515,61.5273,61.5894,61500.0
2013-03-21 14:00:00,69.41,69.76,69.31,69.61,156600.0,61.5716,61.8821,61.4829,61.7491,156600.0
2013-03-21 14:30:00,69.61,69.75,69.6,69.63,34100.0,61.7491,61.8732,61.7402,61.7668,34100.0
2013-03-21 15:00:00,69.61,69.74,69.35,69.36,30400.0,61.7491,61.8644,61.5184,61.5273,30400.0
2013-03-21 15:30:00,69.35,69.41,69.16,69.23,309300.0,61.5184,61.5716,61.3499,61.412,309300.0
2013-03-22 09:30:00,68.52,68.73,68.38,68.47,457600.0,60.7821,60.9684,60.658,60.7378,457600.0
2013-03-22 10:00:00,68.46,68.6,68.36,68.56,148200.0,60.7289,60.8531,60.6402,60.8176,148200.0
2013-03-22 10:30:00,68.53,68.68,68.36,68.45,1146000.0,60.791,60.9241,60.6402,60.7201,1146000.0
2013-03-22 11:00:00,68.42,68.67,68.37,68.56,62800.0,60.6934,60.9152,60.6491,60.8176,62800.0
2013-03-22 11:30:00,68.53,68.61,68.28,68.31,44500.0,60.791,60.862,60.5692,60.5959,44500.0
2013-03-22 12:00:00,68.34,68.4,68.09,68.17,123700.0,60.6225,60.6757,60.4007,60.4717,123700.0
2013-03-22 12:30:00,68.2,68.26,68.1,68.23,41800.0,60.4983,60.5515,60.4096,60.5249,41800.0
2013-03-22 13:00:00,68.26,68.49,68.18,68.49,41600.0,60.5515,60.7555,60.4805,60.7555,41600.0
2013-03-22 13:30:00,68.48,68.58,68.2,68.2,54100.0,60.7467,60.8354,60.4983,60.4983,54100.0
2013-03-22 14:00:00,68.2,68.29,68.16,68.2,47100.0,60.4983,60.5781,60.4628,60.4983,47100.0
2013-03-22 14:30:00,68.2,68.26,68.11,68.16,47500.0,60.4983,60.5515,60.4184,60.4628,47500.0
2013-03-22 15:00:00,68.15,68.2,67.98,67.98,104100.0,60.4539,60.4983,60.3031,60.3031,104100.0
2013-03-22 15:30:00,67.98,68.36,67.92,68.33,214600.0,60.3031,60.6402,60.2499,60.6136,214600.0
2013-03-25 09:30:00,68.56,69.13,68.53,69.1,74800.0,60.8176,61.3233,60.791,61.2966,74800.0
2013-03-25 10:00:00,69.09,69.37,68.75,68.78,71800.0,61.2878,61.5362,60.9862,61.0128,71800.0
2013-03-25 10:30:00,68.78,68.9,68.51,68.54,85900.0,61.0128,61.1192,60.7733,60.7999,85900.0
2013-03-25 11:00:00,68.53,68.73,68.16,68.26,94600.0,60.791,60.9684,60.4628,60.5515,94600.0
2013-03-25 11:30:00,68.32,68.73,68.23,68.61,69800.0,60.6047,60.9684,60.5249,60.862,69800.0
2013-03-25 12:00:00,68.66,68.72,68.34,68.36,46600.0,60.9063,60.9596,60.6225,60.6402,46600.0
2013-03-25 12:30:00,68.36,68.52,68.28,68.41,54900.0,60.6402,60.7821,60.5692,60.6846,54900.0
2013-03-25 13:00:00,68.36,68.59,68.22,68.59,48400.0,60.6402,60.8442,60.516,60.8442,48400.0
2013-03-25 13:30:00,68.57,68.93,68.33,68.84,64200.0,60.8265,61.1458,60.6136,61.066,64200.0
2013-03-25 14:00:00,68.85,69.0,68.77,68.77,48800.0,61.0749,61.2079,61.0039,61.0039,48800.0
2013-03-25 14:30:00,68.79,68.79,68.62,68.63,44000.0,61.0217,61.0217,60.8709,60.8797,44000.0
2013-03-25 15:00:00,68.62,68.67,68.44,68.54,82000.0,60.8709,60.9152,60.7112,60.7999,82000.0
2013-03-25 15:30:00,68.52,68.81,68.51,68.68,126600.0,60.7821,61.0394,60.7733,60.9241,126600.0
2013-03-26 09:30:00,67.59,67.82,67.14,67.2,325500.0,59.9572,60.1612,59.558,59.6112,325500.0
2013-03-26 10:00:00,67.14,67.22,66.77,66.87,187600.0,59.558,59.629,59.2298,59.3185,187600.0
2013-03-26 10:30:00,66.88,67.1,66.2,66.84,198100.0,59.3273,59.5225,58.7241,59.2919,198100.0
2013-03-26 11:00:00,66.83,67.03,66.69,66.87,98200.0,59.283,59.4604,59.1588,59.3185,98200.0
2013-03-26 11:30:00,66.84,66.88,66.68,66.68,81300.0,59.2919,59.3273,59.1499,59.1499,81300.0
2013-03-26 12:00:00,66.67,66.92,66.57,66.75,121900.0,59.1411,59.3628,59.0524,59.212,121900.0
2013-03-26 12:30:00,66.75,66.96,66.68,66.9,42700.0,59.212,59.3983,59.1499,59.3451,42700.0
2013-03-26 13:00:00,66.91,67.0,66.84,66.92,67200.0,59.354,59.4338,59.2919,59.3628,67200.0
2013-03-26 13:30:00,66.94,66.96,66.81,66.83,56300.0,59.3806,59.3983,59.2653,59.283,56300.0
2013-03-26 14:00:00,66.83,66.9,66.7,66.71,53300.0,59.283,59.3451,59.1677,59.1765,53300.0
2013-03-26 14:30:00,66.72,66.8,66.6,66.6,69500.0,59.1854,59.2564,59.079,59.079,69500.0
2013-03-26 15:00:00,66.6,66.97,66.59,66.91,118300.0,59.079,59.4072,59.0701,59.354,118300.0
2013-03-26 15:30:00,66.91,66.98,66.82,66.97,204600.0,59.354,59.4161,59.2741,59.4072,204600.0
2013-03-27 09:30:00,65.13,65.32,64.97,65.11,456900.0,57.775,57.9435,57.633,57.7572,456900.0
2013-03-27 10:00:00,65.11,65.22,64.93,65.0,279800.0,57.7572,57.8548,57.5976,57.6597,279800.0
2013-03-27 10:30:00,65.0,65.15,64.94,65.0,283800.0,57.6597,57.7927,57.6064,57.6597,283800.0
2013-03-27 11:00:00,65.01,65.6,64.95,65.38,331900.0,57.6685,58.1919,57.6153,57.9967,331900.0
2013-03-27 11:30:00,65.38,65.5,65.29,65.42,123100.0,57.9967,58.1032,57.9169,58.0322,123100.0
2013-03-27 12:00:00,65.43,65.53,65.31,65.38,91800.0,58.0411,58.1298,57.9346,57.9967,91800.0
2013-03-27 12:30:00,65.4,65.57,65.28,65.52,69700.0,58.0145,58.1653,57.908,58.1209,69700.0
2013-03-27 13:00:00,65.55,65.62,65.47,65.56,36200.0,58.1475,58.2096,58.0766,58.1564,36200.0
2013-03-27 13:30:00,65.56,65.72,65.53,65.71,44900.0,58.1564,58.2983,58.1298,58.2895,44900.0
2013-03-27 14:00:00,65.71,65.88,65.7,65.8,103800.0,58.2895,58.4403,58.2806,58.3693,103800.0
2013-03-27 14:30:00,65.8,65.98,65.8,65.92,174600.0,58.3693,58.529,58.3693,58.4758,174600.0
2013-03-27 15:00:00,65.95,66.18,65.95,66.14,307300.0,58.5024,58.7064,58.5024,58.6709,307300.0
2013-03-27 15:30:00,66.12,66.32,66.09,66.28,506000.0,58.6532,58.8306,58.6266,58.7951,506000.0
2013-03-28 09:30:00,66.69,67.24,66.64,67.18,181400.0,59.1588,59.6467,59.1145,59.5935,181400.0
2013-03-28 10:00:00,67.17,67.27,67.07,67.22,47500.0,59.5846,59.6733,59.4959,59.629,47500.0
2013-03-28 10:30:00,67.21,67.59,67.1,67.47,83000.0,59.6201,59.9572,59.5225,59.8507,83000.0
2013-03-28 11:00:00,67.51,67.53,67.19,67.35,142600.0,59.8862,59.9039,59.6023,59.7443,142600.0
2013-03-28 11:30:00,67.36,67.51,67.3,67.48,60300.0,59.7531,59.8862,59.6999,59.8596,60300.0
2013-03-28 12:00:00,67.46,67.48,67.18,67.27,116500.0,59.8418,59.8596,59.5935,59.6733,116500.0
2013-03-28 12:30:00,67.24,67.47,67.24,67.44,28600.0,59.6467,59.8507,59.6467,59.8241,28600.0
2013-03-28 13:00:00,67.39,67.44,67.26,67.35,34200.0,59.7798,59.8241,59.6644,59.7443,34200.0
2013-03-28 13:30:00,67.35,67.57,67.3,67.47,35900.0,59.7443,59.9394,59.6999,59.8507,35900.0
2013-03-28 14:00:00,67.49,67.59,67.48,67.52,41400.0,59.8685,59.9572,59.8596,59.8951,41400.0
2013-03-28 14:30:00,67.53,67.75,67.32,67.66,106700.0,59.9039,60.0991,59.7177,60.0193,106700.0
2013-03-28 15:00:00,67.66,68.18,67.66,68.07,163400.0,60.0193,60.4805,60.0193,60.383,163400.0
2013-03-28 15:30:00,68.06,68.11,67.85,67.99,238200.0,60.3741,60.4184,60.1878,60.312,238200.0
2013-04-01 09:30:00,67.89,68.45,67.85,67.98,117700.0,60.2233,60.7201,60.1878,60.3031,117700.0
2013-04-01 10:00:00,67.96,68.16,67.66,68.15,167000.0,60.2854,60.4628,60.0193,60.4539,167000.0
2013-04-01 10:30:00,68.13,68.16,67.75,67.84,130900.0,60.4362,60.4628,60.0991,60.1789,130900.0
2013-04-01 11:00:00,67.83,67.84,67.46,67.52,114900.0,60.1701,60.1789,59.8418,59.8951,114900.0
2013-04-01 11:30:00,67.51,67.76,67.47,67.64,53400.0,59.8862,60.108,59.8507,60.0015,53400.0
2013-04-01 12:00:00,67.63,67.67,67.28,67.31,56800.0,59.9927,60.0281,59.6822,59.7088,56800.0
2013-04-01 12:30:00,67.33,67.4,67.24,67.4,39200.0,59.7265,59.7886,59.6467,59.7886,39200.0
2013-04-01 13:00:00,67.38,67.47,67.25,67.45,36900.0,59.7709,59.8507,59.6556,59.833,36900.0
2013-04-01 13:30:00,67.45,67.47,67.33,67.36,47200.0,59.833,59.8507,59.7265,59.7531,47200.0
2013-04-01 14:00:00,67.35,67.42,67.25,67.3,62400.0,59.7443,59.8064,59.6556,59.6999,62400.0
2013-04-01 14:30:00,67.31,67.41,67.23,67.32,96600.0,59.7088,59.7975,59.6378,59.7177,96600.0
2013-04-01 15:00:00,67.31,67.36,66.96,66.96,96100.0,59.7088,59.7531,59.3983,59.3983,96100.0
2013-04-01 15:30:00,66.96,67.19,66.89,67.1,212000.0,59.3983,59.6023,59.3362,59.5225,212000.0
2013-04-02 09:30:00,66.48,67.05,66.47,66.84,125700.0,58.9725,59.4781,58.9636,59.2919,125700.0
2013-04-02 10:00:00,66.84,67.43,66.84,67.43,78300.0,59.2919,59.8152,59.2919,59.8152,78300.0
2013-04-02 10:30:00,67.43,67.55,67.2,67.42,73700.0,59.8152,59.9217,59.6112,59.8064,73700.0
2013-04-02 11:00:00,67.4,67.44,67.04,67.23,93400.0,59.7886,59.8241,59.4693,59.6378,93400.0
2013-04-02 11:30:00,67.22,67.26,67.04,67.07,38600.0,59.629,59.6644,59.4693,59.4959,38600.0
2013-04-02 12:00:00,67.07,67.21,67.04,67.16,41400.0,59.4959,59.6201,59.4693,59.5757,41400.0
2013-04-02 12:30:00,67.18,67.2,67.05,67.1,35400.0,59.5935,59.6112,59.4781,59.5225,35400.0
2013-04-02 13:00:00,67.11,67.12,66.89,66.89,57000.0,59.5314,59.5402,59.3362,59.3362,57000.0
2013-04-02 13:30:00,66.88,67.01,66.86,66.87,28000.0,59.3273,59.4427,59.3096,59.3185,28000.0
2013-04-02 14:00:00,66.85,66.9,66.73,66.78,73200.0,59.3007,59.3451,59.1943,59.2386,73200.0
2013-04-02 14:30:00,66.76,66.91,66.72,66.8,74200.0,59.2209,59.354,59.1854,59.2564,74200.0
2013-04-02 15:00:00,66.8,66.8,66.67,66.78,88300.0,59.2564,59.2564,59.1411,59.2386,88300.0
2013-04-02 15:30:00,66.78,66.86,66.65,66.85,125600.0,59.2386,59.3096,59.1233,59.3007,125600.0
2013-04-03 09:30:00,67.28,67.47,67.19,67.24,114500.0,59.6822,59.8507,59.6023,59.6467,114500.0
2013-04-03 10:00:00,67.26,67.26,66.91,66.95,107300.0,59.6644,59.6644,59.354,59.3894,107300.0
2013-04-03 10:30:00,66.97,66.97,66.75,66.78,99700.0,59.4072,59.4072,59.212,59.2386,99700.0
2013-04-03 11:00:00,66.77,66.79,66.6,66.67,111900.0,59.2298,59.2475,59.079,59.1411,111900.0
2013-04-03 11:30:00,66.68,66.76,66.49,66.74,128400.0,59.1499,59.2209,58.9814,59.2032,128400.0
2013-04-03 12:00:00,66.74,66.74,66.51,66.58,73600.0,59.2032,59.2032,58.9991,59.0612,73600.0
2013-04-03 12:30:00,66.55,66.67,66.28,66.47,64300.0,59.0346,59.1411,58.7951,58.9636,64300.0
2013-04-03 13:00:00,66.47,66.53,66.3,66.48,33800.0,58.9636,59.0169,58.8128,58.9725,33800.0
2013-04-03 13:30:00,66.48,66.52,66.19,66.29,51500.0,58.9725,59.008,58.7153,58.804,51500.0
2013-04-03 14:00:00,66.28,66.48,65.94,66.45,108500.0,58.7951,58.9725,58.4935,58.9459,108500.0
2013-04-03 14:30:00,66.44,66.45,66.23,66.33,43200.0,58.937,58.9459,58.7508,58.8395,43200.0
2013-04-03 15:00:00,66.34,66.36,66.24,66.32,40700.0,58.8483,58.8661,58.7596,58.8306,40700.0
2013-04-03 15:30:00,66.3,66.4,66.02,66.25,221200.0,58.8128,58.9016,58.5645,58.7685,221200.0
2013-04-04 09:30:00,65.42,65.87,65.27,65.56,334300.0,58.0322,58.4314,57.8992,58.1564,334300.0
2013-04-04 10:00:00,65.61,65.81,65.16,65.3,123500.0,58.2008,58.3782,57.8016,57.9258,123500.0
2013-04-04 10:30:00,65.29,65.43,65.1,65.1,106700.0,57.9169,58.0411,57.7484,57.7484,106700.0
2013-04-04 11:00:00,65.11,65.47,65.06,65.47,165100.0,57.7572,58.0766,57.7129,58.0766,165100.0
2013-04-04 11:30:00,65.43,65.47,65.25,65.41,192500.0,58.0411,58.0766,57.8814,58.0234,192500.0
2013-04-04 12:00:00,65.41,65.42,65.18,65.35,61900.0,58.0234,58.0322,57.8193,57.9701,61900.0
2013-04-04 12:30:00,65.35,65.5,65.34,65.46,51400.0,57.9701,58.1032,57.9613,58.0677,51400.0
2013-04-04 13:00:00,65.44,65.55,65.29,65.53,43400.0,58.05,58.1475,57.9169,58.1298,43400.0
2013-04-04 13:30:00,65.53,65.99,65.51,65.97,39200.0,58.1298,58.5379,58.1121,58.5201,39200.0
2013-04-04 14:00:00,65.94,65.96,65.79,65.87,51900.0,58.4935,58.5112,58.3604,58.4314,51900.0
2013-04-04 14:30:00,65.85,66.02,65.85,65.88,40600.0,58.4137,58.5645,58.4137,58.4403,40600.0
2013-04-04 15:00:00,65.9,66.01,65.84,65.85,61000.0,58.458,58.5556,58.4048,58.4137,61000.0
2013-04-04 15:30:00,65.84,66.11,65.84,66.09,106900.0,58.4048,58.6443,58.4048,58.6266,106900.0
2013-04-05 09:30:00,65.57,65.68,65.12,65.42,230400.0,58.1653,58.2629,57.7661,58.0322,230400.0
2013-04-05 10:00:00,65.38,65.91,65.31,65.84,132300.0,57.9967,58.4669,57.9346,58.4048,132300.0
2013-04-05 10:30:00,65.84,66.14,65.71,66.06,169000.0,58.4048,58.6709,58.2895,58.5999,169000.0
2013-04-05 11:00:00,66.07,66.12,65.86,66.0,141600.0,58.6088,58.6532,58.4225,58.5467,141600.0
2013-04-05 11:30:00,65.97,66.12,65.86,65.87,32200.0,58.5201,58.6532,58.4225,58.4314,32200.0
2013-04-05 12:00:00,65.84,65.93,65.81,65.89,19200.0,58.4048,58.4846,58.3782,58.4491,19200.0
2013-04-05 12:30:00,65.9,65.92,65.76,65.79,13400.0,58.458,58.4758,58.3338,58.3604,13400.0
2013-04-05 13:00:00,65.76,66.06,65.76,66.02,18400.0,58.3338,58.5999,58.3338,58.5645,18400.0
2013-04-05 13:30:00,66.03,66.16,65.99,66.03,24000.0,58.5733,58.6887,58.5379,58.5733,24000.0
2013-04-05 14:00:00,66.03,66.37,65.96,66.37,69100.0,58.5733,58.8749,58.5112,58.8749,69100.0
2013-04-05 14:30:00,66.39,66.48,66.28,66.43,70800.0,58.8927,58.9725,58.7951,58.9282,70800.0
2013-04-05 15:00:00,66.41,66.48,66.26,66.34,58100.0,58.9104,58.9725,58.7774,58.8483,58100.0
2013-04-05 15:30:00,66.34,66.79,66.29,66.72,140700.0,58.8483,59.2475,58.804,59.1854,140700.0
2013-04-08 09:30:00,66.64,66.7,66.06,66.11,173900.0,59.1145,59.1677,58.5999,58.6443,173900.0
2013-04-08 10:00:00,66.11,66.28,65.92,66.14,98900.0,58.6443,58.7951,58.4758,58.6709,98900.0
2013-04-08 10:30:00,66.16,66.47,66.14,66.32,76800.0,58.6887,58.9636,58.6709,58.8306,76800.0
2013-04-08 11:00:00,66.32,66.32,65.9,65.98,154000.0,58.8306,58.8306,58.458,58.529,154000.0
2013-04-08 11:30:00,66.0,66.25,65.81,66.15,38500.0,58.5467,58.7685,58.3782,58.6798,38500.0
2013-04-08 12:00:00,66.14,66.27,66.03,66.14,33100.0,58.6709,58.7862,58.5733,58.6709,33100.0
2013-04-08 12:30:00,66.15,66.36,66.15,66.29,14600.0,58.6798,58.8661,58.6798,58.804,14600.0
2013-04-08 13:00:00,66.28,66.43,66.27,66.37,29800.0,58.7951,58.9282,58.7862,58.8749,29800.0
2013-04-08 13:30:00,66.35,66.5,66.24,66.44,30200.0,58.8572,58.9903,58.7596,58.937,30200.0
2013-04-08 14:00:00,66.43,66.87,66.41,66.87,133400.0,58.9282,59.3185,58.9104,59.3185,133400.0
2013-04-08 14:30:00,66.87,66.99,66.81,66.85,55400.0,59.3185,59.4249,59.2653,59.3007,55400.0
2013-04-08 15:00:00,66.87,66.98,66.78,66.92,130900.0,59.3185,59.4161,59.2386,59.3628,130900.0
2013-04-08 15:30:00,66.92,67.06,66.9,67.03,285900.0,59.3628,59.487,59.3451,59.4604,285900.0
2013-04-09 09:30:00,66.9,67.34,66.68,66.82,195300.0,59.3451,59.7354,59.1499,59.2741,195300.0
2013-04-09 10:00:00,66.84,67.14,66.77,67.05,89200.0,59.2919,59.558,59.2298,59.4781,89200.0
2013-04-09 10:30:00,67.04,67.06,66.69,66.86,80400.0,59.4693,59.487,59.1588,59.3096,80400.0
2013-04-09 11:00:00,66.9,67.14,66.79,67.14,104200.0,59.3451,59.558,59.2475,59.558,104200.0
2013-04-09 11:30:00,67.14,67.35,66.94,66.98,107300.0,59.558,59.7443,59.3806,59.4161,107300.0
2013-04-09 12:00:00,66.99,67.05,66.7,66.8,51900.0,59.4249,59.4781,59.1677,59.2564,51900.0
2013-04-09 12:30:00,66.82,66.93,66.62,66.68,118800.0,59.2741,59.3717,59.0967,59.1499,118800.0
2013-04-09 13:00:00,66.67,67.27,66.67,67.25,66400.0,59.1411,59.6733,59.1411,59.6556,66400.0
2013-04-09 13:30:00,67.24,67.48,67.15,67.42,29700.0,59.6467,59.8596,59.5669,59.8064,29700.0
2013-04-09 14:00:00,67.42,67.43,67.13,67.24,52800.0,59.8064,59.8152,59.5491,59.6467,52800.0
2013-04-09 14:30:00,67.27,67.51,67.27,67.31,46000.0,59.6733,59.8862,59.6733,59.7088,46000.0
2013-04-09 15:00:00,67.33,67.41,67.1,67.15,92100.0,59.7265,59.7975,59.5225,59.5669,92100.0
2013-04-09 15:30:00,67.14,67.19,67.02,67.07,125600.0,59.558,59.6023,59.4515,59.4959,125600.0
2013-04-10 09:30:00,67.46,67.92,67.39,67.9,100900.0,59.8418,60.2499,59.7798,60.2322,100900.0
2013-04-10 10:00:00,67.9,68.67,67.89,68.5,211400.0,60.2322,60.9152,60.2233,60.7644,211400.0
2013-04-10 10:30:00,68.48,69.15,68.47,69.13,142100.0,60.7467,61.341,60.7378,61.3233,142100.0
2013-04-10 11:00:00,69.15,69.24,68.81,68.81,108200.0,61.341,61.4208,61.0394,61.0394,108200.0
2013-04-10 11:30:00,68.82,69.04,68.71,68.71,51000.0,61.0483,61.2434,60.9507,60.9507,51000.0
2013-04-10 12:00:00,68.7,68.88,68.58,68.58,24500.0,60.9418,61.1015,60.8354,60.8354,24500.0
2013-04-10 12:30:00,68.6,68.75,68.56,68.56,15800.0,60.8531,60.9862,60.8176,60.8176,15800.0
2013-04-10 13:00:00,68.56,68.61,68.51,68.6,20300.0,60.8176,60.862,60.7733,60.8531,20300.0
2013-04-10 13:30:00,68.62,68.7,68.43,68.45,27900.0,60.8709,60.9418,60.7023,60.7201,27900.0
2013-04-10 14:00:00,68.45,68.48,68.3,68.3,78100.0,60.7201,60.7467,60.587,60.587,78100.0
2013-04-10 14:30:00,68.3,68.49,68.28,68.49,65200.0,60.587,60.7555,60.5692,60.7555,65200.0
2013-04-10 15:00:00,68.49,68.61,68.21,68.54,117100.0,60.7555,60.862,60.5072,60.7999,117100.0
2013-04-10 15:30:00,68.54,68.71,68.44,68.66,196200.0,60.7999,60.9507,60.7112,60.9063,196200.0
2013-04-11 09:30:00,69.22,69.53,69.14,69.27,236200.0,61.4031,61.6781,61.3321,61.4474,236200.0
2013-04-11 10:00:00,69.26,69.88,69.24,69.81,169400.0,61.4386,61.9886,61.4208,61.9265,169400.0
2013-04-11 10:30:00,69.78,70.08,69.7,70.03,167100.0,61.8999,62.166,61.8289,62.1216,167100.0
2013-04-11 11:00:00,70.04,70.2,69.92,70.13,151600.0,62.1305,62.2724,62.024,62.2103,151600.0
2013-04-11 11:30:00,70.12,70.12,69.66,69.84,71800.0,62.2015,62.2015,61.7934,61.9531,71800.0
2013-04-11 12:00:00,69.8,69.83,69.38,69.41,65500.0,61.9176,61.9442,61.545,61.5716,65500.0
2013-04-11 12:30:00,69.42,69.55,69.27,69.45,46800.0,61.5805,61.6958,61.4474,61.6071,46800.0
2013-04-11 13:00:00,69.46,69.48,69.1,69.16,44200.0,61.616,61.6337,61.2966,61.3499,44200.0
2013-04-11 13:30:00,69.15,69.32,68.99,69.01,56700.0,61.341,61.4918,61.1991,61.2168,56700.0
2013-04-11 14:00:00,69.03,69.22,68.96,69.22,43900.0,61.2346,61.4031,61.1725,61.4031,43900.0
2013-04-11 14:30:00,69.26,69.36,69.1,69.24,57700.0,61.4386,61.5273,61.2966,61.4208,57700.0
2013-04-11 15:00:00,69.26,69.46,69.23,69.43,89500.0,61.4386,61.616,61.412,61.5894,89500.0
2013-04-11 15:30:00,69.44,69.44,69.14,69.32,205800.0,61.5983,61.5983,61.3321,61.4918,205800.0
2013-04-12 09:30:00,69.14,69.35,69.04,69.19,172600.0,61.3321,61.5184,61.2434,61.3765,172600.0
2013-04-12 10:00:00,69.14,69.24,68.76,68.83,189600.0,61.3321,61.4208,60.995,61.0571,189600.0
2013-04-12 10:30:00,68.8,68.87,68.18,68.5,196800.0,61.0305,61.0926,60.4805,60.7644,196800.0
2013-04-12 11:00:00,68.5,68.63,68.37,68.57,69100.0,60.7644,60.8797,60.6491,60.8265,69100.0
2013-04-12 11:30:00,68.57,69.13,68.52,69.1,57600.0,60.8265,61.3233,60.7821,61.2966,57600.0
2013-04-12 12:00:00,69.11,69.11,68.75,68.77,28400.0,61.3055,61.3055,60.9862,61.0039,28400.0
2013-04-12 12:30:00,68.81,69.19,68.8,69.08,38000.0,61.0394,61.3765,61.0305,61.2789,38000.0
2013-04-12 13:00:00,69.1,69.23,69.1,69.17,32000.0,61.2966,61.412,61.2966,61.3587,32000.0
2013-04-12 13:30:00,69.16,69.17,68.91,68.95,44400.0,61.3499,61.3587,61.1281,61.1636,44400.0
2013-04-12 14:00:00,68.98,69.08,68.87,68.87,27700.0,61.1902,61.2789,61.0926,61.0926,27700.0
2013-04-12 14:30:00,68.87,69.18,68.82,69.15,68100.0,61.0926,61.3676,61.0483,61.341,68100.0
2013-04-12 15:00:00,69.18,69.28,69.02,69.09,63200.0,61.3676,61.4563,61.2257,61.2878,63200.0
2013-04-12 15:30:00,69.06,69.18,69.06,69.11,120900.0,61.2612,61.3676,61.2612,61.3055,120900.0
2013-04-15 09:30:00,68.23,68.46,68.04,68.06,106200.0,60.5249,60.7289,60.3564,60.3741,106200.0
2013-04-15 10:00:00,68.04,68.12,67.64,67.78,109400.0,60.3564,60.4273,60.0015,60.1257,109400.0
2013-04-15 10:30:00,67.81,68.14,67.7,68.08,94900.0,60.1523,60.4451,60.0547,60.3918,94900.0
2013-04-15 11:00:00,68.06,68.06,67.7,67.85,42600.0,60.3741,60.3741,60.0547,60.1878,42600.0
2013-04-15 11:30:00,67.88,68.04,67.37,67.41,38200.0,60.2144,60.3564,59.762,59.7975,38200.0
2013-04-15 12:00:00,67.43,67.48,67.04,67.06,68700.0,59.8152,59.8596,59.4693,59.487,68700.0
2013-04-15 12:30:00,67.07,67.31,67.0,67.26,66300.0,59.4959,59.7088,59.4338,59.6644,66300.0
2013-04-15 13:00:00,67.31,67.4,67.23,67.38,22700.0,59.7088,59.7886,59.6378,59.7709,22700.0
2013-04-15 13:30:00,67.37,67.4,67.06,67.18,44500.0,59.762,59.7886,59.487,59.5935,44500.0
2013-04-15 14:00:00,67.15,67.15,66.7,66.75,68700.0,59.5669,59.5669,59.1677,59.212,68700.0
2013-04-15 14:30:00,66.78,67.27,66.77,66.81,67200.0,59.2386,59.6733,59.2298,59.2653,67200.0
2013-04-15 15:00:00,66.81,66.84,66.55,66.64,103900.0,59.2653,59.2919,59.0346,59.1145,103900.0
2013-04-15 15:30:00,66.63,66.79,66.4,66.49,361500.0,59.1056,59.2475,58.9016,58.9814,361500.0
2013-04-16 09:30:00,67.75,67.77,67.13,67.43,131600.0,60.0991,60.1168,59.5491,59.8152,131600.0
2013-04-16 10:00:00,67.44,67.59,67.14,67.28,92400.0,59.8241,59.9572,59.558,59.6822,92400.0
2013-04-16 10:30:00,67.3,67.45,67.12,67.31,113600.0,59.6999,59.833,59.5402,59.7088,113600.0
2013-04-16 11:00:00,67.3,67.46,67.19,67.31,106300.0,59.6999,59.8418,59.6023,59.7088,106300.0
2013-04-16 11:30:00,67.33,67.75,67.3,67.65,65200.0,59.7265,60.0991,59.6999,60.0104,65200.0
2013-04-16 12:00:00,67.65,67.71,67.57,67.65,40700.0,60.0104,60.0636,59.9394,60.0104,40700.0
2013-04-16 12:30:00,67.65,68.2,67.65,68.1,65400.0,60.0104,60.4983,60.0104,60.4096,65400.0
2013-04-16 13:00:00,68.11,68.22,67.93,68.13,57700.0,60.4184,60.516,60.2588,60.4362,57700.0
2013-04-16 13:30:00,68.15,68.27,68.05,68.17,30900.0,60.4539,60.5604,60.3652,60.4717,30900.0
2013-04-16 14:00:00,68.15,68.17,67.88,67.97,49100.0,60.4539,60.4717,60.2144,60.2943,49100.0
2013-04-16 14:30:00,67.96,67.98,67.63,67.68,54400.0,60.2854,60.3031,59.9927,60.037,54400.0
2013-04-16 15:00:00,67.69,67.78,67.57,67.73,86700.0,60.0459,60.1257,59.9394,60.0814,86700.0
2013-04-16 15:30:00,67.71,67.83,67.67,67.73,132100.0,60.0636,60.1701,60.0281,60.0814,132100.0
2013-04-17 09:30:00,72.09,72.09,70.56,70.63,1205400.0,63.949,63.949,62.5918,62.6539,1205400.0
2013-04-17 10:00:00,70.66,70.75,69.57,69.82,475500.0,62.6805,62.7603,61.7136,61.9353,475500.0
2013-04-17 10:30:00,69.88,69.94,68.74,68.8,450100.0,61.9886,62.0418,60.9773,61.0305,450100.0
2013-04-17 11:00:00,68.78,69.08,68.47,68.62,371600.0,61.0128,61.2789,60.7378,60.8709,371600.0
2013-04-17 11:30:00,68.59,69.31,68.41,69.22,115800.0,60.8442,61.4829,60.6846,61.4031,115800.0
2013-04-17 12:00:00,69.25,69.52,69.02,69.03,136200.0,61.4297,61.6692,61.2257,61.2346,136200.0
2013-04-17 12:30:00,69.04,69.29,68.9,69.28,105100.0,61.2434,61.4652,61.1192,61.4563,105100.0
2013-04-17 13:00:00,69.24,69.89,69.21,69.56,100700.0,61.4208,61.9974,61.3942,61.7047,100700.0
2013-04-17 13:30:00,69.59,69.87,69.39,69.54,64600.0,61.7313,61.9797,61.5539,61.687,64600.0
2013-04-17 14:00:00,69.52,69.78,69.41,69.68,65600.0,61.6692,61.8999,61.5716,61.8111,65600.0
2013-04-17 14:30:00,69.67,69.72,69.33,69.59,85300.0,61.8023,61.8466,61.5007,61.7313,85300.0
2013-04-17 15:00:00,69.57,69.81,69.52,69.72,129300.0,61.7136,61.9265,61.6692,61.8466,129300.0
2013-04-17 15:30:00,69.69,69.69,69.31,69.46,214000.0,61.82,61.82,61.4829,61.616,214000.0
2013-04-18 09:30:00,72.01,72.05,71.51,71.72,629600.0,63.878,63.9135,63.4345,63.6208,629600.0
2013-04-18 10:00:00,71.66,71.69,71.21,71.35,341200.0,63.5676,63.5942,63.1684,63.2926,341200.0
2013-04-18 10:30:00,71.36,72.1,71.33,71.86,173800.0,63.3014,63.9579,63.2748,63.745,173800.0
2013-04-18 11:00:00,71.89,72.02,71.55,71.98,219800.0,63.7716,63.8869,63.47,63.8514,219800.0
2013-04-18 11:30:00,71.96,71.97,71.13,71.38,231400.0,63.8337,63.8425,63.0974,63.3192,231400.0
2013-04-18 12:00:00,71.39,71.68,71.12,71.62,98200.0,63.328,63.5853,63.0885,63.5321,98200.0
2013-04-18 12:30:00,71.64,71.64,71.25,71.47,85000.0,63.5498,63.5498,63.2039,63.399,85000.0
2013-04-18 13:00:00,71.49,71.51,71.14,71.26,65700.0,63.4167,63.4345,63.1063,63.2127,65700.0
2013-04-18 13:30:00,71.3,71.64,71.18,71.62,147400.0,63.2482,63.5498,63.1418,63.5321,147400.0
2013-04-18 14:00:00,71.58,71.84,71.43,71.68,238800.0,63.4966,63.7272,63.3635,63.5853,238800.0
2013-04-18 14:30:00,71.72,71.77,71.32,71.46,110700.0,63.6208,63.6651,63.2659,63.3901,110700.0
2013-04-18 15:00:00,71.46,71.58,71.23,71.33,181400.0,63.3901,63.4966,63.1861,63.2748,181400.0
2013-04-18 15:30:00,71.37,71.57,71.23,71.47,376900.0,63.3103,63.4877,63.1861,63.399,376900.0
2013-04-19 09:30:00,72.31,72.39,71.65,71.83,330100.0,64.1441,64.2151,63.5587,63.7184,330100.0
2013-04-19 10:00:00,71.82,72.35,71.78,72.04,243100.0,63.7095,64.1796,63.674,63.9046,243100.0
2013-04-19 10:30:00,72.03,72.27,71.91,72.1,169500.0,63.8958,64.1087,63.7893,63.9579,169500.0
2013-04-19 11:00:00,72.1,72.64,72.09,72.56,149400.0,63.9579,64.4369,63.949,64.3659,149400.0
2013-04-19 11:30:00,72.56,72.64,72.3,72.39,78800.0,64.3659,64.4369,64.1353,64.2151,78800.0
2013-04-19 12:00:00,72.41,72.42,71.85,71.92,72400.0,64.2329,64.2417,63.7361,63.7982,72400.0
2013-04-19 12:30:00,71.95,72.01,71.52,71.63,66100.0,63.8248,63.878,63.4434,63.5409,66100.0
2013-04-19 13:00:00,71.61,71.66,71.35,71.65,64800.0,63.5232,63.5676,63.2926,63.5587,64800.0
2013-04-19 13:30:00,71.67,71.74,71.44,71.51,71500.0,63.5764,63.6385,63.3724,63.4345,71500.0
2013-04-19 14:00:00,71.51,71.99,71.49,71.97,109700.0,63.4345,63.8603,63.4167,63.8425,109700.0
2013-04-19 14:30:00,71.97,71.97,71.82,71.83,94500.0,63.8425,63.8425,63.7095,63.7184,94500.0
2013-04-19 15:00:00,71.81,72.01,71.81,71.97,154600.0,63.7006,63.878,63.7006,63.8425,154600.0
2013-04-19 15:30:00,71.98,72.11,71.89,71.97,232500.0,63.8514,63.9667,63.7716,63.8425,232500.0
2013-04-22 09:30:00,71.51,71.66,71.0,71.23,142600.0,63.4345,63.5676,62.9821,63.1861,142600.0
2013-04-22 10:00:00,71.2,71.2,70.63,70.78,94800.0,63.1595,63.1595,62.6539,62.7869,94800.0
2013-04-22 10:30:00,70.76,71.17,70.6,70.89,90800.0,62.7692,63.1329,62.6273,62.8845,90800.0
2013-04-22 11:00:00,70.88,71.01,70.72,70.87,68100.0,62.8756,62.991,62.7337,62.8668,68100.0
2013-04-22 11:30:00,70.92,71.2,70.9,71.2,68700.0,62.9111,63.1595,62.8934,63.1595,68700.0
2013-04-22 12:00:00,71.2,71.41,70.98,71.03,52800.0,63.1595,63.3458,62.9643,63.0087,52800.0
2013-04-22 12:30:00,71.04,71.15,70.95,70.97,56900.0,63.0176,63.1151,62.9377,62.9555,56900.0
2013-04-22 13:00:00,70.95,71.05,70.9,70.95,31900.0,62.9377,63.0264,62.8934,62.9377,31900.0
2013-04-22 13:30:00,71.01,71.23,70.97,70.99,54100.0,62.991,63.1861,62.9555,62.9732,54100.0
2013-04-22 14:00:00,71.01,71.46,71.01,71.31,58600.0,62.991,63.3901,62.991,63.2571,58600.0
2013-04-22 14:30:00,71.33,71.5,71.27,71.29,80700.0,63.2748,63.4256,63.2216,63.2393,80700.0
2013-04-22 15:00:00,71.26,71.45,71.21,71.25,77400.0,63.2127,63.3813,63.1684,63.2039,77400.0
2013-04-22 15:30:00,71.26,71.34,71.14,71.24,143800.0,63.2127,63.2837,63.1063,63.195,143800.0
2013-04-23 09:30:00,72.32,72.75,72.21,72.48,144600.0,64.153,64.5345,64.0554,64.2949,144600.0
2013-04-23 10:00:00,72.52,72.84,72.32,72.7,95600.0,64.3304,64.6143,64.153,64.4901,95600.0
2013-04-23 10:30:00,72.77,72.83,72.57,72.58,35500.0,64.5522,64.6054,64.3748,64.3837,35500.0
2013-04-23 11:00:00,72.59,72.8,72.51,72.76,58400.0,64.3925,64.5788,64.3216,64.5433,58400.0
2013-04-23 11:30:00,72.79,73.04,72.75,72.83,70300.0,64.5699,64.7917,64.5345,64.6054,70300.0
2013-04-23 12:00:00,72.83,72.83,72.69,72.77,25100.0,64.6054,64.6054,64.4812,64.5522,25100.0
2013-04-23 12:30:00,72.82,72.82,72.42,72.47,28600.0,64.5966,64.5966,64.2417,64.2861,28600.0
2013-04-23 13:00:00,72.48,72.58,71.75,72.33,94600.0,64.2949,64.3837,63.6474,64.1619,94600.0
2013-04-23 13:30:00,72.34,72.44,72.27,72.4,47700.0,64.1708,64.2595,64.1087,64.224,47700.0
2013-04-23 14:00:00,72.39,72.49,72.18,72.18,28200.0,64.2151,64.3038,64.0288,64.0288,28200.0
2013-04-23 14:30:00,72.18,72.45,72.15,72.39,32000.0,64.0288,64.2683,64.0022,64.2151,32000.0
2013-04-23 15:00:00,72.44,72.57,72.38,72.53,50300.0,64.2595,64.3748,64.2062,64.3393,50300.0
2013-04-23 15:30:00,72.53,72.73,72.4,72.49,155100.0,64.3393,64.5167,64.224,64.3038,155100.0
2013-04-24 09:30:00,73.23,73.53,72.9,73.04,161800.0,64.9603,65.2264,64.6675,64.7917,161800.0
2013-04-24 10:00:00,73.05,73.28,72.89,73.18,115400.0,64.8006,65.0046,64.6586,64.9159,115400.0
2013-04-24 10:30:00,73.23,73.63,73.21,73.49,112500.0,64.9603,65.3151,64.9425,65.1909,112500.0
2013-04-24 11:00:00,73.5,73.57,73.34,73.37,56500.0,65.1998,65.2619,65.0578,65.0844,56500.0
2013-04-24 11:30:00,73.38,73.51,73.26,73.46,80700.0,65.0933,65.2086,64.9869,65.1643,80700.0
2013-04-24 12:00:00,73.46,73.47,73.23,73.36,29500.0,65.1643,65.1731,64.9603,65.0756,29500.0
2013-04-24 12:30:00,73.34,73.5,73.23,73.49,16700.0,65.0578,65.1998,64.9603,65.1909,16700.0
2013-04-24 13:00:00,73.44,73.69,73.44,73.59,46300.0,65.1465,65.3683,65.1465,65.2796,46300.0
2013-04-24 13:30:00,73.58,73.74,73.58,73.71,30100.0,65.2707,65.4127,65.2707,65.386,30100.0
2013-04-24 14:00:00,73.72,73.88,73.67,73.84,42700.0,65.3949,65.5368,65.3506,65.5014,42700.0
2013-04-24 14:30:00,73.82,73.86,73.54,73.69,73900.0,65.4836,65.5191,65.2352,65.3683,73900.0
2013-04-24 15:00:00,73.69,73.82,73.65,73.81,83800.0,65.3683,65.4836,65.3328,65.4748,83800.0
2013-04-24 15:30:00,73.82,73.85,73.5,73.54,163900.0,65.4836,65.5102,65.1998,65.2352,163900.0
2013-04-25 09:30:00,75.13,75.34,74.81,75.18,110000.0,66.6457,66.832,66.3618,66.69,110000.0
2013-04-25 10:00:00,75.17,75.33,74.9,75.33,100500.0,66.6812,66.8231,66.4417,66.8231,100500.0
2013-04-25 10:30:00,75.35,75.74,75.3,75.69,136900.0,66.8408,67.1868,66.7965,67.1424,136900.0
2013-04-25 11:00:00,75.71,75.81,75.34,75.36,107000.0,67.1602,67.2489,66.832,66.8497,107000.0
2013-04-25 11:30:00,75.36,75.57,75.16,75.18,81700.0,66.8497,67.036,66.6723,66.69,81700.0
2013-04-25 12:00:00,75.18,75.26,75.01,75.15,48000.0,66.69,66.761,66.5392,66.6634,48000.0
2013-04-25 12:30:00,75.11,75.2,74.81,74.88,37000.0,66.6279,66.7078,66.3618,66.4239,37000.0
2013-04-25 13:00:00,74.83,75.0,74.62,74.85,95200.0,66.3796,66.5304,66.1933,66.3973,95200.0
2013-04-25 13:30:00,74.82,74.97,74.71,74.95,46300.0,66.3707,66.5038,66.2731,66.486,46300.0
2013-04-25 14:00:00,74.91,74.99,74.72,74.87,65300.0,66.4505,66.5215,66.282,66.415,65300.0
2013-04-25 14:30:00,74.84,74.98,74.79,74.87,116000.0,66.3884,66.5126,66.3441,66.415,116000.0
2013-04-25 15:00:00,74.86,75.06,74.75,75.0,137600.0,66.4062,66.5836,66.3086,66.5304,137600.0
2013-04-25 15:30:00,74.98,75.16,74.7,74.79,220700.0,66.5126,66.6723,66.2642,66.3441,220700.0
2013-04-26 09:30:00,73.77,74.02,73.49,73.72,225800.0,65.9601,66.1836,65.7098,65.9154,225800.0
2013-04-26 10:00:00,73.69,73.73,73.0,73.21,102200.0,65.8886,65.9244,65.2716,65.4594,102200.0
2013-04-26 10:30:00,73.17,73.36,73.1,73.26,69900.0,65.4236,65.5935,65.361,65.5041,69900.0
2013-04-26 11:00:00,73.21,73.54,73.16,73.21,106600.0,65.4594,65.7545,65.4147,65.4594,106600.0
2013-04-26 11:30:00,73.22,73.67,73.21,73.56,82300.0,65.4683,65.8707,65.4594,65.7723,82300.0
2013-04-26 12:00:00,73.56,73.72,73.33,73.47,46400.0,65.7723,65.9154,65.5667,65.6919,46400.0
2013-04-26 12:30:00,73.44,73.69,73.42,73.67,14200.0,65.6651,65.8886,65.6472,65.8707,14200.0
2013-04-26 13:00:00,73.69,73.97,73.67,73.86,28500.0,65.8886,66.1389,65.8707,66.0406,28500.0
2013-04-26 13:30:00,73.86,73.94,73.76,73.88,29400.0,66.0406,66.1121,65.9512,66.0585,29400.0
2013-04-26 14:00:00,73.83,73.84,73.7,73.74,43700.0,66.0138,66.0227,65.8975,65.9333,43700.0
2013-04-26 14:30:00,73.74,73.87,73.73,73.79,55400.0,65.9333,66.0495,65.9244,65.978,55400.0
2013-04-26 15:00:00,73.81,74.08,73.79,73.82,86600.0,65.9959,66.2373,65.978,66.0048,86600.0
2013-04-26 15:30:00,73.82,74.08,73.7,73.7,147400.0,66.0048,66.2373,65.8975,65.8975,147400.0
2013-04-29 09:30:00,74.32,74.75,74.12,74.73,174200.0,66.4519,66.8364,66.2731,66.8185,174200.0
2013-04-29 10:00:00,74.75,74.9,74.59,74.74,50200.0,66.8364,66.9705,66.6933,66.8274,50200.0
2013-04-29 10:30:00,74.74,75.0,74.69,74.92,45900.0,66.8274,67.0599,66.7827,66.9884,45900.0
2013-04-29 11:00:00,74.93,75.0,74.65,74.81,68100.0,66.9973,67.0599,66.747,66.89,68100.0
2013-04-29 11:30:00,74.8,74.95,74.78,74.89,33000.0,66.8811,67.0152,66.8632,66.9615,33000.0
2013-04-29 12:00:00,74.88,75.11,74.88,74.93,31000.0,66.9526,67.1583,66.9526,66.9973,31000.0
2013-04-29 12:30:00,74.93,74.93,74.69,74.73,16000.0,66.9973,66.9973,66.7827,66.8185,16000.0
2013-04-29 13:00:00,74.71,74.74,74.55,74.63,28100.0,66.8006,66.8274,66.6575,66.7291,28100.0
2013-04-29 13:30:00,74.66,74.76,74.64,74.64,15300.0,66.7559,66.8453,66.738,66.738,15300.0
2013-04-29 14:00:00,74.64,74.9,74.64,74.76,54800.0,66.738,66.9705,66.738,66.8453,54800.0
2013-04-29 14:30:00,74.72,74.73,74.56,74.56,42500.0,66.8095,66.8185,66.6665,66.6665,42500.0
2013-04-29 15:00:00,74.6,74.62,74.36,74.49,66500.0,66.7022,66.7201,66.4877,66.6039,66500.0
2013-04-29 15:30:00,74.47,74.58,74.46,74.56,80400.0,66.586,66.6844,66.5771,66.6665,80400.0
2013-04-30 09:30:00,74.4,74.65,74.09,74.11,78900.0,66.5234,66.747,66.2462,66.2641,78900.0
2013-04-30 10:00:00,74.12,74.39,74.02,74.29,97200.0,66.2731,66.5145,66.1836,66.4251,97200.0
2013-04-30 10:30:00,74.26,74.34,74.17,74.22,69800.0,66.3982,66.4698,66.3178,66.3625,69800.0
2013-04-30 11:00:00,74.23,74.32,74.17,74.29,36200.0,66.3714,66.4519,66.3178,66.4251,36200.0
2013-04-30 11:30:00,74.21,74.32,74.18,74.23,24500.0,66.3535,66.4519,66.3267,66.3714,24500.0
2013-04-30 12:00:00,74.23,74.23,74.05,74.12,31500.0,66.3714,66.3714,66.2105,66.2731,31500.0
2013-04-30 12:30:00,74.12,74.14,74.01,74.12,30000.0,66.2731,66.2909,66.1747,66.2731,30000.0
2013-04-30 13:00:00,74.12,74.18,73.77,73.79,73000.0,66.2731,66.3267,65.9601,65.978,73000.0
2013-04-30 13:30:00,73.79,74.06,73.68,74.02,97900.0,65.978,66.2194,65.8796,66.1836,97900.0
2013-04-30 14:00:00,74.03,74.03,73.68,73.98,34600.0,66.1926,66.1926,65.8796,66.1479,34600.0
2013-04-30 14:30:00,74.01,74.03,73.88,74.0,34900.0,66.1747,66.1926,66.0585,66.1658,34900.0
2013-04-30 15:00:00,74.0,74.11,73.91,74.06,35500.0,66.1658,66.2641,66.0853,66.2194,35500.0
2013-04-30 15:30:00,74.09,74.45,74.03,74.37,124500.0,66.2462,66.5681,66.1926,66.4966,124500.0
2013-05-01 09:30:00,74.0,74.5,73.83,74.12,76400.0,66.1658,66.6128,66.0138,66.2731,76400.0
2013-05-01 10:00:00,74.09,74.44,73.95,74.0,144200.0,66.2462,66.5592,66.1211,66.1658,144200.0
2013-05-01 10:30:00,74.0,74.36,73.77,74.28,76500.0,66.1658,66.4877,65.9601,66.4161,76500.0
2013-05-01 11:00:00,74.24,74.3,74.11,74.22,21700.0,66.3804,66.434,66.2641,66.3625,21700.0
2013-05-01 11:30:00,74.18,74.36,73.85,74.36,28900.0,66.3267,66.4877,66.0316,66.4877,28900.0
2013-05-01 12:00:00,74.33,74.37,74.14,74.14,28500.0,66.4608,66.4966,66.2909,66.2909,28500.0
2013-05-01 12:30:00,74.14,74.14,73.88,73.88,23400.0,66.2909,66.2909,66.0585,66.0585,23400.0
2013-05-01 13:00:00,73.88,74.28,73.86,74.24,34900.0,66.0585,66.4161,66.0406,66.3804,34900.0
2013-05-01 13:30:00,74.26,74.31,73.99,74.01,30100.0,66.3982,66.4429,66.1568,66.1747,30100.0
2013-05-01 14:00:00,74.04,74.33,74.0,74.07,39500.0,66.2015,66.4608,66.1658,66.2284,39500.0
2013-05-01 14:30:00,74.12,74.19,73.99,74.06,28800.0,66.2731,66.3357,66.1568,66.2194,28800.0
2013-05-01 15:00:00,74.03,74.16,73.75,73.83,37500.0,66.1926,66.3088,65.9422,66.0138,37500.0
2013-05-01 15:30:00,73.83,74.03,73.76,74.03,113500.0,66.0138,66.1926,65.9512,66.1926,113500.0
2013-05-02 09:30:00,74.92,75.45,74.65,75.11,115900.0,66.9884,67.4623,66.747,67.1583,115900.0
2013-05-02 10:00:00,75.12,75.47,75.08,75.45,60000.0,67.1672,67.4801,67.1314,67.4623,60000.0
2013-05-02 10:30:00,75.43,75.62,75.34,75.41,55900.0,67.4444,67.6143,67.3639,67.4265,55900.0
2013-05-02 11:00:00,75.42,75.62,75.3,75.56,53300.0,67.4354,67.6143,67.3281,67.5606,53300.0
2013-05-02 11:30:00,75.6,76.11,75.56,75.93,179800.0,67.5964,68.0524,67.5606,67.8914,179800.0
2013-05-02 12:00:00,75.9,76.04,75.83,76.04,81500.0,67.8646,67.9898,67.802,67.9898,81500.0
2013-05-02 12:30:00,76.03,76.08,75.96,76.01,29700.0,67.9809,68.0256,67.9183,67.963,29700.0
2013-05-02 13:00:00,76.02,76.16,76.01,76.11,17300.0,67.9719,68.0971,67.963,68.0524,17300.0
2013-05-02 13:30:00,76.09,76.13,76.03,76.03,21700.0,68.0345,68.0703,67.9809,67.9809,21700.0
2013-05-02 14:00:00,76.03,76.05,75.82,75.92,64500.0,67.9809,67.9987,67.7931,67.8825,64500.0
2013-05-02 14:30:00,75.94,76.0,75.89,75.98,71000.0,67.9004,67.954,67.8557,67.9361,71000.0
2013-05-02 15:00:00,75.98,76.09,75.97,76.07,68500.0,67.9361,68.0345,67.9272,68.0166,68500.0
2013-05-02 15:30:00,76.07,76.21,75.88,75.89,181600.0,68.0166,68.1418,67.8467,67.8557,181600.0
2013-05-03 09:30:00,76.98,77.8,76.93,77.2,187200.0,68.8303,69.5635,68.7856,69.027,187200.0
2013-05-03 10:00:00,77.26,77.73,77.0,77.73,187200.0,69.0806,69.5009,68.8482,69.5009,187200.0
2013-05-03 10:30:00,77.74,77.86,77.38,77.51,73700.0,69.5098,69.6171,69.1879,69.3042,73700.0
2013-05-03 11:00:00,77.5,77.63,77.22,77.33,113900.0,69.2952,69.4115,69.0449,69.1432,113900.0
2013-05-03 11:30:00,77.34,77.55,77.22,77.4,96100.0,69.1522,69.3399,69.0449,69.2058,96100.0
2013-05-03 12:00:00,77.35,77.39,77.03,77.07,32300.0,69.1611,69.1969,68.875,68.9108,32300.0
2013-05-03 12:30:00,77.06,77.2,77.01,77.1,22200.0,68.9018,69.027,68.8571,68.9376,22200.0
2013-05-03 13:00:00,77.1,77.27,77.08,77.1,26300.0,68.9376,69.0896,68.9197,68.9376,26300.0
2013-05-03 13:30:00,77.09,77.2,77.07,77.15,30900.0,68.9286,69.027,68.9108,68.9823,30900.0
2013-05-03 14:00:00,77.17,77.2,76.96,77.13,29900.0,69.0002,69.027,68.8124,68.9644,29900.0
2013-05-03 14:30:00,77.12,77.2,77.04,77.17,46100.0,68.9555,69.027,68.8839,69.0002,46100.0
2013-05-03 15:00:00,77.18,77.42,77.13,77.42,187200.0,69.0091,69.2237,68.9644,69.2237,187200.0
2013-05-03 15:30:00,77.42,77.61,77.36,77.5,145800.0,69.2237,69.3936,69.1701,69.2952,145800.0
2013-05-06 09:30:00,76.76,77.18,76.45,76.66,116700.0,68.6336,69.0091,68.3564,68.5442,116700.0
2013-05-06 10:00:00,76.65,76.87,76.53,76.7,61700.0,68.5352,68.7319,68.4279,68.5799,61700.0
2013-05-06 10:30:00,76.7,76.81,76.45,76.49,75700.0,68.5799,68.6783,68.3564,68.3922,75700.0
2013-05-06 11:00:00,76.48,76.66,76.43,76.48,85200.0,68.3832,68.5442,68.3385,68.3832,85200.0
2013-05-06 11:30:00,76.52,76.97,76.44,76.79,57200.0,68.419,68.8213,68.3474,68.6604,57200.0
2013-05-06 12:00:00,76.77,76.81,76.52,76.52,25800.0,68.6425,68.6783,68.419,68.419,25800.0
2013-05-06 12:30:00,76.52,76.61,76.4,76.42,28600.0,68.419,68.4995,68.3117,68.3296,28600.0
2013-05-06 13:00:00,76.44,76.44,76.32,76.38,17800.0,68.3474,68.3474,68.2402,68.2938,17800.0
2013-05-06 13:30:00,76.38,76.5,76.32,76.5,20500.0,68.2938,68.4011,68.2402,68.4011,20500.0
2013-05-06 14:00:00,76.48,76.64,76.43,76.64,42500.0,68.3832,68.5263,68.3385,68.5263,42500.0
2013-05-06 14:30:00,76.64,76.67,76.31,76.31,57200.0,68.5263,68.5531,68.2312,68.2312,57200.0
2013-05-06 15:00:00,76.32,76.33,76.17,76.25,38900.0,68.2402,68.2491,68.106,68.1776,38900.0
2013-05-06 15:30:00,76.28,76.31,76.2,76.23,75800.0,68.2044,68.2312,68.1329,68.1597,75800.0
2013-05-07 09:30:00,77.18,77.18,76.83,76.84,91500.0,69.0091,69.0091,68.6962,68.7051,91500.0
2013-05-07 10:00:00,76.88,76.89,76.39,76.68,96100.0,68.7409,68.7498,68.3027,68.562,96100.0
2013-05-07 10:30:00,76.69,76.86,76.58,76.72,58200.0,68.571,68.723,68.4726,68.5978,58200.0
2013-05-07 11:00:00,76.72,76.79,76.57,76.58,28800.0,68.5978,68.6604,68.4637,68.4726,28800.0
2013-05-07 11:30:00,76.58,76.61,76.4,76.45,26200.0,68.4726,68.4995,68.3117,68.3564,26200.0
2013-05-07 12:00:00,76.45,76.61,76.43,76.6,11000.0,68.3564,68.4995,68.3385,68.4905,11000.0
2013-05-07 12:30:00,76.62,76.9,76.53,76.86,19200.0,68.5084,68.7588,68.4279,68.723,19200.0
2013-05-07 13:00:00,76.86,76.9,76.79,76.84,9000.0,68.723,68.7588,68.6604,68.7051,9000.0
2013-05-07 13:30:00,76.84,76.91,76.79,76.9,21200.0,68.7051,68.7677,68.6604,68.7588,21200.0
2013-05-07 14:00:00,76.89,76.95,76.82,76.9,35000.0,68.7498,68.8035,68.6872,68.7588,35000.0
2013-05-07 14:30:00,76.93,77.03,76.81,77.02,22100.0,68.7856,68.875,68.6783,68.866,22100.0
2013-05-07 15:00:00,77.01,77.09,76.88,76.91,60600.0,68.8571,68.9286,68.7409,68.7677,60600.0
2013-05-07 15:30:00,76.93,77.05,76.91,77.03,95900.0,68.7856,68.8929,68.7677,68.875,95900.0
2013-05-08 09:30:00,77.19,77.23,76.63,76.99,130500.0,69.018,69.0538,68.5173,68.8392,130500.0
2013-05-08 10:00:00,76.98,77.04,76.86,77.0,56500.0,68.8303,68.8839,68.723,68.8482,56500.0
2013-05-08 10:30:00,77.01,77.47,76.97,77.29,144100.0,68.8571,69.2684,68.8213,69.1075,144100.0
2013-05-08 11:00:00,77.3,77.44,77.07,77.21,122800.0,69.1164,69.2416,68.9108,69.0359,122800.0
2013-05-08 11:30:00,77.22,77.31,77.11,77.24,49200.0,69.0449,69.1253,68.9465,69.0628,49200.0
2013-05-08 12:00:00,77.24,77.24,76.95,76.95,44500.0,69.0628,69.0628,68.8035,68.8035,44500.0
2013-05-08 12:30:00,76.95,76.95,76.8,76.88,30500.0,68.8035,68.8035,68.6693,68.7409,30500.0
2013-05-08 13:00:00,76.89,77.0,76.8,76.81,27600.0,68.7498,68.8482,68.6693,68.6783,27600.0
2013-05-08 13:30:00,76.82,76.89,76.45,76.51,86300.0,68.6872,68.7498,68.3564,68.41,86300.0
2013-05-08 14:00:00,76.51,76.62,76.44,76.48,52700.0,68.41,68.5084,68.3474,68.3832,52700.0
2013-05-08 14:30:00,76.48,76.48,76.24,76.3,127700.0,68.3832,68.3832,68.1686,68.2223,127700.0
2013-05-08 15:00:00,76.29,76.65,76.23,76.64,97500.0,68.2133,68.5352,68.1597,68.5263,97500.0
2013-05-08 15:30:00,76.63,76.7,76.59,76.64,139500.0,68.5173,68.5799,68.4816,68.5263,139500.0
2013-05-09 09:30:00,76.82,77.36,76.73,77.18,152200.0,68.6872,69.1701,68.6067,69.0091,152200.0
2013-05-09 10:00:00,77.18,77.28,77.05,77.28,186000.0,69.0091,69.0985,68.8929,69.0985,186000.0
2013-05-09 10:30:00,77.27,77.44,77.17,77.18,113900.0,69.0896,69.2416,69.0002,69.0091,113900.0
2013-05-09 11:00:00,77.19,77.27,77.08,77.27,89200.0,69.018,69.0896,68.9197,69.0896,89200.0
2013-05-09 11:30:00,77.26,77.31,76.84,76.88,126500.0,69.0806,69.1253,68.7051,68.7409,126500.0
2013-05-09 12:00:00,76.85,76.89,76.6,76.71,69900.0,68.714,68.7498,68.4905,68.5889,69900.0
2013-05-09 12:30:00,76.69,76.97,76.66,76.94,20200.0,68.571,68.8213,68.5442,68.7945,20200.0
2013-05-09 13:00:00,76.97,77.18,76.95,77.11,26300.0,68.8213,69.0091,68.8035,68.9465,26300.0
2013-05-09 13:30:00,77.07,77.34,77.07,77.31,35700.0,68.9108,69.1522,68.9108,69.1253,35700.0
2013-05-09 14:00:00,77.31,77.31,76.85,76.89,23600.0,69.1253,69.1253,68.714,68.7498,23600.0
2013-05-09 14:30:00,76.91,76.94,76.42,76.44,39100.0,68.7677,68.7945,68.3296,68.3474,39100.0
2013-05-09 15:00:00,76.42,76.66,76.27,76.61,55400.0,68.3296,68.5442,68.1954,68.4995,55400.0
2013-05-09 15:30:00,76.63,76.69,76.4,76.42,158000.0,68.5173,68.571,68.3117,68.3296,158000.0
2013-05-10 09:30:00,77.5,77.66,77.25,77.52,193800.0,69.2952,69.4383,69.0717,69.3131,193800.0
2013-05-10 10:00:00,77.57,77.87,77.55,77.7,99200.0,69.3578,69.6261,69.3399,69.4741,99200.0
2013-05-10 10:30:00,77.67,77.67,77.44,77.53,85500.0,69.4472,69.4472,69.2416,69.3221,85500.0
2013-05-10 11:00:00,77.56,77.62,77.15,77.33,103800.0,69.3489,69.4025,68.9823,69.1432,103800.0
2013-05-10 11:30:00,77.32,77.44,77.09,77.09,97900.0,69.1343,69.2416,68.9286,68.9286,97900.0
2013-05-10 12:00:00,77.05,77.39,77.04,77.32,20400.0,68.8929,69.1969,68.8839,69.1343,20400.0
2013-05-10 12:30:00,77.3,77.4,77.27,77.36,12700.0,69.1164,69.2058,69.0896,69.1701,12700.0
2013-05-10 13:00:00,77.35,77.46,77.34,77.44,31900.0,69.1611,69.2595,69.1522,69.2416,31900.0
2013-05-10 13:30:00,77.45,77.76,77.43,77.65,56100.0,69.2505,69.5277,69.2326,69.4293,56100.0
2013-05-10 14:00:00,77.63,78.07,77.63,78.04,43800.0,69.4115,69.8049,69.4115,69.7781,43800.0
2013-05-10 14:30:00,78.01,78.18,77.93,78.13,64100.0,69.7512,69.9032,69.6797,69.8585,64100.0
2013-05-10 15:00:00,78.11,78.2,78.07,78.13,61300.0,69.8406,69.9211,69.8049,69.8585,61300.0
2013-05-10 15:30:00,78.12,78.41,78.12,78.31,173400.0,69.8496,70.1089,69.8496,70.0195,173400.0
2013-05-13 09:30:00,77.84,77.93,77.72,77.85,53100.0,69.5992,69.6797,69.4919,69.6082,53100.0
2013-05-13 10:00:00,77.83,78.04,77.75,77.9,43300.0,69.5903,69.7781,69.5188,69.6529,43300.0
2013-05-13 10:30:00,77.87,77.98,77.76,77.8,59800.0,69.6261,69.7244,69.5277,69.5635,59800.0
2013-05-13 11:00:00,77.79,77.88,77.66,77.74,59900.0,69.5545,69.635,69.4383,69.5098,59900.0
2013-05-13 11:30:00,77.73,77.83,77.63,77.81,21300.0,69.5009,69.5903,69.4115,69.5724,21300.0
2013-05-13 12:00:00,77.8,77.86,77.74,77.74,15200.0,69.5635,69.6171,69.5098,69.5098,15200.0
2013-05-13 12:30:00,77.75,77.87,77.74,77.82,7800.0,69.5188,69.6261,69.5098,69.5814,7800.0
2013-05-13 13:00:00,77.83,77.94,77.81,77.81,51800.0,69.5903,69.6886,69.5724,69.5724,51800.0
2013-05-13 13:30:00,77.79,77.79,77.42,77.42,35000.0,69.5545,69.5545,69.2237,69.2237,35000.0
2013-05-13 14:00:00,77.43,77.66,77.33,77.65,63100.0,69.2326,69.4383,69.1432,69.4293,63100.0
2013-05-13 14:30:00,77.64,77.89,77.62,77.88,66900.0,69.4204,69.6439,69.4025,69.635,66900.0
2013-05-13 15:00:00,77.89,77.89,77.42,77.6,70800.0,69.6439,69.6439,69.2237,69.3846,70800.0
2013-05-13 15:30:00,77.58,77.73,77.53,77.55,123000.0,69.3668,69.5009,69.3221,69.3399,123000.0
2013-05-14 09:30:00,77.54,77.87,77.42,77.48,122700.0,69.331,69.6261,69.2237,69.2773,122700.0
2013-05-14 10:00:00,77.49,77.56,77.26,77.29,98600.0,69.2863,69.3489,69.0806,69.1075,98600.0
2013-05-14 10:30:00,77.32,77.56,77.28,77.54,50500.0,69.1343,69.3489,69.0985,69.331,50500.0
2013-05-14 11:00:00,77.54,77.66,77.52,77.59,42500.0,69.331,69.4383,69.3131,69.3757,42500.0
2013-05-14 11:30:00,77.62,77.81,77.5,77.66,64900.0,69.4025,69.5724,69.2952,69.4383,64900.0
2013-05-14 12:00:00,77.63,77.72,77.56,77.6,26600.0,69.4115,69.4919,69.3489,69.3846,26600.0
2013-05-14 12:30:00,77.59,77.72,77.59,77.61,17700.0,69.3757,69.4919,69.3757,69.3936,17700.0
2013-05-14 13:00:00,77.59,77.69,77.59,77.6,20800.0,69.3757,69.4651,69.3757,69.3846,20800.0
2013-05-14 13:30:00,77.63,77.67,77.5,77.52,21600.0,69.4115,69.4472,69.2952,69.3131,21600.0
2013-05-14 14:00:00,77.54,77.62,77.42,77.56,27600.0,69.331,69.4025,69.2237,69.3489,27600.0
2013-05-14 14:30:00,77.56,77.69,77.55,77.6,27700.0,69.3489,69.4651,69.3399,69.3846,27700.0
2013-05-14 15:00:00,77.6,77.7,77.57,77.59,21000.0,69.3846,69.4741,69.3578,69.3757,21000.0
2013-05-14 15:30:00,77.61,77.77,77.59,77.64,58700.0,69.3936,69.5366,69.3757,69.4204,58700.0
2013-05-15 09:30:00,77.58,77.97,77.58,77.89,187400.0,69.3668,69.7155,69.3668,69.6439,187400.0
2013-05-15 10:00:00,77.9,78.19,77.8,78.05,129100.0,69.6529,69.9122,69.5635,69.787,129100.0
2013-05-15 10:30:00,78.05,78.24,78.05,78.23,90300.0,69.787,69.9569,69.787,69.9479,90300.0
2013-05-15 11:00:00,78.21,78.29,78.06,78.11,53500.0,69.9301,70.0016,69.7959,69.8406,53500.0
2013-05-15 11:30:00,78.13,78.34,78.08,78.34,55000.0,69.8585,70.0463,69.8138,70.0463,55000.0
2013-05-15 12:00:00,78.33,78.53,78.3,78.52,19100.0,70.0374,70.2162,70.0105,70.2072,19100.0
2013-05-15 12:30:00,78.48,78.6,78.33,78.35,21400.0,70.1715,70.2788,70.0374,70.0552,21400.0
2013-05-15 13:00:00,78.38,78.39,78.11,78.2,40400.0,70.0821,70.091,69.8406,69.9211,40400.0
2013-05-15 13:30:00,78.22,78.42,78.2,78.31,53800.0,69.939,70.1178,69.9211,70.0195,53800.0
2013-05-15 14:00:00,78.32,78.39,78.22,78.31,76700.0,70.0284,70.091,69.939,70.0195,76700.0
2013-05-15 14:30:00,78.35,78.43,78.17,78.36,90800.0,70.0552,70.1268,69.8943,70.0642,90800.0
2013-05-15 15:00:00,78.37,78.6,78.33,78.37,107100.0,70.0731,70.2788,70.0374,70.0731,107100.0
2013-05-15 15:30:00,78.38,78.6,78.31,78.53,129100.0,70.0821,70.2788,70.0195,70.2162,129100.0
2013-05-16 09:30:00,78.49,78.82,78.48,78.75,202400.0,70.1804,70.4755,70.1715,70.4129,202400.0
2013-05-16 10:00:00,78.72,78.85,78.37,78.44,104800.0,70.3861,70.5023,70.0731,70.1357,104800.0
2013-05-16 10:30:00,78.46,78.62,78.16,78.22,108600.0,70.1536,70.2967,69.8854,69.939,108600.0
2013-05-16 11:00:00,78.22,78.3,77.91,77.91,44900.0,69.939,70.0105,69.6618,69.6618,44900.0
2013-05-16 11:30:00,77.95,78.21,77.95,78.06,22100.0,69.6976,69.9301,69.6976,69.7959,22100.0
2013-05-16 12:00:00,78.1,78.18,78.0,78.03,19900.0,69.8317,69.9032,69.7423,69.7691,19900.0
2013-05-16 12:30:00,78.03,78.29,78.03,78.23,19100.0,69.7691,70.0016,69.7691,69.9479,19100.0
2013-05-16 13:00:00,78.21,78.31,78.17,78.2,35200.0,69.9301,70.0195,69.8943,69.9211,35200.0
2013-05-16 13:30:00,78.2,78.21,78.04,78.04,22100.0,69.9211,69.9301,69.7781,69.7781,22100.0
2013-05-16 14:00:00,78.04,78.32,78.03,78.3,39800.0,69.7781,70.0284,69.7691,70.0105,39800.0
2013-05-16 14:30:00,78.3,78.3,78.13,78.15,47700.0,70.0105,70.0105,69.8585,69.8764,47700.0
2013-05-16 15:00:00,78.17,78.19,77.79,77.84,85000.0,69.8943,69.9122,69.5545,69.5992,85000.0
2013-05-16 15:30:00,77.85,77.85,77.59,77.7,148300.0,69.6082,69.6082,69.3757,69.4741,148300.0
2013-05-17 09:30:00,77.94,78.2,77.88,78.11,83700.0,69.6886,69.9211,69.635,69.8406,83700.0
2013-05-17 10:00:00,78.11,78.22,77.99,78.14,55700.0,69.8406,69.939,69.7334,69.8675,55700.0
2013-05-17 10:30:00,78.15,78.5,78.05,78.4,55000.0,69.8764,70.1894,69.787,70.0999,55000.0
2013-05-17 11:00:00,78.43,78.5,78.28,78.39,80100.0,70.1268,70.1894,69.9927,70.091,80100.0
2013-05-17 11:30:00,78.41,78.51,78.34,78.37,32100.0,70.1089,70.1983,70.0463,70.0731,32100.0
2013-05-17 12:00:00,78.37,78.5,78.36,78.49,12100.0,70.0731,70.1894,70.0642,70.1804,12100.0
2013-05-17 12:30:00,78.48,78.5,78.36,78.41,13900.0,70.1715,70.1894,70.0642,70.1089,13900.0
2013-05-17 13:00:00,78.44,78.5,78.35,78.48,10100.0,70.1357,70.1894,70.0552,70.1715,10100.0
2013-05-17 13:30:00,78.43,78.48,78.4,78.45,9000.0,70.1268,70.1715,70.0999,70.1447,9000.0
2013-05-17 14:00:00,78.43,78.61,78.36,78.57,43600.0,70.1268,70.2877,70.0642,70.252,43600.0
2013-05-17 14:30:00,78.57,78.68,78.55,78.65,25600.0,70.252,70.3503,70.2341,70.3235,25600.0
2013-05-17 15:00:00,78.64,78.85,78.52,78.8,64800.0,70.3145,70.5023,70.2072,70.4576,64800.0
2013-05-17 15:30:00,78.81,78.98,78.8,78.97,115700.0,70.4665,70.6185,70.4576,70.6096,115700.0
2013-05-20 09:30:00,79.6,79.65,79.48,79.51,158300.0,71.1729,71.2176,71.0656,71.0924,158300.0
2013-05-20 10:00:00,79.52,79.75,79.52,79.61,63500.0,71.1014,71.307,71.1014,71.1818,63500.0
2013-05-20 10:30:00,79.58,79.7,79.54,79.6,93700.0,71.155,71.2623,71.1193,71.1729,93700.0
2013-05-20 11:00:00,79.63,79.84,79.6,79.82,50200.0,71.1997,71.3875,71.1729,71.3696,50200.0
2013-05-20 11:30:00,79.81,80.0,79.74,79.87,45800.0,71.3607,71.5306,71.2981,71.4143,45800.0
2013-05-20 12:00:00,79.91,80.0,79.59,79.66,30700.0,71.4501,71.5306,71.164,71.2266,30700.0
2013-05-20 12:30:00,79.66,79.85,79.65,79.81,35500.0,71.2266,71.3964,71.2176,71.3607,35500.0
2013-05-20 13:00:00,79.81,79.94,79.51,79.7,45700.0,71.3607,71.4769,71.0924,71.2623,45700.0
2013-05-20 13:30:00,79.7,79.83,79.58,79.7,63800.0,71.2623,71.3786,71.155,71.2623,63800.0
2013-05-20 14:00:00,79.73,79.83,79.56,79.81,49300.0,71.2891,71.3786,71.1371,71.3607,49300.0
2013-05-20 14:30:00,79.82,79.93,79.72,79.83,52900.0,71.3696,71.468,71.2802,71.3786,52900.0
2013-05-20 15:00:00,79.86,80.05,79.81,79.85,80600.0,71.4054,71.5753,71.3607,71.3964,80600.0
2013-05-20 15:30:00,79.86,80.0,79.73,80.0,113700.0,71.4054,71.5306,71.2891,71.5306,113700.0
2013-05-21 09:30:00,80.63,80.7,80.44,80.51,107600.0,72.0939,72.1565,71.924,71.9866,107600.0
2013-05-21 10:00:00,80.52,80.6,80.28,80.33,75500.0,71.9955,72.067,71.7809,71.8256,75500.0
2013-05-21 10:30:00,80.32,80.49,80.24,80.33,137900.0,71.8167,71.9687,71.7452,71.8256,137900.0
2013-05-21 11:00:00,80.32,80.69,80.26,80.63,88600.0,71.8167,72.1475,71.763,72.0939,88600.0
2013-05-21 11:30:00,80.66,80.85,80.63,80.68,32200.0,72.1207,72.2906,72.0939,72.1386,32200.0
2013-05-21 12:00:00,80.67,80.87,80.61,80.78,42100.0,72.1296,72.3085,72.076,72.228,42100.0
2013-05-21 12:30:00,80.81,80.83,80.59,80.79,60800.0,72.2548,72.2727,72.0581,72.2369,60800.0
2013-05-21 13:00:00,80.77,80.88,80.69,80.72,24700.0,72.219,72.3174,72.1475,72.1743,24700.0
2013-05-21 13:30:00,80.73,80.82,80.61,80.79,38300.0,72.1833,72.2637,72.076,72.2369,38300.0
2013-05-21 14:00:00,80.77,80.87,80.65,80.74,61600.0,72.219,72.3085,72.1117,72.1922,61600.0
2013-05-21 14:30:00,80.74,80.85,80.5,80.64,42100.0,72.1922,72.2906,71.9776,72.1028,42100.0
2013-05-21 15:00:00,80.63,80.72,80.57,80.69,61500.0,72.0939,72.1743,72.0402,72.1475,61500.0
2013-05-21 15:30:00,80.69,80.88,80.66,80.67,160800.0,72.1475,72.3174,72.1207,72.1296,160800.0
2013-05-22 09:30:00,80.41,80.61,80.31,80.41,124600.0,71.8972,72.076,71.8077,71.8972,124600.0
2013-05-22 10:00:00,80.39,81.13,80.38,81.04,104200.0,71.8793,72.5409,71.8703,72.4605,104200.0
2013-05-22 10:30:00,81.05,81.06,80.16,80.36,184000.0,72.4694,72.4783,71.6736,71.8524,184000.0
2013-05-22 11:00:00,80.29,80.42,80.17,80.37,90700.0,71.7899,71.9061,71.6826,71.8614,90700.0
2013-05-22 11:30:00,80.39,80.81,80.33,80.59,48200.0,71.8793,72.2548,71.8256,72.0581,48200.0
2013-05-22 12:00:00,80.54,80.8,80.54,80.73,32900.0,72.0134,72.2459,72.0134,72.1833,32900.0
2013-05-22 12:30:00,80.74,81.15,80.69,81.04,177000.0,72.1922,72.5588,72.1475,72.4605,177000.0
2013-05-22 13:00:00,81.01,81.1,80.87,81.03,115000.0,72.4336,72.5141,72.3085,72.4515,115000.0
2013-05-22 13:30:00,81.03,81.11,80.98,81.0,142900.0,72.4515,72.523,72.4068,72.4247,142900.0
2013-05-22 14:00:00,81.01,81.13,80.39,80.56,352200.0,72.4336,72.5409,71.8793,72.0313,352200.0
2013-05-22 14:30:00,80.55,80.6,80.4,80.42,171400.0,72.0223,72.067,71.8882,71.9061,171400.0
2013-05-22 15:00:00,80.39,80.39,79.66,79.79,227200.0,71.8793,71.8793,71.2266,71.3428,227200.0
2013-05-22 15:30:00,79.79,80.1,79.77,80.09,252400.0,71.3428,71.62,71.3249,71.611,252400.0
2013-05-23 09:30:00,79.75,79.98,79.6,79.76,167800.0,71.307,71.5127,71.1729,71.316,167800.0
2013-05-23 10:00:00,79.79,80.11,79.78,80.02,202900.0,71.3428,71.6289,71.3339,71.5484,202900.0
2013-05-23 10:30:00,80.02,80.09,79.75,79.82,110900.0,71.5484,71.611,71.307,71.3696,110900.0
2013-05-23 11:00:00,79.83,80.41,79.82,80.17,104700.0,71.3786,71.8972,71.3696,71.6826,104700.0
2013-05-23 11:30:00,80.17,80.51,80.05,80.08,59400.0,71.6826,71.9866,71.5753,71.6021,59400.0
2013-05-23 12:00:00,80.11,80.3,79.68,79.68,59700.0,71.6289,71.7988,71.2444,71.2444,59700.0
2013-05-23 12:30:00,79.66,80.17,79.6,80.12,41100.0,71.2266,71.6826,71.1729,71.6379,41100.0
2013-05-23 13:00:00,80.11,80.11,79.68,79.69,25800.0,71.6289,71.6289,71.2444,71.2534,25800.0
2013-05-23 13:30:00,79.69,79.97,79.63,79.97,38200.0,71.2534,71.5037,71.1997,71.5037,38200.0
2013-05-23 14:00:00,79.95,80.16,79.87,80.11,66600.0,71.4859,71.6736,71.4143,71.6289,66600.0
2013-05-23 14:30:00,80.12,80.21,79.93,80.07,51500.0,71.6379,71.7183,71.468,71.5931,51500.0
2013-05-23 15:00:00,80.07,80.31,80.0,80.06,65400.0,71.5931,71.8077,71.5306,71.5842,65400.0
2013-05-23 15:30:00,80.09,80.26,79.99,80.06,119300.0,71.611,71.763,71.5216,71.5842,119300.0
2013-05-24 09:30:00,80.05,80.56,80.04,80.49,126700.0,71.5753,72.0313,71.5663,71.9687,126700.0
2013-05-24 10:00:00,80.47,80.63,80.37,80.5,114500.0,71.9508,72.0939,71.8614,71.9776,114500.0
2013-05-24 10:30:00,80.5,80.8,80.43,80.75,100200.0,71.9776,72.2459,71.915,72.2012,100200.0
2013-05-24 11:00:00,80.73,80.96,80.62,80.95,241200.0,72.1833,72.3889,72.0849,72.38,241200.0
2013-05-24 11:30:00,80.92,81.14,80.84,80.96,15900.0,72.3532,72.5499,72.2816,72.3889,15900.0
2013-05-24 12:00:00,80.95,81.48,80.91,81.48,96400.0,72.38,72.8539,72.3442,72.8539,96400.0
2013-05-24 12:30:00,81.48,81.69,81.38,81.44,121700.0,72.8539,73.0416,72.7645,72.8181,121700.0
2013-05-24 13:00:00,81.46,81.49,81.24,81.28,45300.0,72.836,72.8628,72.6393,72.675,45300.0
2013-05-24 13:30:00,81.28,81.31,81.16,81.2,43900.0,72.675,72.7019,72.5678,72.6035,43900.0
2013-05-24 14:00:00,81.19,81.47,81.15,81.2,55500.0,72.5946,72.8449,72.5588,72.6035,55500.0
2013-05-24 14:30:00,81.2,81.22,81.01,81.07,30300.0,72.6035,72.6214,72.4336,72.4873,30300.0
2013-05-24 15:00:00,81.09,81.29,80.97,81.29,61400.0,72.5052,72.684,72.3979,72.684,61400.0
2013-05-24 15:30:00,81.25,81.3,81.02,81.3,201000.0,72.6482,72.6929,72.4426,72.6929,201000.0
2013-05-28 09:30:00,83.18,84.4,83.11,84.12,179600.0,74.3739,75.4647,74.3113,75.2144,179600.0
2013-05-28 10:00:00,84.18,84.39,83.86,84.39,152800.0,75.268,75.4558,74.9819,75.4558,152800.0
2013-05-28 10:30:00,84.4,84.58,84.02,84.09,116200.0,75.4647,75.6257,75.125,75.1876,116200.0
2013-05-28 11:00:00,84.09,84.56,84.03,84.37,150300.0,75.1876,75.6078,75.1339,75.4379,150300.0
2013-05-28 11:30:00,84.41,84.47,84.05,84.05,59000.0,75.4737,75.5273,75.1518,75.1518,59000.0
2013-05-28 12:00:00,84.05,84.1,83.95,84.07,47600.0,75.1518,75.1965,75.0624,75.1697,47600.0
2013-05-28 12:30:00,84.05,84.15,83.95,83.98,42700.0,75.1518,75.2412,75.0624,75.0892,42700.0
2013-05-28 13:00:00,83.96,84.32,83.96,84.26,54700.0,75.0713,75.3932,75.0713,75.3396,54700.0
2013-05-28 13:30:00,84.23,84.26,83.84,83.91,101100.0,75.3127,75.3396,74.964,75.0266,101100.0
2013-05-28 14:00:00,83.91,83.91,83.55,83.66,61300.0,75.0266,75.0266,74.7047,74.8031,61300.0
2013-05-28 14:30:00,83.64,83.82,83.57,83.78,44600.0,74.7852,74.9461,74.7226,74.9104,44600.0
2013-05-28 15:00:00,83.78,84.04,83.72,83.96,84900.0,74.9104,75.1429,74.8567,75.0713,84900.0
2013-05-28 15:30:00,83.96,84.17,83.93,84.07,121700.0,75.0713,75.2591,75.0445,75.1697,121700.0
2013-05-29 09:30:00,83.48,83.64,83.27,83.55,147800.0,74.6421,74.7852,74.4544,74.7047,147800.0
2013-05-29 10:00:00,83.54,83.86,83.47,83.54,101900.0,74.6958,74.9819,74.6332,74.6958,101900.0
2013-05-29 10:30:00,83.51,83.75,83.39,83.46,50400.0,74.669,74.8836,74.5617,74.6243,50400.0
2013-05-29 11:00:00,83.45,83.57,83.2,83.55,118700.0,74.6153,74.7226,74.3918,74.7047,118700.0
2013-05-29 11:30:00,83.55,83.88,83.47,83.76,35400.0,74.7047,74.9998,74.6332,74.8925,35400.0
2013-05-29 12:00:00,83.77,83.77,83.52,83.53,42000.0,74.9014,74.9014,74.6779,74.6868,42000.0
2013-05-29 12:30:00,83.53,83.55,83.35,83.43,46300.0,74.6868,74.7047,74.5259,74.5974,46300.0
2013-05-29 13:00:00,83.43,83.46,83.22,83.3,48900.0,74.5974,74.6243,74.4097,74.4812,48900.0
2013-05-29 13:30:00,83.29,83.42,83.25,83.34,34700.0,74.4723,74.5885,74.4365,74.517,34700.0
2013-05-29 14:00:00,83.37,83.53,83.26,83.26,42400.0,74.5438,74.6868,74.4454,74.4454,42400.0
2013-05-29 14:30:00,83.29,83.31,83.0,83.0,78900.0,74.4723,74.4901,74.213,74.213,78900.0
2013-05-29 15:00:00,83.01,83.29,83.01,83.19,89900.0,74.2219,74.4723,74.2219,74.3828,89900.0
2013-05-29 15:30:00,83.19,83.24,83.08,83.16,218300.0,74.3828,74.4275,74.2845,74.356,218300.0
2013-05-30 09:30:00,83.94,84.09,83.54,84.03,157800.0,75.0534,75.1876,74.6958,75.1339,157800.0
2013-05-30 10:00:00,83.99,84.04,83.6,83.61,64300.0,75.0981,75.1429,74.7494,74.7584,64300.0
2013-05-30 10:30:00,83.61,84.15,83.57,84.05,79000.0,74.7584,75.2412,74.7226,75.1518,79000.0
2013-05-30 11:00:00,84.03,84.03,83.66,83.75,81600.0,75.1339,75.1339,74.8031,74.8836,81600.0
2013-05-30 11:30:00,83.75,83.84,83.36,83.47,84100.0,74.8836,74.964,74.5348,74.6332,84100.0
2013-05-30 12:00:00,83.47,83.56,83.39,83.5,63900.0,74.6332,74.7137,74.5617,74.66,63900.0
2013-05-30 12:30:00,83.49,83.68,83.49,83.6,37200.0,74.6511,74.821,74.6511,74.7494,37200.0
2013-05-30 13:00:00,83.62,83.62,83.33,83.59,35900.0,74.7673,74.7673,74.508,74.7405,35900.0
2013-05-30 13:30:00,83.62,83.75,83.53,83.54,30800.0,74.7673,74.8836,74.6868,74.6958,30800.0
2013-05-30 14:00:00,83.56,83.75,83.56,83.74,22800.0,74.7137,74.8836,74.7137,74.8746,22800.0
2013-05-30 14:30:00,83.77,83.81,83.67,83.75,21200.0,74.9014,74.9372,74.812,74.8836,21200.0
2013-05-30 15:00:00,83.75,83.78,83.61,83.61,46900.0,74.8836,74.9104,74.7584,74.7584,46900.0
2013-05-30 15:30:00,83.61,83.72,83.53,83.61,57600.0,74.7584,74.8567,74.6868,74.7584,57600.0
2013-05-31 09:30:00,83.83,84.55,83.79,84.21,153600.0,74.9551,75.5989,74.9193,75.2949,153600.0
2013-05-31 10:00:00,84.24,84.31,83.67,83.96,163900.0,75.3217,75.3843,74.812,75.0713,163900.0
2013-05-31 10:30:00,83.95,84.0,83.61,83.63,477000.0,75.0624,75.1071,74.7584,74.7763,477000.0
2013-05-31 11:00:00,83.61,83.62,83.28,83.32,380800.0,74.7584,74.7673,74.4633,74.4991,380800.0
2013-05-31 11:30:00,83.31,83.4,82.25,82.61,215900.0,74.4901,74.5706,73.5424,73.8642,215900.0
2013-05-31 12:00:00,82.56,82.59,82.15,82.2,148800.0,73.8195,73.8464,73.4529,73.4976,148800.0
2013-05-31 12:30:00,82.21,82.26,81.83,81.95,156000.0,73.5066,73.5513,73.1668,73.2741,156000.0
2013-05-31 13:00:00,81.93,82.75,81.91,82.28,173700.0,73.2562,73.9894,73.2384,73.5692,173700.0
2013-05-31 13:30:00,82.31,82.42,82.19,82.23,80300.0,73.596,73.6944,73.4887,73.5245,80300.0
2013-05-31 14:00:00,82.25,82.43,82.12,82.38,127100.0,73.5424,73.7033,73.4261,73.6586,127100.0
2013-05-31 14:30:00,82.38,82.39,81.88,82.0,148700.0,73.6586,73.6675,73.2115,73.3188,148700.0
2013-05-31 15:00:00,82.01,82.03,81.46,81.46,430800.0,73.3278,73.3456,72.836,72.836,430800.0
2013-05-31 15:30:00,81.47,81.81,81.21,81.33,1079900.0,72.8449,73.1489,72.6125,72.7198,1079900.0
2013-06-03 09:30:00,82.54,82.83,82.14,82.48,849600.0,73.8017,74.061,73.444,73.748,849600.0
2013-06-03 10:00:00,82.48,83.11,82.25,82.73,353300.0,73.748,74.3113,73.5424,73.9715,353300.0
2013-06-03 10:30:00,82.69,82.84,82.26,82.84,451300.0,73.9358,74.0699,73.5513,74.0699,451300.0
2013-06-03 11:00:00,82.85,83.27,82.61,82.69,435600.0,74.0788,74.4544,73.8642,73.9358,435600.0
2013-06-03 11:30:00,82.69,82.75,81.87,82.65,374500.0,73.9358,73.9894,73.2026,73.9,374500.0
2013-06-03 12:00:00,82.64,82.69,82.13,82.55,140400.0,73.8911,73.9358,73.4351,73.8106,140400.0
2013-06-03 12:30:00,82.55,82.57,82.25,82.31,110400.0,73.8106,73.8285,73.5424,73.596,110400.0
2013-06-03 13:00:00,82.32,82.56,82.28,82.42,73800.0,73.6049,73.8195,73.5692,73.6944,73800.0
2013-06-03 13:30:00,82.43,82.43,81.99,81.99,164700.0,73.7033,73.7033,73.3099,73.3099,164700.0
2013-06-03 14:00:00,82.0,82.2,81.7,81.7,340100.0,73.3188,73.4976,73.0506,73.0506,340100.0
2013-06-03 14:30:00,81.7,81.94,81.57,81.66,316400.0,73.0506,73.2652,72.9343,73.0148,316400.0
2013-06-03 15:00:00,81.68,81.78,81.57,81.57,298600.0,73.0327,73.1221,72.9343,72.9343,298600.0
2013-06-03 15:30:00,81.58,81.89,81.56,81.72,724000.0,72.9433,73.2205,72.9254,73.0685,724000.0
2013-06-04 09:30:00,81.18,81.26,80.67,80.69,463600.0,72.5856,72.6572,72.1296,72.1475,463600.0
2013-06-04 10:00:00,80.69,80.73,80.31,80.62,168700.0,72.1475,72.1833,71.8077,72.0849,168700.0
2013-06-04 10:30:00,80.63,80.95,80.55,80.79,172200.0,72.0939,72.38,72.0223,72.2369,172200.0
2013-06-04 11:00:00,80.78,81.03,80.69,80.8,197400.0,72.228,72.4515,72.1475,72.2459,197400.0
2013-06-04 11:30:00,80.79,80.94,80.64,80.71,127300.0,72.2369,72.371,72.1028,72.1654,127300.0
2013-06-04 12:00:00,80.71,80.86,80.51,80.57,70700.0,72.1654,72.2995,71.9866,72.0402,70700.0
2013-06-04 12:30:00,80.57,80.83,80.54,80.6,49700.0,72.0402,72.2727,72.0134,72.067,49700.0
2013-06-04 13:00:00,80.6,80.67,80.3,80.35,60300.0,72.067,72.1296,71.7988,71.8435,60300.0
2013-06-04 13:30:00,80.34,80.45,80.01,80.18,63300.0,71.8346,71.9329,71.5395,71.6915,63300.0
2013-06-04 14:00:00,80.18,80.2,79.79,79.83,91100.0,71.6915,71.7094,71.3428,71.3786,91100.0
2013-06-04 14:30:00,79.83,80.09,79.76,79.79,121300.0,71.3786,71.611,71.316,71.3428,121300.0
2013-06-04 15:00:00,79.79,79.99,79.75,79.93,152500.0,71.3428,71.5216,71.307,71.468,152500.0
2013-06-04 15:30:00,79.93,80.22,79.8,79.81,481000.0,71.468,71.7273,71.3517,71.3607,481000.0
2013-06-05 09:30:00,79.87,79.87,79.12,79.13,187500.0,71.4143,71.4143,70.7437,70.7527,187500.0
2013-06-05 10:00:00,79.12,79.38,78.65,78.81,224700.0,70.7437,70.9762,70.3235,70.4665,224700.0
2013-06-05 10:30:00,78.81,78.91,78.4,78.82,193200.0,70.4665,70.556,70.0999,70.4755,193200.0
2013-06-05 11:00:00,78.79,78.97,78.67,78.75,87700.0,70.4487,70.6096,70.3414,70.4129,87700.0
2013-06-05 11:30:00,78.71,78.96,78.31,78.35,79700.0,70.3771,70.6007,70.0195,70.0552,79700.0
2013-06-05 12:00:00,78.35,78.44,78.15,78.32,91900.0,70.0552,70.1357,69.8764,70.0284,91900.0
2013-06-05 12:30:00,78.32,78.39,78.03,78.03,60400.0,70.0284,70.091,69.7691,69.7691,60400.0
2013-06-05 13:00:00,78.04,78.46,77.97,78.29,79000.0,69.7781,70.1536,69.7155,70.0016,79000.0
2013-06-05 13:30:00,78.27,78.4,78.1,78.1,70400.0,69.9837,70.0999,69.8317,69.8317,70400.0
2013-06-05 14:00:00,78.11,78.23,77.64,77.72,176000.0,69.8406,69.9479,69.4204,69.4919,176000.0
2013-06-05 14:30:00,77.72,78.04,77.6,77.7,193200.0,69.4919,69.7781,69.3846,69.4741,193200.0
2013-06-05 15:00:00,77.67,77.88,77.53,77.86,225100.0,69.4472,69.635,69.3221,69.6171,225100.0
2013-06-05 15:30:00,77.85,78.04,77.7,77.87,437000.0,69.6082,69.7781,69.4741,69.6261,437000.0
2013-06-06 09:30:00,79.24,79.4,79.05,79.08,319500.0,70.851,70.9941,70.6811,70.708,319500.0
2013-06-06 10:00:00,79.08,79.29,78.95,79.04,277100.0,70.708,70.8957,70.5917,70.6722,277100.0
2013-06-06 10:30:00,79.05,79.05,78.7,78.82,300700.0,70.6811,70.6811,70.3682,70.4755,300700.0
2013-06-06 11:00:00,78.81,79.08,78.73,78.94,208300.0,70.4665,70.708,70.395,70.5828,208300.0
2013-06-06 11:30:00,78.91,78.98,78.29,78.41,75900.0,70.556,70.6185,70.0016,70.1089,75900.0
2013-06-06 12:00:00,78.39,78.67,78.35,78.39,85300.0,70.091,70.3414,70.0552,70.091,85300.0
2013-06-06 12:30:00,78.42,78.65,78.42,78.57,85900.0,70.1178,70.3235,70.1178,70.252,85900.0
2013-06-06 13:00:00,78.57,78.82,78.52,78.61,72300.0,70.252,70.4755,70.2072,70.2877,72300.0
2013-06-06 13:30:00,78.62,78.9,78.6,78.79,109300.0,70.2967,70.547,70.2788,70.4487,109300.0
2013-06-06 14:00:00,78.8,79.27,78.75,79.25,89700.0,70.4576,70.8778,70.4129,70.86,89700.0
2013-06-06 14:30:00,79.27,79.44,79.11,79.32,64200.0,70.8778,71.0298,70.7348,70.9225,64200.0
2013-06-06 15:00:00,79.3,79.38,79.12,79.34,195300.0,70.9047,70.9762,70.7437,70.9404,195300.0
2013-06-06 15:30:00,79.36,79.66,79.31,79.55,454700.0,70.9583,71.2266,70.9136,71.1282,454700.0
2013-06-07 09:30:00,79.76,79.82,79.51,79.73,76900.0,71.316,71.3696,71.0924,71.2891,76900.0
2013-06-07 10:00:00,79.73,80.28,79.67,80.16,50500.0,71.2891,71.7809,71.2355,71.6736,50500.0
2013-06-07 10:30:00,80.15,80.45,80.13,80.4,56300.0,71.6647,71.9329,71.6468,71.8882,56300.0
2013-06-07 11:00:00,80.42,80.65,80.25,80.59,84200.0,71.9061,72.1117,71.7541,72.0581,84200.0
2013-06-07 11:30:00,80.61,80.7,80.54,80.66,40400.0,72.076,72.1565,72.0134,72.1207,40400.0
2013-06-07 12:00:00,80.68,80.76,80.55,80.59,25400.0,72.1386,72.2101,72.0223,72.0581,25400.0
2013-06-07 12:30:00,80.58,80.63,80.39,80.53,47800.0,72.0492,72.0939,71.8793,72.0044,47800.0
2013-06-07 13:00:00,80.52,80.6,80.46,80.52,33700.0,71.9955,72.067,71.9419,71.9955,33700.0
2013-06-07 13:30:00,80.5,80.71,80.5,80.52,47600.0,71.9776,72.1654,71.9776,71.9955,47600.0
2013-06-07 14:00:00,80.5,80.68,80.3,80.32,54800.0,71.9776,72.1386,71.7988,71.8167,54800.0
2013-06-07 14:30:00,80.31,80.51,80.28,80.45,57000.0,71.8077,71.9866,71.7809,71.9329,57000.0
2013-06-07 15:00:00,80.42,80.46,80.29,80.44,44800.0,71.9061,71.9419,71.7899,71.924,44800.0
2013-06-07 15:30:00,80.44,80.69,80.41,80.6,91300.0,71.924,72.1475,71.8972,72.067,91300.0
2013-06-10 09:30:00,80.73,80.84,80.52,80.65,98500.0,72.1833,72.2816,71.9955,72.1117,98500.0
2013-06-10 10:00:00,80.65,80.77,80.54,80.69,36200.0,72.1117,72.219,72.0134,72.1475,36200.0
2013-06-10 10:30:00,80.68,81.1,80.6,80.9,58300.0,72.1386,72.5141,72.067,72.3353,58300.0
2013-06-10 11:00:00,80.9,81.1,80.81,80.93,16600.0,72.3353,72.5141,72.2548,72.3621,16600.0
2013-06-10 11:30:00,80.91,81.03,80.81,80.88,16900.0,72.3442,72.4515,72.2548,72.3174,16900.0
2013-06-10 12:00:00,80.87,80.9,80.69,80.72,52600.0,72.3085,72.3353,72.1475,72.1743,52600.0
2013-06-10 12:30:00,80.71,80.71,80.52,80.56,42000.0,72.1654,72.1654,71.9955,72.0313,42000.0
2013-06-10 13:00:00,80.54,80.59,80.39,80.52,23700.0,72.0134,72.0581,71.8793,71.9955,23700.0
2013-06-10 13:30:00,80.49,80.67,80.42,80.65,22400.0,71.9687,72.1296,71.9061,72.1117,22400.0
2013-06-10 14:00:00,80.65,80.76,80.54,80.76,22300.0,72.1117,72.2101,72.0134,72.2101,22300.0
2013-06-10 14:30:00,80.74,80.79,80.62,80.68,46000.0,72.1922,72.2369,72.0849,72.1386,46000.0
2013-06-10 15:00:00,80.68,80.76,80.58,80.71,70600.0,72.1386,72.2101,72.0492,72.1654,70600.0
2013-06-10 15:30:00,80.73,80.86,80.66,80.67,114700.0,72.1833,72.2995,72.1207,72.1296,114700.0
2013-06-11 09:30:00,79.76,79.78,79.47,79.75,73000.0,71.316,71.3339,71.0567,71.307,73000.0
2013-06-11 10:00:00,79.77,79.94,79.53,79.76,77700.0,71.3249,71.4769,71.1103,71.316,77700.0
2013-06-11 10:30:00,79.76,80.1,79.76,80.03,20700.0,71.316,71.62,71.316,71.5574,20700.0
2013-06-11 11:00:00,80.04,80.19,79.83,80.19,34500.0,71.5663,71.7004,71.3786,71.7004,34500.0
2013-06-11 11:30:00,80.17,80.23,79.7,79.75,43800.0,71.6826,71.7362,71.2623,71.307,43800.0
2013-06-11 12:00:00,79.76,79.89,79.73,79.87,26200.0,71.316,71.4322,71.2891,71.4143,26200.0
2013-06-11 12:30:00,79.88,79.98,79.51,79.53,33200.0,71.4233,71.5127,71.0924,71.1103,33200.0
2013-06-11 13:00:00,79.55,79.58,79.19,79.19,45500.0,71.1282,71.155,70.8063,70.8063,45500.0
2013-06-11 13:30:00,79.18,79.22,78.93,78.96,52400.0,70.7974,70.8331,70.5738,70.6007,52400.0
2013-06-11 14:00:00,78.92,79.2,78.84,79.16,62400.0,70.5649,70.8153,70.4934,70.7795,62400.0
2013-06-11 14:30:00,79.19,79.52,79.18,79.48,101100.0,70.8063,71.1014,70.7974,71.0656,101100.0
2013-06-11 15:00:00,79.51,79.62,79.37,79.5,42400.0,71.0924,71.1908,70.9673,71.0835,42400.0
2013-06-11 15:30:00,79.5,79.56,79.3,79.43,196000.0,71.0835,71.1371,70.9047,71.0209,196000.0
2013-06-12 09:30:00,80.04,80.14,79.72,79.81,99000.0,71.5663,71.6557,71.2802,71.3607,99000.0
2013-06-12 10:00:00,79.81,79.81,79.43,79.8,25800.0,71.3607,71.3607,71.0209,71.3517,25800.0
2013-06-12 10:30:00,79.78,79.83,79.43,79.48,42200.0,71.3339,71.3786,71.0209,71.0656,42200.0
2013-06-12 11:00:00,79.51,79.63,79.36,79.59,23500.0,71.0924,71.1997,70.9583,71.164,23500.0
2013-06-12 11:30:00,79.55,79.59,79.13,79.13,49900.0,71.1282,71.164,70.7527,70.7527,49900.0
2013-06-12 12:00:00,79.14,79.18,78.82,78.82,16200.0,70.7616,70.7974,70.4755,70.4755,16200.0
2013-06-12 12:30:00,78.82,79.06,78.72,79.01,40700.0,70.4755,70.6901,70.3861,70.6454,40700.0
2013-06-12 13:00:00,79.03,79.06,78.85,79.03,29200.0,70.6633,70.6901,70.5023,70.6633,29200.0
2013-06-12 13:30:00,79.01,79.12,78.81,79.03,9900.0,70.6454,70.7437,70.4665,70.6633,9900.0
2013-06-12 14:00:00,79.02,79.02,78.66,78.75,14200.0,70.6543,70.6543,70.3324,70.4129,14200.0
2013-06-12 14:30:00,78.75,78.85,78.64,78.69,18200.0,70.4129,70.5023,70.3145,70.3592,18200.0
2013-06-12 15:00:00,78.72,78.81,78.58,78.8,55000.0,70.3861,70.4665,70.2609,70.4576,55000.0
2013-06-12 15:30:00,78.77,78.88,78.68,78.71,129700.0,70.4308,70.5291,70.3503,70.3771,129700.0
2013-06-13 09:30:00,78.54,78.81,78.39,78.76,67900.0,70.2251,70.4665,70.091,70.4218,67900.0
2013-06-13 10:00:00,78.8,79.06,78.48,78.6,93000.0,70.4576,70.6901,70.1715,70.2788,93000.0
2013-06-13 10:30:00,78.59,78.85,78.57,78.62,36600.0,70.2698,70.5023,70.252,70.2967,36600.0
2013-06-13 11:00:00,78.6,79.04,78.59,79.04,39900.0,70.2788,70.6722,70.2698,70.6722,39900.0
2013-06-13 11:30:00,78.95,79.08,78.64,78.73,35600.0,70.5917,70.708,70.3145,70.395,35600.0
2013-06-13 12:00:00,78.72,78.97,78.52,78.93,25600.0,70.3861,70.6096,70.2072,70.5738,25600.0
2013-06-13 12:30:00,78.87,79.23,78.87,79.22,21800.0,70.5202,70.8421,70.5202,70.8331,21800.0
2013-06-13 13:00:00,79.22,79.23,79.02,79.14,18600.0,70.8331,70.8421,70.6543,70.7616,18600.0
2013-06-13 13:30:00,79.14,79.54,79.12,79.54,28700.0,70.7616,71.1193,70.7437,71.1193,28700.0
2013-06-13 14:00:00,79.53,79.85,79.53,79.77,23000.0,71.1103,71.3964,71.1103,71.3249,23000.0
2013-06-13 14:30:00,79.77,79.97,79.6,79.97,83800.0,71.3249,71.5037,71.1729,71.5037,83800.0
2013-06-13 15:00:00,79.97,80.28,79.97,80.09,144600.0,71.5037,71.7809,71.5037,71.611,144600.0
2013-06-13 15:30:00,80.07,80.4,80.01,80.19,156100.0,71.5931,71.8882,71.5395,71.7004,156100.0
2013-06-14 09:30:00,80.1,80.42,79.96,80.42,28300.0,71.62,71.9061,71.4948,71.9061,28300.0
2013-06-14 10:00:00,80.41,80.5,80.2,80.24,35100.0,71.8972,71.9776,71.7094,71.7452,35100.0
2013-06-14 10:30:00,80.19,80.19,79.92,79.99,51600.0,71.7004,71.7004,71.459,71.5216,51600.0
2013-06-14 11:00:00,79.96,80.31,79.77,80.25,106800.0,71.4948,71.8077,71.3249,71.7541,106800.0
2013-06-14 11:30:00,80.31,80.31,80.05,80.2,13100.0,71.8077,71.8077,71.5753,71.7094,13100.0
2013-06-14 12:00:00,80.11,80.35,80.1,80.28,13700.0,71.6289,71.8435,71.62,71.7809,13700.0
2013-06-14 12:30:00,80.3,80.42,80.15,80.24,19300.0,71.7988,71.9061,71.6647,71.7452,19300.0
2013-06-14 13:00:00,80.23,80.26,79.96,80.0,27100.0,71.7362,71.763,71.4948,71.5306,27100.0
2013-06-14 13:30:00,80.0,80.01,79.87,79.94,9700.0,71.5306,71.5395,71.4143,71.4769,9700.0
2013-06-14 14:00:00,79.92,80.27,79.82,80.24,21700.0,71.459,71.772,71.3696,71.7452,21700.0
2013-06-14 14:30:00,80.24,80.32,80.0,80.06,15700.0,71.7452,71.8167,71.5306,71.5842,15700.0
2013-06-14 15:00:00,80.06,80.19,80.0,80.01,34200.0,71.5842,71.7004,71.5306,71.5395,34200.0
2013-06-14 15:30:00,80.0,80.06,79.75,79.78,128800.0,71.5306,71.5842,71.307,71.3339,128800.0
2013-06-17 09:30:00,80.45,80.53,79.95,80.29,120600.0,71.9329,72.0044,71.4859,71.7899,120600.0
2013-06-17 10:00:00,80.29,80.33,79.98,80.0,55500.0,71.7899,71.8256,71.5127,71.5306,55500.0
2013-06-17 10:30:00,80.02,80.24,79.77,80.19,50500.0,71.5484,71.7452,71.3249,71.7004,50500.0
2013-06-17 11:00:00,80.17,80.17,79.62,79.65,76300.0,71.6826,71.6826,71.1908,71.2176,76300.0
2013-06-17 11:30:00,79.66,79.73,79.41,79.41,41200.0,71.2266,71.2891,71.003,71.003,41200.0
2013-06-17 12:00:00,79.42,79.5,79.27,79.33,37200.0,71.012,71.0835,70.8778,70.9315,37200.0
2013-06-17 12:30:00,79.33,79.42,79.24,79.34,37300.0,70.9315,71.012,70.851,70.9404,37300.0
2013-06-17 13:00:00,79.33,79.45,79.29,79.41,17300.0,70.9315,71.0388,70.8957,71.003,17300.0
2013-06-17 13:30:00,79.42,79.45,79.36,79.41,8800.0,71.012,71.0388,70.9583,71.003,8800.0
2013-06-17 14:00:00,79.43,79.5,78.92,78.99,31600.0,71.0209,71.0835,70.5649,70.6275,31600.0
2013-06-17 14:30:00,79.03,79.18,78.67,78.72,49700.0,70.6633,70.7974,70.3414,70.3861,49700.0
2013-06-17 15:00:00,78.74,79.15,78.67,79.05,55600.0,70.404,70.7705,70.3414,70.6811,55600.0
2013-06-17 15:30:00,79.08,79.45,78.98,79.28,193300.0,70.708,71.0388,70.6185,70.8868,193300.0
2013-06-18 09:30:00,79.82,80.07,79.67,79.67,100700.0,71.3696,71.5931,71.2355,71.2355,100700.0
2013-06-18 10:00:00,79.64,79.92,79.55,79.89,38400.0,71.2087,71.459,71.1282,71.4322,38400.0
2013-06-18 10:30:00,79.9,80.16,79.89,80.11,68000.0,71.4411,71.6736,71.4322,71.6289,68000.0
2013-06-18 11:00:00,80.1,80.1,79.88,80.06,41900.0,71.62,71.62,71.4233,71.5842,41900.0
2013-06-18 11:30:00,80.07,80.19,79.81,79.84,23800.0,71.5931,71.7004,71.3607,71.3875,23800.0
2013-06-18 12:00:00,79.82,79.97,79.69,79.97,13200.0,71.3696,71.5037,71.2534,71.5037,13200.0
2013-06-18 12:30:00,79.97,80.14,79.95,80.11,39100.0,71.5037,71.6557,71.4859,71.6289,39100.0
2013-06-18 13:00:00,80.07,80.08,79.8,79.89,16100.0,71.5931,71.6021,71.3517,71.4322,16100.0
2013-06-18 13:30:00,79.89,79.97,79.8,79.91,13000.0,71.4322,71.5037,71.3517,71.4501,13000.0
2013-06-18 14:00:00,79.91,80.17,79.82,80.17,23600.0,71.4501,71.6826,71.3696,71.6826,23600.0
2013-06-18 14:30:00,80.16,80.45,80.15,80.38,31400.0,71.6736,71.9329,71.6647,71.8703,31400.0
2013-06-18 15:00:00,80.41,80.44,80.27,80.35,24400.0,71.8972,71.924,71.772,71.8435,24400.0
2013-06-18 15:30:00,80.4,80.4,80.16,80.35,52500.0,71.8882,71.8882,71.6736,71.8435,52500.0
2013-06-19 09:30:00,81.43,81.67,81.23,81.33,143200.0,72.8092,73.0238,72.6303,72.7198,143200.0
2013-06-19 10:00:00,81.32,81.83,81.26,81.8,66900.0,72.7108,73.1668,72.6572,73.14,66900.0
2013-06-19 10:30:00,81.78,81.8,81.49,81.57,36500.0,73.1221,73.14,72.8628,72.9343,36500.0
2013-06-19 11:00:00,81.57,81.63,81.3,81.41,57400.0,72.9343,72.988,72.6929,72.7913,57400.0
2013-06-19 11:30:00,81.45,81.49,81.21,81.22,73700.0,72.8271,72.8628,72.6125,72.6214,73700.0
2013-06-19 12:00:00,81.22,81.32,81.17,81.2,52800.0,72.6214,72.7108,72.5767,72.6035,52800.0
2013-06-19 12:30:00,81.17,81.21,81.13,81.14,8800.0,72.5767,72.6125,72.5409,72.5499,8800.0
2013-06-19 13:00:00,81.11,81.13,80.99,81.04,13100.0,72.523,72.5409,72.4157,72.4605,13100.0
2013-06-19 13:30:00,81.04,81.04,80.88,81.01,10300.0,72.4605,72.4605,72.3174,72.4336,10300.0
2013-06-19 14:00:00,81.11,81.13,80.35,81.02,41200.0,72.523,72.5409,71.8435,72.4426,41200.0
2013-06-19 14:30:00,80.92,81.23,80.15,80.2,16100.0,72.3532,72.6303,71.6647,71.7094,16100.0
2013-06-19 15:00:00,80.18,80.6,80.14,80.56,24400.0,71.6915,72.067,71.6557,72.0313,24400.0
2013-06-19 15:30:00,80.55,80.59,80.04,80.09,37700.0,72.0223,72.0581,71.5663,71.611,37700.0
2013-06-20 09:30:00,78.43,78.49,77.9,77.9,72500.0,70.1268,70.1804,69.6529,69.6529,72500.0
2013-06-20 10:00:00,77.94,77.94,77.57,77.79,107100.0,69.6886,69.6886,69.3578,69.5545,107100.0
2013-06-20 10:30:00,77.8,77.94,77.52,77.52,101800.0,69.5635,69.6886,69.3131,69.3131,101800.0
2013-06-20 11:00:00,77.53,77.74,77.24,77.74,64500.0,69.3221,69.5098,69.0628,69.5098,64500.0
2013-06-20 11:30:00,77.69,77.74,77.4,77.5,50900.0,69.4651,69.5098,69.2058,69.2952,50900.0
2013-06-20 12:00:00,77.48,77.69,77.48,77.59,36500.0,69.2773,69.4651,69.2773,69.3757,36500.0
2013-06-20 12:30:00,77.59,77.7,77.46,77.6,24200.0,69.3757,69.4741,69.2595,69.3846,24200.0
2013-06-20 13:00:00,77.54,77.71,77.39,77.59,26300.0,69.331,69.483,69.1969,69.3757,26300.0
2013-06-20 13:30:00,77.57,77.72,77.45,77.6,32300.0,69.3578,69.4919,69.2505,69.3846,32300.0
2013-06-20 14:00:00,77.62,77.74,77.41,77.41,51500.0,69.4025,69.5098,69.2148,69.2148,51500.0
2013-06-20 14:30:00,77.34,77.34,76.81,76.81,44000.0,69.1522,69.1522,68.6783,68.6783,44000.0
2013-06-20 15:00:00,76.85,77.15,76.84,76.95,57500.0,68.714,68.9823,68.7051,68.8035,57500.0
2013-06-20 15:30:00,76.96,77.27,76.67,77.11,136500.0,68.8124,69.0896,68.5531,68.9465,136500.0
2013-06-21 09:30:00,76.48,76.74,76.32,76.54,133300.0,68.3832,68.6157,68.2402,68.4369,133300.0
2013-06-21 10:00:00,76.55,76.74,76.34,76.4,45600.0,68.4458,68.6157,68.258,68.3117,45600.0
2013-06-21 10:30:00,76.39,76.71,76.31,76.68,33800.0,68.3027,68.5889,68.2312,68.562,33800.0
2013-06-21 11:00:00,76.75,76.82,76.27,76.39,32300.0,68.6246,68.6872,68.1954,68.3027,32300.0
2013-06-21 11:30:00,76.26,76.3,76.1,76.25,27500.0,68.1865,68.2223,68.0434,68.1776,27500.0
2013-06-21 12:00:00,76.28,76.54,76.09,76.19,26300.0,68.2044,68.4369,68.0345,68.1239,26300.0
2013-06-21 12:30:00,76.19,76.76,76.19,76.74,12800.0,68.1239,68.6336,68.1239,68.6157,12800.0
2013-06-21 13:00:00,76.76,76.96,76.61,76.72,16200.0,68.6336,68.8124,68.4995,68.5978,16200.0
2013-06-21 13:30:00,76.72,76.81,76.19,76.29,20600.0,68.5978,68.6783,68.1239,68.2133,20600.0
2013-06-21 14:00:00,76.27,76.44,76.2,76.44,23800.0,68.1954,68.3474,68.1329,68.3474,23800.0
2013-06-21 14:30:00,76.43,76.55,76.34,76.45,18800.0,68.3385,68.4458,68.258,68.3564,18800.0
2013-06-21 15:00:00,76.52,76.95,76.52,76.9,41200.0,68.419,68.8035,68.419,68.7588,41200.0
2013-06-21 15:30:00,76.89,76.95,76.33,76.38,163800.0,68.7498,68.8035,68.2491,68.2938,163800.0
2013-06-24 09:30:00,73.95,74.63,73.91,74.31,142100.0,66.1211,66.7291,66.0853,66.4429,142100.0
2013-06-24 10:00:00,74.28,74.58,74.04,74.45,60400.0,66.4161,66.6844,66.2015,66.5681,60400.0
2013-06-24 10:30:00,74.42,74.92,74.31,74.63,53400.0,66.5413,66.9884,66.4429,66.7291,53400.0
2013-06-24 11:00:00,74.65,74.84,74.37,74.39,85600.0,66.747,66.9168,66.4966,66.5145,85600.0
2013-06-24 11:30:00,74.37,74.46,74.0,74.17,75300.0,66.4966,66.5771,66.1658,66.3178,75300.0
2013-06-24 12:00:00,74.18,74.22,73.89,74.0,51600.0,66.3267,66.3625,66.0674,66.1658,51600.0
2013-06-24 12:30:00,74.02,74.15,73.98,74.11,56700.0,66.1836,66.2999,66.1479,66.2641,56700.0
2013-06-24 13:00:00,74.15,74.19,73.97,74.08,40300.0,66.2999,66.3357,66.1389,66.2373,40300.0
2013-06-24 13:30:00,74.14,74.4,74.05,74.36,76100.0,66.2909,66.5234,66.2105,66.4877,76100.0
2013-06-24 14:00:00,74.35,74.93,74.21,74.75,47500.0,66.4787,66.9973,66.3535,66.8364,47500.0
2013-06-24 14:30:00,74.79,75.03,74.59,74.68,53900.0,66.8721,67.0867,66.6933,66.7738,53900.0
2013-06-24 15:00:00,74.67,74.84,74.61,74.67,67700.0,66.7648,66.9168,66.7112,66.7648,67700.0
2013-06-24 15:30:00,74.68,74.97,74.51,74.52,150700.0,66.7738,67.0331,66.6218,66.6307,150700.0
2013-06-25 09:30:00,74.81,75.21,74.35,74.68,145000.0,66.89,67.2477,66.4787,66.7738,145000.0
2013-06-25 10:00:00,74.67,74.82,74.12,74.41,97100.0,66.7648,66.899,66.2731,66.5324,97100.0
2013-06-25 10:30:00,74.33,74.86,74.31,74.77,61900.0,66.4608,66.9347,66.4429,66.8542,61900.0
2013-06-25 11:00:00,74.76,74.84,74.61,74.71,53200.0,66.8453,66.9168,66.7112,66.8006,53200.0
2013-06-25 11:30:00,74.71,74.9,74.64,74.83,31900.0,66.8006,66.9705,66.738,66.9079,31900.0
2013-06-25 12:00:00,74.85,75.06,74.74,75.06,18800.0,66.9258,67.1135,66.8274,67.1135,18800.0
2013-06-25 12:30:00,75.05,75.3,75.05,75.27,38300.0,67.1046,67.3281,67.1046,67.3013,38300.0
2013-06-25 13:00:00,75.25,75.29,75.13,75.26,30800.0,67.2834,67.3192,67.1761,67.2924,30800.0
2013-06-25 13:30:00,75.22,75.65,75.2,75.48,68400.0,67.2566,67.6411,67.2387,67.4891,68400.0
2013-06-25 14:00:00,75.48,75.56,75.34,75.44,25800.0,67.4891,67.5606,67.3639,67.4533,25800.0
2013-06-25 14:30:00,75.47,75.65,75.42,75.49,41100.0,67.4801,67.6411,67.4354,67.498,41100.0
2013-06-25 15:00:00,75.49,75.9,75.44,75.9,126800.0,67.498,67.8646,67.4533,67.8646,126800.0
2013-06-25 15:30:00,75.89,76.08,75.69,75.74,197800.0,67.8557,68.0256,67.6769,67.7216,197800.0
2013-06-26 09:30:00,76.84,77.07,76.5,76.66,111800.0,68.7051,68.9108,68.4011,68.5442,111800.0
2013-06-26 10:00:00,76.69,76.8,76.39,76.45,84700.0,68.571,68.6693,68.3027,68.3564,84700.0
2013-06-26 10:30:00,76.43,76.61,76.28,76.57,85600.0,68.3385,68.4995,68.2044,68.4637,85600.0
2013-06-26 11:00:00,76.52,76.9,76.39,76.75,36400.0,68.419,68.7588,68.3027,68.6246,36400.0
2013-06-26 11:30:00,76.72,77.0,76.68,76.99,28000.0,68.5978,68.8482,68.562,68.8392,28000.0
2013-06-26 12:00:00,76.94,77.1,76.87,76.98,15300.0,68.7945,68.9376,68.7319,68.8303,15300.0
2013-06-26 12:30:00,76.97,76.97,76.77,76.83,10600.0,68.8213,68.8213,68.6425,68.6962,10600.0
2013-06-26 13:00:00,76.85,77.02,76.81,77.01,6800.0,68.714,68.866,68.6783,68.8571,6800.0
2013-06-26 13:30:00,76.94,76.96,76.8,76.87,14600.0,68.7945,68.8124,68.6693,68.7319,14600.0
2013-06-26 14:00:00,76.87,76.94,76.79,76.88,15400.0,68.7319,68.7945,68.6604,68.7409,15400.0
2013-06-26 14:30:00,76.89,77.01,76.81,76.93,18900.0,68.7498,68.8571,68.6783,68.7856,18900.0
2013-06-26 15:00:00,76.94,77.17,76.94,77.06,45200.0,68.7945,69.0002,68.7945,68.9018,45200.0
2013-06-26 15:30:00,77.07,77.09,76.83,76.84,63900.0,68.9108,68.9286,68.6962,68.7051,63900.0
2013-06-27 09:30:00,77.93,78.42,77.93,78.24,66900.0,69.6797,70.1178,69.6797,69.9569,66900.0
2013-06-27 10:00:00,78.24,78.26,78.07,78.14,39600.0,69.9569,69.9748,69.8049,69.8675,39600.0
2013-06-27 10:30:00,78.23,78.34,78.02,78.02,32700.0,69.9479,70.0463,69.7602,69.7602,32700.0
2013-06-27 11:00:00,78.04,78.2,78.0,78.15,27100.0,69.7781,69.9211,69.7423,69.8764,27100.0
2013-06-27 11:30:00,78.17,78.17,77.94,77.97,18900.0,69.8943,69.8943,69.6886,69.7155,18900.0
2013-06-27 12:00:00,77.9,78.01,77.8,77.88,15100.0,69.6529,69.7512,69.5635,69.635,15100.0
2013-06-27 12:30:00,77.9,78.1,77.87,77.98,15500.0,69.6529,69.8317,69.6261,69.7244,15500.0
2013-06-27 13:00:00,77.97,78.29,77.97,78.16,30500.0,69.7155,70.0016,69.7155,69.8854,30500.0
2013-06-27 13:30:00,78.16,78.37,78.16,78.22,24500.0,69.8854,70.0731,69.8854,69.939,24500.0
2013-06-27 14:00:00,78.19,78.22,77.93,78.08,20100.0,69.9122,69.939,69.6797,69.8138,20100.0
2013-06-27 14:30:00,78.07,78.14,77.99,78.09,43000.0,69.8049,69.8675,69.7334,69.8228,43000.0
2013-06-27 15:00:00,78.09,78.19,78.03,78.17,33800.0,69.8228,69.9122,69.7691,69.8943,33800.0
2013-06-27 15:30:00,78.17,78.27,77.97,78.02,119400.0,69.8943,69.9837,69.7155,69.7602,119400.0
2013-06-28 09:30:00,79.09,79.19,78.52,78.52,105300.0,70.7169,70.8063,70.2072,70.2072,105300.0
2013-06-28 10:00:00,78.52,78.64,78.34,78.48,76600.0,70.2072,70.3145,70.0463,70.1715,76600.0
2013-06-28 10:30:00,78.53,78.88,78.53,78.8,40700.0,70.2162,70.5291,70.2162,70.4576,40700.0
2013-06-28 11:00:00,78.79,79.1,78.7,78.7,39400.0,70.4487,70.7258,70.3682,70.3682,39400.0
2013-06-28 11:30:00,78.77,78.89,78.59,78.62,18100.0,70.4308,70.5381,70.2698,70.2967,18100.0
2013-06-28 12:00:00,78.59,78.59,78.3,78.54,15400.0,70.2698,70.2698,70.0105,70.2251,15400.0
2013-06-28 12:30:00,78.53,79.17,78.48,79.11,35400.0,70.2162,70.7884,70.1715,70.7348,35400.0
2013-06-28 13:00:00,79.12,79.37,79.0,79.35,36300.0,70.7437,70.9673,70.6364,70.9494,36300.0
2013-06-28 13:30:00,79.38,79.8,79.38,79.77,70900.0,70.9762,71.3517,70.9762,71.3249,70900.0
2013-06-28 14:00:00,79.77,79.84,79.27,79.33,14500.0,71.3249,71.3875,70.8778,70.9315,14500.0
2013-06-28 14:30:00,79.35,79.43,79.26,79.31,13900.0,70.9494,71.0209,70.8689,70.9136,13900.0
2013-06-28 15:00:00,79.3,79.34,79.13,79.34,35500.0,70.9047,70.9404,70.7527,70.9404,35500.0
2013-06-28 15:30:00,79.37,79.53,79.06,79.11,184700.0,70.9673,71.1103,70.6901,70.7348,184700.0
2013-07-01 09:30:00,79.71,79.86,79.37,79.37,52200.0,71.2713,71.4054,70.9673,70.9673,52200.0
2013-07-01 10:00:00,79.33,79.59,79.13,79.15,17600.0,70.9315,71.164,70.7527,70.7705,17600.0
2013-07-01 10:30:00,79.19,79.19,78.76,78.83,28200.0,70.8063,70.8063,70.4218,70.4844,28200.0
2013-07-01 11:00:00,78.79,79.19,78.79,79.16,30000.0,70.4487,70.8063,70.4487,70.7795,30000.0
2013-07-01 11:30:00,79.19,79.29,78.85,79.23,146900.0,70.8063,70.8957,70.5023,70.8421,146900.0
2013-07-01 12:00:00,79.21,79.28,78.83,78.85,122500.0,70.8242,70.8868,70.4844,70.5023,122500.0
2013-07-01 12:30:00,78.78,78.93,78.66,78.68,63700.0,70.4397,70.5738,70.3324,70.3503,63700.0
2013-07-01 13:00:00,78.68,78.68,78.44,78.62,45600.0,70.3503,70.3503,70.1357,70.2967,45600.0
2013-07-01 13:30:00,78.6,78.62,78.42,78.46,44300.0,70.2788,70.2967,70.1178,70.1536,44300.0
2013-07-01 14:00:00,78.41,78.48,78.18,78.44,35100.0,70.1089,70.1715,69.9032,70.1357,35100.0
2013-07-01 14:30:00,78.42,78.73,78.32,78.63,21000.0,70.1178,70.395,70.0284,70.3056,21000.0
2013-07-01 15:00:00,78.63,78.68,78.51,78.52,20300.0,70.3056,70.3503,70.1983,70.2072,20300.0
2013-07-01 15:30:00,78.48,78.58,78.37,78.45,120200.0,70.1715,70.2609,70.0731,70.1447,120200.0
2013-07-02 09:30:00,78.38,78.89,78.34,78.75,39100.0,70.0821,70.5381,70.0463,70.4129,39100.0
2013-07-02 10:00:00,78.8,78.97,78.63,78.83,43200.0,70.4576,70.6096,70.3056,70.4844,43200.0
2013-07-02 10:30:00,78.83,79.08,78.72,79.08,29100.0,70.4844,70.708,70.3861,70.708,29100.0
2013-07-02 11:00:00,79.04,79.13,78.91,78.97,31300.0,70.6722,70.7527,70.556,70.6096,31300.0
2013-07-02 11:30:00,78.94,79.11,78.93,78.96,6600.0,70.5828,70.7348,70.5738,70.6007,6600.0
2013-07-02 12:00:00,78.95,78.95,78.61,78.74,12900.0,70.5917,70.5917,70.2877,70.404,12900.0
2013-07-02 12:30:00,78.8,78.86,78.65,78.79,5200.0,70.4576,70.5112,70.3235,70.4487,5200.0
2013-07-02 13:00:00,78.78,78.81,78.38,78.41,64100.0,70.4397,70.4665,70.0821,70.1089,64100.0
2013-07-02 13:30:00,78.41,78.7,78.22,78.7,54500.0,70.1089,70.3682,69.939,70.3682,54500.0
2013-07-02 14:00:00,78.65,78.68,78.15,78.26,22900.0,70.3235,70.3503,69.8764,69.9748,22900.0
2013-07-02 14:30:00,78.21,78.67,78.21,78.6,55400.0,69.9301,70.3414,69.9301,70.2788,55400.0
2013-07-02 15:00:00,78.49,78.6,78.43,78.53,27800.0,70.1804,70.2788,70.1268,70.2162,27800.0
2013-07-02 15:30:00,78.51,78.66,78.4,78.59,80400.0,70.1983,70.3324,70.0999,70.2698,80400.0
2013-07-03 09:30:00,78.43,78.68,78.24,78.36,46700.0,70.1268,70.3503,69.9569,70.0642,46700.0
2013-07-03 10:00:00,78.39,78.68,78.26,78.66,34600.0,70.091,70.3503,69.9748,70.3324,34600.0
2013-07-03 10:30:00,78.66,78.87,78.51,78.74,41500.0,70.3324,70.5202,70.1983,70.404,41500.0
2013-07-03 11:00:00,78.79,79.34,78.56,79.34,121400.0,70.4487,70.9404,70.243,70.9404,121400.0
2013-07-03 11:30:00,79.31,79.77,79.15,79.7,50300.0,70.9136,71.3249,70.7705,71.2623,50300.0
2013-07-03 12:00:00,79.72,79.96,79.72,79.85,46300.0,71.2802,71.4948,71.2802,71.3964,46300.0
2013-07-03 12:30:00,79.85,79.87,79.54,79.62,75000.0,71.3964,71.4143,71.1193,71.1908,75000.0
2013-07-05 09:30:00,81.22,81.42,81.03,81.05,184600.0,72.6214,72.8002,72.4515,72.4694,184600.0
2013-07-05 10:00:00,81.04,81.24,80.7,80.95,119500.0,72.4605,72.6393,72.1565,72.38,119500.0
2013-07-05 10:30:00,80.97,81.18,80.82,80.99,72200.0,72.3979,72.5856,72.2637,72.4157,72200.0
2013-07-05 11:00:00,81.02,81.11,80.83,80.83,51600.0,72.4426,72.523,72.2727,72.2727,51600.0
2013-07-05 11:30:00,80.83,81.33,80.71,81.33,41300.0,72.2727,72.7198,72.1654,72.7198,41300.0
2013-07-05 12:00:00,81.39,81.68,81.35,81.65,75000.0,72.7734,73.0327,72.7376,73.0059,75000.0
2013-07-05 12:30:00,81.65,81.78,81.55,81.72,25400.0,73.0059,73.1221,72.9165,73.0685,25400.0
2013-07-05 13:00:00,81.74,81.78,81.51,81.77,42100.0,73.0863,73.1221,72.8807,73.1132,42100.0
2013-07-05 13:30:00,81.77,82.06,81.76,82.03,53200.0,73.1132,73.3725,73.1042,73.3456,53200.0
2013-07-05 14:00:00,82.07,82.27,82.04,82.22,41400.0,73.3814,73.5602,73.3546,73.5155,41400.0
2013-07-05 14:30:00,82.23,82.36,81.9,81.91,76900.0,73.5245,73.6407,73.2294,73.2384,76900.0
2013-07-05 15:00:00,81.92,82.17,81.92,82.05,75400.0,73.2473,73.4708,73.2473,73.3635,75400.0
2013-07-05 15:30:00,82.04,82.16,81.97,82.1,142000.0,73.3546,73.4619,73.292,73.4082,142000.0
2013-07-08 09:30:00,83.23,83.25,82.67,82.84,106000.0,74.4186,74.4365,73.9179,74.0699,106000.0
2013-07-08 10:00:00,82.84,83.01,82.61,82.61,114200.0,74.0699,74.2219,73.8642,73.8642,114200.0
2013-07-08 10:30:00,82.58,82.66,82.12,82.16,75600.0,73.8374,73.909,73.4261,73.4619,75600.0
2013-07-08 11:00:00,82.19,82.58,82.19,82.36,63800.0,73.4887,73.8374,73.4887,73.6407,63800.0
2013-07-08 11:30:00,82.36,82.46,81.78,81.79,40700.0,73.6407,73.7301,73.1221,73.1311,40700.0
2013-07-08 12:00:00,81.79,81.82,81.58,81.73,19700.0,73.1311,73.1579,72.9433,73.0774,19700.0
2013-07-08 12:30:00,81.7,81.96,81.7,81.73,26600.0,73.0506,73.2831,73.0506,73.0774,26600.0
2013-07-08 13:00:00,81.74,81.88,81.71,81.73,30300.0,73.0863,73.2115,73.0595,73.0774,30300.0
2013-07-08 13:30:00,81.71,81.77,81.56,81.56,37500.0,73.0595,73.1132,72.9254,72.9254,37500.0
2013-07-08 14:00:00,81.53,81.63,81.47,81.5,49100.0,72.8986,72.988,72.8449,72.8718,49100.0
2013-07-08 14:30:00,81.52,81.74,81.5,81.69,62000.0,72.8896,73.0863,72.8718,73.0416,62000.0
2013-07-08 15:00:00,81.7,81.73,81.54,81.56,50200.0,73.0506,73.0774,72.9075,72.9254,50200.0
2013-07-08 15:30:00,81.55,81.59,81.35,81.53,209100.0,72.9165,72.9522,72.7376,72.8986,209100.0
2013-07-09 09:30:00,81.37,81.5,81.11,81.5,139000.0,72.7555,72.8718,72.523,72.8718,139000.0
2013-07-09 10:00:00,81.5,81.53,81.24,81.26,127100.0,72.8718,72.8986,72.6393,72.6572,127100.0
2013-07-09 10:30:00,81.26,81.46,81.22,81.46,25600.0,72.6572,72.836,72.6214,72.836,25600.0
2013-07-09 11:00:00,81.47,81.51,81.11,81.19,75000.0,72.8449,72.8807,72.523,72.5946,75000.0
2013-07-09 11:30:00,81.19,81.45,81.04,81.45,54900.0,72.5946,72.8271,72.4605,72.8271,54900.0
2013-07-09 12:00:00,81.45,81.67,81.44,81.67,29800.0,72.8271,73.0238,72.8181,73.0238,29800.0
2013-07-09 12:30:00,81.68,81.74,81.62,81.67,55500.0,73.0327,73.0863,72.9791,73.0238,55500.0
2013-07-09 13:00:00,81.68,81.74,81.64,81.65,33300.0,73.0327,73.0863,72.9969,73.0059,33300.0
2013-07-09 13:30:00,81.62,81.94,81.45,81.65,87000.0,72.9791,73.2652,72.8271,73.0059,87000.0
2013-07-09 14:00:00,81.65,82.1,81.64,82.09,73500.0,73.0059,73.4082,72.9969,73.3993,73500.0
2013-07-09 14:30:00,82.08,82.16,81.97,82.05,74100.0,73.3904,73.4619,73.292,73.3635,74100.0
2013-07-09 15:00:00,82.03,82.13,81.89,82.07,56000.0,73.3456,73.4351,73.2205,73.3814,56000.0
2013-07-09 15:30:00,82.06,82.23,81.94,82.13,185900.0,73.3725,73.5245,73.2652,73.4351,185900.0
2013-07-10 09:30:00,82.61,83.25,82.58,83.21,105800.0,73.8642,74.4365,73.8374,74.4007,105800.0
2013-07-10 10:00:00,83.24,83.34,83.11,83.19,72700.0,74.4275,74.517,74.3113,74.3828,72700.0
2013-07-10 10:30:00,83.19,83.29,83.01,83.29,50400.0,74.3828,74.4723,74.2219,74.4723,50400.0
2013-07-10 11:00:00,83.29,83.33,83.01,83.05,63200.0,74.4723,74.508,74.2219,74.2577,63200.0
2013-07-10 11:30:00,83.07,83.36,83.02,83.03,61200.0,74.2755,74.5348,74.2308,74.2398,61200.0
2013-07-10 12:00:00,83.01,83.37,83.01,83.14,30500.0,74.2219,74.5438,74.2219,74.3381,30500.0
2013-07-10 12:30:00,83.14,83.35,82.95,82.95,26300.0,74.3381,74.5259,74.1682,74.1682,26300.0
2013-07-10 13:00:00,82.97,83.05,82.87,83.0,25100.0,74.1861,74.2577,74.0967,74.213,25100.0
2013-07-10 13:30:00,83.02,83.3,83.01,83.23,26100.0,74.2308,74.4812,74.2219,74.4186,26100.0
2013-07-10 14:00:00,83.29,83.87,83.22,83.65,56200.0,74.4723,74.9908,74.4097,74.7941,56200.0
2013-07-10 14:30:00,83.63,83.71,83.35,83.64,48700.0,74.7763,74.8478,74.5259,74.7852,48700.0
2013-07-10 15:00:00,83.66,84.03,83.58,84.0,47200.0,74.8031,75.1339,74.7316,75.1071,47200.0
2013-07-10 15:30:00,83.99,84.0,83.48,83.88,177000.0,75.0981,75.1071,74.6421,74.9998,177000.0
2013-07-11 09:30:00,86.51,86.69,86.29,86.63,196600.0,77.3514,77.5123,77.1546,77.4587,196600.0
2013-07-11 10:00:00,86.63,86.72,86.42,86.65,191500.0,77.4587,77.5391,77.2709,77.4765,191500.0
2013-07-11 10:30:00,86.66,87.01,86.62,86.66,167500.0,77.4855,77.7984,77.4497,77.4855,167500.0
2013-07-11 11:00:00,86.7,86.78,86.52,86.53,71900.0,77.5212,77.5928,77.3603,77.3692,71900.0
2013-07-11 11:30:00,86.55,86.72,86.33,86.36,43400.0,77.3871,77.5391,77.1904,77.2172,43400.0
2013-07-11 12:00:00,86.36,86.44,86.32,86.35,47700.0,77.2172,77.2888,77.1815,77.2083,47700.0
2013-07-11 12:30:00,86.37,86.53,86.29,86.48,32100.0,77.2262,77.3692,77.1546,77.3245,32100.0
2013-07-11 13:00:00,86.48,86.48,86.33,86.37,29900.0,77.3245,77.3245,77.1904,77.2262,29900.0
2013-07-11 13:30:00,86.37,86.54,86.2,86.52,43400.0,77.2262,77.3782,77.0742,77.3603,43400.0
2013-07-11 14:00:00,86.43,86.84,86.42,86.84,32700.0,77.2798,77.6464,77.2709,77.6464,32700.0
2013-07-11 14:30:00,86.79,86.94,86.78,86.92,25400.0,77.6017,77.7358,77.5928,77.718,25400.0
2013-07-11 15:00:00,86.94,87.08,86.86,87.08,39500.0,77.7358,77.861,77.6643,77.861,39500.0
2013-07-11 15:30:00,87.06,87.4,87.06,87.38,232900.0,77.8431,78.1471,77.8431,78.1293,232900.0
2013-07-12 09:30:00,87.76,87.79,87.26,87.34,57700.0,78.469,78.4958,78.022,78.0935,57700.0
2013-07-12 10:00:00,87.37,87.61,87.1,87.59,48700.0,78.1203,78.3349,77.8789,78.317,48700.0
2013-07-12 10:30:00,87.62,87.78,87.51,87.53,69700.0,78.3438,78.4869,78.2455,78.2634,69700.0
2013-07-12 11:00:00,87.53,87.64,87.39,87.54,99400.0,78.2634,78.3617,78.1382,78.2723,99400.0
2013-07-12 11:30:00,87.51,87.61,87.12,87.21,43900.0,78.2455,78.3349,77.8968,77.9773,43900.0
2013-07-12 12:00:00,87.25,87.3,87.03,87.07,66800.0,78.013,78.0577,77.8163,77.8521,66800.0
2013-07-12 12:30:00,87.08,87.12,86.94,87.09,21300.0,77.861,77.8968,77.7358,77.87,21300.0
2013-07-12 13:00:00,87.08,87.1,86.58,86.85,52700.0,77.861,77.8789,77.4139,77.6554,52700.0
2013-07-12 13:30:00,86.83,86.91,86.7,86.81,8900.0,77.6375,77.709,77.5212,77.6196,8900.0
2013-07-12 14:00:00,86.79,86.93,86.71,86.75,16600.0,77.6017,77.7269,77.5302,77.566,16600.0
2013-07-12 14:30:00,86.75,86.88,86.7,86.88,25900.0,77.566,77.6822,77.5212,77.6822,25900.0
2013-07-12 15:00:00,86.92,87.03,86.81,87.0,17800.0,77.718,77.8163,77.6196,77.7895,17800.0
2013-07-12 15:30:00,86.99,87.18,86.92,87.16,120700.0,77.7805,77.9504,77.718,77.9325,120700.0
2013-07-15 09:30:00,87.93,88.0,87.65,87.65,130800.0,78.621,78.6836,78.3707,78.3707,130800.0
2013-07-15 10:00:00,87.69,87.89,87.31,87.33,112100.0,78.4064,78.5853,78.0667,78.0845,112100.0
2013-07-15 10:30:00,87.36,87.57,87.34,87.53,94500.0,78.1114,78.2991,78.0935,78.2634,94500.0
2013-07-15 11:00:00,87.51,87.51,87.12,87.23,40600.0,78.2455,78.2455,77.8968,77.9951,40600.0
2013-07-15 11:30:00,87.25,87.27,86.95,87.01,56700.0,78.013,78.0309,77.7448,77.7984,56700.0
2013-07-15 12:00:00,86.99,87.03,86.92,86.98,31500.0,77.7805,77.8163,77.718,77.7716,31500.0
2013-07-15 12:30:00,87.0,87.01,86.77,86.77,44400.0,77.7895,77.7984,77.5838,77.5838,44400.0
2013-07-15 13:00:00,86.76,86.85,86.54,86.62,43200.0,77.5749,77.6554,77.3782,77.4497,43200.0
2013-07-15 13:30:00,86.62,86.63,86.07,86.39,77900.0,77.4497,77.4587,76.9579,77.2441,77900.0
2013-07-15 14:00:00,86.39,86.52,86.21,86.23,112200.0,77.2441,77.3603,77.0831,77.101,112200.0
2013-07-15 14:30:00,86.22,86.61,86.16,86.61,106600.0,77.0921,77.4408,77.0384,77.4408,106600.0
2013-07-15 15:00:00,86.61,86.94,86.6,86.79,113200.0,77.4408,77.7358,77.4318,77.6017,113200.0
2013-07-15 15:30:00,86.78,86.92,86.75,86.92,141300.0,77.5928,77.718,77.566,77.718,141300.0
2013-07-16 09:30:00,87.33,87.39,86.88,87.21,84200.0,78.0845,78.1382,77.6822,77.9773,84200.0
2013-07-16 10:00:00,87.2,87.51,87.07,87.47,71100.0,77.9683,78.2455,77.8521,78.2097,71100.0
2013-07-16 10:30:00,87.48,87.96,87.45,87.52,137200.0,78.2187,78.6478,78.1918,78.2544,137200.0
2013-07-16 11:00:00,87.55,87.63,87.11,87.56,58200.0,78.2813,78.3528,77.8878,78.2902,58200.0
2013-07-16 11:30:00,87.55,87.59,87.21,87.21,66400.0,78.2813,78.317,77.9773,77.9773,66400.0
2013-07-16 12:00:00,87.21,87.52,87.1,87.52,74600.0,77.9773,78.2544,77.8789,78.2544,74600.0
2013-07-16 12:30:00,87.53,87.66,87.45,87.5,43800.0,78.2634,78.3796,78.1918,78.2365,43800.0
2013-07-16 13:00:00,87.54,87.6,87.38,87.52,50000.0,78.2723,78.326,78.1293,78.2544,50000.0
2013-07-16 13:30:00,87.5,87.99,87.49,87.99,48900.0,78.2365,78.6747,78.2276,78.6747,48900.0
2013-07-16 14:00:00,88.0,88.05,87.84,87.98,62000.0,78.6836,78.7283,78.5406,78.6657,62000.0
2013-07-16 14:30:00,87.98,88.0,87.77,87.78,34500.0,78.6657,78.6836,78.478,78.4869,34500.0
2013-07-16 15:00:00,87.77,87.83,87.58,87.83,79900.0,78.478,78.5316,78.3081,78.5316,79900.0
2013-07-16 15:30:00,87.83,87.99,87.75,87.78,181000.0,78.5316,78.6747,78.4601,78.4869,181000.0
2013-07-17 09:30:00,90.76,90.83,88.56,89.2,448900.0,81.1514,81.214,79.1843,79.7566,448900.0
2013-07-17 10:00:00,89.2,89.92,88.99,89.35,211100.0,79.7566,80.4003,79.5688,79.8907,211100.0
2013-07-17 10:30:00,89.36,89.51,88.76,89.06,100000.0,79.8996,80.0338,79.3632,79.6314,100000.0
2013-07-17 11:00:00,89.08,89.21,88.71,88.75,97900.0,79.6493,79.7655,79.3184,79.3542,97900.0
2013-07-17 11:30:00,88.75,89.29,88.71,89.12,66700.0,79.3542,79.837,79.3184,79.685,66700.0
2013-07-17 12:00:00,89.09,89.18,88.82,88.91,62900.0,79.6582,79.7387,79.4168,79.4973,62900.0
2013-07-17 12:30:00,88.95,89.08,88.76,88.89,46400.0,79.533,79.6493,79.3632,79.4794,46400.0
2013-07-17 13:00:00,88.89,89.0,88.83,88.89,36400.0,79.4794,79.5777,79.4257,79.4794,36400.0
2013-07-17 13:30:00,88.95,88.96,88.7,88.91,23200.0,79.533,79.542,79.3095,79.4973,23200.0
2013-07-17 14:00:00,88.93,88.97,88.82,88.91,52200.0,79.5152,79.5509,79.4168,79.4973,52200.0
2013-07-17 14:30:00,88.93,88.93,87.86,88.25,143800.0,79.5152,79.5152,78.5584,78.9071,143800.0
2013-07-17 15:00:00,88.24,88.65,88.2,88.5,89000.0,78.8982,79.2648,78.8624,79.1307,89000.0
2013-07-17 15:30:00,88.54,89.0,88.38,88.97,124100.0,79.1664,79.5777,79.0234,79.5509,124100.0
2013-07-18 09:30:00,88.36,88.42,87.7,87.78,250500.0,79.0055,79.0592,78.4154,78.4869,250500.0
2013-07-18 10:00:00,87.82,89.06,87.78,88.85,193000.0,78.5227,79.6314,78.4869,79.4436,193000.0
2013-07-18 10:30:00,88.9,88.9,88.55,88.79,78300.0,79.4883,79.4883,79.1754,79.39,78300.0
2013-07-18 11:00:00,88.79,88.83,88.31,88.59,152700.0,79.39,79.4257,78.9608,79.2112,152700.0
2013-07-18 11:30:00,88.55,88.77,88.5,88.68,48400.0,79.1754,79.3721,79.1307,79.2916,48400.0
2013-07-18 12:00:00,88.69,89.14,88.69,88.95,56900.0,79.3006,79.7029,79.3006,79.533,56900.0
2013-07-18 12:30:00,88.97,89.16,88.65,88.99,135300.0,79.5509,79.7208,79.2648,79.5688,135300.0
2013-07-18 13:00:00,89.01,89.12,88.86,89.01,84600.0,79.5867,79.685,79.4526,79.5867,84600.0
2013-07-18 13:30:00,89.0,89.43,88.99,89.39,53200.0,79.5777,79.9622,79.5688,79.9265,53200.0
2013-07-18 14:00:00,89.4,89.4,89.1,89.3,28700.0,79.9354,79.9354,79.6672,79.846,28700.0
2013-07-18 14:30:00,89.29,89.36,89.06,89.19,39200.0,79.837,79.8996,79.6314,79.7476,39200.0
2013-07-18 15:00:00,89.16,89.31,88.94,89.16,96800.0,79.7208,79.8549,79.5241,79.7208,96800.0
2013-07-18 15:30:00,89.16,89.28,88.99,89.06,166000.0,79.7208,79.8281,79.5688,79.6314,166000.0
2013-07-19 09:30:00,88.42,88.74,88.21,88.68,218600.0,79.0592,79.3453,78.8714,79.2916,218600.0
2013-07-19 10:00:00,88.74,88.87,88.7,88.71,73000.0,79.3453,79.4615,79.3095,79.3184,73000.0
2013-07-19 10:30:00,88.69,88.77,88.55,88.57,41500.0,79.3006,79.3721,79.1754,79.1933,41500.0
2013-07-19 11:00:00,88.61,88.75,88.57,88.73,72900.0,79.229,79.3542,79.1933,79.3363,72900.0
2013-07-19 11:30:00,88.72,88.89,88.27,88.28,73000.0,79.3274,79.4794,78.925,78.934,73000.0
2013-07-19 12:00:00,88.3,88.3,88.08,88.14,20000.0,78.9519,78.9519,78.7551,78.8088,20000.0
2013-07-19 12:30:00,88.13,88.23,88.03,88.11,39700.0,78.7999,78.8893,78.7104,78.782,39700.0
2013-07-19 13:00:00,88.14,88.54,88.14,88.54,16600.0,78.8088,79.1664,78.8088,79.1664,16600.0
2013-07-19 13:30:00,88.55,88.72,88.42,88.55,17800.0,79.1754,79.3274,79.0592,79.1754,17800.0
2013-07-19 14:00:00,88.55,88.67,88.5,88.61,53600.0,79.1754,79.2827,79.1307,79.229,53600.0
2013-07-19 14:30:00,88.61,88.66,88.52,88.65,46000.0,79.229,79.2737,79.1486,79.2648,46000.0
2013-07-19 15:00:00,88.65,88.75,88.62,88.65,71300.0,79.2648,79.3542,79.238,79.2648,71300.0
2013-07-19 15:30:00,88.66,89.16,88.66,89.08,204800.0,79.2737,79.7208,79.2737,79.6493,204800.0
2013-07-22 09:30:00,88.54,88.69,88.19,88.49,145000.0,79.1664,79.3006,78.8535,79.1217,145000.0
2013-07-22 10:00:00,88.49,88.75,88.39,88.68,39500.0,79.1217,79.3542,79.0323,79.2916,39500.0
2013-07-22 10:30:00,88.67,88.67,88.35,88.36,27000.0,79.2827,79.2827,78.9966,79.0055,27000.0
2013-07-22 11:00:00,88.37,88.58,88.37,88.5,152300.0,79.0144,79.2022,79.0144,79.1307,152300.0
2013-07-22 11:30:00,88.5,88.78,88.47,88.62,49900.0,79.1307,79.381,79.1039,79.238,49900.0
2013-07-22 12:00:00,88.66,88.75,88.57,88.72,69200.0,79.2737,79.3542,79.1933,79.3274,69200.0
2013-07-22 12:30:00,88.75,88.75,88.57,88.6,32100.0,79.3542,79.3542,79.1933,79.2201,32100.0
2013-07-22 13:00:00,88.61,88.61,88.46,88.46,39900.0,79.229,79.229,79.0949,79.0949,39900.0
2013-07-22 13:30:00,88.45,88.53,88.29,88.52,40300.0,79.086,79.1575,78.9429,79.1486,40300.0
2013-07-22 14:00:00,88.52,88.96,88.52,88.73,64700.0,79.1486,79.542,79.1486,79.3363,64700.0
2013-07-22 14:30:00,88.75,88.96,88.7,88.88,38400.0,79.3542,79.542,79.3095,79.4705,38400.0
2013-07-22 15:00:00,88.83,88.87,88.66,88.8,24600.0,79.4257,79.4615,79.2737,79.3989,24600.0
2013-07-22 15:30:00,88.79,88.81,88.53,88.66,88700.0,79.39,79.4079,79.1575,79.2737,88700.0
2013-07-23 09:30:00,87.82,88.14,87.77,88.05,134900.0,78.5227,78.8088,78.478,78.7283,134900.0
2013-07-23 10:00:00,88.05,88.14,87.98,88.12,81700.0,78.7283,78.8088,78.6657,78.7909,81700.0
2013-07-23 10:30:00,88.14,88.2,87.94,88.07,104600.0,78.8088,78.8624,78.63,78.7462,104600.0
2013-07-23 11:00:00,88.08,88.14,87.96,88.08,80500.0,78.7551,78.8088,78.6478,78.7551,80500.0
2013-07-23 11:30:00,88.06,88.23,88.01,88.08,59600.0,78.7373,78.8893,78.6926,78.7551,59600.0
2013-07-23 12:00:00,88.08,88.33,87.99,88.24,24600.0,78.7551,78.9787,78.6747,78.8982,24600.0
2013-07-23 12:30:00,88.17,88.3,88.1,88.17,16500.0,78.8356,78.9519,78.773,78.8356,16500.0
2013-07-23 13:00:00,88.17,88.64,88.12,88.6,45500.0,78.8356,79.2559,78.7909,79.2201,45500.0
2013-07-23 13:30:00,88.61,88.7,88.6,88.67,47600.0,79.229,79.3095,79.2201,79.2827,47600.0
2013-07-23 14:00:00,88.68,88.74,88.51,88.6,48400.0,79.2916,79.3453,79.1396,79.2201,48400.0
2013-07-23 14:30:00,88.59,88.93,88.59,88.92,72300.0,79.2112,79.5152,79.2112,79.5062,72300.0
2013-07-23 15:00:00,88.92,89.0,88.8,88.85,100200.0,79.5062,79.5777,79.3989,79.4436,100200.0
2013-07-23 15:30:00,88.85,88.99,88.55,88.58,231400.0,79.4436,79.5688,79.1754,79.2022,231400.0
2013-07-24 09:30:00,88.9,89.02,88.74,88.95,137600.0,79.4883,79.5956,79.3453,79.533,137600.0
2013-07-24 10:00:00,88.94,88.96,88.58,88.67,88200.0,79.5241,79.542,79.2022,79.2827,88200.0
2013-07-24 10:30:00,88.67,89.21,88.56,89.1,35700.0,79.2827,79.7655,79.1843,79.6672,35700.0
2013-07-24 11:00:00,89.09,89.26,88.85,89.14,49000.0,79.6582,79.8102,79.4436,79.7029,49000.0
2013-07-24 11:30:00,89.17,89.27,89.09,89.13,58300.0,79.7297,79.8192,79.6582,79.694,58300.0
2013-07-24 12:00:00,89.15,89.19,89.05,89.14,31000.0,79.7119,79.7476,79.6225,79.7029,31000.0
2013-07-24 12:30:00,89.16,89.19,89.01,89.15,27600.0,79.7208,79.7476,79.5867,79.7119,27600.0
2013-07-24 13:00:00,89.17,89.26,88.98,89.06,36100.0,79.7297,79.8102,79.5599,79.6314,36100.0
2013-07-24 13:30:00,89.02,89.04,88.7,88.76,67500.0,79.5956,79.6135,79.3095,79.3632,67500.0
2013-07-24 14:00:00,88.75,88.93,88.69,88.72,82700.0,79.3542,79.5152,79.3006,79.3274,82700.0
2013-07-24 14:30:00,88.71,88.74,88.46,88.65,47600.0,79.3184,79.3453,79.0949,79.2648,47600.0
2013-07-24 15:00:00,88.64,88.74,88.44,88.53,80300.0,79.2559,79.3453,79.077,79.1575,80300.0
2013-07-24 15:30:00,88.52,88.58,88.29,88.43,147700.0,79.1486,79.2022,78.9429,79.0681,147700.0
2013-07-25 09:30:00,89.11,89.21,88.86,88.94,104100.0,79.6761,79.7655,79.4526,79.5241,104100.0
2013-07-25 10:00:00,88.96,89.22,88.92,89.07,70700.0,79.542,79.7745,79.5062,79.6403,70700.0
2013-07-25 10:30:00,89.09,89.44,89.07,89.42,53800.0,79.6582,79.9712,79.6403,79.9533,53800.0
2013-07-25 11:00:00,89.43,89.43,89.13,89.18,55300.0,79.9622,79.9622,79.694,79.7387,55300.0
2013-07-25 11:30:00,89.18,89.43,89.18,89.34,40600.0,79.7387,79.9622,79.7387,79.8818,40600.0
2013-07-25 12:00:00,89.4,89.5,89.25,89.47,32400.0,79.9354,80.0248,79.8013,79.998,32400.0
2013-07-25 12:30:00,89.48,89.48,89.35,89.41,27800.0,80.0069,80.0069,79.8907,79.9443,27800.0
2013-07-25 13:00:00,89.41,89.45,89.26,89.44,21800.0,79.9443,79.9801,79.8102,79.9712,21800.0
2013-07-25 13:30:00,89.4,89.45,89.3,89.39,23200.0,79.9354,79.9801,79.846,79.9265,23200.0
2013-07-25 14:00:00,89.39,89.41,89.29,89.31,42400.0,79.9265,79.9443,79.837,79.8549,42400.0
2013-07-25 14:30:00,89.33,89.42,89.19,89.19,50100.0,79.8728,79.9533,79.7476,79.7476,50100.0
2013-07-25 15:00:00,89.18,89.54,89.18,89.45,230500.0,79.7387,80.0606,79.7387,79.9801,230500.0
2013-07-25 15:30:00,89.46,89.68,89.38,89.67,211100.0,79.989,80.1858,79.9175,80.1768,211100.0
2013-07-26 09:30:00,88.9,89.12,88.71,89.11,94100.0,79.4883,79.685,79.3184,79.6761,94100.0
2013-07-26 10:00:00,89.13,89.19,88.93,89.02,38100.0,79.694,79.7476,79.5152,79.5956,38100.0
2013-07-26 10:30:00,89.06,89.16,88.96,89.03,183000.0,79.6314,79.7208,79.542,79.6046,183000.0
2013-07-26 11:00:00,89.02,89.13,88.98,89.1,36300.0,79.5956,79.694,79.5599,79.6672,36300.0
2013-07-26 11:30:00,89.1,89.16,88.75,88.86,31400.0,79.6672,79.7208,79.3542,79.4526,31400.0
2013-07-26 12:00:00,88.86,89.05,88.86,89.0,16100.0,79.4526,79.6225,79.4526,79.5777,16100.0
2013-07-26 12:30:00,89.02,89.04,88.76,88.76,9500.0,79.5956,79.6135,79.3632,79.3632,9500.0
2013-07-26 13:00:00,88.78,89.08,88.76,89.07,15300.0,79.381,79.6493,79.3632,79.6403,15300.0
2013-07-26 13:30:00,89.01,89.06,88.94,88.96,19800.0,79.5867,79.6314,79.5241,79.542,19800.0
2013-07-26 14:00:00,88.99,89.01,88.72,88.72,33500.0,79.5688,79.5867,79.3274,79.3274,33500.0
2013-07-26 14:30:00,88.68,88.81,88.56,88.78,48300.0,79.2916,79.4079,79.1843,79.381,48300.0
2013-07-26 15:00:00,88.79,89.0,88.7,88.97,79200.0,79.39,79.5777,79.3095,79.5509,79200.0
2013-07-26 15:30:00,88.97,89.28,88.97,89.19,143100.0,79.5509,79.8281,79.5509,79.7476,143100.0
2013-07-29 09:30:00,89.84,90.24,89.72,90.0,72500.0,80.3288,80.6865,80.2215,80.4719,72500.0
2013-07-29 10:00:00,89.92,89.93,89.06,89.17,61800.0,80.4003,80.4093,79.6314,79.7297,61800.0
2013-07-29 10:30:00,89.19,89.19,88.89,89.01,34200.0,79.7476,79.7476,79.4794,79.5867,34200.0
2013-07-29 11:00:00,89.02,89.02,88.62,88.74,58200.0,79.5956,79.5956,79.238,79.3453,58200.0
2013-07-29 11:30:00,88.68,88.98,88.68,88.84,44400.0,79.2916,79.5599,79.2916,79.4347,44400.0
2013-07-29 12:00:00,88.84,89.11,88.75,89.04,20800.0,79.4347,79.6761,79.3542,79.6135,20800.0
2013-07-29 12:30:00,89.04,89.15,88.94,88.94,13000.0,79.6135,79.7119,79.5241,79.5241,13000.0
2013-07-29 13:00:00,88.92,89.03,88.87,88.94,12400.0,79.5062,79.6046,79.4615,79.5241,12400.0
2013-07-29 13:30:00,88.96,89.09,88.92,89.07,15200.0,79.542,79.6582,79.5062,79.6403,15200.0
2013-07-29 14:00:00,89.04,89.35,89.04,89.3,23100.0,79.6135,79.8907,79.6135,79.846,23100.0
2013-07-29 14:30:00,89.3,89.41,89.19,89.19,30600.0,79.846,79.9443,79.7476,79.7476,30600.0
2013-07-29 15:00:00,89.19,89.43,89.15,89.37,38700.0,79.7476,79.9622,79.7119,79.9086,38700.0
2013-07-29 15:30:00,89.38,89.54,89.35,89.44,112800.0,79.9175,80.0606,79.8907,79.9712,112800.0
2013-07-30 09:30:00,90.1,90.1,89.8,89.85,24100.0,80.5613,80.5613,80.2931,80.3378,24100.0
2013-07-30 10:00:00,89.87,89.95,89.71,89.76,17400.0,80.3556,80.4272,80.2126,80.2573,17400.0
2013-07-30 10:30:00,89.78,89.87,89.61,89.71,16200.0,80.2752,80.3556,80.1232,80.2126,16200.0
2013-07-30 11:00:00,89.67,90.07,89.67,90.03,24600.0,80.1768,80.5345,80.1768,80.4987,24600.0
2013-07-30 11:30:00,90.07,90.43,90.04,90.18,17200.0,80.5345,80.8564,80.5076,80.6328,17200.0
2013-07-30 12:00:00,90.23,90.27,89.91,89.95,20500.0,80.6775,80.7133,80.3914,80.4272,20500.0
2013-07-30 12:30:00,89.95,90.13,89.95,90.0,9100.0,80.4272,80.5881,80.4272,80.4719,9100.0
2013-07-30 13:00:00,90.05,90.17,89.84,89.9,29200.0,80.5166,80.6239,80.3288,80.3825,29200.0
2013-07-30 13:30:00,89.91,90.04,89.68,89.94,31600.0,80.3914,80.5076,80.1858,80.4182,31600.0
2013-07-30 14:00:00,89.96,90.17,89.95,90.17,21700.0,80.4361,80.6239,80.4272,80.6239,21700.0
2013-07-30 14:30:00,90.2,90.26,90.03,90.1,25100.0,80.6507,80.7044,80.4987,80.5613,25100.0
2013-07-30 15:00:00,90.07,90.18,89.97,90.0,57800.0,80.5345,80.6328,80.4451,80.4719,57800.0
2013-07-30 15:30:00,90.0,90.14,89.89,90.08,72000.0,80.4719,80.5971,80.3735,80.5434,72000.0
2013-07-31 09:30:00,89.5,89.74,89.5,89.57,104400.0,80.0248,80.2394,80.0248,80.0874,104400.0
2013-07-31 10:00:00,89.59,89.79,89.38,89.71,91000.0,80.1053,80.2841,79.9175,80.2126,91000.0
2013-07-31 10:30:00,89.7,89.77,89.61,89.66,18400.0,80.2036,80.2662,80.1232,80.1679,18400.0
2013-07-31 11:00:00,89.68,89.68,89.39,89.41,21000.0,80.1858,80.1858,79.9265,79.9443,21000.0
2013-07-31 11:30:00,89.39,90.03,89.39,89.97,27400.0,79.9265,80.4987,79.9265,80.4451,27400.0
2013-07-31 12:00:00,89.96,90.07,89.92,89.93,18400.0,80.4361,80.5345,80.4003,80.4093,18400.0
2013-07-31 12:30:00,89.93,89.93,89.8,89.8,4600.0,80.4093,80.4093,80.2931,80.2931,4600.0
2013-07-31 13:00:00,89.79,89.97,89.77,89.93,6000.0,80.2841,80.4451,80.2662,80.4093,6000.0
2013-07-31 13:30:00,89.96,90.07,89.91,89.92,11000.0,80.4361,80.5345,80.3914,80.4003,11000.0
2013-07-31 14:00:00,89.96,90.35,89.78,90.07,27300.0,80.4361,80.7848,80.2752,80.5345,27300.0
2013-07-31 14:30:00,90.08,90.62,90.08,90.54,20700.0,80.5434,81.0262,80.5434,80.9547,20700.0
2013-07-31 15:00:00,90.55,90.63,90.26,90.34,18500.0,80.9637,81.0352,80.7044,80.7759,18500.0
2013-07-31 15:30:00,90.35,90.38,89.84,89.93,61000.0,80.7848,80.8116,80.3288,80.4093,61000.0
2013-08-01 09:30:00,90.59,90.74,90.26,90.4,51200.0,80.9994,81.1335,80.7044,80.8295,51200.0
2013-08-01 10:00:00,90.29,90.34,89.83,89.95,142800.0,80.7312,80.7759,80.3199,80.4272,142800.0
2013-08-01 10:30:00,90.0,90.14,89.92,90.14,88400.0,80.4719,80.5971,80.4003,80.5971,88400.0
2013-08-01 11:00:00,90.14,90.48,90.14,90.17,45000.0,80.5971,80.9011,80.5971,80.6239,45000.0
2013-08-01 11:30:00,90.18,90.7,90.18,90.55,31600.0,80.6328,81.0978,80.6328,80.9637,31600.0
2013-08-01 12:00:00,90.54,90.67,90.42,90.56,11600.0,80.9547,81.0709,80.8474,80.9726,11600.0
2013-08-01 12:30:00,90.57,90.57,90.41,90.41,7000.0,80.9815,80.9815,80.8385,80.8385,7000.0
2013-08-01 13:00:00,90.41,90.48,90.36,90.46,5400.0,80.8385,80.9011,80.7938,80.8832,5400.0
2013-08-01 13:30:00,90.49,90.69,90.49,90.69,6600.0,80.91,81.0888,80.91,81.0888,6600.0
2013-08-01 14:00:00,90.68,90.8,90.67,90.69,18500.0,81.0799,81.1872,81.0709,81.0888,18500.0
2013-08-01 14:30:00,90.68,91.04,90.68,91.04,41100.0,81.0799,81.4018,81.0799,81.4018,41100.0
2013-08-01 15:00:00,91.04,91.06,90.92,90.98,17900.0,81.4018,81.4197,81.2945,81.3481,17900.0
2013-08-01 15:30:00,90.99,91.35,90.99,91.18,74700.0,81.3571,81.679,81.3571,81.527,74700.0
2013-08-02 09:30:00,90.87,90.99,90.56,90.56,40300.0,81.2498,81.3571,80.9726,80.9726,40300.0
2013-08-02 10:00:00,90.56,91.17,90.46,91.08,28300.0,80.9726,81.518,80.8832,81.4375,28300.0
2013-08-02 10:30:00,91.16,91.2,90.98,90.99,23500.0,81.5091,81.5448,81.3481,81.3571,23500.0
2013-08-02 11:00:00,91.0,91.15,90.93,91.15,183900.0,81.366,81.5001,81.3034,81.5001,183900.0
2013-08-02 11:30:00,91.12,91.49,91.1,91.42,29600.0,81.4733,81.8041,81.4554,81.7415,29600.0
2013-08-02 12:00:00,91.41,91.48,91.35,91.37,10200.0,81.7326,81.7952,81.679,81.6968,10200.0
2013-08-02 12:30:00,91.41,91.62,91.37,91.54,10700.0,81.7326,81.9204,81.6968,81.8488,10700.0
2013-08-02 13:00:00,91.53,91.7,91.51,91.62,15800.0,81.8399,81.9919,81.822,81.9204,15800.0
2013-08-02 13:30:00,91.62,91.85,91.62,91.7,31800.0,81.9204,82.126,81.9204,81.9919,31800.0
2013-08-02 14:00:00,91.68,91.75,91.64,91.68,19800.0,81.974,82.0366,81.9383,81.974,19800.0
2013-08-02 14:30:00,91.65,91.73,91.62,91.65,14700.0,81.9472,82.0187,81.9204,81.9472,14700.0
2013-08-02 15:00:00,91.64,91.72,91.63,91.69,21200.0,81.9383,82.0098,81.9293,81.983,21200.0
2013-08-02 15:30:00,91.71,91.99,91.69,91.96,59100.0,82.0008,82.2512,81.983,82.2244,59100.0
2013-08-05 09:30:00,91.15,91.21,90.91,91.06,91300.0,81.5001,81.5538,81.2855,81.4197,91300.0
2013-08-05 10:00:00,91.05,91.24,90.98,91.05,46400.0,81.4107,81.5806,81.3481,81.4107,46400.0
2013-08-05 10:30:00,91.04,91.12,91.01,91.12,20800.0,81.4018,81.4733,81.375,81.4733,20800.0
2013-08-05 11:00:00,91.13,91.45,91.12,91.43,26300.0,81.4822,81.7684,81.4733,81.7505,26300.0
2013-08-05 11:30:00,91.38,91.56,91.34,91.49,17200.0,81.7058,81.8667,81.67,81.8041,17200.0
2013-08-05 12:00:00,91.47,91.75,91.46,91.57,15900.0,81.7863,82.0366,81.7773,81.8757,15900.0
2013-08-05 12:30:00,91.55,91.67,91.32,91.67,13200.0,81.8578,81.9651,81.6521,81.9651,13200.0
2013-08-05 13:00:00,91.68,91.7,91.49,91.64,19100.0,81.974,81.9919,81.8041,81.9383,19100.0
2013-08-05 13:30:00,91.67,91.67,91.56,91.65,9400.0,81.9651,81.9651,81.8667,81.9472,9400.0
2013-08-05 14:00:00,91.57,91.62,91.4,91.46,16500.0,81.8757,81.9204,81.7237,81.7773,16500.0
2013-08-05 14:30:00,91.42,91.65,91.41,91.5,13400.0,81.7415,81.9472,81.7326,81.8131,13400.0
2013-08-05 15:00:00,91.54,91.79,91.48,91.77,27500.0,81.8488,82.0724,81.7952,82.0545,27500.0
2013-08-05 15:30:00,91.78,92.03,91.73,92.0,81600.0,82.0634,82.287,82.0187,82.2601,81600.0
2013-08-06 09:30:00,92.03,92.19,91.98,92.08,76400.0,82.287,82.43,82.2423,82.3317,76400.0
2013-08-06 10:00:00,92.1,92.25,91.93,91.93,49200.0,82.3496,82.4837,82.1976,82.1976,49200.0
2013-08-06 10:30:00,91.96,91.96,91.58,91.58,46200.0,82.2244,82.2244,81.8846,81.8846,46200.0
2013-08-06 11:00:00,91.56,91.99,91.53,91.98,23800.0,81.8667,82.2512,81.8399,82.2423,23800.0
2013-08-06 11:30:00,91.93,92.11,91.92,91.99,4900.0,82.1976,82.3585,82.1886,82.2512,4900.0
2013-08-06 12:00:00,92.02,92.13,91.95,91.98,14800.0,82.278,82.3764,82.2154,82.2423,14800.0
2013-08-06 12:30:00,91.96,92.22,91.89,92.22,18800.0,82.2244,82.4569,82.1618,82.4569,18800.0
2013-08-06 13:00:00,92.18,92.32,92.11,92.22,16700.0,82.4211,82.5463,82.3585,82.4569,16700.0
2013-08-06 13:30:00,92.22,92.31,92.09,92.18,15700.0,82.4569,82.5373,82.3406,82.4211,15700.0
2013-08-06 14:00:00,92.17,92.19,91.96,92.02,9500.0,82.4121,82.43,82.2244,82.278,9500.0
2013-08-06 14:30:00,92.08,92.09,91.89,92.04,10600.0,82.3317,82.3406,82.1618,82.2959,10600.0
2013-08-06 15:00:00,92.06,92.19,92.0,92.18,19300.0,82.3138,82.43,82.2601,82.4211,19300.0
2013-08-06 15:30:00,92.19,92.23,92.04,92.06,91000.0,82.43,82.4658,82.2959,82.3138,91000.0
2013-08-07 09:30:00,91.23,91.42,90.94,91.12,34200.0,81.5717,81.7415,81.3124,81.4733,34200.0
2013-08-07 10:00:00,91.06,91.09,90.83,90.84,41100.0,81.4197,81.4465,81.214,81.2229,41100.0
2013-08-07 10:30:00,90.84,90.99,90.7,90.96,44500.0,81.2229,81.3571,81.0978,81.3302,44500.0
2013-08-07 11:00:00,90.92,91.09,90.86,90.88,17500.0,81.2945,81.4465,81.2408,81.2587,17500.0
2013-08-07 11:30:00,90.88,91.37,90.86,91.37,10600.0,81.2587,81.6968,81.2408,81.6968,10600.0
2013-08-07 12:00:00,91.39,91.54,91.3,91.33,7800.0,81.7147,81.8488,81.6343,81.6611,7800.0
2013-08-07 12:30:00,91.33,91.43,91.29,91.36,7200.0,81.6611,81.7505,81.6253,81.6879,7200.0
2013-08-07 13:00:00,91.4,91.59,91.4,91.49,12300.0,81.7237,81.8935,81.7237,81.8041,12300.0
2013-08-07 13:30:00,91.49,91.5,91.27,91.38,9100.0,81.8041,81.8131,81.6074,81.7058,9100.0
2013-08-07 14:00:00,91.37,91.5,91.24,91.32,8900.0,81.6968,81.8131,81.5806,81.6521,8900.0
2013-08-07 14:30:00,91.31,91.45,91.27,91.42,10100.0,81.6432,81.7684,81.6074,81.7415,10100.0
2013-08-07 15:00:00,91.39,91.45,91.3,91.32,26200.0,81.7147,81.7684,81.6343,81.6521,26200.0
2013-08-07 15:30:00,91.32,91.54,91.32,91.52,101200.0,81.6521,81.8488,81.6521,81.831,101200.0
2013-08-08 09:30:00,91.87,92.17,91.85,92.01,37800.0,82.1439,82.4121,82.126,82.2691,37800.0
2013-08-08 10:00:00,92.0,92.0,91.75,91.88,35700.0,82.2601,82.2601,82.0366,82.1528,35700.0
2013-08-08 10:30:00,91.88,91.88,91.41,91.52,55800.0,82.1528,82.1528,81.7326,81.831,55800.0
2013-08-08 11:00:00,91.46,91.72,91.46,91.72,33700.0,81.7773,82.0098,81.7773,82.0098,33700.0
2013-08-08 11:30:00,91.75,91.96,91.61,91.81,22500.0,82.0366,82.2244,81.9114,82.0903,22500.0
2013-08-08 12:00:00,91.84,91.95,91.66,91.83,19400.0,82.1171,82.2154,81.9561,82.1081,19400.0
2013-08-08 12:30:00,91.84,91.95,91.75,91.77,17900.0,82.1171,82.2154,82.0366,82.0545,17900.0
2013-08-08 13:00:00,91.77,92.03,91.77,91.9,13500.0,82.0545,82.287,82.0545,82.1707,13500.0
2013-08-08 13:30:00,91.87,91.92,91.77,91.81,10500.0,82.1439,82.1886,82.0545,82.0903,10500.0
2013-08-08 14:00:00,91.83,92.0,91.81,92.0,15400.0,82.1081,82.2601,82.0903,82.2601,15400.0
2013-08-08 14:30:00,91.99,91.99,91.86,91.9,19600.0,82.2512,82.2512,82.135,82.1707,19600.0
2013-08-08 15:00:00,91.91,91.95,91.88,91.9,30400.0,82.1797,82.2154,82.1528,82.1707,30400.0
2013-08-08 15:30:00,91.93,91.97,91.88,91.9,162500.0,82.1976,82.2333,82.1528,82.1707,162500.0
2013-08-09 09:30:00,91.21,91.5,91.13,91.5,109700.0,81.5538,81.8131,81.4822,81.8131,109700.0
2013-08-09 10:00:00,91.5,91.73,91.45,91.52,156700.0,81.8131,82.0187,81.7684,81.831,156700.0
2013-08-09 10:30:00,91.58,91.67,91.49,91.5,42500.0,81.8846,81.9651,81.8041,81.8131,42500.0
2013-08-09 11:00:00,91.5,91.61,91.49,91.52,59700.0,81.8131,81.9114,81.8041,81.831,59700.0
2013-08-09 11:30:00,91.5,91.58,91.47,91.48,84500.0,81.8131,81.8846,81.7863,81.7952,84500.0
2013-08-09 12:00:00,91.47,91.48,91.38,91.38,16600.0,81.7863,81.7952,81.7058,81.7058,16600.0
2013-08-09 12:30:00,91.4,91.56,91.38,91.5,19700.0,81.7237,81.8667,81.7058,81.8131,19700.0
2013-08-09 13:00:00,91.5,91.56,91.48,91.5,34100.0,81.8131,81.8667,81.7952,81.8131,34100.0
2013-08-09 13:30:00,91.5,91.55,91.5,91.51,14200.0,81.8131,81.8578,81.8131,81.822,14200.0
2013-08-09 14:00:00,91.52,91.57,91.48,91.53,49400.0,81.831,81.8757,81.7952,81.8399,49400.0
2013-08-09 14:30:00,91.55,91.57,91.49,91.5,59700.0,81.8578,81.8757,81.8041,81.8131,59700.0
2013-08-09 15:00:00,91.53,91.61,91.48,91.53,77200.0,81.8399,81.9114,81.7952,81.8399,77200.0
2013-08-09 15:30:00,91.54,91.59,91.37,91.5,149700.0,81.8488,81.8935,81.6968,81.8131,149700.0
2013-08-12 09:30:00,90.85,91.34,90.81,91.22,62300.0,81.2319,81.67,81.1961,81.5627,62300.0
2013-08-12 10:00:00,91.25,91.49,91.23,91.37,57600.0,81.5895,81.8041,81.5717,81.6968,57600.0
2013-08-12 10:30:00,91.38,91.55,91.19,91.35,67100.0,81.7058,81.8578,81.5359,81.679,67100.0
2013-08-12 11:00:00,91.31,91.45,91.26,91.44,18800.0,81.6432,81.7684,81.5985,81.7594,18800.0
2013-08-12 11:30:00,91.47,91.48,91.26,91.28,12700.0,81.7863,81.7952,81.5985,81.6164,12700.0
2013-08-12 12:00:00,91.34,91.37,91.15,91.27,6200.0,81.67,81.6968,81.5001,81.6074,6200.0
2013-08-12 12:30:00,91.27,91.51,91.22,91.44,6600.0,81.6074,81.822,81.5627,81.7594,6600.0
2013-08-12 13:00:00,91.43,91.49,91.34,91.44,4200.0,81.7505,81.8041,81.67,81.7594,4200.0
2013-08-12 13:30:00,91.43,91.44,91.21,91.25,7300.0,81.7505,81.7594,81.5538,81.5895,7300.0
2013-08-12 14:00:00,91.29,91.47,91.25,91.4,7600.0,81.6253,81.7863,81.5895,81.7237,7600.0
2013-08-12 14:30:00,91.34,91.49,91.28,91.4,15100.0,81.67,81.8041,81.6164,81.7237,15100.0
2013-08-12 15:00:00,91.42,91.54,91.42,91.46,9500.0,81.7415,81.8488,81.7415,81.7773,9500.0
2013-08-12 15:30:00,91.44,91.6,91.38,91.41,35200.0,81.7594,81.9025,81.7058,81.7326,35200.0
2013-08-13 09:30:00,91.27,91.63,91.17,91.63,44000.0,81.6074,81.9293,81.518,81.9293,44000.0
2013-08-13 10:00:00,91.54,91.57,91.04,91.32,37200.0,81.8488,81.8757,81.4018,81.6521,37200.0
2013-08-13 10:30:00,91.26,91.55,91.22,91.34,16100.0,81.5985,81.8578,81.5627,81.67,16100.0
2013-08-13 11:00:00,91.38,91.69,91.38,91.5,18800.0,81.7058,81.983,81.7058,81.8131,18800.0
2013-08-13 11:30:00,91.53,91.64,91.41,91.47,22200.0,81.8399,81.9383,81.7326,81.7863,22200.0
2013-08-13 12:00:00,91.5,91.94,91.42,91.93,22900.0,81.8131,82.2065,81.7415,82.1976,22900.0
2013-08-13 12:30:00,91.93,91.99,91.86,91.96,24100.0,82.1976,82.2512,82.135,82.2244,24100.0
2013-08-13 13:00:00,91.96,92.27,91.94,92.19,34600.0,82.2244,82.5016,82.2065,82.43,34600.0
2013-08-13 13:30:00,92.17,92.17,91.97,92.09,31400.0,82.4121,82.4121,82.2333,82.3406,31400.0
2013-08-13 14:00:00,92.11,92.12,91.89,91.97,24600.0,82.3585,82.3674,82.1618,82.2333,24600.0
2013-08-13 14:30:00,91.96,92.0,91.83,91.86,24400.0,82.2244,82.2601,82.1081,82.135,24400.0
2013-08-13 15:00:00,91.88,91.98,91.8,91.96,51800.0,82.1528,82.2423,82.0813,82.2244,51800.0
2013-08-13 15:30:00,91.95,92.11,91.88,92.1,100400.0,82.2154,82.3585,82.1528,82.3496,100400.0
2013-08-14 09:30:00,92.86,93.31,92.71,93.23,84700.0,83.0291,83.4315,82.895,83.3599,84700.0
2013-08-14 10:00:00,93.27,93.4,93.04,93.16,49600.0,83.3957,83.5119,83.19,83.2973,49600.0
2013-08-14 10:30:00,93.17,93.35,92.91,93.23,28300.0,83.3063,83.4672,83.0738,83.3599,28300.0
2013-08-14 11:00:00,93.22,93.24,92.95,93.01,27700.0,83.351,83.3689,83.1096,83.1632,27700.0
2013-08-14 11:30:00,93.02,93.46,93.01,93.4,43800.0,83.1722,83.5656,83.1632,83.5119,43800.0
2013-08-14 12:00:00,93.4,93.43,93.31,93.34,14900.0,83.5119,83.5388,83.4315,83.4583,14900.0
2013-08-14 12:30:00,93.41,93.41,93.29,93.31,9600.0,83.5209,83.5209,83.4136,83.4315,9600.0
2013-08-14 13:00:00,93.3,93.41,93.19,93.39,17700.0,83.4225,83.5209,83.3242,83.503,17700.0
2013-08-14 13:30:00,93.36,93.43,93.26,93.35,14400.0,83.4762,83.5388,83.3867,83.4672,14400.0
2013-08-14 14:00:00,93.34,93.5,93.15,93.15,26200.0,83.4583,83.6013,83.2884,83.2884,26200.0
2013-08-14 14:30:00,93.17,93.39,93.15,93.24,54000.0,83.3063,83.503,83.2884,83.3689,54000.0
2013-08-14 15:00:00,93.26,93.26,92.99,93.12,102100.0,83.3867,83.3867,83.1453,83.2616,102100.0
2013-08-14 15:30:00,93.11,93.12,92.87,92.97,101200.0,83.2526,83.2616,83.038,83.1275,101200.0
2013-08-15 09:30:00,91.38,91.45,91.08,91.16,58200.0,81.7058,81.7684,81.4375,81.5091,58200.0
2013-08-15 10:00:00,91.26,91.38,90.88,91.31,48400.0,81.5985,81.7058,81.2587,81.6432,48400.0
2013-08-15 10:30:00,91.31,91.33,91.15,91.3,53500.0,81.6432,81.6611,81.5001,81.6343,53500.0
2013-08-15 11:00:00,91.29,91.85,91.29,91.78,62200.0,81.6253,82.126,81.6253,82.0634,62200.0
2013-08-15 11:30:00,91.81,92.0,91.78,91.81,23300.0,82.0903,82.2601,82.0634,82.0903,23300.0
2013-08-15 12:00:00,91.79,91.82,91.6,91.81,9200.0,82.0724,82.0992,81.9025,82.0903,9200.0
2013-08-15 12:30:00,91.81,91.84,91.43,91.47,16800.0,82.0903,82.1171,81.7505,81.7863,16800.0
2013-08-15 13:00:00,91.44,91.57,91.3,91.55,34800.0,81.7594,81.8757,81.6343,81.8578,34800.0
2013-08-15 13:30:00,91.53,91.61,91.36,91.39,37400.0,81.8399,81.9114,81.6879,81.7147,37400.0
2013-08-15 14:00:00,91.38,91.39,91.09,91.26,39000.0,81.7058,81.7147,81.4465,81.5985,39000.0
2013-08-15 14:30:00,91.26,91.31,91.11,91.22,51500.0,81.5985,81.6432,81.4644,81.5627,51500.0
2013-08-15 15:00:00,91.26,91.45,91.16,91.2,61300.0,81.5985,81.7684,81.5091,81.5448,61300.0
2013-08-15 15:30:00,91.21,91.31,90.85,91.09,192100.0,81.5538,81.6432,81.2319,81.4465,192100.0
2013-08-16 09:30:00,91.12,91.52,90.92,91.35,109100.0,81.4733,81.831,81.2945,81.679,109100.0
2013-08-16 10:00:00,91.4,91.64,91.34,91.41,33600.0,81.7237,81.9383,81.67,81.7326,33600.0
2013-08-16 10:30:00,91.43,91.67,91.43,91.65,12300.0,81.7505,81.9651,81.7505,81.9472,12300.0
2013-08-16 11:00:00,91.64,91.75,91.26,91.3,35100.0,81.9383,82.0366,81.5985,81.6343,35100.0
2013-08-16 11:30:00,91.33,91.59,91.29,91.48,19600.0,81.6611,81.8935,81.6253,81.7952,19600.0
2013-08-16 12:00:00,91.48,91.55,91.09,91.09,13500.0,81.7952,81.8578,81.4465,81.4465,13500.0
2013-08-16 12:30:00,91.09,91.26,91.03,91.2,11700.0,81.4465,81.5985,81.3928,81.5448,11700.0
2013-08-16 13:00:00,91.2,91.2,90.91,91.02,14200.0,81.5448,81.5448,81.2855,81.3839,14200.0
2013-08-16 13:30:00,91.02,91.05,90.91,90.99,19300.0,81.3839,81.4107,81.2855,81.3571,19300.0
2013-08-16 14:00:00,91.0,91.19,90.98,91.09,39600.0,81.366,81.5359,81.3481,81.4465,39600.0
2013-08-16 14:30:00,91.09,91.25,90.98,91.25,45700.0,81.4465,81.5895,81.3481,81.5895,45700.0
2013-08-16 15:00:00,91.25,91.35,91.21,91.3,17100.0,81.5895,81.679,81.5538,81.6343,17100.0
2013-08-16 15:30:00,91.3,91.48,91.3,91.41,54400.0,81.6343,81.7952,81.6343,81.7326,54400.0
2013-08-19 09:30:00,91.59,91.61,91.32,91.58,41200.0,81.8935,81.9114,81.6521,81.8846,41200.0
2013-08-19 10:00:00,91.62,91.73,91.44,91.49,13600.0,81.9204,82.0187,81.7594,81.8041,13600.0
2013-08-19 10:30:00,91.5,91.62,91.42,91.47,7500.0,81.8131,81.9204,81.7415,81.7863,7500.0
2013-08-19 11:00:00,91.44,91.59,91.4,91.54,16500.0,81.7594,81.8935,81.7237,81.8488,16500.0
2013-08-19 11:30:00,91.51,91.56,91.39,91.43,5900.0,81.822,81.8667,81.7147,81.7505,5900.0
2013-08-19 12:00:00,91.43,91.44,91.36,91.39,4200.0,81.7505,81.7594,81.6879,81.7147,4200.0
2013-08-19 12:30:00,91.38,91.55,91.25,91.38,7000.0,81.7058,81.8578,81.5895,81.7058,7000.0
2013-08-19 13:00:00,91.39,91.46,91.34,91.37,7900.0,81.7147,81.7773,81.67,81.6968,7900.0
2013-08-19 13:30:00,91.41,91.41,91.16,91.19,17800.0,81.7326,81.7326,81.5091,81.5359,17800.0
2013-08-19 14:00:00,91.19,91.23,90.64,90.67,60000.0,81.5359,81.5717,81.0441,81.0709,60000.0
2013-08-19 14:30:00,90.68,90.83,90.57,90.81,28000.0,81.0799,81.214,80.9815,81.1961,28000.0
2013-08-19 15:00:00,90.81,90.83,90.64,90.69,15700.0,81.1961,81.214,81.0441,81.0888,15700.0
2013-08-19 15:30:00,90.67,90.87,90.67,90.8,45900.0,81.0709,81.2498,81.0709,81.1872,45900.0
2013-08-20 09:30:00,90.6,90.81,90.46,90.57,58800.0,81.0084,81.1961,80.8832,80.9815,58800.0
2013-08-20 10:00:00,90.59,91.17,90.59,90.86,45800.0,80.9994,81.518,80.9994,81.2408,45800.0
2013-08-20 10:30:00,90.88,91.06,90.8,91.0,57100.0,81.2587,81.4197,81.1872,81.366,57100.0
2013-08-20 11:00:00,91.01,91.01,90.7,90.9,11200.0,81.375,81.375,81.0978,81.2766,11200.0
2013-08-20 11:30:00,90.97,91.08,90.83,90.94,6600.0,81.3392,81.4375,81.214,81.3124,6600.0
2013-08-20 12:00:00,90.99,91.05,90.89,90.95,15800.0,81.3571,81.4107,81.2677,81.3213,15800.0
2013-08-20 12:30:00,90.93,91.05,90.86,90.98,6800.0,81.3034,81.4107,81.2408,81.3481,6800.0
2013-08-20 13:00:00,91.08,91.11,90.76,90.8,8800.0,81.4375,81.4644,81.1514,81.1872,8800.0
2013-08-20 13:30:00,90.78,90.86,90.72,90.79,5900.0,81.1693,81.2408,81.1157,81.1782,5900.0
2013-08-20 14:00:00,90.78,90.83,90.6,90.74,6900.0,81.1693,81.214,81.0084,81.1335,6900.0
2013-08-20 14:30:00,90.74,90.82,90.7,90.82,7100.0,81.1335,81.2051,81.0978,81.2051,7100.0
2013-08-20 15:00:00,90.83,90.93,90.74,90.76,19800.0,81.214,81.3034,81.1335,81.1514,19800.0
2013-08-20 15:30:00,90.77,90.79,90.19,90.3,171800.0,81.1604,81.1782,80.6418,80.7401,171800.0
2013-08-21 09:30:00,90.82,90.82,90.5,90.59,94100.0,81.2051,81.2051,80.9189,80.9994,94100.0
2013-08-21 10:00:00,90.58,90.76,90.53,90.65,32100.0,80.9905,81.1514,80.9458,81.0531,32100.0
2013-08-21 10:30:00,90.63,90.87,90.54,90.62,24800.0,81.0352,81.2498,80.9547,81.0262,24800.0
2013-08-21 11:00:00,90.57,90.65,90.32,90.32,11800.0,80.9815,81.0531,80.758,80.758,11800.0
2013-08-21 11:30:00,90.4,90.42,90.06,90.09,6000.0,80.8295,80.8474,80.5255,80.5524,6000.0
2013-08-21 12:00:00,90.08,90.33,90.08,90.33,22400.0,80.5434,80.7669,80.5434,80.7669,22400.0
2013-08-21 12:30:00,90.33,90.33,90.22,90.24,13000.0,80.7669,80.7669,80.6686,80.6865,13000.0
2013-08-21 13:00:00,90.26,90.35,90.11,90.32,8800.0,80.7044,80.7848,80.5702,80.758,8800.0
2013-08-21 13:30:00,90.33,90.37,90.28,90.3,15300.0,80.7669,80.8027,80.7222,80.7401,15300.0
2013-08-21 14:00:00,90.27,90.29,89.82,90.2,43800.0,80.7133,80.7312,80.3109,80.6507,43800.0
2013-08-21 14:30:00,90.26,90.95,90.19,90.84,44600.0,80.7044,81.3213,80.6418,81.2229,44600.0
2013-08-21 15:00:00,90.82,90.9,90.65,90.65,36900.0,81.2051,81.2766,81.0531,81.0531,36900.0
2013-08-21 15:30:00,90.59,90.79,90.17,90.22,70100.0,80.9994,81.1782,80.6239,80.6686,70100.0
2013-08-22 09:30:00,91.41,92.17,91.39,92.0,67600.0,81.7326,82.4121,81.7147,82.2601,67600.0
2013-08-22 10:00:00,91.97,91.97,91.56,91.56,56600.0,82.2333,82.2333,81.8667,81.8667,56600.0
2013-08-22 10:30:00,91.57,91.73,91.29,91.32,34000.0,81.8757,82.0187,81.6253,81.6521,34000.0
2013-08-22 11:00:00,91.33,91.54,90.89,90.91,39600.0,81.6611,81.8488,81.2677,81.2855,39600.0
2013-08-22 11:30:00,90.89,91.18,90.78,90.88,53500.0,81.2677,81.527,81.1693,81.2587,53500.0
2013-08-22 12:00:00,90.88,90.9,90.74,90.81,16400.0,81.2587,81.2766,81.1335,81.1961,16400.0
2013-08-22 12:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:00:00,90.81,90.81,90.81,90.81,200.0,81.1961,81.1961,81.1961,81.1961,200.0
2013-08-22 14:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:00:00,90.75,90.81,89.71,90.81,14400.0,81.1425,81.1961,80.2126,81.1961,14400.0
2013-08-22 15:30:00,90.92,91.06,90.7,90.76,149600.0,81.2945,81.4197,81.0978,81.1514,149600.0
2013-08-23 09:30:00,91.32,91.44,90.94,91.08,80400.0,81.6521,81.7594,81.3124,81.4375,80400.0
2013-08-23 10:00:00,91.15,91.31,90.73,91.21,55400.0,81.5001,81.6432,81.1246,81.5538,55400.0
2013-08-23 10:30:00,91.19,91.4,91.11,91.33,74200.0,81.5359,81.7237,81.4644,81.6611,74200.0
2013-08-23 11:00:00,91.33,91.35,90.98,91.08,41200.0,81.6611,81.679,81.3481,81.4375,41200.0
2013-08-23 11:30:00,91.1,91.19,91.04,91.1,23300.0,81.4554,81.5359,81.4018,81.4554,23300.0
2013-08-23 12:00:00,91.1,91.14,91.06,91.11,15200.0,81.4554,81.4912,81.4197,81.4644,15200.0
2013-08-23 12:30:00,91.11,91.15,91.05,91.11,43300.0,81.4644,81.5001,81.4107,81.4644,43300.0
2013-08-23 13:00:00,91.11,91.11,91.09,91.1,26300.0,81.4644,81.4644,81.4465,81.4554,26300.0
2013-08-23 13:30:00,91.1,91.11,90.89,90.89,19600.0,81.4554,81.4644,81.2677,81.2677,19600.0
2013-08-23 14:00:00,90.97,90.97,90.84,90.93,21100.0,81.3392,81.3392,81.2229,81.3034,21100.0
2013-08-23 14:30:00,90.92,91.05,90.85,90.96,47300.0,81.2945,81.4107,81.2319,81.3302,47300.0
2013-08-23 15:00:00,90.96,91.1,90.82,90.89,57300.0,81.3302,81.4554,81.2051,81.2677,57300.0
2013-08-23 15:30:00,90.91,91.15,90.83,90.83,121200.0,81.2855,81.5001,81.214,81.214,121200.0
2013-08-26 09:30:00,91.13,91.16,90.83,91.12,79100.0,81.4822,81.5091,81.214,81.4733,79100.0
2013-08-26 10:00:00,91.1,91.32,91.02,91.11,69500.0,81.4554,81.6521,81.3839,81.4644,69500.0
2013-08-26 10:30:00,91.1,91.1,90.78,90.95,11300.0,81.4554,81.4554,81.1693,81.3213,11300.0
2013-08-26 11:00:00,90.98,91.13,90.96,91.02,36200.0,81.3481,81.4822,81.3302,81.3839,36200.0
2013-08-26 11:30:00,91.02,91.08,90.9,90.95,13100.0,81.3839,81.4375,81.2766,81.3213,13100.0
2013-08-26 12:00:00,90.96,91.03,90.96,91.01,10800.0,81.3302,81.3928,81.3302,81.375,10800.0
2013-08-26 12:30:00,91.0,91.06,90.98,91.04,14700.0,81.366,81.4197,81.3481,81.4018,14700.0
2013-08-26 13:00:00,91.08,91.1,90.98,91.01,8300.0,81.4375,81.4554,81.3481,81.375,8300.0
2013-08-26 13:30:00,91.02,91.05,90.96,90.99,14000.0,81.3839,81.4107,81.3302,81.3571,14000.0
2013-08-26 14:00:00,90.99,91.05,90.97,90.99,20900.0,81.3571,81.4107,81.3392,81.3571,20900.0
2013-08-26 14:30:00,90.97,91.02,90.97,91.01,11600.0,81.3392,81.3839,81.3392,81.375,11600.0
2013-08-26 15:00:00,90.97,91.01,90.48,90.58,21800.0,81.3392,81.375,80.9011,80.9905,21800.0
2013-08-26 15:30:00,90.65,90.89,90.54,90.6,63000.0,81.0531,81.2677,80.9547,81.0084,63000.0
2013-08-27 09:30:00,89.05,89.31,89.0,89.02,83300.0,79.6225,79.8549,79.5777,79.5956,83300.0
2013-08-27 10:00:00,88.95,89.08,88.69,88.71,34300.0,79.533,79.6493,79.3006,79.3184,34300.0
2013-08-27 10:30:00,88.75,89.0,88.67,89.0,38100.0,79.3542,79.5777,79.2827,79.5777,38100.0
2013-08-27 11:00:00,89.0,89.0,88.68,88.89,67800.0,79.5777,79.5777,79.2916,79.4794,67800.0
2013-08-27 11:30:00,88.88,88.88,88.4,88.49,28600.0,79.4705,79.4705,79.0413,79.1217,28600.0
2013-08-27 12:00:00,88.49,88.49,88.08,88.34,39600.0,79.1217,79.1217,78.7551,78.9876,39600.0
2013-08-27 12:30:00,88.29,88.49,88.18,88.21,11500.0,78.9429,79.1217,78.8446,78.8714,11500.0
2013-08-27 13:00:00,88.19,88.36,88.0,88.14,16100.0,78.8535,79.0055,78.6836,78.8088,16100.0
2013-08-27 13:30:00,88.15,88.15,87.86,87.87,21000.0,78.8177,78.8177,78.5584,78.5674,21000.0
2013-08-27 14:00:00,87.87,88.06,87.7,87.7,54500.0,78.5674,78.7373,78.4154,78.4154,54500.0
2013-08-27 14:30:00,87.68,87.81,87.48,87.75,84500.0,78.3975,78.5137,78.2187,78.4601,84500.0
2013-08-27 15:00:00,87.75,88.0,87.75,87.8,109500.0,78.4601,78.6836,78.4601,78.5048,109500.0
2013-08-27 15:30:00,87.81,88.09,87.8,87.91,188900.0,78.5137,78.7641,78.5048,78.6031,188900.0
2013-08-28 09:30:00,87.25,87.69,86.96,87.65,150200.0,78.013,78.4064,77.7537,78.3707,150200.0
2013-08-28 10:00:00,87.72,87.95,87.53,87.84,100800.0,78.4333,78.6389,78.2634,78.5406,100800.0
2013-08-28 10:30:00,87.83,88.06,87.8,87.95,67600.0,78.5316,78.7373,78.5048,78.6389,67600.0
2013-08-28 11:00:00,88.05,88.1,87.83,88.0,78600.0,78.7283,78.773,78.5316,78.6836,78600.0
2013-08-28 11:30:00,87.89,88.17,87.8,88.17,26800.0,78.5853,78.8356,78.5048,78.8356,26800.0
2013-08-28 12:00:00,88.11,88.26,87.99,88.26,19600.0,78.782,78.9161,78.6747,78.9161,19600.0
2013-08-28 12:30:00,88.24,88.46,88.11,88.39,15500.0,78.8982,79.0949,78.782,79.0323,15500.0
2013-08-28 13:00:00,88.42,88.52,88.35,88.46,33700.0,79.0592,79.1486,78.9966,79.0949,33700.0
2013-08-28 13:30:00,88.44,88.51,88.34,88.4,32300.0,79.077,79.1396,78.9876,79.0413,32300.0
2013-08-28 14:00:00,88.4,88.48,88.32,88.38,42700.0,79.0413,79.1128,78.9697,79.0234,42700.0
2013-08-28 14:30:00,88.38,88.4,88.13,88.23,53400.0,79.0234,79.0413,78.7999,78.8893,53400.0
2013-08-28 15:00:00,88.23,88.66,88.15,88.66,82900.0,78.8893,79.2737,78.8177,79.2737,82900.0
2013-08-28 15:30:00,88.65,88.67,88.25,88.27,124300.0,79.2648,79.2827,78.9071,78.925,124300.0
2013-08-29 09:30:00,87.17,87.86,87.13,87.6,123600.0,77.9415,78.5584,77.9057,78.326,123600.0
2013-08-29 10:00:00,87.6,88.05,87.57,87.9,81800.0,78.326,78.7283,78.2991,78.5942,81800.0
2013-08-29 10:30:00,87.93,88.54,87.93,88.3,56300.0,78.621,79.1664,78.621,78.9519,56300.0
2013-08-29 11:00:00,88.31,88.37,87.99,88.02,76000.0,78.9608,79.0144,78.6747,78.7015,76000.0
2013-08-29 11:30:00,88.02,88.21,87.96,88.05,20800.0,78.7015,78.8714,78.6478,78.7283,20800.0
2013-08-29 12:00:00,87.95,88.03,87.81,87.84,40300.0,78.6389,78.7104,78.5137,78.5406,40300.0
2013-08-29 12:30:00,87.89,88.03,87.85,87.95,17100.0,78.5853,78.7104,78.5495,78.6389,17100.0
2013-08-29 13:00:00,87.96,87.98,87.81,87.83,42000.0,78.6478,78.6657,78.5137,78.5316,42000.0
2013-08-29 13:30:00,87.85,87.97,87.77,87.87,29800.0,78.5495,78.6568,78.478,78.5674,29800.0
2013-08-29 14:00:00,87.85,87.98,87.81,87.89,74100.0,78.5495,78.6657,78.5137,78.5853,74100.0
2013-08-29 14:30:00,87.89,88.19,87.83,88.01,98100.0,78.5853,78.8535,78.5316,78.6926,98100.0
2013-08-29 15:00:00,88.04,88.07,87.94,88.0,87500.0,78.7194,78.7462,78.63,78.6836,87500.0
2013-08-29 15:30:00,88.0,88.03,87.79,87.94,139000.0,78.6836,78.7104,78.4958,78.63,139000.0
2013-08-30 09:30:00,87.69,87.99,87.67,87.81,100100.0,78.4064,78.6747,78.3886,78.5137,100100.0
2013-08-30 10:00:00,87.83,87.87,87.56,87.75,84900.0,78.5316,78.5674,78.2902,78.4601,84900.0
2013-08-30 10:30:00,87.71,87.74,87.34,87.55,59500.0,78.4243,78.4511,78.0935,78.2813,59500.0
2013-08-30 11:00:00,87.53,87.79,87.48,87.71,41200.0,78.2634,78.4958,78.2187,78.4243,41200.0
2013-08-30 11:30:00,87.71,87.75,87.48,87.56,40100.0,78.4243,78.4601,78.2187,78.2902,40100.0
2013-08-30 12:00:00,87.59,87.77,87.56,87.59,34500.0,78.317,78.478,78.2902,78.317,34500.0
2013-08-30 12:30:00,87.57,87.7,87.51,87.65,29800.0,78.2991,78.4154,78.2455,78.3707,29800.0
2013-08-30 13:00:00,87.65,87.65,87.16,87.45,52800.0,78.3707,78.3707,77.9325,78.1918,52800.0
2013-08-30 13:30:00,87.52,87.52,87.21,87.21,53500.0,78.2544,78.2544,77.9773,77.9773,53500.0
2013-08-30 14:00:00,87.17,87.36,87.11,87.2,42400.0,77.9415,78.1114,77.8878,77.9683,42400.0
2013-08-30 14:30:00,87.23,87.33,87.0,87.03,95500.0,77.9951,78.0845,77.7895,77.8163,95500.0
2013-08-30 15:00:00,87.03,87.32,86.89,87.0,67600.0,77.8163,78.0756,77.6911,77.7895,67600.0
2013-08-30 15:30:00,87.03,87.13,86.83,87.08,98100.0,77.8163,77.9057,77.6375,77.861,98100.0
2013-09-03 09:30:00,87.99,88.35,87.99,88.14,119100.0,78.6747,78.9966,78.6747,78.8088,119100.0
2013-09-03 10:00:00,88.12,88.35,87.92,88.26,92600.0,78.7909,78.9966,78.6121,78.9161,92600.0
2013-09-03 10:30:00,88.27,88.35,88.0,88.01,55700.0,78.925,78.9966,78.6836,78.6926,55700.0
2013-09-03 11:00:00,88.02,88.37,87.96,88.02,62200.0,78.7015,79.0144,78.6478,78.7015,62200.0
2013-09-03 11:30:00,88.05,88.1,87.81,88.03,31400.0,78.7283,78.773,78.5137,78.7104,31400.0
2013-09-03 12:00:00,87.95,88.23,87.88,88.23,22200.0,78.6389,78.8893,78.5763,78.8893,22200.0
2013-09-03 12:30:00,88.24,88.32,88.13,88.16,16000.0,78.8982,78.9697,78.7999,78.8267,16000.0
2013-09-03 13:00:00,88.14,88.2,87.9,87.92,30500.0,78.8088,78.8624,78.5942,78.6121,30500.0
2013-09-03 13:30:00,87.97,87.97,87.63,87.71,19200.0,78.6568,78.6568,78.3528,78.4243,19200.0
2013-09-03 14:00:00,87.74,88.01,87.74,87.93,18300.0,78.4511,78.6926,78.4511,78.621,18300.0
2013-09-03 14:30:00,87.86,88.18,87.8,88.15,35800.0,78.5584,78.8446,78.5048,78.8177,35800.0
2013-09-03 15:00:00,88.17,88.5,88.11,88.35,32300.0,78.8356,79.1307,78.782,78.9966,32300.0
2013-09-03 15:30:00,88.36,88.55,88.29,88.37,93900.0,79.0055,79.1754,78.9429,79.0144,93900.0
2013-09-04 09:30:00,87.85,88.53,87.68,88.23,140100.0,78.5495,79.1575,78.3975,78.8893,140100.0
2013-09-04 10:00:00,88.25,88.87,88.25,88.87,95800.0,78.9071,79.4615,78.9071,79.4615,95800.0
2013-09-04 10:30:00,88.9,89.34,88.7,89.21,125100.0,79.4883,79.8818,79.3095,79.7655,125100.0
2013-09-04 11:00:00,89.21,89.45,89.01,89.07,87400.0,79.7655,79.9801,79.5867,79.6403,87400.0
2013-09-04 11:30:00,89.12,89.57,88.98,89.37,49300.0,79.685,80.0874,79.5599,79.9086,49300.0
2013-09-04 12:00:00,89.34,89.37,89.18,89.28,33100.0,79.8818,79.9086,79.7387,79.8281,33100.0
2013-09-04 12:30:00,89.29,89.7,89.29,89.66,50500.0,79.837,80.2036,79.837,80.1679,50500.0
2013-09-04 13:00:00,89.66,89.66,89.02,89.4,64400.0,80.1679,80.1679,79.5956,79.9354,64400.0
2013-09-04 13:30:00,89.4,89.53,89.12,89.36,51000.0,79.9354,80.0516,79.685,79.8996,51000.0
2013-09-04 14:00:00,89.36,89.52,89.1,89.33,104800.0,79.8996,80.0427,79.6672,79.8728,104800.0
2013-09-04 14:30:00,89.4,89.89,89.28,89.77,61800.0,79.9354,80.3735,79.8281,80.2662,61800.0
2013-09-04 15:00:00,89.75,89.96,89.48,89.5,87200.0,80.2483,80.4361,80.0069,80.0248,87200.0
2013-09-04 15:30:00,89.51,89.7,89.3,89.6,201800.0,80.0338,80.2036,79.846,80.1142,201800.0
2013-09-05 09:30:00,89.35,89.8,89.27,89.53,63400.0,79.8907,80.2931,79.8192,80.0516,63400.0
2013-09-05 10:00:00,89.43,89.51,88.99,89.4,144200.0,79.9622,80.0338,79.5688,79.9354,144200.0
2013-09-05 10:30:00,89.41,89.42,89.17,89.27,37100.0,79.9443,79.9533,79.7297,79.8192,37100.0
2013-09-05 11:00:00,89.23,89.5,89.02,89.02,62100.0,79.7834,80.0248,79.5956,79.5956,62100.0
2013-09-05 11:30:00,89.02,89.3,89.02,89.21,72300.0,79.5956,79.846,79.5956,79.7655,72300.0
2013-09-05 12:00:00,89.14,89.67,89.11,89.67,29800.0,79.7029,80.1768,79.6761,80.1768,29800.0
2013-09-05 12:30:00,89.68,89.97,89.68,89.97,19000.0,80.1858,80.4451,80.1858,80.4451,19000.0
2013-09-05 13:00:00,89.97,89.97,89.7,89.81,17300.0,80.4451,80.4451,80.2036,80.302,17300.0
2013-09-05 13:30:00,89.81,89.82,89.62,89.68,50500.0,80.302,80.3109,80.1321,80.1858,50500.0
2013-09-05 14:00:00,89.68,89.77,89.68,89.75,29300.0,80.1858,80.2662,80.1858,80.2483,29300.0
2013-09-05 14:30:00,89.75,89.78,89.64,89.71,61700.0,80.2483,80.2752,80.15,80.2126,61700.0
2013-09-05 15:00:00,89.7,89.73,89.67,89.7,80700.0,80.2036,80.2305,80.1768,80.2036,80700.0
2013-09-05 15:30:00,89.73,89.74,89.62,89.72,125900.0,80.2305,80.2394,80.1321,80.2215,125900.0
2013-09-06 09:30:00,89.91,90.16,89.15,89.54,75500.0,80.3914,80.6149,79.7119,80.0606,75500.0
2013-09-06 10:00:00,89.53,89.67,89.12,89.61,43400.0,80.0516,80.1768,79.685,80.1232,43400.0
2013-09-06 10:30:00,89.64,90.04,89.53,89.69,67900.0,80.15,80.5076,80.0516,80.1947,67900.0
2013-09-06 11:00:00,89.75,89.83,89.35,89.77,74200.0,80.2483,80.3199,79.8907,80.2662,74200.0
2013-09-06 11:30:00,89.79,89.87,89.15,89.17,51200.0,80.2841,80.3556,79.7119,79.7297,51200.0
2013-09-06 12:00:00,89.17,89.29,88.93,89.11,43200.0,79.7297,79.837,79.5152,79.6761,43200.0
2013-09-06 12:30:00,89.04,89.33,89.04,89.33,18100.0,79.6135,79.8728,79.6135,79.8728,18100.0
2013-09-06 13:00:00,89.35,89.73,89.35,89.65,11700.0,79.8907,80.2305,79.8907,80.1589,11700.0
2013-09-06 13:30:00,89.67,89.76,89.59,89.73,11100.0,80.1768,80.2573,80.1053,80.2305,11100.0
2013-09-06 14:00:00,89.75,89.78,89.46,89.49,12400.0,80.2483,80.2752,79.989,80.0159,12400.0
2013-09-06 14:30:00,89.49,89.55,89.36,89.43,32600.0,80.0159,80.0695,79.8996,79.9622,32600.0
2013-09-06 15:00:00,89.43,89.47,89.16,89.2,54900.0,79.9622,79.998,79.7208,79.7566,54900.0
2013-09-06 15:30:00,89.21,89.33,88.75,88.77,228700.0,79.7655,79.8728,79.3542,79.3721,228700.0
2013-09-09 09:30:00,89.07,89.11,88.61,88.76,121300.0,79.6403,79.6761,79.229,79.3632,121300.0
2013-09-09 10:00:00,88.75,89.0,88.59,88.96,51900.0,79.3542,79.5777,79.2112,79.542,51900.0
2013-09-09 10:30:00,88.94,89.08,88.69,88.69,58600.0,79.5241,79.6493,79.3006,79.3006,58600.0
2013-09-09 11:00:00,88.72,89.16,88.7,89.12,45700.0,79.3274,79.7208,79.3095,79.685,45700.0
2013-09-09 11:30:00,89.13,89.21,89.04,89.14,23700.0,79.694,79.7655,79.6135,79.7029,23700.0
2013-09-09 12:00:00,89.15,89.52,89.15,89.52,10300.0,79.7119,80.0427,79.7119,80.0427,10300.0
2013-09-09 12:30:00,89.51,89.51,89.27,89.4,15900.0,80.0338,80.0338,79.8192,79.9354,15900.0
2013-09-09 13:00:00,89.39,89.58,89.39,89.54,8700.0,79.9265,80.0963,79.9265,80.0606,8700.0
2013-09-09 13:30:00,89.59,89.77,89.56,89.67,19900.0,80.1053,80.2662,80.0785,80.1768,19900.0
2013-09-09 14:00:00,89.7,90.03,89.64,89.92,49100.0,80.2036,80.4987,80.15,80.4003,49100.0
2013-09-09 14:30:00,89.87,89.87,89.66,89.66,16700.0,80.3556,80.3556,80.1679,80.1679,16700.0
2013-09-09 15:00:00,89.66,89.68,89.5,89.5,36400.0,80.1679,80.1858,80.0248,80.0248,36400.0
2013-09-09 15:30:00,89.54,89.55,89.35,89.46,66800.0,80.0606,80.0695,79.8907,79.989,66800.0
2013-09-10 09:30:00,89.72,89.97,89.6,89.76,98200.0,80.2215,80.4451,80.1142,80.2573,98200.0
2013-09-10 10:00:00,89.9,90.06,89.77,89.86,61800.0,80.3825,80.5255,80.2662,80.3467,61800.0
2013-09-10 10:30:00,89.77,90.0,89.68,89.85,65900.0,80.2662,80.4719,80.1858,80.3378,65900.0
2013-09-10 11:00:00,89.85,90.17,89.78,89.78,80500.0,80.3378,80.6239,80.2752,80.2752,80500.0
2013-09-10 11:30:00,89.78,89.86,89.62,89.63,24700.0,80.2752,80.3467,80.1321,80.1411,24700.0
2013-09-10 12:00:00,89.69,89.8,89.69,89.77,7700.0,80.1947,80.2931,80.1947,80.2662,7700.0
2013-09-10 12:30:00,89.76,90.05,89.74,90.05,13900.0,80.2573,80.5166,80.2394,80.5166,13900.0
2013-09-10 13:00:00,90.06,90.36,90.05,90.31,12300.0,80.5255,80.7938,80.5166,80.7491,12300.0
2013-09-10 13:30:00,90.28,90.46,90.28,90.38,11800.0,80.7222,80.8832,80.7222,80.8116,11800.0
2013-09-10 14:00:00,90.42,90.43,90.23,90.23,15900.0,80.8474,80.8564,80.6775,80.6775,15900.0
2013-09-10 14:30:00,90.2,90.25,90.1,90.23,30300.0,80.6507,80.6954,80.5613,80.6775,30300.0
2013-09-10 15:00:00,90.2,90.35,90.18,90.34,28100.0,80.6507,80.7848,80.6328,80.7759,28100.0
2013-09-10 15:30:00,90.36,90.41,90.22,90.34,52100.0,80.7938,80.8385,80.6686,80.7759,52100.0
2013-09-11 09:30:00,89.32,89.48,89.21,89.21,72400.0,79.8639,80.0069,79.7655,79.7655,72400.0
2013-09-11 10:00:00,89.24,89.34,88.89,88.97,57300.0,79.7923,79.8818,79.4794,79.5509,57300.0
2013-09-11 10:30:00,88.94,89.23,88.91,89.16,44700.0,79.5241,79.7834,79.4973,79.7208,44700.0
2013-09-11 11:00:00,89.21,89.26,88.95,88.95,58100.0,79.7655,79.8102,79.533,79.533,58100.0
2013-09-11 11:30:00,88.96,89.52,88.95,89.45,26000.0,79.542,80.0427,79.533,79.9801,26000.0
2013-09-11 12:00:00,89.46,89.52,89.38,89.47,20600.0,79.989,80.0427,79.9175,79.998,20600.0
2013-09-11 12:30:00,89.52,89.57,89.31,89.33,34800.0,80.0427,80.0874,79.8549,79.8728,34800.0
2013-09-11 13:00:00,89.34,89.34,89.24,89.28,14600.0,79.8818,79.8818,79.7923,79.8281,14600.0
2013-09-11 13:30:00,89.28,89.44,89.28,89.29,13600.0,79.8281,79.9712,79.8281,79.837,13600.0
2013-09-11 14:00:00,89.29,89.32,89.19,89.28,14400.0,79.837,79.8639,79.7476,79.8281,14400.0
2013-09-11 14:30:00,89.28,89.4,89.28,89.32,22000.0,79.8281,79.9354,79.8281,79.8639,22000.0
2013-09-11 15:00:00,89.31,89.4,89.24,89.26,45000.0,79.8549,79.9354,79.7923,79.8102,45000.0
2013-09-11 15:30:00,89.25,89.46,89.25,89.43,50000.0,79.8013,79.989,79.8013,79.9622,50000.0
2013-09-12 09:30:00,91.88,92.74,91.59,92.74,210800.0,82.1528,82.9218,81.8935,82.9218,210800.0
2013-09-12 10:00:00,92.7,93.57,92.51,93.56,124800.0,82.886,83.6639,82.7162,83.655,124800.0
2013-09-12 10:30:00,93.59,93.67,93.24,93.65,95200.0,83.6818,83.7533,83.3689,83.7355,95200.0
2013-09-12 11:00:00,93.63,94.01,93.47,93.47,95700.0,83.7176,84.0573,83.5745,83.5745,95700.0
2013-09-12 11:30:00,93.47,93.54,93.03,93.14,35300.0,83.5745,83.6371,83.1811,83.2795,35300.0
2013-09-12 12:00:00,93.1,93.12,93.0,93.08,20700.0,83.2437,83.2616,83.1543,83.2258,20700.0
2013-09-12 12:30:00,93.08,93.21,93.01,93.09,25500.0,83.2258,83.342,83.1632,83.2347,25500.0
2013-09-12 13:00:00,93.08,93.1,92.85,93.02,28500.0,83.2258,83.2437,83.0202,83.1722,28500.0
2013-09-12 13:30:00,93.01,93.06,93.0,93.02,30100.0,83.1632,83.2079,83.1543,83.1722,30100.0
2013-09-12 14:00:00,93.01,93.04,92.78,92.85,46800.0,83.1632,83.19,82.9576,83.0202,46800.0
2013-09-12 14:30:00,92.82,92.98,92.67,92.86,36800.0,82.9933,83.1364,82.8592,83.0291,36800.0
2013-09-12 15:00:00,92.86,92.89,92.59,92.72,53500.0,83.0291,83.0559,82.7877,82.9039,53500.0
2013-09-12 15:30:00,92.72,92.81,92.5,92.7,134900.0,82.9039,82.9844,82.7072,82.886,134900.0
2013-09-13 09:30:00,92.42,92.58,92.22,92.3,111600.0,82.6357,82.7787,82.4569,82.5284,111600.0
2013-09-13 10:00:00,92.3,92.31,91.89,91.97,71900.0,82.5284,82.5373,82.1618,82.2333,71900.0
2013-09-13 10:30:00,91.99,92.13,91.85,92.0,63700.0,82.2512,82.3764,82.126,82.2601,63700.0
2013-09-13 11:00:00,91.99,92.39,91.95,92.29,39200.0,82.2512,82.6089,82.2154,82.5194,39200.0
2013-09-13 11:30:00,92.29,92.47,92.21,92.47,18000.0,82.5194,82.6804,82.4479,82.6804,18000.0
2013-09-13 12:00:00,92.45,92.77,92.42,92.66,13800.0,82.6625,82.9486,82.6357,82.8503,13800.0
2013-09-13 12:30:00,92.6,92.64,92.48,92.58,9900.0,82.7966,82.8324,82.6893,82.7787,9900.0
2013-09-13 13:00:00,92.62,92.7,92.47,92.64,19500.0,82.8145,82.886,82.6804,82.8324,19500.0
2013-09-13 13:30:00,92.65,92.7,92.55,92.64,24900.0,82.8413,82.886,82.7519,82.8324,24900.0
2013-09-13 14:00:00,92.61,92.77,92.61,92.75,26800.0,82.8056,82.9486,82.8056,82.9307,26800.0
2013-09-13 14:30:00,92.75,92.98,92.73,92.94,31000.0,82.9307,83.1364,82.9129,83.1006,31000.0
2013-09-13 15:00:00,92.94,92.98,92.88,92.96,30100.0,83.1006,83.1364,83.047,83.1185,30100.0
2013-09-13 15:30:00,92.96,92.98,92.82,92.94,56000.0,83.1185,83.1364,82.9933,83.1006,56000.0
2013-09-16 09:30:00,93.6,93.64,93.19,93.23,59900.0,83.6908,83.7265,83.3242,83.3599,59900.0
2013-09-16 10:00:00,93.26,93.37,93.15,93.35,29700.0,83.3867,83.4851,83.2884,83.4672,29700.0
2013-09-16 10:30:00,93.36,93.4,92.99,93.01,57300.0,83.4762,83.5119,83.1453,83.1632,57300.0
2013-09-16 11:00:00,93.06,93.44,93.06,93.35,19200.0,83.2079,83.5477,83.2079,83.4672,19200.0
2013-09-16 11:30:00,93.38,93.38,93.23,93.29,11600.0,83.494,83.494,83.3599,83.4136,11600.0
2013-09-16 12:00:00,93.3,93.41,93.3,93.41,1500.0,83.4225,83.5209,83.4225,83.5209,1500.0
2013-09-16 12:30:00,93.34,93.41,93.26,93.27,6700.0,83.4583,83.5209,83.3867,83.3957,6700.0
2013-09-16 13:00:00,93.24,93.43,93.24,93.4,7700.0,83.3689,83.5388,83.3689,83.5119,7700.0
2013-09-16 13:30:00,93.38,93.41,93.12,93.35,18100.0,83.494,83.5209,83.2616,83.4672,18100.0
2013-09-16 14:00:00,93.28,93.39,93.24,93.35,5100.0,83.4046,83.503,83.3689,83.4672,5100.0
2013-09-16 14:30:00,93.35,93.36,93.14,93.14,12500.0,83.4672,83.4762,83.2795,83.2795,12500.0
2013-09-16 15:00:00,93.15,93.18,92.97,93.02,20300.0,83.2884,83.3152,83.1275,83.1722,20300.0
2013-09-16 15:30:00,93.01,93.03,92.77,92.81,65700.0,83.1632,83.1811,82.9486,82.9844,65700.0
2013-09-17 09:30:00,92.22,92.56,92.22,92.41,128500.0,82.4569,82.7609,82.4569,82.6267,128500.0
2013-09-17 10:00:00,92.39,92.46,92.21,92.31,53800.0,82.6089,82.6714,82.4479,82.5373,53800.0
2013-09-17 10:30:00,92.32,92.48,92.18,92.3,67600.0,82.5463,82.6893,82.4211,82.5284,67600.0
2013-09-17 11:00:00,92.32,92.46,92.05,92.1,58500.0,82.5463,82.6714,82.3048,82.3496,58500.0
2013-09-17 11:30:00,92.14,92.19,92.03,92.17,16100.0,82.3853,82.43,82.287,82.4121,16100.0
2013-09-17 12:00:00,92.11,92.23,92.02,92.14,15400.0,82.3585,82.4658,82.278,82.3853,15400.0
2013-09-17 12:30:00,92.14,92.52,92.14,92.52,8900.0,82.3853,82.7251,82.3853,82.7251,8900.0
2013-09-17 13:00:00,92.49,92.62,92.49,92.61,7000.0,82.6983,82.8145,82.6983,82.8056,7000.0
2013-09-17 13:30:00,92.62,92.98,92.58,92.96,11300.0,82.8145,83.1364,82.7787,83.1185,11300.0
2013-09-17 14:00:00,92.94,92.95,92.75,92.87,12800.0,83.1006,83.1096,82.9307,83.038,12800.0
2013-09-17 14:30:00,92.85,92.93,92.76,92.77,16100.0,83.0202,83.0917,82.9397,82.9486,16100.0
2013-09-17 15:00:00,92.8,92.87,92.73,92.76,34500.0,82.9754,83.038,82.9129,82.9397,34500.0
2013-09-17 15:30:00,92.76,92.94,92.73,92.94,68400.0,82.9397,83.1006,82.9129,83.1006,68400.0
2013-09-18 09:30:00,93.22,93.35,93.01,93.2,41600.0,83.351,83.4672,83.1632,83.3331,41600.0
2013-09-18 10:00:00,93.22,93.32,92.95,92.96,45200.0,83.351,83.4404,83.1096,83.1185,45200.0
2013-09-18 10:30:00,93.0,93.26,92.92,93.21,55800.0,83.1543,83.3867,83.0827,83.342,55800.0
2013-09-18 11:00:00,93.21,93.28,93.05,93.08,32400.0,83.342,83.4046,83.199,83.2258,32400.0
2013-09-18 11:30:00,93.1,93.42,93.09,93.18,35000.0,83.2437,83.5298,83.2347,83.3152,35000.0
2013-09-18 12:00:00,93.17,93.22,93.09,93.09,21100.0,83.3063,83.351,83.2347,83.2347,21100.0
2013-09-18 12:30:00,93.09,93.12,92.7,92.72,27900.0,83.2347,83.2616,82.886,82.9039,27900.0
2013-09-18 13:00:00,92.76,93.29,92.73,93.29,13300.0,82.9397,83.4136,82.9129,83.4136,13300.0
2013-09-18 13:30:00,93.28,93.28,92.99,93.0,16000.0,83.4046,83.4046,83.1453,83.1543,16000.0
2013-09-18 14:00:00,93.09,94.42,93.0,94.17,88700.0,83.2347,84.4239,83.1543,84.2004,88700.0
2013-09-18 14:30:00,94.17,94.9,94.1,94.86,52700.0,84.2004,84.8531,84.1378,84.8174,52700.0
2013-09-18 15:00:00,94.79,94.93,94.68,94.72,67300.0,84.7548,84.8799,84.6564,84.6922,67300.0
2013-09-18 15:30:00,94.72,94.82,94.53,94.77,141600.0,84.6922,84.7816,84.5223,84.7369,141600.0
2013-09-19 09:30:00,96.37,96.39,95.63,96.16,76200.0,86.1675,86.1854,85.5058,85.9797,76200.0
2013-09-19 10:00:00,96.16,96.19,95.55,95.74,31100.0,85.9797,86.0066,85.4343,85.6042,31100.0
2013-09-19 10:30:00,95.78,96.02,95.72,95.96,30800.0,85.64,85.8546,85.5863,85.8009,30800.0
2013-09-19 11:00:00,96.05,96.07,95.74,95.77,22100.0,85.8814,85.8993,85.6042,85.631,22100.0
2013-09-19 11:30:00,95.78,96.08,95.59,95.59,44400.0,85.64,85.9082,85.4701,85.4701,44400.0
2013-09-19 12:00:00,95.62,95.71,95.38,95.42,44300.0,85.4969,85.5774,85.2823,85.3181,44300.0
2013-09-19 12:30:00,95.43,95.55,95.14,95.14,36500.0,85.327,85.4343,85.0677,85.0677,36500.0
2013-09-19 13:00:00,95.14,95.4,95.14,95.38,17700.0,85.0677,85.3002,85.0677,85.2823,17700.0
2013-09-19 13:30:00,95.38,95.42,95.21,95.29,12600.0,85.2823,85.3181,85.1303,85.2018,12600.0
2013-09-19 14:00:00,95.3,95.52,95.3,95.34,11300.0,85.2108,85.4075,85.2108,85.2465,11300.0
2013-09-19 14:30:00,95.36,95.52,95.27,95.52,11200.0,85.2644,85.4075,85.184,85.4075,11200.0
2013-09-19 15:00:00,95.5,95.67,95.38,95.58,24000.0,85.3896,85.5416,85.2823,85.4611,24000.0
2013-09-19 15:30:00,95.6,95.7,95.51,95.64,52600.0,85.479,85.5684,85.3985,85.5148,52600.0
2013-09-20 09:30:00,96.95,97.09,96.77,96.99,83400.0,86.6861,86.8113,86.5252,86.7219,83400.0
2013-09-20 10:00:00,97.01,97.52,96.95,97.42,48800.0,86.7397,87.1958,86.6861,87.1063,48800.0
2013-09-20 10:30:00,97.4,97.4,96.81,97.11,33500.0,87.0885,87.0885,86.5609,86.8292,33500.0
2013-09-20 11:00:00,97.1,97.47,97.09,97.31,52700.0,86.8202,87.151,86.8113,87.008,52700.0
2013-09-20 11:30:00,97.31,97.64,97.1,97.38,121600.0,87.008,87.303,86.8202,87.0706,121600.0
2013-09-20 12:00:00,97.38,97.67,97.37,97.45,20600.0,87.0706,87.3299,87.0616,87.1332,20600.0
2013-09-20 12:30:00,97.43,97.86,97.37,97.82,25400.0,87.1153,87.4998,87.0616,87.464,25400.0
2013-09-20 13:00:00,97.79,97.79,97.47,97.61,19300.0,87.4372,87.4372,87.151,87.2762,19300.0
2013-09-20 13:30:00,97.61,97.69,97.5,97.63,24200.0,87.2762,87.3478,87.1779,87.2941,24200.0
2013-09-20 14:00:00,97.6,97.72,97.44,97.71,17700.0,87.2673,87.3746,87.1242,87.3656,17700.0
2013-09-20 14:30:00,97.69,97.77,97.32,97.56,37300.0,87.3478,87.4193,87.0169,87.2315,37300.0
2013-09-20 15:00:00,97.56,97.64,97.24,97.4,54400.0,87.2315,87.303,86.9454,87.0885,54400.0
2013-09-20 15:30:00,97.39,97.48,97.2,97.44,139500.0,87.0795,87.16,86.9096,87.1242,139500.0
2013-09-23 09:30:00,97.23,97.42,96.6,96.65,47400.0,86.9365,87.1063,86.3732,86.4179,47400.0
2013-09-23 10:00:00,96.59,96.85,96.22,96.52,52700.0,86.3642,86.5967,86.0334,86.3016,52700.0
2013-09-23 10:30:00,96.47,96.82,96.05,96.11,23900.0,86.2569,86.5699,85.8814,85.935,23900.0
2013-09-23 11:00:00,96.15,96.23,95.8,96.05,35600.0,85.9708,86.0423,85.6578,85.8814,35600.0
2013-09-23 11:30:00,96.07,96.36,96.05,96.2,24900.0,85.8993,86.1586,85.8814,86.0155,24900.0
2013-09-23 12:00:00,96.16,96.75,96.15,96.64,18900.0,85.9797,86.5073,85.9708,86.4089,18900.0
2013-09-23 12:30:00,96.74,96.8,96.65,96.73,17100.0,86.4983,86.552,86.4179,86.4894,17100.0
2013-09-23 13:00:00,96.69,96.81,96.51,96.67,10100.0,86.4536,86.5609,86.2927,86.4357,10100.0
2013-09-23 13:30:00,96.67,96.84,96.65,96.74,18700.0,86.4357,86.5877,86.4179,86.4983,18700.0
2013-09-23 14:00:00,96.77,96.81,96.41,96.44,17300.0,86.5252,86.5609,86.2033,86.2301,17300.0
2013-09-23 14:30:00,96.45,96.5,96.22,96.32,29500.0,86.239,86.2837,86.0334,86.1228,29500.0
2013-09-23 15:00:00,96.33,96.35,96.13,96.14,32100.0,86.1317,86.1496,85.9529,85.9618,32100.0
2013-09-23 15:30:00,96.15,96.21,95.87,95.88,89500.0,85.9708,86.0244,85.7204,85.7294,89500.0
2013-09-24 09:30:00,96.95,97.36,96.94,97.23,99500.0,86.6861,87.0527,86.6772,86.9365,99500.0
2013-09-24 10:00:00,97.17,97.2,96.52,97.04,48400.0,86.8828,86.9096,86.3016,86.7666,48400.0
2013-09-24 10:30:00,97.04,97.67,96.98,97.42,44800.0,86.7666,87.3299,86.7129,87.1063,44800.0
2013-09-24 11:00:00,97.43,97.68,97.34,97.39,29700.0,87.1153,87.3388,87.0348,87.0795,29700.0
2013-09-24 11:30:00,97.37,97.67,97.34,97.67,54200.0,87.0616,87.3299,87.0348,87.3299,54200.0
2013-09-24 12:00:00,97.67,97.85,97.64,97.7,23900.0,87.3299,87.4908,87.303,87.3567,23900.0
2013-09-24 12:30:00,97.7,97.87,97.67,97.67,17200.0,87.3567,87.5087,87.3299,87.3299,17200.0
2013-09-24 13:00:00,97.67,97.95,97.64,97.95,35700.0,87.3299,87.5802,87.303,87.5802,35700.0
2013-09-24 13:30:00,97.97,97.99,97.78,97.82,10300.0,87.5981,87.616,87.4282,87.464,10300.0
2013-09-24 14:00:00,97.88,97.94,97.67,97.69,23500.0,87.5176,87.5713,87.3299,87.3478,23500.0
2013-09-24 14:30:00,97.69,97.98,97.66,97.85,46700.0,87.3478,87.6071,87.3209,87.4908,46700.0
2013-09-24 15:00:00,97.85,97.9,97.74,97.82,31300.0,87.4908,87.5355,87.3925,87.464,31300.0
2013-09-24 15:30:00,97.82,97.82,97.32,97.47,98900.0,87.464,87.464,87.0169,87.151,98900.0
2013-09-25 09:30:00,97.55,97.56,97.17,97.39,70300.0,87.2226,87.2315,86.8828,87.0795,70300.0
2013-09-25 10:00:00,97.41,97.57,97.22,97.5,58700.0,87.0974,87.2405,86.9275,87.1779,58700.0
2013-09-25 10:30:00,97.53,97.99,97.49,97.73,66200.0,87.2047,87.616,87.1689,87.3835,66200.0
2013-09-25 11:00:00,97.78,97.86,97.58,97.81,76900.0,87.4282,87.4998,87.2494,87.455,76900.0
2013-09-25 11:30:00,97.78,98.3,97.78,98.23,27900.0,87.4282,87.8932,87.4282,87.8306,27900.0
2013-09-25 12:00:00,98.23,98.37,98.06,98.17,13700.0,87.8306,87.9558,87.6786,87.7769,13700.0
2013-09-25 12:30:00,98.17,98.29,98.13,98.16,13100.0,87.7769,87.8842,87.7412,87.768,13100.0
2013-09-25 13:00:00,98.18,98.25,98.02,98.06,20700.0,87.7859,87.8485,87.6428,87.6786,20700.0
2013-09-25 13:30:00,98.03,98.03,97.71,97.93,21600.0,87.6518,87.6518,87.3656,87.5623,21600.0
2013-09-25 14:00:00,97.95,98.02,97.74,97.97,16200.0,87.5802,87.6428,87.3925,87.5981,16200.0
2013-09-25 14:30:00,97.97,98.07,97.86,98.0,16600.0,87.5981,87.6875,87.4998,87.6249,16600.0
2013-09-25 15:00:00,97.98,98.1,97.9,98.07,55300.0,87.6071,87.7143,87.5355,87.6875,55300.0
2013-09-25 15:30:00,98.06,98.16,97.76,97.79,71600.0,87.6786,87.768,87.4103,87.4372,71600.0
2013-09-26 09:30:00,97.3,97.5,97.27,97.49,30800.0,86.999,87.1779,86.9722,87.1689,30800.0
2013-09-26 10:00:00,97.52,97.58,97.16,97.3,64100.0,87.1958,87.2494,86.8739,86.999,64100.0
2013-09-26 10:30:00,97.3,97.36,97.1,97.16,61300.0,86.999,87.0527,86.8202,86.8739,61300.0
2013-09-26 11:00:00,97.13,97.19,96.96,97.19,55100.0,86.847,86.9007,86.695,86.9007,55100.0
2013-09-26 11:30:00,97.18,97.4,97.15,97.27,43400.0,86.8917,87.0885,86.8649,86.9722,43400.0
2013-09-26 12:00:00,97.24,97.35,97.14,97.35,10000.0,86.9454,87.0437,86.856,87.0437,10000.0
2013-09-26 12:30:00,97.34,97.34,97.15,97.21,16000.0,87.0348,87.0348,86.8649,86.9186,16000.0
2013-09-26 13:00:00,97.25,97.64,97.23,97.6,11500.0,86.9543,87.303,86.9365,87.2673,11500.0
2013-09-26 13:30:00,97.67,97.72,97.53,97.68,18000.0,87.3299,87.3746,87.2047,87.3388,18000.0
2013-09-26 14:00:00,97.71,97.72,97.46,97.56,19700.0,87.3656,87.3746,87.1421,87.2315,19700.0
2013-09-26 14:30:00,97.6,97.69,97.5,97.69,21700.0,87.2673,87.3478,87.1779,87.3478,21700.0
2013-09-26 15:00:00,97.6,97.68,97.48,97.64,33100.0,87.2673,87.3388,87.16,87.303,33100.0
2013-09-26 15:30:00,97.65,97.74,97.48,97.68,37500.0,87.312,87.3925,87.16,87.3388,37500.0
2013-09-27 09:30:00,97.8,97.97,97.55,97.56,67300.0,87.4461,87.5981,87.2226,87.2315,67300.0
2013-09-27 10:00:00,97.57,97.87,97.34,97.87,51900.0,87.2405,87.5087,87.0348,87.5087,51900.0
2013-09-27 10:30:00,97.82,98.18,97.8,98.1,55100.0,87.464,87.7859,87.4461,87.7143,55100.0
2013-09-27 11:00:00,98.13,98.26,97.89,98.12,58800.0,87.7412,87.8574,87.5266,87.7322,58800.0
2013-09-27 11:30:00,98.07,98.43,98.07,98.17,24100.0,87.6875,88.0094,87.6875,87.7769,24100.0
2013-09-27 12:00:00,98.17,98.3,98.1,98.29,9100.0,87.7769,87.8932,87.7143,87.8842,9100.0
2013-09-27 12:30:00,98.22,98.26,97.9,97.99,11200.0,87.8216,87.8574,87.5355,87.616,11200.0
2013-09-27 13:00:00,98.0,98.23,97.89,97.9,7800.0,87.6249,87.8306,87.5266,87.5355,7800.0
2013-09-27 13:30:00,97.9,98.04,97.76,97.76,12600.0,87.5355,87.6607,87.4103,87.4103,12600.0
2013-09-27 14:00:00,97.86,97.86,97.58,97.82,18300.0,87.4998,87.4998,87.2494,87.464,18300.0
2013-09-27 14:30:00,97.8,97.97,97.75,97.9,24600.0,87.4461,87.5981,87.4014,87.5355,24600.0
2013-09-27 15:00:00,97.88,98.13,97.8,98.11,28800.0,87.5176,87.7412,87.4461,87.7233,28800.0
2013-09-27 15:30:00,98.11,98.48,98.07,98.45,96900.0,87.7233,88.0541,87.6875,88.0273,96900.0
2013-09-30 09:30:00,98.7,99.03,98.47,98.87,128000.0,88.2508,88.5459,88.0452,88.4028,128000.0
2013-09-30 10:00:00,98.8,99.18,98.75,98.92,59100.0,88.3402,88.68,88.2955,88.4475,59100.0
2013-09-30 10:30:00,98.86,99.12,98.58,98.64,111500.0,88.3939,88.6264,88.1435,88.1972,111500.0
2013-09-30 11:00:00,98.58,98.83,98.46,98.67,38400.0,88.1435,88.3671,88.0362,88.224,38400.0
2013-09-30 11:30:00,98.7,99.28,98.7,99.24,36200.0,88.2508,88.7694,88.2508,88.7337,36200.0
2013-09-30 12:00:00,99.27,99.5,99.21,99.44,15700.0,88.7605,88.9661,88.7068,88.9125,15700.0
2013-09-30 12:30:00,99.42,99.44,99.2,99.35,13300.0,88.8946,88.9125,88.6979,88.832,13300.0
2013-09-30 13:00:00,99.35,99.35,99.1,99.25,9000.0,88.832,88.832,88.6085,88.7426,9000.0
2013-09-30 13:30:00,99.28,99.45,98.91,98.91,50200.0,88.7694,88.9214,88.4386,88.4386,50200.0
2013-09-30 14:00:00,99.03,99.08,98.8,98.95,9300.0,88.5459,88.5906,88.3402,88.4744,9300.0
2013-09-30 14:30:00,98.9,99.39,98.84,99.32,27100.0,88.4297,88.8678,88.376,88.8052,27100.0
2013-09-30 15:00:00,99.23,99.33,98.93,99.0,57300.0,88.7247,88.8141,88.4565,88.5191,57300.0
2013-09-30 15:30:00,98.96,98.96,98.63,98.75,76100.0,88.4833,88.4833,88.1882,88.2955,76100.0
2013-10-01 09:30:00,99.38,99.66,99.31,99.47,63400.0,88.8588,89.1092,88.7962,88.9393,63400.0
2013-10-01 10:00:00,99.43,100.16,99.34,99.79,64600.0,88.9035,89.5563,88.8231,89.2254,64600.0
2013-10-01 10:30:00,99.84,100.35,99.74,100.27,52700.0,89.2701,89.7261,89.1807,89.6546,52700.0
2013-10-01 11:00:00,100.25,100.35,100.01,100.05,21400.0,89.6367,89.7261,89.4221,89.4579,21400.0
2013-10-01 11:30:00,100.08,100.65,100.08,100.57,19200.0,89.4847,89.9944,89.4847,89.9229,19200.0
2013-10-01 12:00:00,100.57,100.65,100.42,100.65,9700.0,89.9229,89.9944,89.7887,89.9944,9700.0
2013-10-01 12:30:00,100.68,100.7,100.39,100.39,11700.0,90.0212,90.0391,89.7619,89.7619,11700.0
2013-10-01 13:00:00,100.45,100.49,100.34,100.49,10100.0,89.8156,89.8513,89.7172,89.8513,10100.0
2013-10-01 13:30:00,100.49,100.52,100.17,100.26,12300.0,89.8513,89.8781,89.5652,89.6457,12300.0
2013-10-01 14:00:00,100.22,100.28,100.12,100.17,38100.0,89.6099,89.6636,89.5205,89.5652,38100.0
2013-10-01 14:30:00,100.18,100.4,100.1,100.34,65500.0,89.5741,89.7709,89.5026,89.7172,65500.0
2013-10-01 15:00:00,100.3,100.43,100.06,100.42,36600.0,89.6814,89.7977,89.4668,89.7887,36600.0
2013-10-01 15:30:00,100.42,100.95,100.42,100.92,79400.0,89.7887,90.2626,89.7887,90.2358,79400.0
2013-10-02 09:30:00,99.67,99.8,99.51,99.58,34500.0,89.1181,89.2344,88.9751,89.0377,34500.0
2013-10-02 10:00:00,99.54,99.6,99.03,99.35,36800.0,89.0019,89.0555,88.5459,88.832,36800.0
2013-10-02 10:30:00,99.3,99.85,99.29,99.82,20100.0,88.7873,89.2791,88.7784,89.2523,20100.0
2013-10-02 11:00:00,99.8,100.0,99.49,99.97,21600.0,89.2344,89.4132,88.9572,89.3864,21600.0
2013-10-02 11:30:00,100.0,100.22,99.94,100.1,45100.0,89.4132,89.6099,89.3596,89.5026,45100.0
2013-10-02 12:00:00,100.1,100.33,100.1,100.25,12800.0,89.5026,89.7083,89.5026,89.6367,12800.0
2013-10-02 12:30:00,100.25,100.54,100.24,100.54,6200.0,89.6367,89.896,89.6278,89.896,6200.0
2013-10-02 13:00:00,100.53,100.53,100.34,100.47,8200.0,89.8871,89.8871,89.7172,89.8334,8200.0
2013-10-02 13:30:00,100.47,100.51,100.35,100.46,9300.0,89.8334,89.8692,89.7261,89.8245,9300.0
2013-10-02 14:00:00,100.45,100.45,100.29,100.45,7000.0,89.8156,89.8156,89.6725,89.8156,7000.0
2013-10-02 14:30:00,100.45,100.46,100.24,100.37,13800.0,89.8156,89.8245,89.6278,89.744,13800.0
2013-10-02 15:00:00,100.38,100.65,100.33,100.59,31000.0,89.753,89.9944,89.7083,89.9407,31000.0
2013-10-02 15:30:00,100.58,100.8,100.42,100.65,124600.0,89.9318,90.1285,89.7887,89.9944,124600.0
2013-10-03 09:30:00,101.73,101.85,101.23,101.65,150600.0,90.96,91.0673,90.513,90.8885,150600.0
2013-10-03 10:00:00,101.63,101.77,101.18,101.32,106800.0,90.8706,90.9958,90.4683,90.5935,106800.0
2013-10-03 10:30:00,101.24,101.46,101.06,101.37,183800.0,90.5219,90.7186,90.361,90.6382,183800.0
2013-10-03 11:00:00,101.36,101.37,100.96,101.22,73900.0,90.6292,90.6382,90.2716,90.504,73900.0
2013-10-03 11:30:00,101.2,101.34,100.25,100.27,34800.0,90.4862,90.6113,89.6367,89.6546,34800.0
2013-10-03 12:00:00,100.3,100.37,99.87,100.14,41600.0,89.6814,89.744,89.297,89.5384,41600.0
2013-10-03 12:30:00,100.28,100.65,100.14,100.63,44500.0,89.6636,89.9944,89.5384,89.9765,44500.0
2013-10-03 13:00:00,100.66,100.91,100.45,100.91,26400.0,90.0033,90.2269,89.8156,90.2269,26400.0
2013-10-03 13:30:00,101.07,101.07,100.6,100.97,17700.0,90.3699,90.3699,89.9497,90.2805,17700.0
2013-10-03 14:00:00,100.98,101.03,100.5,100.88,29300.0,90.2894,90.3342,89.8603,90.2,29300.0
2013-10-03 14:30:00,100.95,101.0,100.65,100.86,34700.0,90.2626,90.3073,89.9944,90.1822,34700.0
2013-10-03 15:00:00,100.86,100.87,100.6,100.74,81400.0,90.1822,90.1911,89.9497,90.0749,81400.0
2013-10-03 15:30:00,100.74,100.87,100.51,100.58,156700.0,90.0749,90.1911,89.8692,89.9318,156700.0
2013-10-04 09:30:00,100.09,100.35,99.97,100.22,130200.0,89.4937,89.7261,89.3864,89.6099,130200.0
2013-10-04 10:00:00,100.19,100.56,100.12,100.27,23700.0,89.5831,89.9139,89.5205,89.6546,23700.0
2013-10-04 10:30:00,100.31,100.59,100.29,100.42,133900.0,89.6904,89.9407,89.6725,89.7887,133900.0
2013-10-04 11:00:00,100.41,100.57,100.36,100.4,50100.0,89.7798,89.9229,89.7351,89.7709,50100.0
2013-10-04 11:30:00,100.43,100.54,100.32,100.47,19300.0,89.7977,89.896,89.6993,89.8334,19300.0
2013-10-04 12:00:00,100.39,100.53,100.14,100.44,25600.0,89.7619,89.8871,89.5384,89.8066,25600.0
2013-10-04 12:30:00,100.52,100.61,100.44,100.49,32200.0,89.8781,89.9586,89.8066,89.8513,32200.0
2013-10-04 13:00:00,100.52,100.59,100.48,100.49,14900.0,89.8781,89.9407,89.8424,89.8513,14900.0
2013-10-04 13:30:00,100.52,100.55,100.39,100.41,19600.0,89.8781,89.905,89.7619,89.7798,19600.0
2013-10-04 14:00:00,100.42,100.78,100.42,100.78,19000.0,89.7887,90.1106,89.7887,90.1106,19000.0
2013-10-04 14:30:00,100.78,101.0,100.78,100.93,21700.0,90.1106,90.3073,90.1106,90.2447,21700.0
2013-10-04 15:00:00,100.91,101.01,100.61,100.78,26800.0,90.2269,90.3163,89.9586,90.1106,26800.0
2013-10-04 15:30:00,100.79,101.03,100.68,101.01,126000.0,90.1196,90.3342,90.0212,90.3163,126000.0
2013-10-07 09:30:00,98.88,99.58,98.88,99.55,77500.0,88.4118,89.0377,88.4118,89.0108,77500.0
2013-10-07 10:00:00,99.57,99.79,99.38,99.6,50400.0,89.0287,89.2254,88.8588,89.0555,50400.0
2013-10-07 10:30:00,99.64,99.66,99.22,99.29,45300.0,89.0913,89.1092,88.7158,88.7784,45300.0
2013-10-07 11:00:00,99.37,99.37,99.06,99.11,24800.0,88.8499,88.8499,88.5727,88.6174,24800.0
2013-10-07 11:30:00,99.18,99.54,99.14,99.51,55500.0,88.68,89.0019,88.6442,88.9751,55500.0
2013-10-07 12:00:00,99.56,99.59,99.21,99.32,21100.0,89.0198,89.0466,88.7068,88.8052,21100.0
2013-10-07 12:30:00,99.24,99.42,99.14,99.24,8300.0,88.7337,88.8946,88.6442,88.7337,8300.0
2013-10-07 13:00:00,99.23,99.61,99.04,99.59,59100.0,88.7247,89.0645,88.5548,89.0466,59100.0
2013-10-07 13:30:00,99.52,99.73,99.51,99.64,15700.0,88.984,89.1718,88.9751,89.0913,15700.0
2013-10-07 14:00:00,99.68,99.68,99.38,99.42,18900.0,89.1271,89.1271,88.8588,88.8946,18900.0
2013-10-07 14:30:00,99.45,99.83,99.4,99.83,23100.0,88.9214,89.2612,88.8767,89.2612,23100.0
2013-10-07 15:00:00,99.8,99.84,99.54,99.63,51300.0,89.2344,89.2701,89.0019,89.0824,51300.0
2013-10-07 15:30:00,99.64,99.72,99.4,99.45,87400.0,89.0913,89.1628,88.8767,88.9214,87400.0
2013-10-08 09:30:00,99.96,100.11,99.78,99.91,60900.0,89.3774,89.5116,89.2165,89.3327,60900.0
2013-10-08 10:00:00,99.91,99.95,99.45,99.72,90500.0,89.3327,89.3685,88.9214,89.1628,90500.0
2013-10-08 10:30:00,99.73,99.76,99.23,99.27,117100.0,89.1718,89.1986,88.7247,88.7605,117100.0
2013-10-08 11:00:00,99.26,99.26,98.65,98.8,114100.0,88.7515,88.7515,88.2061,88.3402,114100.0
2013-10-08 11:30:00,98.78,98.79,98.06,98.16,78400.0,88.3224,88.3313,87.6786,87.768,78400.0
2013-10-08 12:00:00,98.11,98.2,97.75,97.8,43300.0,87.7233,87.8038,87.4014,87.4461,43300.0
2013-10-08 12:30:00,97.64,98.03,97.49,97.75,34800.0,87.303,87.6518,87.1689,87.4014,34800.0
2013-10-08 13:00:00,97.75,98.01,97.75,97.99,22300.0,87.4014,87.6339,87.4014,87.616,22300.0
2013-10-08 13:30:00,97.91,98.02,97.67,97.7,17900.0,87.5445,87.6428,87.3299,87.3567,17900.0
2013-10-08 14:00:00,97.7,97.7,97.37,97.55,64400.0,87.3567,87.3567,87.0616,87.2226,64400.0
2013-10-08 14:30:00,97.55,97.75,97.51,97.58,52000.0,87.2226,87.4014,87.1868,87.2494,52000.0
2013-10-08 15:00:00,97.6,97.7,97.42,97.59,106800.0,87.2673,87.3567,87.1063,87.2583,106800.0
2013-10-08 15:30:00,97.6,97.7,97.28,97.43,115500.0,87.2673,87.3567,86.9812,87.1153,115500.0
2013-10-09 09:30:00,96.01,96.18,95.3,95.65,149800.0,85.8456,85.9976,85.2108,85.5237,149800.0
2013-10-09 10:00:00,95.69,95.69,95.15,95.54,252700.0,85.5595,85.5595,85.0767,85.4254,252700.0
2013-10-09 10:30:00,95.55,95.55,95.05,95.16,109100.0,85.4343,85.4343,84.9872,85.0856,109100.0
2013-10-09 11:00:00,95.18,95.25,94.1,94.15,77300.0,85.1035,85.1661,84.1378,84.1825,77300.0
2013-10-09 11:30:00,94.2,95.2,94.2,95.02,43600.0,84.2272,85.1214,84.2272,84.9604,43600.0
2013-10-09 12:00:00,95.04,95.62,95.03,95.52,31900.0,84.9783,85.4969,84.9694,85.4075,31900.0
2013-10-09 12:30:00,95.49,95.58,95.31,95.34,15800.0,85.3807,85.4611,85.2197,85.2465,15800.0
2013-10-09 13:00:00,95.42,96.55,95.42,96.27,55800.0,85.3181,86.3284,85.3181,86.0781,55800.0
2013-10-09 13:30:00,96.23,96.33,95.92,96.25,39100.0,86.0423,86.1317,85.7651,86.0602,39100.0
2013-10-09 14:00:00,96.15,96.23,95.84,96.07,27700.0,85.9708,86.0423,85.6936,85.8993,27700.0
2013-10-09 14:30:00,96.17,96.4,95.9,96.4,36800.0,85.9887,86.1943,85.7473,86.1943,36800.0
2013-10-09 15:00:00,96.36,96.49,96.2,96.28,52700.0,86.1586,86.2748,86.0155,86.087,52700.0
2013-10-09 15:30:00,96.28,96.49,95.88,96.09,139800.0,86.087,86.2748,85.7294,85.9171,139800.0
2013-10-10 09:30:00,96.71,97.39,96.71,97.3,187100.0,86.4715,87.0795,86.4715,86.999,187100.0
2013-10-10 10:00:00,97.3,97.31,96.55,96.9,59400.0,86.999,87.008,86.3284,86.6414,59400.0
2013-10-10 10:30:00,97.0,97.05,96.7,96.75,72600.0,86.7308,86.7755,86.4626,86.5073,72600.0
2013-10-10 11:00:00,96.73,97.21,96.57,97.15,66100.0,86.4894,86.9186,86.3463,86.8649,66100.0
2013-10-10 11:30:00,97.15,97.62,97.04,97.62,30600.0,86.8649,87.2852,86.7666,87.2852,30600.0
2013-10-10 12:00:00,97.55,97.82,97.53,97.66,21500.0,87.2226,87.464,87.2047,87.3209,21500.0
2013-10-10 12:30:00,97.65,97.73,97.57,97.59,39800.0,87.312,87.3835,87.2405,87.2583,39800.0
2013-10-10 13:00:00,97.59,97.62,97.47,97.54,20000.0,87.2583,87.2852,87.151,87.2136,20000.0
2013-10-10 13:30:00,97.54,97.55,97.39,97.45,19400.0,87.2136,87.2226,87.0795,87.1332,19400.0
2013-10-10 14:00:00,97.48,97.6,97.39,97.57,7400.0,87.16,87.2673,87.0795,87.2405,7400.0
2013-10-10 14:30:00,97.56,97.78,97.5,97.61,16200.0,87.2315,87.4282,87.1779,87.2762,16200.0
2013-10-10 15:00:00,97.65,97.82,97.6,97.75,40200.0,87.312,87.464,87.2673,87.4014,40200.0
2013-10-10 15:30:00,97.78,97.8,97.52,97.74,102100.0,87.4282,87.4461,87.1958,87.3925,102100.0
2013-10-11 09:30:00,97.55,97.74,97.43,97.7,34800.0,87.2226,87.3925,87.1153,87.3567,34800.0
2013-10-11 10:00:00,97.74,97.91,97.52,97.82,27800.0,87.3925,87.5445,87.1958,87.464,27800.0
2013-10-11 10:30:00,97.79,97.9,97.58,97.78,53700.0,87.4372,87.5355,87.2494,87.4282,53700.0
2013-10-11 11:00:00,97.81,97.9,97.66,97.75,121300.0,87.455,87.5355,87.3209,87.4014,121300.0
2013-10-11 11:30:00,97.82,98.05,97.75,98.05,41300.0,87.464,87.6696,87.4014,87.6696,41300.0
2013-10-11 12:00:00,97.92,97.95,97.58,97.82,109800.0,87.5534,87.5802,87.2494,87.464,109800.0
2013-10-11 12:30:00,97.82,97.98,97.8,97.81,12600.0,87.464,87.6071,87.4461,87.455,12600.0
2013-10-11 13:00:00,97.86,97.95,97.59,97.68,59900.0,87.4998,87.5802,87.2583,87.3388,59900.0
2013-10-11 13:30:00,97.8,97.95,97.79,97.87,16400.0,87.4461,87.5802,87.4372,87.5087,16400.0
2013-10-11 14:00:00,97.89,97.94,97.79,97.86,36200.0,87.5266,87.5713,87.4372,87.4998,36200.0
2013-10-11 14:30:00,97.88,97.89,97.73,97.77,22800.0,87.5176,87.5266,87.3835,87.4193,22800.0
2013-10-11 15:00:00,97.77,97.88,97.69,97.88,19000.0,87.4193,87.5176,87.3478,87.5176,19000.0
2013-10-11 15:30:00,97.85,97.88,97.52,97.85,69700.0,87.4908,87.5176,87.1958,87.4908,69700.0
2013-10-14 09:30:00,97.1,97.17,96.67,96.98,108500.0,86.8202,86.8828,86.4357,86.7129,108500.0
2013-10-14 10:00:00,97.0,97.05,96.65,96.94,90100.0,86.7308,86.7755,86.4179,86.6772,90100.0
2013-10-14 10:30:00,96.95,97.01,96.67,96.69,40600.0,86.6861,86.7397,86.4357,86.4536,40600.0
2013-10-14 11:00:00,96.68,96.8,96.59,96.77,62400.0,86.4447,86.552,86.3642,86.5252,62400.0
2013-10-14 11:30:00,96.8,97.21,96.69,97.2,71500.0,86.552,86.9186,86.4536,86.9096,71500.0
2013-10-14 12:00:00,97.15,97.25,96.94,96.99,32800.0,86.8649,86.9543,86.6772,86.7219,32800.0
2013-10-14 12:30:00,97.02,97.11,96.91,97.1,48000.0,86.7487,86.8292,86.6503,86.8202,48000.0
2013-10-14 13:00:00,97.16,97.16,96.98,97.13,31800.0,86.8739,86.8739,86.7129,86.847,31800.0
2013-10-14 13:30:00,97.1,97.23,97.04,97.2,32400.0,86.8202,86.9365,86.7666,86.9096,32400.0
2013-10-14 14:00:00,97.15,97.39,97.11,97.24,48700.0,86.8649,87.0795,86.8292,86.9454,48700.0
2013-10-14 14:30:00,97.25,97.3,97.07,97.3,35800.0,86.9543,86.999,86.7934,86.999,35800.0
2013-10-14 15:00:00,97.29,97.3,97.08,97.17,38900.0,86.9901,86.999,86.8023,86.8828,38900.0
2013-10-14 15:30:00,97.21,97.21,96.99,97.07,80700.0,86.9186,86.9186,86.7219,86.7934,80700.0
2013-10-15 09:30:00,97.31,97.5,97.06,97.34,145600.0,87.008,87.1779,86.7845,87.0348,145600.0
2013-10-15 10:00:00,97.34,97.34,96.95,97.05,97100.0,87.0348,87.0348,86.6861,86.7755,97100.0
2013-10-15 10:30:00,97.05,97.15,96.76,96.94,51500.0,86.7755,86.8649,86.5162,86.6772,51500.0
2013-10-15 11:00:00,96.89,97.3,96.86,97.21,116300.0,86.6324,86.999,86.6056,86.9186,116300.0
2013-10-15 11:30:00,97.2,97.28,97.04,97.19,169900.0,86.9096,86.9812,86.7666,86.9007,169900.0
2013-10-15 12:00:00,97.21,97.21,96.84,97.16,13200.0,86.9186,86.9186,86.5877,86.8739,13200.0
2013-10-15 12:30:00,97.15,97.25,96.96,97.03,14500.0,86.8649,86.9543,86.695,86.7576,14500.0
2013-10-15 13:00:00,96.99,97.02,96.51,96.51,18800.0,86.7219,86.7487,86.2927,86.2927,18800.0
2013-10-15 13:30:00,96.54,96.72,96.44,96.7,17900.0,86.3195,86.4804,86.2301,86.4626,17900.0
2013-10-15 14:00:00,96.72,96.72,96.26,96.26,46200.0,86.4804,86.4804,86.0691,86.0691,46200.0
2013-10-15 14:30:00,96.22,96.34,95.88,96.02,78400.0,86.0334,86.1407,85.7294,85.8546,78400.0
2013-10-15 15:00:00,95.95,96.22,95.86,95.98,181000.0,85.792,86.0334,85.7115,85.8188,181000.0
2013-10-15 15:30:00,95.99,95.99,94.91,95.14,495500.0,85.8277,85.8277,84.8621,85.0677,495500.0
2013-10-16 09:30:00,94.98,96.36,94.77,96.11,342200.0,84.9247,86.1586,84.7369,85.935,342200.0
2013-10-16 10:00:00,96.08,96.3,95.09,95.55,331100.0,85.9082,86.1049,85.023,85.4343,331100.0
2013-10-16 10:30:00,95.55,95.7,94.4,94.4,126200.0,85.4343,85.5684,84.4061,84.4061,126200.0
2013-10-16 11:00:00,94.39,94.6,94.03,94.12,260500.0,84.3971,84.5849,84.0752,84.1557,260500.0
2013-10-16 11:30:00,94.1,94.58,94.09,94.32,100300.0,84.1378,84.567,84.1289,84.3345,100300.0
2013-10-16 12:00:00,94.41,94.53,93.96,94.08,61100.0,84.415,84.5223,84.0126,84.1199,61100.0
2013-10-16 12:30:00,94.06,94.41,94.06,94.35,39100.0,84.1021,84.415,84.1021,84.3614,39100.0
2013-10-16 13:00:00,94.31,94.54,94.27,94.41,34700.0,84.3256,84.5312,84.2898,84.415,34700.0
2013-10-16 13:30:00,94.44,94.93,94.38,94.86,36200.0,84.4418,84.8799,84.3882,84.8174,36200.0
2013-10-16 14:00:00,94.86,94.88,94.58,94.66,51400.0,84.8174,84.8352,84.567,84.6385,51400.0
2013-10-16 14:30:00,94.72,95.0,94.67,94.9,38700.0,84.6922,84.9425,84.6475,84.8531,38700.0
2013-10-16 15:00:00,94.92,95.05,94.82,94.98,67200.0,84.871,84.9872,84.7816,84.9247,67200.0
2013-10-16 15:30:00,94.98,95.15,94.95,94.98,178300.0,84.9247,85.0767,84.8978,84.9247,178300.0
2013-10-17 09:30:00,92.79,93.25,92.68,93.15,220700.0,82.9665,83.3778,82.8682,83.2884,220700.0
2013-10-17 10:00:00,93.13,93.15,92.76,92.83,116200.0,83.2705,83.2884,82.9397,83.0023,116200.0
2013-10-17 10:30:00,92.81,92.82,92.6,92.69,112700.0,82.9844,82.9933,82.7966,82.8771,112700.0
2013-10-17 11:00:00,92.68,93.12,92.59,93.03,276100.0,82.8682,83.2616,82.7877,83.1811,276100.0
2013-10-17 11:30:00,93.05,93.26,93.0,93.13,79500.0,83.199,83.3867,83.1543,83.2705,79500.0
2013-10-17 12:00:00,93.19,93.55,93.09,93.55,91900.0,83.3242,83.646,83.2347,83.646,91900.0
2013-10-17 12:30:00,93.59,93.73,93.39,93.55,54900.0,83.6818,83.807,83.503,83.646,54900.0
2013-10-17 13:00:00,93.6,93.64,93.26,93.63,74000.0,83.6908,83.7265,83.3867,83.7176,74000.0
2013-10-17 13:30:00,93.63,93.63,93.47,93.55,32900.0,83.7176,83.7176,83.5745,83.646,32900.0
2013-10-17 14:00:00,93.57,93.63,93.43,93.53,37900.0,83.6639,83.7176,83.5388,83.6282,37900.0
2013-10-17 14:30:00,93.52,93.63,93.47,93.61,35600.0,83.6192,83.7176,83.5745,83.6997,35600.0
2013-10-17 15:00:00,93.62,93.82,93.59,93.79,68100.0,83.7086,83.8875,83.6818,83.8606,68100.0
2013-10-17 15:30:00,93.78,93.95,93.69,93.85,143500.0,83.8517,84.0037,83.7712,83.9143,143500.0
2013-10-18 09:30:00,92.38,92.5,92.13,92.37,269900.0,82.5999,82.7072,82.3764,82.591,269900.0
2013-10-18 10:00:00,92.4,92.43,91.95,91.99,184700.0,82.6178,82.6446,82.2154,82.2512,184700.0
2013-10-18 10:30:00,91.98,92.05,91.61,91.65,153000.0,82.2423,82.3048,81.9114,81.9472,153000.0
2013-10-18 11:00:00,91.65,92.0,91.65,92.0,188000.0,81.9472,82.2601,81.9472,82.2601,188000.0
2013-10-18 11:30:00,91.99,92.28,91.38,91.38,187200.0,82.2512,82.5105,81.7058,81.7058,187200.0
2013-10-18 12:00:00,91.38,91.73,91.22,91.59,64300.0,81.7058,82.0187,81.5627,81.8935,64300.0
2013-10-18 12:30:00,91.61,92.02,91.59,91.98,88500.0,81.9114,82.278,81.8935,82.2423,88500.0
2013-10-18 13:00:00,92.0,92.16,91.97,92.16,54200.0,82.2601,82.4032,82.2333,82.4032,54200.0
2013-10-18 13:30:00,92.12,92.71,92.12,92.6,113600.0,82.3674,82.895,82.3674,82.7966,113600.0
2013-10-18 14:00:00,92.6,92.65,92.23,92.61,82200.0,82.7966,82.8413,82.4658,82.8056,82200.0
2013-10-18 14:30:00,92.62,92.7,92.58,92.66,57800.0,82.8145,82.886,82.7787,82.8503,57800.0
2013-10-18 15:00:00,92.62,92.77,92.58,92.77,74200.0,82.8145,82.9486,82.7787,82.9486,74200.0
2013-10-18 15:30:00,92.77,92.93,92.73,92.86,303800.0,82.9486,83.0917,82.9129,83.0291,303800.0
2013-10-21 09:30:00,92.05,93.12,92.05,92.96,255200.0,82.3048,83.2616,82.3048,83.1185,255200.0
2013-10-21 10:00:00,92.96,92.99,92.67,92.76,97300.0,83.1185,83.1453,82.8592,82.9397,97300.0
2013-10-21 10:30:00,92.77,92.93,92.71,92.88,79100.0,82.9486,83.0917,82.895,83.047,79100.0
2013-10-21 11:00:00,92.83,93.33,92.81,93.2,83100.0,83.0023,83.4493,82.9844,83.3331,83100.0
2013-10-21 11:30:00,93.23,93.23,92.88,93.07,33600.0,83.3599,83.3599,83.047,83.2169,33600.0
2013-10-21 12:00:00,93.12,93.33,92.96,93.28,43500.0,83.2616,83.4493,83.1185,83.4046,43500.0
2013-10-21 12:30:00,93.28,93.56,93.27,93.44,23600.0,83.4046,83.655,83.3957,83.5477,23600.0
2013-10-21 13:00:00,93.43,93.46,93.28,93.34,26100.0,83.5388,83.5656,83.4046,83.4583,26100.0
2013-10-21 13:30:00,93.34,93.39,93.27,93.29,43300.0,83.4583,83.503,83.3957,83.4136,43300.0
2013-10-21 14:00:00,93.29,93.32,93.06,93.1,33000.0,83.4136,83.4404,83.2079,83.2437,33000.0
2013-10-21 14:30:00,93.11,93.16,92.89,92.93,66900.0,83.2526,83.2973,83.0559,83.0917,66900.0
2013-10-21 15:00:00,92.98,93.25,92.96,93.14,61400.0,83.1364,83.3778,83.1185,83.2795,61400.0
2013-10-21 15:30:00,93.15,93.22,93.04,93.16,92700.0,83.2884,83.351,83.19,83.2973,92700.0
2013-10-22 09:30:00,94.11,94.42,93.89,94.39,90700.0,84.1468,84.4239,83.9501,84.3971,90700.0
2013-10-22 10:00:00,94.45,94.55,94.21,94.37,83600.0,84.4508,84.5402,84.2362,84.3792,83600.0
2013-10-22 10:30:00,94.37,94.42,93.8,94.02,64900.0,84.3792,84.4239,83.8696,84.0663,64900.0
2013-10-22 11:00:00,94.01,94.11,93.78,93.9,59700.0,84.0573,84.1468,83.8517,83.959,59700.0
2013-10-22 11:30:00,93.92,94.11,93.82,93.99,132100.0,83.9769,84.1468,83.8875,84.0395,132100.0
2013-10-22 12:00:00,94.04,94.3,94.04,94.23,22300.0,84.0842,84.3166,84.0842,84.2541,22300.0
2013-10-22 12:30:00,94.19,94.19,94.02,94.07,41400.0,84.2183,84.2183,84.0663,84.111,41400.0
2013-10-22 13:00:00,94.09,94.2,94.09,94.13,20400.0,84.1289,84.2272,84.1289,84.1646,20400.0
2013-10-22 13:30:00,94.1,94.48,94.1,94.41,57800.0,84.1378,84.4776,84.1378,84.415,57800.0
2013-10-22 14:00:00,94.39,94.5,94.11,94.24,43100.0,84.3971,84.4955,84.1468,84.263,43100.0
2013-10-22 14:30:00,94.24,94.33,94.14,94.25,62600.0,84.263,84.3435,84.1736,84.2719,62600.0
2013-10-22 15:00:00,94.25,94.39,94.09,94.11,65500.0,84.2719,84.3971,84.1289,84.1468,65500.0
2013-10-22 15:30:00,94.1,94.23,93.9,94.12,198700.0,84.1378,84.2541,83.959,84.1557,198700.0
2013-10-23 09:30:00,94.54,94.54,93.84,93.86,186000.0,84.5312,84.5312,83.9053,83.9232,186000.0
2013-10-23 10:00:00,93.82,93.97,93.26,93.26,78600.0,83.8875,84.0216,83.3867,83.3867,78600.0
2013-10-23 10:30:00,93.29,93.47,93.05,93.42,52100.0,83.4136,83.5745,83.199,83.5298,52100.0
2013-10-23 11:00:00,93.42,93.49,93.31,93.39,34100.0,83.5298,83.5924,83.4315,83.503,34100.0
2013-10-23 11:30:00,93.42,93.59,93.39,93.45,23800.0,83.5298,83.6818,83.503,83.5566,23800.0
2013-10-23 12:00:00,93.48,93.63,93.15,93.21,14300.0,83.5835,83.7176,83.2884,83.342,14300.0
2013-10-23 12:30:00,93.18,93.62,93.13,93.58,12800.0,83.3152,83.7086,83.2705,83.6729,12800.0
2013-10-23 13:00:00,93.61,93.65,93.38,93.43,44800.0,83.6997,83.7355,83.494,83.5388,44800.0
2013-10-23 13:30:00,93.44,93.46,93.2,93.24,11400.0,83.5477,83.5656,83.3331,83.3689,11400.0
2013-10-23 14:00:00,93.22,93.22,93.09,93.17,25300.0,83.351,83.351,83.2347,83.3063,25300.0
2013-10-23 14:30:00,93.19,93.48,93.17,93.31,47900.0,83.3242,83.5835,83.3063,83.4315,47900.0
2013-10-23 15:00:00,93.31,93.56,93.28,93.48,102100.0,83.4315,83.655,83.4046,83.5835,102100.0
2013-10-23 15:30:00,93.47,93.59,93.26,93.34,156200.0,83.5745,83.6818,83.3867,83.4583,156200.0
2013-10-24 09:30:00,94.32,94.49,93.86,94.0,66200.0,84.3345,84.4865,83.9232,84.0484,66200.0
2013-10-24 10:00:00,93.99,94.23,93.81,94.06,61900.0,84.0395,84.2541,83.8785,84.1021,61900.0
2013-10-24 10:30:00,94.05,94.29,94.0,94.29,57900.0,84.0931,84.3077,84.0484,84.3077,57900.0
2013-10-24 11:00:00,94.3,94.47,94.1,94.41,35500.0,84.3166,84.4686,84.1378,84.415,35500.0
2013-10-24 11:30:00,94.41,94.58,94.18,94.19,25900.0,84.415,84.567,84.2094,84.2183,25900.0
2013-10-24 12:00:00,94.23,94.36,94.14,94.33,15300.0,84.2541,84.3703,84.1736,84.3435,15300.0
2013-10-24 12:30:00,94.33,94.36,94.17,94.36,16600.0,84.3435,84.3703,84.2004,84.3703,16600.0
2013-10-24 13:00:00,94.34,94.39,94.11,94.23,12200.0,84.3524,84.3971,84.1468,84.2541,12200.0
2013-10-24 13:30:00,94.19,94.21,94.02,94.02,10000.0,84.2183,84.2362,84.0663,84.0663,10000.0
2013-10-24 14:00:00,94.09,94.13,93.94,94.09,22200.0,84.1289,84.1646,83.9948,84.1289,22200.0
2013-10-24 14:30:00,94.09,94.18,94.03,94.14,15300.0,84.1289,84.2094,84.0752,84.1736,15300.0
2013-10-24 15:00:00,94.14,94.29,94.06,94.27,52400.0,84.1736,84.3077,84.1021,84.2898,52400.0
2013-10-24 15:30:00,94.28,94.29,94.07,94.09,82700.0,84.2988,84.3077,84.111,84.1289,82700.0
2013-10-25 09:30:00,94.45,94.47,93.94,94.06,82200.0,84.4508,84.4686,83.9948,84.1021,82200.0
2013-10-25 10:00:00,93.95,94.32,93.75,93.8,67900.0,84.0037,84.3345,83.8249,83.8696,67900.0
2013-10-25 10:30:00,93.78,93.87,93.62,93.73,36100.0,83.8517,83.9322,83.7086,83.807,36100.0
2013-10-25 11:00:00,93.73,93.81,93.53,93.68,44400.0,83.807,83.8785,83.6282,83.7623,44400.0
2013-10-25 11:30:00,93.68,93.75,93.44,93.51,34300.0,83.7623,83.8249,83.5477,83.6103,34300.0
2013-10-25 12:00:00,93.52,93.89,93.48,93.84,10400.0,83.6192,83.9501,83.5835,83.9053,10400.0
2013-10-25 12:30:00,93.84,94.16,93.78,94.13,12900.0,83.9053,84.1915,83.8517,84.1646,12900.0
2013-10-25 13:00:00,94.12,94.35,94.09,94.2,18200.0,84.1557,84.3614,84.1289,84.2272,18200.0
2013-10-25 13:30:00,94.17,94.24,93.94,94.07,18500.0,84.2004,84.263,83.9948,84.111,18500.0
2013-10-25 14:00:00,94.07,94.28,94.07,94.17,19300.0,84.111,84.2988,84.111,84.2004,19300.0
2013-10-25 14:30:00,94.17,94.23,93.95,94.22,16600.0,84.2004,84.2541,84.0037,84.2451,16600.0
2013-10-25 15:00:00,94.22,94.22,94.07,94.12,25300.0,84.2451,84.2451,84.111,84.1557,25300.0
2013-10-25 15:30:00,94.12,94.31,94.12,94.28,82000.0,84.1557,84.3256,84.1557,84.2988,82000.0
2013-10-28 09:30:00,93.96,94.1,93.86,93.95,51800.0,84.0126,84.1378,83.9232,84.0037,51800.0
2013-10-28 10:00:00,93.94,94.3,93.89,94.02,15600.0,83.9948,84.3166,83.9501,84.0663,15600.0
2013-10-28 10:30:00,94.01,94.15,93.86,93.86,31700.0,84.0573,84.1825,83.9232,83.9232,31700.0
2013-10-28 11:00:00,93.87,94.11,93.83,94.11,48100.0,83.9322,84.1468,83.8964,84.1468,48100.0
2013-10-28 11:30:00,94.11,94.34,94.04,94.34,36900.0,84.1468,84.3524,84.0842,84.3524,36900.0
2013-10-28 12:00:00,94.38,94.62,94.2,94.25,59800.0,84.3882,84.6028,84.2272,84.2719,59800.0
2013-10-28 12:30:00,94.3,94.38,94.25,94.34,14000.0,84.3166,84.3882,84.2719,84.3524,14000.0
2013-10-28 13:00:00,94.25,94.3,94.16,94.16,7800.0,84.2719,84.3166,84.1915,84.1915,7800.0
2013-10-28 13:30:00,94.18,94.2,94.1,94.1,9100.0,84.2094,84.2272,84.1378,84.1378,9100.0
2013-10-28 14:00:00,94.13,94.2,94.07,94.18,21300.0,84.1646,84.2272,84.111,84.2094,21300.0
2013-10-28 14:30:00,94.19,94.19,94.05,94.1,16400.0,84.2183,84.2183,84.0931,84.1378,16400.0
2013-10-28 15:00:00,94.06,94.18,94.0,94.18,94400.0,84.1021,84.2094,84.0484,84.2094,94400.0
2013-10-28 15:30:00,94.18,94.42,94.16,94.33,104900.0,84.2094,84.4239,84.1915,84.3435,104900.0
2013-10-29 09:30:00,94.61,94.77,94.41,94.46,60700.0,84.5938,84.7369,84.415,84.4597,60700.0
2013-10-29 10:00:00,94.42,94.84,94.41,94.82,38300.0,84.4239,84.7995,84.415,84.7816,38300.0
2013-10-29 10:30:00,94.87,94.92,94.48,94.49,49200.0,84.8263,84.871,84.4776,84.4865,49200.0
2013-10-29 11:00:00,94.47,94.48,94.05,94.12,57700.0,84.4686,84.4776,84.0931,84.1557,57700.0
2013-10-29 11:30:00,94.11,94.11,93.95,93.96,27200.0,84.1468,84.1468,84.0037,84.0126,27200.0
2013-10-29 12:00:00,93.99,94.25,93.99,94.14,17800.0,84.0395,84.2719,84.0395,84.1736,17800.0
2013-10-29 12:30:00,94.11,94.48,94.11,94.48,20000.0,84.1468,84.4776,84.1468,84.4776,20000.0
2013-10-29 13:00:00,94.47,94.74,94.47,94.58,15900.0,84.4686,84.7101,84.4686,84.567,15900.0
2013-10-29 13:30:00,94.59,94.63,94.5,94.51,15700.0,84.5759,84.6117,84.4955,84.5044,15700.0
2013-10-29 14:00:00,94.53,94.63,94.49,94.63,15200.0,84.5223,84.6117,84.4865,84.6117,15200.0
2013-10-29 14:30:00,94.6,94.73,94.6,94.73,13400.0,84.5849,84.7011,84.5849,84.7011,13400.0
2013-10-29 15:00:00,94.72,94.72,94.18,94.23,73800.0,84.6922,84.6922,84.2094,84.2541,73800.0
2013-10-29 15:30:00,94.24,94.33,94.13,94.2,112600.0,84.263,84.3435,84.1646,84.2272,112600.0
2013-10-30 09:30:00,94.72,94.91,94.45,94.62,61900.0,84.6922,84.8621,84.4508,84.6028,61900.0
2013-10-30 10:00:00,94.62,94.74,94.41,94.74,45200.0,84.6028,84.7101,84.415,84.7101,45200.0
2013-10-30 10:30:00,94.72,94.74,94.32,94.41,25900.0,84.6922,84.7101,84.3345,84.415,25900.0
2013-10-30 11:00:00,94.47,94.56,94.33,94.42,24700.0,84.4686,84.5491,84.3435,84.4239,24700.0
2013-10-30 11:30:00,94.46,94.46,94.13,94.29,17400.0,84.4597,84.4597,84.1646,84.3077,17400.0
2013-10-30 12:00:00,94.24,94.42,94.15,94.37,21500.0,84.263,84.4239,84.1825,84.3792,21500.0
2013-10-30 12:30:00,94.37,94.45,94.32,94.45,11100.0,84.3792,84.4508,84.3345,84.4508,11100.0
2013-10-30 13:00:00,94.38,94.47,94.33,94.37,6200.0,84.3882,84.4686,84.3435,84.3792,6200.0
2013-10-30 13:30:00,94.34,94.41,94.2,94.26,8100.0,84.3524,84.415,84.2272,84.2809,8100.0
2013-10-30 14:00:00,94.31,94.33,93.42,93.62,39500.0,84.3256,84.3435,83.5298,83.7086,39500.0
2013-10-30 14:30:00,93.66,94.13,93.55,94.02,97300.0,83.7444,84.1646,83.646,84.0663,97300.0
2013-10-30 15:00:00,94.0,94.47,93.98,94.46,63600.0,84.0484,84.4686,84.0305,84.4597,63600.0
2013-10-30 15:30:00,94.47,94.67,94.29,94.63,188100.0,84.4686,84.6475,84.3077,84.6117,188100.0
2013-10-31 09:30:00,94.71,95.05,94.08,94.08,83800.0,84.6832,84.9872,84.1199,84.1199,83800.0
2013-10-31 10:00:00,94.08,94.51,94.06,94.11,49600.0,84.1199,84.5044,84.1021,84.1468,49600.0
2013-10-31 10:30:00,94.12,94.42,94.12,94.36,23900.0,84.1557,84.4239,84.1557,84.3703,23900.0
2013-10-31 11:00:00,94.28,94.54,94.26,94.44,17200.0,84.2988,84.5312,84.2809,84.4418,17200.0
2013-10-31 11:30:00,94.46,94.82,94.35,94.45,26200.0,84.4597,84.7816,84.3614,84.4508,26200.0
2013-10-31 12:00:00,94.46,94.83,94.44,94.78,21400.0,84.4597,84.7905,84.4418,84.7458,21400.0
2013-10-31 12:30:00,94.78,95.01,94.67,94.67,22800.0,84.7458,84.9515,84.6475,84.6475,22800.0
2013-10-31 13:00:00,94.65,94.8,94.54,94.77,8200.0,84.6296,84.7637,84.5312,84.7369,8200.0
2013-10-31 13:30:00,94.78,94.82,94.73,94.78,8800.0,84.7458,84.7816,84.7011,84.7458,8800.0
2013-10-31 14:00:00,94.74,94.91,94.69,94.86,15400.0,84.7101,84.8621,84.6654,84.8174,15400.0
2013-10-31 14:30:00,94.83,94.99,94.77,94.8,19200.0,84.7905,84.9336,84.7369,84.7637,19200.0
2013-10-31 15:00:00,94.77,94.81,94.53,94.53,33000.0,84.7369,84.7727,84.5223,84.5223,33000.0
2013-10-31 15:30:00,94.59,94.81,94.57,94.65,84000.0,84.5759,84.7727,84.5581,84.6296,84000.0
2013-11-01 09:30:00,93.96,94.36,93.96,94.19,57300.0,84.0126,84.3703,84.0126,84.2183,57300.0
2013-11-01 10:00:00,94.26,94.26,93.59,93.64,59500.0,84.2809,84.2809,83.6818,83.7265,59500.0
2013-11-01 10:30:00,93.63,93.87,93.6,93.77,37900.0,83.7176,83.9322,83.6908,83.8428,37900.0
2013-11-01 11:00:00,93.72,93.72,93.23,93.28,66900.0,83.7981,83.7981,83.3599,83.4046,66900.0
2013-11-01 11:30:00,93.3,93.4,93.11,93.12,21600.0,83.4225,83.5119,83.2526,83.2616,21600.0
2013-11-01 12:00:00,93.09,93.24,93.02,93.1,40100.0,83.2347,83.3689,83.1722,83.2437,40100.0
2013-11-01 12:30:00,93.1,93.18,92.9,92.98,39500.0,83.2437,83.3152,83.0649,83.1364,39500.0
2013-11-01 13:00:00,92.91,92.94,92.42,92.48,31800.0,83.0738,83.1006,82.6357,82.6893,31800.0
2013-11-01 13:30:00,92.48,92.64,92.42,92.52,27500.0,82.6893,82.8324,82.6357,82.7251,27500.0
2013-11-01 14:00:00,92.55,92.6,92.39,92.51,35200.0,82.7519,82.7966,82.6089,82.7162,35200.0
2013-11-01 14:30:00,92.52,92.57,92.41,92.45,52200.0,82.7251,82.7698,82.6267,82.6625,52200.0
2013-11-01 15:00:00,92.42,92.83,92.42,92.62,67600.0,82.6357,83.0023,82.6357,82.8145,67600.0
2013-11-01 15:30:00,92.61,92.77,92.57,92.62,163300.0,82.8056,82.9486,82.7698,82.8145,163300.0
2013-11-04 09:30:00,92.18,92.37,91.84,92.17,63200.0,82.4211,82.591,82.1171,82.4121,63200.0
2013-11-04 10:00:00,92.17,92.41,92.17,92.32,55400.0,82.4121,82.6267,82.4121,82.5463,55400.0
2013-11-04 10:30:00,92.35,92.41,92.14,92.14,63200.0,82.5731,82.6267,82.3853,82.3853,63200.0
2013-11-04 11:00:00,92.09,92.23,92.04,92.06,39800.0,82.3406,82.4658,82.2959,82.3138,39800.0
2013-11-04 11:30:00,92.05,92.11,91.81,91.89,102100.0,82.3048,82.3585,82.0903,82.1618,102100.0
2013-11-04 12:00:00,91.91,92.06,91.87,91.9,26900.0,82.1797,82.3138,82.1439,82.1707,26900.0
2013-11-04 12:30:00,91.86,91.87,91.77,91.8,9900.0,82.135,82.1439,82.0545,82.0813,9900.0
2013-11-04 13:00:00,91.77,91.87,91.75,91.86,8400.0,82.0545,82.1439,82.0366,82.135,8400.0
2013-11-04 13:30:00,91.81,91.84,91.76,91.81,10900.0,82.0903,82.1171,82.0456,82.0903,10900.0
2013-11-04 14:00:00,91.83,91.9,91.76,91.79,16900.0,82.1081,82.1707,82.0456,82.0724,16900.0
2013-11-04 14:30:00,91.81,91.88,91.74,91.78,13900.0,82.0903,82.1528,82.0277,82.0634,13900.0
2013-11-04 15:00:00,91.78,91.87,91.64,91.67,57000.0,82.0634,82.1439,81.9383,81.9651,57000.0
2013-11-04 15:30:00,91.67,91.79,91.57,91.76,170500.0,81.9651,82.0724,81.8757,82.0456,170500.0
2013-11-05 09:30:00,90.06,90.25,89.84,90.02,107000.0,80.5255,80.6954,80.3288,80.4898,107000.0
2013-11-05 10:00:00,90.05,90.06,89.77,89.9,56800.0,80.5166,80.5255,80.2662,80.3825,56800.0
2013-11-05 10:30:00,89.91,90.44,89.88,90.41,66000.0,80.3914,80.8653,80.3646,80.8385,66000.0
2013-11-05 11:00:00,90.48,90.63,90.39,90.57,75100.0,80.9011,81.0352,80.8206,80.9815,75100.0
2013-11-05 11:30:00,90.63,90.78,90.47,90.59,49300.0,81.0352,81.1693,80.8921,80.9994,49300.0
2013-11-05 12:00:00,90.59,90.84,90.48,90.74,23300.0,80.9994,81.2229,80.9011,81.1335,23300.0
2013-11-05 12:30:00,90.7,90.97,90.68,90.86,17800.0,81.0978,81.3392,81.0799,81.2408,17800.0
2013-11-05 13:00:00,90.9,91.03,90.82,91.03,11400.0,81.2766,81.3928,81.2051,81.3928,11400.0
2013-11-05 13:30:00,90.98,91.05,90.8,90.89,65700.0,81.3481,81.4107,81.1872,81.2677,65700.0
2013-11-05 14:00:00,90.89,90.98,90.83,90.88,49700.0,81.2677,81.3481,81.214,81.2587,49700.0
2013-11-05 14:30:00,90.9,90.97,90.84,90.89,28900.0,81.2766,81.3392,81.2229,81.2677,28900.0
2013-11-05 15:00:00,90.86,90.86,90.61,90.68,43700.0,81.2408,81.2408,81.0173,81.0799,43700.0
2013-11-05 15:30:00,90.68,90.68,90.38,90.55,138800.0,81.0799,81.0799,80.8116,80.9637,138800.0
2013-11-06 09:30:00,90.59,91.12,90.55,90.93,93700.0,80.9994,81.4733,80.9637,81.3034,93700.0
2013-11-06 10:00:00,90.92,90.92,90.24,90.24,46300.0,81.2945,81.2945,80.6865,80.6865,46300.0
2013-11-06 10:30:00,90.24,90.42,90.2,90.39,25500.0,80.6865,80.8474,80.6507,80.8206,25500.0
2013-11-06 11:00:00,90.39,90.78,90.21,90.73,42400.0,80.8206,81.1693,80.6596,81.1246,42400.0
2013-11-06 11:30:00,90.77,90.88,90.68,90.88,21000.0,81.1604,81.2587,81.0799,81.2587,21000.0
2013-11-06 12:00:00,90.87,91.01,90.87,90.93,11300.0,81.2498,81.375,81.2498,81.3034,11300.0
2013-11-06 12:30:00,90.96,91.0,90.84,90.84,14000.0,81.3302,81.366,81.2229,81.2229,14000.0
2013-11-06 13:00:00,90.84,90.9,90.65,90.9,16300.0,81.2229,81.2766,81.0531,81.2766,16300.0
2013-11-06 13:30:00,90.85,90.86,90.59,90.62,19700.0,81.2319,81.2408,80.9994,81.0262,19700.0
2013-11-06 14:00:00,90.62,90.71,90.54,90.64,16300.0,81.0262,81.1067,80.9547,81.0441,16300.0
2013-11-06 14:30:00,90.64,90.75,90.6,90.63,16600.0,81.0441,81.1425,81.0084,81.0352,16600.0
2013-11-06 15:00:00,90.61,90.77,90.6,90.69,26600.0,81.0173,81.1604,81.0084,81.0888,26600.0
2013-11-06 15:30:00,90.68,90.73,90.54,90.55,66400.0,81.0799,81.1246,80.9547,80.9637,66400.0
2013-11-07 09:30:00,88.87,89.21,88.7,88.98,225000.0,79.4615,79.7655,79.3095,79.5599,225000.0
2013-11-07 10:00:00,88.99,89.05,88.29,88.29,119600.0,79.5688,79.6225,78.9429,78.9429,119600.0
2013-11-07 10:30:00,88.3,88.37,87.93,88.12,110100.0,78.9519,79.0144,78.621,78.7909,110100.0
2013-11-07 11:00:00,88.15,88.46,88.08,88.18,128200.0,78.8177,79.0949,78.7551,78.8446,128200.0
2013-11-07 11:30:00,88.16,88.2,87.94,88.13,87900.0,78.8267,78.8624,78.63,78.7999,87900.0
2013-11-07 12:00:00,88.17,88.55,88.17,88.4,26200.0,78.8356,79.1754,78.8356,79.0413,26200.0
2013-11-07 12:30:00,88.42,88.57,88.26,88.42,34100.0,79.0592,79.1933,78.9161,79.0592,34100.0
2013-11-07 13:00:00,88.41,88.41,87.95,88.01,38500.0,79.0502,79.0502,78.6389,78.6926,38500.0
2013-11-07 13:30:00,88.06,88.22,87.95,88.14,38400.0,78.7373,78.8803,78.6389,78.8088,38400.0
2013-11-07 14:00:00,88.18,88.18,87.88,87.92,22500.0,78.8446,78.8446,78.5763,78.6121,22500.0
2013-11-07 14:30:00,87.9,88.04,87.65,87.89,29200.0,78.5942,78.7194,78.3707,78.5853,29200.0
2013-11-07 15:00:00,87.89,88.03,87.66,87.66,96100.0,78.5853,78.7104,78.3796,78.3796,96100.0
2013-11-07 15:30:00,87.65,87.68,87.26,87.33,211100.0,78.3707,78.3975,78.022,78.0845,211100.0
2013-11-08 09:30:00,86.66,86.92,86.42,86.55,139800.0,77.4855,77.718,77.2709,77.3871,139800.0
2013-11-08 10:00:00,86.61,86.73,86.34,86.6,215100.0,77.4408,77.5481,77.1994,77.4318,215100.0
2013-11-08 10:30:00,86.66,87.47,86.64,87.4,107500.0,77.4855,78.2097,77.4676,78.1471,107500.0
2013-11-08 11:00:00,87.45,87.5,87.19,87.32,40900.0,78.1918,78.2365,77.9594,78.0756,40900.0
2013-11-08 11:30:00,87.28,87.78,87.23,87.72,44100.0,78.0398,78.4869,77.9951,78.4333,44100.0
2013-11-08 12:00:00,87.7,87.81,87.45,87.53,21800.0,78.4154,78.5137,78.1918,78.2634,21800.0
2013-11-08 12:30:00,87.53,87.56,87.42,87.49,18500.0,78.2634,78.2902,78.165,78.2276,18500.0
2013-11-08 13:00:00,87.5,87.6,87.29,87.6,20500.0,78.2365,78.326,78.0488,78.326,20500.0
2013-11-08 13:30:00,87.6,87.63,87.39,87.39,41700.0,78.326,78.3528,78.1382,78.1382,41700.0
2013-11-08 14:00:00,87.41,87.46,87.25,87.35,27900.0,78.1561,78.2008,78.013,78.1024,27900.0
2013-11-08 14:30:00,87.4,87.44,87.26,87.29,45300.0,78.1471,78.1829,78.022,78.0488,45300.0
2013-11-08 15:00:00,87.29,87.37,87.12,87.31,86200.0,78.0488,78.1203,77.8968,78.0667,86200.0
2013-11-08 15:30:00,87.31,87.46,87.26,87.37,152600.0,78.0667,78.2008,78.022,78.1203,152600.0
2013-11-11 09:30:00,87.66,88.05,87.48,87.79,73200.0,78.3796,78.7283,78.2187,78.4958,73200.0
2013-11-11 10:00:00,87.81,87.88,87.65,87.77,56700.0,78.5137,78.5763,78.3707,78.478,56700.0
2013-11-11 10:30:00,87.77,87.95,87.71,87.78,81700.0,78.478,78.6389,78.4243,78.4869,81700.0
2013-11-11 11:00:00,87.78,87.79,87.55,87.69,60800.0,78.4869,78.4958,78.2813,78.4064,60800.0
2013-11-11 11:30:00,87.7,88.06,87.65,88.0,26600.0,78.4154,78.7373,78.3707,78.6836,26600.0
2013-11-11 12:00:00,87.94,87.95,87.61,87.61,119600.0,78.63,78.6389,78.3349,78.3349,119600.0
2013-11-11 12:30:00,87.6,87.66,87.45,87.59,33400.0,78.326,78.3796,78.1918,78.317,33400.0
2013-11-11 13:00:00,87.58,87.58,87.38,87.43,42200.0,78.3081,78.3081,78.1293,78.174,42200.0
2013-11-11 13:30:00,87.42,87.7,87.42,87.59,16300.0,78.165,78.4154,78.165,78.317,16300.0
2013-11-11 14:00:00,87.61,87.62,87.26,87.29,66700.0,78.3349,78.3438,78.022,78.0488,66700.0
2013-11-11 14:30:00,87.29,87.48,87.29,87.34,27100.0,78.0488,78.2187,78.0488,78.0935,27100.0
2013-11-11 15:00:00,87.37,87.5,87.22,87.35,142800.0,78.1203,78.2365,77.9862,78.1024,142800.0
2013-11-11 15:30:00,87.35,87.41,87.27,87.38,259500.0,78.1024,78.1561,78.0309,78.1293,259500.0
2013-11-12 09:30:00,86.67,87.07,86.63,87.03,333300.0,77.4944,77.8521,77.4587,77.8163,333300.0
2013-11-12 10:00:00,87.05,87.15,86.93,87.08,134400.0,77.8342,77.9236,77.7269,77.861,134400.0
2013-11-12 10:30:00,87.1,87.1,86.94,86.97,154400.0,77.8789,77.8789,77.7358,77.7627,154400.0
2013-11-12 11:00:00,86.99,87.03,86.62,86.68,119400.0,77.7805,77.8163,77.4497,77.5034,119400.0
2013-11-12 11:30:00,86.69,86.78,86.25,86.54,43800.0,77.5123,77.5928,77.1189,77.3782,43800.0
2013-11-12 12:00:00,86.49,86.49,86.11,86.48,40400.0,77.3335,77.3335,76.9937,77.3245,40400.0
2013-11-12 12:30:00,86.51,86.62,86.36,86.54,22400.0,77.3514,77.4497,77.2172,77.3782,22400.0
2013-11-12 13:00:00,86.54,86.8,86.47,86.69,24800.0,77.3782,77.6107,77.3156,77.5123,24800.0
2013-11-12 13:30:00,86.7,86.75,86.52,86.73,21700.0,77.5212,77.566,77.3603,77.5481,21700.0
2013-11-12 14:00:00,86.72,86.83,86.66,86.66,27100.0,77.5391,77.6375,77.4855,77.4855,27100.0
2013-11-12 14:30:00,86.66,86.95,86.66,86.95,43200.0,77.4855,77.7448,77.4855,77.7448,43200.0
2013-11-12 15:00:00,86.93,86.95,86.83,86.85,56500.0,77.7269,77.7448,77.6375,77.6554,56500.0
2013-11-12 15:30:00,86.84,86.95,86.82,86.92,146300.0,77.6464,77.7448,77.6285,77.718,146300.0
2013-11-13 09:30:00,86.67,86.86,86.59,86.76,184200.0,77.4944,77.6643,77.4229,77.5749,184200.0
2013-11-13 10:00:00,86.76,86.82,86.59,86.75,273200.0,77.5749,77.6285,77.4229,77.566,273200.0
2013-11-13 10:30:00,86.75,87.19,86.73,87.11,153800.0,77.566,77.9594,77.5481,77.8878,153800.0
2013-11-13 11:00:00,87.11,87.43,87.04,87.31,156300.0,77.8878,78.174,77.8252,78.0667,156300.0
2013-11-13 11:30:00,87.31,87.49,87.2,87.28,65300.0,78.0667,78.2276,77.9683,78.0398,65300.0
2013-11-13 12:00:00,87.28,87.57,87.28,87.49,32700.0,78.0398,78.2991,78.0398,78.2276,32700.0
2013-11-13 12:30:00,87.48,87.55,87.3,87.3,13600.0,78.2187,78.2813,78.0577,78.0577,13600.0
2013-11-13 13:00:00,87.35,87.42,87.27,87.41,23700.0,78.1024,78.165,78.0309,78.1561,23700.0
2013-11-13 13:30:00,87.4,87.71,87.37,87.56,156700.0,78.1471,78.4243,78.1203,78.2902,156700.0
2013-11-13 14:00:00,87.55,87.63,87.48,87.54,56000.0,78.2813,78.3528,78.2187,78.2723,56000.0
2013-11-13 14:30:00,87.54,87.62,87.46,87.52,44600.0,78.2723,78.3438,78.2008,78.2544,44600.0
2013-11-13 15:00:00,87.51,87.65,87.48,87.65,82600.0,78.2455,78.3707,78.2187,78.3707,82600.0
2013-11-13 15:30:00,87.64,87.82,87.61,87.68,190600.0,78.3617,78.5227,78.3349,78.3975,190600.0
2013-11-14 09:30:00,88.6,88.61,87.88,88.19,331400.0,79.2201,79.229,78.5763,78.8535,331400.0
2013-11-14 10:00:00,88.16,88.63,88.06,88.43,179200.0,78.8267,79.2469,78.7373,79.0681,179200.0
2013-11-14 10:30:00,88.45,88.61,88.33,88.34,71300.0,79.086,79.229,78.9787,78.9876,71300.0
2013-11-14 11:00:00,88.3,88.77,88.25,88.65,84700.0,78.9519,79.3721,78.9071,79.2648,84700.0
2013-11-14 11:30:00,88.65,88.86,88.49,88.49,71800.0,79.2648,79.4526,79.1217,79.1217,71800.0
2013-11-14 12:00:00,88.49,88.8,88.48,88.74,103500.0,79.1217,79.3989,79.1128,79.3453,103500.0
2013-11-14 12:30:00,88.74,88.8,88.62,88.68,21600.0,79.3453,79.3989,79.238,79.2916,21600.0
2013-11-14 13:00:00,88.71,88.8,88.57,88.65,39300.0,79.3184,79.3989,79.1933,79.2648,39300.0
2013-11-14 13:30:00,88.65,88.65,88.4,88.44,67400.0,79.2648,79.2648,79.0413,79.077,67400.0
2013-11-14 14:00:00,88.48,88.58,88.41,88.53,46400.0,79.1128,79.2022,79.0502,79.1575,46400.0
2013-11-14 14:30:00,88.54,88.69,88.43,88.67,107400.0,79.1664,79.3006,79.0681,79.2827,107400.0
2013-11-14 15:00:00,88.62,88.99,88.62,88.95,137400.0,79.238,79.5688,79.238,79.533,137400.0
2013-11-14 15:30:00,88.95,89.08,88.79,88.91,224700.0,79.533,79.6493,79.39,79.4973,224700.0
2013-11-15 09:30:00,89.04,89.14,88.56,88.61,147700.0,79.6135,79.7029,79.1843,79.229,147700.0
2013-11-15 10:00:00,88.61,88.8,88.4,88.52,189800.0,79.229,79.3989,79.0413,79.1486,189800.0
2013-11-15 10:30:00,88.53,88.77,88.48,88.72,101800.0,79.1575,79.3721,79.1128,79.3274,101800.0
2013-11-15 11:00:00,88.72,89.32,88.69,89.13,77300.0,79.3274,79.8639,79.3006,79.694,77300.0
2013-11-15 11:30:00,89.1,89.22,88.91,88.97,49900.0,79.6672,79.7745,79.4973,79.5509,49900.0
2013-11-15 12:00:00,88.97,89.18,88.9,89.02,69700.0,79.5509,79.7387,79.4883,79.5956,69700.0
2013-11-15 12:30:00,89.0,89.21,88.98,89.2,72300.0,79.5777,79.7655,79.5599,79.7566,72300.0
2013-11-15 13:00:00,89.16,89.3,89.11,89.27,61600.0,79.7208,79.846,79.6761,79.8192,61600.0
2013-11-15 13:30:00,89.23,89.5,89.2,89.43,123300.0,79.7834,80.0248,79.7566,79.9622,123300.0
2013-11-15 14:00:00,89.44,89.67,89.43,89.6,51200.0,79.9712,80.1768,79.9622,80.1142,51200.0
2013-11-15 14:30:00,89.6,89.74,89.6,89.64,37900.0,80.1142,80.2394,80.1142,80.15,37900.0
2013-11-15 15:00:00,89.65,89.81,89.61,89.71,62000.0,80.1589,80.302,80.1232,80.2126,62000.0
2013-11-15 15:30:00,89.73,89.92,89.7,89.91,145900.0,80.2305,80.4003,80.2036,80.3914,145900.0
2013-11-18 09:30:00,89.44,89.66,89.1,89.22,75900.0,79.9712,80.1679,79.6672,79.7745,75900.0
2013-11-18 10:00:00,89.13,89.19,88.85,88.85,85400.0,79.694,79.7476,79.4436,79.4436,85400.0
2013-11-18 10:30:00,88.88,89.4,88.83,89.37,63700.0,79.4705,79.9354,79.4257,79.9086,63700.0
2013-11-18 11:00:00,89.34,89.5,89.17,89.49,100700.0,79.8818,80.0248,79.7297,80.0159,100700.0
2013-11-18 11:30:00,89.47,89.63,89.38,89.58,60600.0,79.998,80.1411,79.9175,80.0963,60600.0
2013-11-18 12:00:00,89.58,89.76,89.56,89.67,83300.0,80.0963,80.2573,80.0785,80.1768,83300.0
2013-11-18 12:30:00,89.69,89.8,89.51,89.51,50100.0,80.1947,80.2931,80.0338,80.0338,50100.0
2013-11-18 13:00:00,89.5,89.56,89.47,89.55,18800.0,80.0248,80.0785,79.998,80.0695,18800.0
2013-11-18 13:30:00,89.55,89.66,89.42,89.65,51000.0,80.0695,80.1679,79.9533,80.1589,51000.0
2013-11-18 14:00:00,89.59,89.73,89.55,89.71,43400.0,80.1053,80.2305,80.0695,80.2126,43400.0
2013-11-18 14:30:00,89.72,89.83,89.46,89.51,51400.0,80.2215,80.3199,79.989,80.0338,51400.0
2013-11-18 15:00:00,89.45,89.45,88.71,88.88,50100.0,79.9801,79.9801,79.3184,79.4705,50100.0
2013-11-18 15:30:00,88.86,88.99,88.71,88.86,71500.0,79.4526,79.5688,79.3184,79.4526,71500.0
2013-11-19 09:30:00,89.93,89.98,89.39,89.62,115100.0,80.4093,80.454,79.9265,80.1321,115100.0
2013-11-19 10:00:00,89.68,90.02,89.66,89.88,163700.0,80.1858,80.4898,80.1679,80.3646,163700.0
2013-11-19 10:30:00,89.9,90.05,89.82,89.91,129800.0,80.3825,80.5166,80.3109,80.3914,129800.0
2013-11-19 11:00:00,89.9,89.93,89.76,89.82,69800.0,80.3825,80.4093,80.2573,80.3109,69800.0
2013-11-19 11:30:00,89.79,89.83,89.29,89.48,84100.0,80.2841,80.3199,79.837,80.0069,84100.0
2013-11-19 12:00:00,89.47,89.49,89.1,89.28,87300.0,79.998,80.0159,79.6672,79.8281,87300.0
2013-11-19 12:30:00,89.28,89.31,88.96,88.97,26100.0,79.8281,79.8549,79.542,79.5509,26100.0
2013-11-19 13:00:00,88.97,88.97,88.62,88.68,47800.0,79.5509,79.5509,79.238,79.2916,47800.0
2013-11-19 13:30:00,88.55,88.91,88.53,88.7,52900.0,79.1754,79.4973,79.1575,79.3095,52900.0
2013-11-19 14:00:00,88.74,88.83,88.62,88.76,29400.0,79.3453,79.4257,79.238,79.3632,29400.0
2013-11-19 14:30:00,88.76,89.13,88.75,89.05,52200.0,79.3632,79.694,79.3542,79.6225,52200.0
2013-11-19 15:00:00,89.05,89.54,89.0,89.32,117600.0,79.6225,80.0606,79.5777,79.8639,117600.0
2013-11-19 15:30:00,89.31,89.36,89.05,89.15,221200.0,79.8549,79.8996,79.6225,79.7119,221200.0
2013-11-20 09:30:00,89.43,89.46,88.95,89.07,80700.0,79.9622,79.989,79.533,79.6403,80700.0
2013-11-20 10:00:00,89.1,89.56,89.04,89.44,128500.0,79.6672,80.0785,79.6135,79.9712,128500.0
2013-11-20 10:30:00,89.46,89.47,89.02,89.22,101500.0,79.989,79.998,79.5956,79.7745,101500.0
2013-11-20 11:00:00,89.28,89.38,88.97,88.98,100700.0,79.8281,79.9175,79.5509,79.5599,100700.0
2013-11-20 11:30:00,89.01,89.19,88.94,89.12,72200.0,79.5867,79.7476,79.5241,79.685,72200.0
2013-11-20 12:00:00,89.09,89.3,89.09,89.21,28100.0,79.6582,79.846,79.6582,79.7655,28100.0
2013-11-20 12:30:00,89.21,89.39,89.14,89.39,33900.0,79.7655,79.9265,79.7029,79.9265,33900.0
2013-11-20 13:00:00,89.36,89.69,89.35,89.48,30100.0,79.8996,80.1947,79.8907,80.0069,30100.0
2013-11-20 13:30:00,89.47,89.55,89.46,89.5,21800.0,79.998,80.0695,79.989,80.0248,21800.0
2013-11-20 14:00:00,89.48,89.55,88.87,89.0,45200.0,80.0069,80.0695,79.4615,79.5777,45200.0
2013-11-20 14:30:00,88.99,89.02,88.64,88.68,29800.0,79.5688,79.5956,79.2559,79.2916,29800.0
2013-11-20 15:00:00,88.69,88.73,88.38,88.46,36000.0,79.3006,79.3363,79.0234,79.0949,36000.0
2013-11-20 15:30:00,88.46,88.5,88.29,88.33,154500.0,79.0949,79.1307,78.9429,78.9787,154500.0
2013-11-21 09:30:00,89.4,89.64,89.3,89.51,68100.0,79.9354,80.15,79.846,80.0338,68100.0
2013-11-21 10:00:00,89.57,89.85,89.46,89.68,214800.0,80.0874,80.3378,79.989,80.1858,214800.0
2013-11-21 10:30:00,89.66,90.16,89.66,90.12,213800.0,80.1679,80.6149,80.1679,80.5792,213800.0
2013-11-21 11:00:00,90.14,90.15,89.89,90.09,75300.0,80.5971,80.606,80.3735,80.5524,75300.0
2013-11-21 11:30:00,90.06,90.18,89.84,89.88,35400.0,80.5255,80.6328,80.3288,80.3646,35400.0
2013-11-21 12:00:00,89.84,90.03,89.82,90.01,9700.0,80.3288,80.4987,80.3109,80.4808,9700.0
2013-11-21 12:30:00,90.04,90.05,89.67,89.7,46800.0,80.5076,80.5166,80.1768,80.2036,46800.0
2013-11-21 13:00:00,89.73,89.77,89.51,89.51,57900.0,80.2305,80.2662,80.0338,80.0338,57900.0
2013-11-21 13:30:00,89.51,89.72,89.38,89.67,49700.0,80.0338,80.2215,79.9175,80.1768,49700.0
2013-11-21 14:00:00,89.67,89.8,89.64,89.71,26500.0,80.1768,80.2931,80.15,80.2126,26500.0
2013-11-21 14:30:00,89.71,89.96,89.69,89.84,49800.0,80.2126,80.4361,80.1947,80.3288,49800.0
2013-11-21 15:00:00,89.84,90.0,89.7,89.7,58000.0,80.3288,80.4719,80.2036,80.2036,58000.0
2013-11-21 15:30:00,89.76,89.97,89.72,89.93,98700.0,80.2573,80.4451,80.2215,80.4093,98700.0
2013-11-22 09:30:00,90.76,91.09,90.59,90.88,99000.0,81.1514,81.4465,80.9994,81.2587,99000.0
2013-11-22 10:00:00,90.89,91.0,90.72,90.76,142600.0,81.2677,81.366,81.1157,81.1514,142600.0
2013-11-22 10:30:00,90.76,91.14,90.71,91.02,101700.0,81.1514,81.4912,81.1067,81.3839,101700.0
2013-11-22 11:00:00,91.03,91.06,90.86,90.94,158600.0,81.3928,81.4197,81.2408,81.3124,158600.0
2013-11-22 11:30:00,90.94,91.08,90.91,91.01,22100.0,81.3124,81.4375,81.2855,81.375,22100.0
2013-11-22 12:00:00,91.06,91.18,90.93,91.02,47700.0,81.4197,81.527,81.3034,81.3839,47700.0
2013-11-22 12:30:00,91.04,91.23,90.93,91.18,26100.0,81.4018,81.5717,81.3034,81.527,26100.0
2013-11-22 13:00:00,91.18,91.25,91.11,91.12,24900.0,81.527,81.5895,81.4644,81.4733,24900.0
2013-11-22 13:30:00,91.14,91.21,91.12,91.16,25300.0,81.4912,81.5538,81.4733,81.5091,25300.0
2013-11-22 14:00:00,91.18,91.33,91.18,91.33,31000.0,81.527,81.6611,81.527,81.6611,31000.0
2013-11-22 14:30:00,91.34,91.48,91.33,91.4,32300.0,81.67,81.7952,81.6611,81.7237,32300.0
2013-11-22 15:00:00,91.39,91.77,91.37,91.76,63900.0,81.7147,82.0545,81.6968,82.0456,63900.0
2013-11-22 15:30:00,91.74,91.84,91.62,91.74,123500.0,82.0277,82.1171,81.9204,82.0277,123500.0
2013-11-25 09:30:00,92.14,92.28,91.83,91.83,90200.0,82.3853,82.5105,82.1081,82.1081,90200.0
2013-11-25 10:00:00,91.88,92.03,91.63,92.0,58600.0,82.1528,82.287,81.9293,82.2601,58600.0
2013-11-25 10:30:00,91.97,92.21,91.84,92.13,81200.0,82.2333,82.4479,82.1171,82.3764,81200.0
2013-11-25 11:00:00,92.13,92.16,91.95,91.98,48500.0,82.3764,82.4032,82.2154,82.2423,48500.0
2013-11-25 11:30:00,92.03,92.39,92.03,92.25,35100.0,82.287,82.6089,82.287,82.4837,35100.0
2013-11-25 12:00:00,92.29,92.35,92.16,92.31,25200.0,82.5194,82.5731,82.4032,82.5373,25200.0
2013-11-25 12:30:00,92.35,92.35,92.17,92.27,23500.0,82.5731,82.5731,82.4121,82.5016,23500.0
2013-11-25 13:00:00,92.27,92.31,91.87,92.0,52600.0,82.5016,82.5373,82.1439,82.2601,52600.0
2013-11-25 13:30:00,92.02,92.36,92.02,92.26,19500.0,82.278,82.582,82.278,82.4926,19500.0
2013-11-25 14:00:00,92.27,92.35,92.24,92.35,28500.0,82.5016,82.5731,82.4747,82.5731,28500.0
2013-11-25 14:30:00,92.36,92.49,92.25,92.25,23700.0,82.582,82.6983,82.4837,82.4837,23700.0
2013-11-25 15:00:00,92.25,92.28,91.96,92.12,80000.0,82.4837,82.5105,82.2244,82.3674,80000.0
2013-11-25 15:30:00,92.13,92.15,91.98,92.11,75200.0,82.3764,82.3943,82.2423,82.3585,75200.0
2013-11-26 09:30:00,92.53,92.65,91.93,92.17,332600.0,82.734,82.8413,82.1976,82.4121,332600.0
2013-11-26 10:00:00,92.17,92.59,91.94,92.45,92600.0,82.4121,82.7877,82.2065,82.6625,92600.0
2013-11-26 10:30:00,92.43,92.48,92.22,92.44,86300.0,82.6446,82.6893,82.4569,82.6536,86300.0
2013-11-26 11:00:00,92.44,92.81,92.44,92.51,145600.0,82.6536,82.9844,82.6536,82.7162,145600.0
2013-11-26 11:30:00,92.57,92.72,92.54,92.58,44800.0,82.7698,82.9039,82.743,82.7787,44800.0
2013-11-26 12:00:00,92.6,92.62,92.58,92.62,17500.0,82.7966,82.8145,82.7787,82.8145,17500.0
2013-11-26 12:30:00,92.59,92.71,92.56,92.65,49600.0,82.7877,82.895,82.7609,82.8413,49600.0
2013-11-26 13:00:00,92.64,92.64,92.59,92.64,6500.0,82.8324,82.8324,82.7877,82.8324,6500.0
2013-11-26 13:30:00,92.64,92.73,92.61,92.69,38200.0,82.8324,82.9129,82.8056,82.8771,38200.0
2013-11-26 14:00:00,92.69,92.77,92.68,92.77,32700.0,82.8771,82.9486,82.8682,82.9486,32700.0
2013-11-26 14:30:00,92.77,92.81,92.72,92.72,22200.0,82.9486,82.9844,82.9039,82.9039,22200.0
2013-11-26 15:00:00,92.75,92.9,92.64,92.88,49500.0,82.9307,83.0649,82.8324,83.047,49500.0
2013-11-26 15:30:00,92.87,92.99,92.71,92.79,51300.0,83.038,83.1453,82.895,82.9665,51300.0
2013-11-27 09:30:00,93.65,93.84,93.36,93.44,94000.0,83.7355,83.9053,83.4762,83.5477,94000.0
2013-11-27 10:00:00,93.49,93.63,93.42,93.47,77900.0,83.5924,83.7176,83.5298,83.5745,77900.0
2013-11-27 10:30:00,93.46,93.7,93.46,93.61,50800.0,83.5656,83.7802,83.5656,83.6997,50800.0
2013-11-27 11:00:00,93.65,93.71,93.57,93.61,28900.0,83.7355,83.7891,83.6639,83.6997,28900.0
2013-11-27 11:30:00,93.59,93.73,93.45,93.45,11700.0,83.6818,83.807,83.5566,83.5566,11700.0
2013-11-27 12:00:00,93.42,93.42,93.29,93.34,10700.0,83.5298,83.5298,83.4136,83.4583,10700.0
2013-11-27 12:30:00,93.38,93.45,93.3,93.42,5000.0,83.494,83.5566,83.4225,83.5298,5000.0
2013-11-27 13:00:00,93.33,93.33,93.22,93.32,21200.0,83.4493,83.4493,83.351,83.4404,21200.0
2013-11-27 13:30:00,93.33,93.33,93.2,93.25,18000.0,83.4493,83.4493,83.3331,83.3778,18000.0
2013-11-27 14:00:00,93.29,93.32,93.21,93.22,10300.0,83.4136,83.4404,83.342,83.351,10300.0
2013-11-27 14:30:00,93.26,93.46,93.2,93.46,34100.0,83.3867,83.5656,83.3331,83.5656,34100.0
2013-11-27 15:00:00,93.47,93.58,93.39,93.45,29700.0,83.5745,83.6729,83.503,83.5566,29700.0
2013-11-27 15:30:00,93.48,93.63,93.48,93.61,39400.0,83.5835,83.7176,83.5835,83.6997,39400.0
2013-11-29 09:30:00,94.01,94.09,93.82,93.83,50400.0,84.0573,84.1289,83.8875,83.8964,50400.0
2013-11-29 10:00:00,93.87,94.0,93.82,94.0,17900.0,83.9322,84.0484,83.8875,84.0484,17900.0
2013-11-29 10:30:00,93.98,94.09,93.86,93.93,73800.0,84.0305,84.1289,83.9232,83.9858,73800.0
2013-11-29 11:00:00,93.92,93.92,93.63,93.63,44500.0,83.9769,83.9769,83.7176,83.7176,44500.0
2013-11-29 11:30:00,93.64,93.72,93.48,93.54,29900.0,83.7265,83.7981,83.5835,83.6371,29900.0
2013-11-29 12:00:00,93.51,93.71,93.5,93.67,28300.0,83.6103,83.7891,83.6013,83.7533,28300.0
2013-11-29 12:30:00,93.65,93.75,93.28,93.36,84200.0,83.7355,83.8249,83.4046,83.4762,84200.0
2013-12-02 09:30:00,93.59,93.74,93.42,93.57,63700.0,83.6818,83.8159,83.5298,83.6639,63700.0
2013-12-02 10:00:00,93.54,93.79,93.45,93.7,60500.0,83.6371,83.8606,83.5566,83.7802,60500.0
2013-12-02 10:30:00,93.75,93.81,93.64,93.74,20500.0,83.8249,83.8785,83.7265,83.8159,20500.0
2013-12-02 11:00:00,93.8,93.94,93.71,93.89,16300.0,83.8696,83.9948,83.7891,83.9501,16300.0
2013-12-02 11:30:00,93.85,94.08,93.77,94.08,22800.0,83.9143,84.1199,83.8428,84.1199,22800.0
2013-12-02 12:00:00,94.05,94.05,93.81,93.86,8300.0,84.0931,84.0931,83.8785,83.9232,8300.0
2013-12-02 12:30:00,93.83,94.01,93.78,93.92,17900.0,83.8964,84.0573,83.8517,83.9769,17900.0
2013-12-02 13:00:00,93.9,93.95,93.78,93.86,12700.0,83.959,84.0037,83.8517,83.9232,12700.0
2013-12-02 13:30:00,93.86,93.9,93.75,93.84,10100.0,83.9232,83.959,83.8249,83.9053,10100.0
2013-12-02 14:00:00,93.84,93.87,93.64,93.75,11000.0,83.9053,83.9322,83.7265,83.8249,11000.0
2013-12-02 14:30:00,93.75,93.81,93.6,93.63,21700.0,83.8249,83.8785,83.6908,83.7176,21700.0
2013-12-02 15:00:00,93.66,93.78,93.57,93.7,19300.0,83.7444,83.8517,83.6639,83.7802,19300.0
2013-12-02 15:30:00,93.72,93.78,93.61,93.74,66500.0,83.7981,83.8517,83.6997,83.8159,66500.0
2013-12-03 09:30:00,93.61,94.05,93.44,94.05,69200.0,83.6997,84.0931,83.5477,84.0931,69200.0
2013-12-03 10:00:00,94.06,94.23,93.98,94.02,64700.0,84.1021,84.2541,84.0305,84.0663,64700.0
2013-12-03 10:30:00,94.0,94.04,93.86,93.89,46400.0,84.0484,84.0842,83.9232,83.9501,46400.0
2013-12-03 11:00:00,93.85,93.96,93.77,93.8,60300.0,83.9143,84.0126,83.8428,83.8696,60300.0
2013-12-03 11:30:00,93.79,93.83,93.5,93.64,40700.0,83.8606,83.8964,83.6013,83.7265,40700.0
2013-12-03 12:00:00,93.64,93.8,93.61,93.64,27900.0,83.7265,83.8696,83.6997,83.7265,27900.0
2013-12-03 12:30:00,93.6,93.66,93.57,93.66,16600.0,83.6908,83.7444,83.6639,83.7444,16600.0
2013-12-03 13:00:00,93.65,93.68,93.53,93.64,19500.0,83.7355,83.7623,83.6282,83.7265,19500.0
2013-12-03 13:30:00,93.64,93.68,93.55,93.66,8000.0,83.7265,83.7623,83.646,83.7444,8000.0
2013-12-03 14:00:00,93.6,93.65,93.54,93.6,34200.0,83.6908,83.7355,83.6371,83.6908,34200.0
2013-12-03 14:30:00,93.6,93.69,93.57,93.68,25100.0,83.6908,83.7712,83.6639,83.7623,25100.0
2013-12-03 15:00:00,93.68,93.68,93.39,93.4,22700.0,83.7623,83.7623,83.503,83.5119,22700.0
2013-12-03 15:30:00,93.42,93.83,93.39,93.81,68500.0,83.5298,83.8964,83.503,83.8785,68500.0
2013-12-04 09:30:00,92.14,92.51,92.11,92.5,114500.0,82.3853,82.7162,82.3585,82.7072,114500.0
2013-12-04 10:00:00,92.56,92.95,92.56,92.9,20500.0,82.7609,83.1096,82.7609,83.0649,20500.0
2013-12-04 10:30:00,92.89,93.03,92.82,93.01,77300.0,83.0559,83.1811,82.9933,83.1632,77300.0
2013-12-04 11:00:00,93.02,93.02,92.74,92.82,42700.0,83.1722,83.1722,82.9218,82.9933,42700.0
2013-12-04 11:30:00,92.77,92.89,92.43,92.43,24600.0,82.9486,83.0559,82.6446,82.6446,24600.0
2013-12-04 12:00:00,92.42,92.42,92.1,92.18,24700.0,82.6357,82.6357,82.3496,82.4211,24700.0
2013-12-04 12:30:00,92.12,92.22,91.4,91.7,113900.0,82.3674,82.4569,81.7237,81.9919,113900.0
2013-12-04 13:00:00,91.66,91.7,91.47,91.51,47500.0,81.9561,81.9919,81.7863,81.822,47500.0
2013-12-04 13:30:00,91.48,91.48,90.95,91.22,61200.0,81.7952,81.7952,81.3213,81.5627,61200.0
2013-12-04 14:00:00,91.17,91.42,91.13,91.29,31700.0,81.518,81.7415,81.4822,81.6253,31700.0
2013-12-04 14:30:00,91.29,91.45,91.27,91.41,76800.0,81.6253,81.7684,81.6074,81.7326,76800.0
2013-12-04 15:00:00,91.39,91.52,91.23,91.5,88100.0,81.7147,81.831,81.5717,81.8131,88100.0
2013-12-04 15:30:00,91.49,91.64,91.44,91.49,99600.0,81.8041,81.9383,81.7594,81.8041,99600.0
2013-12-05 09:30:00,91.94,92.05,91.66,91.86,142700.0,82.2065,82.3048,81.9561,82.135,142700.0
2013-12-05 10:00:00,91.81,92.21,91.74,91.89,73600.0,82.0903,82.4479,82.0277,82.1618,73600.0
2013-12-05 10:30:00,91.89,91.92,91.49,91.62,73800.0,82.1618,82.1886,81.8041,81.9204,73800.0
2013-12-05 11:00:00,91.57,91.6,91.38,91.38,37900.0,81.8757,81.9025,81.7058,81.7058,37900.0
2013-12-05 11:30:00,91.39,91.44,91.17,91.24,56100.0,81.7147,81.7594,81.518,81.5806,56100.0
2013-12-05 12:00:00,91.23,91.71,91.23,91.67,28600.0,81.5717,82.0008,81.5717,81.9651,28600.0
2013-12-05 12:30:00,91.65,91.71,91.46,91.53,29500.0,81.9472,82.0008,81.7773,81.8399,29500.0
2013-12-05 13:00:00,91.53,91.56,91.13,91.15,22600.0,81.8399,81.8667,81.4822,81.5001,22600.0
2013-12-05 13:30:00,91.16,91.31,91.13,91.18,19900.0,81.5091,81.6432,81.4822,81.527,19900.0
2013-12-05 14:00:00,91.19,91.26,90.94,91.06,32000.0,81.5359,81.5985,81.3124,81.4197,32000.0
2013-12-05 14:30:00,91.09,91.22,90.88,90.91,20600.0,81.4465,81.5627,81.2587,81.2855,20600.0
2013-12-05 15:00:00,90.95,91.19,90.89,91.15,34900.0,81.3213,81.5359,81.2677,81.5001,34900.0
2013-12-05 15:30:00,91.15,91.39,90.95,91.1,61100.0,81.5001,81.7147,81.3213,81.4554,61100.0
2013-12-06 09:30:00,90.95,91.14,90.82,90.92,69200.0,81.3213,81.4912,81.2051,81.2945,69200.0
2013-12-06 10:00:00,90.94,91.25,90.85,90.89,56500.0,81.3124,81.5895,81.2319,81.2677,56500.0
2013-12-06 10:30:00,90.9,91.24,90.86,91.2,24000.0,81.2766,81.5806,81.2408,81.5448,24000.0
2013-12-06 11:00:00,91.14,91.89,91.12,91.79,32400.0,81.4912,82.1618,81.4733,82.0724,32400.0
2013-12-06 11:30:00,91.81,92.07,91.69,91.86,89700.0,82.0903,82.3227,81.983,82.135,89700.0
2013-12-06 12:00:00,91.87,91.87,91.37,91.48,36700.0,82.1439,82.1439,81.6968,81.7952,36700.0
2013-12-06 12:30:00,91.49,91.61,91.34,91.38,19000.0,81.8041,81.9114,81.67,81.7058,19000.0
2013-12-06 13:00:00,91.43,91.43,91.26,91.29,12700.0,81.7505,81.7505,81.5985,81.6253,12700.0
2013-12-06 13:30:00,91.27,91.49,91.16,91.36,33000.0,81.6074,81.8041,81.5091,81.6879,33000.0
2013-12-06 14:00:00,91.35,91.48,91.25,91.48,24300.0,81.679,81.7952,81.5895,81.7952,24300.0
2013-12-06 14:30:00,91.45,91.54,91.37,91.48,21500.0,81.7684,81.8488,81.6968,81.7952,21500.0
2013-12-06 15:00:00,91.48,91.5,91.35,91.37,28700.0,81.7952,81.8131,81.679,81.6968,28700.0
2013-12-06 15:30:00,91.4,91.49,91.28,91.49,60700.0,81.7237,81.8041,81.6164,81.8041,60700.0
2013-12-09 09:30:00,92.41,92.85,92.24,92.77,106000.0,82.6267,83.0202,82.4747,82.9486,106000.0
2013-12-09 10:00:00,92.75,92.76,92.28,92.34,48700.0,82.9307,82.9397,82.5105,82.5641,48700.0
2013-12-09 10:30:00,92.36,92.48,92.15,92.19,83300.0,82.582,82.6893,82.3943,82.43,83300.0
2013-12-09 11:00:00,92.14,92.27,91.95,92.02,33400.0,82.3853,82.5016,82.2154,82.278,33400.0
2013-12-09 11:30:00,92.0,92.16,91.89,91.94,53000.0,82.2601,82.4032,82.1618,82.2065,53000.0
2013-12-09 12:00:00,92.0,92.05,91.84,91.91,41800.0,82.2601,82.3048,82.1171,82.1797,41800.0
2013-12-09 12:30:00,91.9,92.12,91.88,92.12,29500.0,82.1707,82.3674,82.1528,82.3674,29500.0
2013-12-09 13:00:00,92.09,92.13,91.95,92.06,14300.0,82.3406,82.3764,82.2154,82.3138,14300.0
2013-12-09 13:30:00,92.04,92.15,91.8,92.15,66100.0,82.2959,82.3943,82.0813,82.3943,66100.0
2013-12-09 14:00:00,92.13,92.13,91.84,91.87,48300.0,82.3764,82.3764,82.1171,82.1439,48300.0
2013-12-09 14:30:00,91.9,91.93,91.66,91.77,39200.0,82.1707,82.1976,81.9561,82.0545,39200.0
2013-12-09 15:00:00,91.74,91.8,91.71,91.76,43800.0,82.0277,82.0813,82.0008,82.0456,43800.0
2013-12-09 15:30:00,91.76,91.91,91.65,91.81,116400.0,82.0456,82.1797,81.9472,82.0903,116400.0
2013-12-10 09:30:00,91.81,91.91,91.54,91.54,69400.0,82.0903,82.1797,81.8488,81.8488,69400.0
2013-12-10 10:00:00,91.54,92.03,91.54,91.71,51100.0,81.8488,82.287,81.8488,82.0008,51100.0
2013-12-10 10:30:00,91.73,92.04,91.7,91.75,34000.0,82.0187,82.2959,81.9919,82.0366,34000.0
2013-12-10 11:00:00,91.74,91.74,91.49,91.57,40300.0,82.0277,82.0277,81.8041,81.8757,40300.0
2013-12-10 11:30:00,91.55,91.63,91.28,91.46,91000.0,81.8578,81.9293,81.6164,81.7773,91000.0
2013-12-10 12:00:00,91.45,91.46,91.05,91.18,51400.0,81.7684,81.7773,81.4107,81.527,51400.0
2013-12-10 12:30:00,91.18,91.29,91.0,91.14,79100.0,81.527,81.6253,81.366,81.4912,79100.0
2013-12-10 13:00:00,91.22,91.28,91.08,91.18,17700.0,81.5627,81.6164,81.4375,81.527,17700.0
2013-12-10 13:30:00,91.08,91.17,90.91,90.91,24200.0,81.4375,81.518,81.2855,81.2855,24200.0
2013-12-10 14:00:00,90.91,90.99,90.9,90.97,28000.0,81.2855,81.3571,81.2766,81.3392,28000.0
2013-12-10 14:30:00,90.93,91.0,90.9,90.99,31900.0,81.3034,81.366,81.2766,81.3571,31900.0
2013-12-10 15:00:00,90.99,91.18,90.98,91.1,49300.0,81.3571,81.527,81.3481,81.4554,49300.0
2013-12-10 15:30:00,91.1,91.17,91.01,91.06,135000.0,81.4554,81.518,81.375,81.4197,135000.0
2013-12-11 09:30:00,91.89,91.98,91.69,91.71,50500.0,82.1618,82.2423,81.983,82.0008,50500.0
2013-12-11 10:00:00,91.69,91.88,91.51,91.65,51000.0,81.983,82.1528,81.822,81.9472,51000.0
2013-12-11 10:30:00,91.53,91.62,91.3,91.42,78800.0,81.8399,81.9204,81.6343,81.7415,78800.0
2013-12-11 11:00:00,91.42,91.65,91.39,91.5,37800.0,81.7415,81.9472,81.7147,81.8131,37800.0
2013-12-11 11:30:00,91.53,91.67,91.44,91.48,37900.0,81.8399,81.9651,81.7594,81.7952,37900.0
2013-12-11 12:00:00,91.45,91.47,91.22,91.25,26200.0,81.7684,81.7863,81.5627,81.5895,26200.0
2013-12-11 12:30:00,91.25,91.5,91.21,91.45,13400.0,81.5895,81.8131,81.5538,81.7684,13400.0
2013-12-11 13:00:00,91.43,91.62,91.28,91.28,18700.0,81.7505,81.9204,81.6164,81.6164,18700.0
2013-12-11 13:30:00,91.28,91.63,91.26,91.36,54800.0,81.6164,81.9293,81.5985,81.6879,54800.0
2013-12-11 14:00:00,91.39,91.39,91.07,91.24,47300.0,81.7147,81.7147,81.4286,81.5806,47300.0
2013-12-11 14:30:00,91.26,91.26,91.01,91.01,73800.0,81.5985,81.5985,81.375,81.375,73800.0
2013-12-11 15:00:00,91.02,91.15,91.01,91.12,52900.0,81.3839,81.5001,81.375,81.4733,52900.0
2013-12-11 15:30:00,91.12,91.2,91.02,91.09,137700.0,81.4733,81.5448,81.3839,81.4465,137700.0
2013-12-12 09:30:00,90.54,90.73,90.27,90.39,70500.0,80.9547,81.1246,80.7133,80.8206,70500.0
2013-12-12 10:00:00,90.43,90.44,89.94,89.94,34300.0,80.8564,80.8653,80.4182,80.4182,34300.0
2013-12-12 10:30:00,90.01,90.09,89.8,89.81,51900.0,80.4808,80.5524,80.2931,80.302,51900.0
2013-12-12 11:00:00,89.8,90.13,89.79,89.79,36000.0,80.2931,80.5881,80.2841,80.2841,36000.0
2013-12-12 11:30:00,89.75,89.79,89.57,89.65,36700.0,80.2483,80.2841,80.0874,80.1589,36700.0
2013-12-12 12:00:00,89.73,89.73,89.36,89.4,30500.0,80.2305,80.2305,79.8996,79.9354,30500.0
2013-12-12 12:30:00,89.47,89.62,89.36,89.56,25000.0,79.998,80.1321,79.8996,80.0785,25000.0
2013-12-12 13:00:00,89.57,89.72,89.57,89.64,15300.0,80.0874,80.2215,80.0874,80.15,15300.0
2013-12-12 13:30:00,89.67,89.8,89.56,89.62,22100.0,80.1768,80.2931,80.0785,80.1321,22100.0
2013-12-12 14:00:00,89.58,89.66,89.28,89.31,87700.0,80.0963,80.1679,79.8281,79.8549,87700.0
2013-12-12 14:30:00,89.31,89.51,89.27,89.44,49500.0,79.8549,80.0338,79.8192,79.9712,49500.0
2013-12-12 15:00:00,89.45,89.51,89.29,89.39,57900.0,79.9801,80.0338,79.837,79.9265,57900.0
2013-12-12 15:30:00,89.4,89.49,89.28,89.37,173700.0,79.9354,80.0159,79.8281,79.9086,173700.0
2013-12-13 09:30:00,89.34,89.4,88.69,88.69,45200.0,79.8818,79.9354,79.3006,79.3006,45200.0
2013-12-13 10:00:00,88.76,88.99,88.56,88.7,89300.0,79.3632,79.5688,79.1843,79.3095,89300.0
2013-12-13 10:30:00,88.7,88.79,88.61,88.61,61600.0,79.3095,79.39,79.229,79.229,61600.0
2013-12-13 11:00:00,88.6,88.62,88.32,88.51,47200.0,79.2201,79.238,78.9697,79.1396,47200.0
2013-12-13 11:30:00,88.57,88.75,88.46,88.75,27900.0,79.1933,79.3542,79.0949,79.3542,27900.0
2013-12-13 12:00:00,88.77,88.78,88.4,88.45,27000.0,79.3721,79.381,79.0413,79.086,27000.0
2013-12-13 12:30:00,88.48,88.65,88.34,88.42,18700.0,79.1128,79.2648,78.9876,79.0592,18700.0
2013-12-13 13:00:00,88.43,88.48,88.19,88.3,42100.0,79.0681,79.1128,78.8535,78.9519,42100.0
2013-12-13 13:30:00,88.3,88.47,88.28,88.43,31300.0,78.9519,79.1039,78.934,79.0681,31300.0
2013-12-13 14:00:00,88.43,88.45,87.82,88.04,74900.0,79.0681,79.086,78.5227,78.7194,74900.0
2013-12-13 14:30:00,87.98,88.24,87.93,88.23,42800.0,78.6657,78.8982,78.621,78.8893,42800.0
2013-12-13 15:00:00,88.24,88.32,88.1,88.24,53900.0,78.8982,78.9697,78.773,78.8982,53900.0
2013-12-13 15:30:00,88.25,88.25,88.03,88.1,199800.0,78.9071,78.9071,78.7104,78.773,199800.0
2013-12-16 09:30:00,88.73,89.17,88.64,89.17,99500.0,79.3363,79.7297,79.2559,79.7297,99500.0
2013-12-16 10:00:00,89.17,89.33,88.73,88.95,34300.0,79.7297,79.8728,79.3363,79.533,34300.0
2013-12-16 10:30:00,88.97,89.01,88.63,88.68,33700.0,79.5509,79.5867,79.2469,79.2916,33700.0
2013-12-16 11:00:00,88.62,88.69,88.37,88.53,52500.0,79.238,79.3006,79.0144,79.1575,52500.0
2013-12-16 11:30:00,88.53,88.76,88.51,88.69,34800.0,79.1575,79.3632,79.1396,79.3006,34800.0
2013-12-16 12:00:00,88.72,88.73,88.41,88.41,27800.0,79.3274,79.3363,79.0502,79.0502,27800.0
2013-12-16 12:30:00,88.42,88.44,87.99,88.04,60600.0,79.0592,79.077,78.6747,78.7194,60600.0
2013-12-16 13:00:00,88.05,88.27,87.97,88.22,46700.0,78.7283,78.925,78.6568,78.8803,46700.0
2013-12-16 13:30:00,88.21,88.34,88.17,88.27,48900.0,78.8714,78.9876,78.8356,78.925,48900.0
2013-12-16 14:00:00,88.27,88.31,88.18,88.22,28200.0,78.925,78.9608,78.8446,78.8803,28200.0
2013-12-16 14:30:00,88.22,88.42,88.19,88.31,44900.0,78.8803,79.0592,78.8535,78.9608,44900.0
2013-12-16 15:00:00,88.31,88.33,88.18,88.32,47700.0,78.9608,78.9787,78.8446,78.9697,47700.0
2013-12-16 15:30:00,88.32,88.36,88.19,88.25,87100.0,78.9697,79.0055,78.8535,78.9071,87100.0
2013-12-17 09:30:00,88.37,88.44,88.22,88.24,74200.0,79.0144,79.077,78.8803,78.8982,74200.0
2013-12-17 10:00:00,88.22,88.36,88.18,88.2,39000.0,78.8803,79.0055,78.8446,78.8624,39000.0
2013-12-17 10:30:00,88.2,88.2,88.0,88.02,161800.0,78.8624,78.8624,78.6836,78.7015,161800.0
2013-12-17 11:00:00,88.01,88.14,87.9,87.9,55200.0,78.6926,78.8088,78.5942,78.5942,55200.0
2013-12-17 11:30:00,87.9,88.28,87.8,88.19,35000.0,78.5942,78.934,78.5048,78.8535,35000.0
2013-12-17 12:00:00,88.16,88.2,88.01,88.02,19000.0,78.8267,78.8624,78.6926,78.7015,19000.0
2013-12-17 12:30:00,88.02,88.2,88.01,88.19,12900.0,78.7015,78.8624,78.6926,78.8535,12900.0
2013-12-17 13:00:00,88.1,88.12,88.0,88.04,20400.0,78.773,78.7909,78.6836,78.7194,20400.0
2013-12-17 13:30:00,88.04,88.08,87.76,87.82,43200.0,78.7194,78.7551,78.469,78.5227,43200.0
2013-12-17 14:00:00,87.82,88.1,87.76,88.06,27800.0,78.5227,78.773,78.469,78.7373,27800.0
2013-12-17 14:30:00,88.06,88.11,87.88,88.01,24800.0,78.7373,78.782,78.5763,78.6926,24800.0
2013-12-17 15:00:00,88.02,88.08,87.92,88.0,23100.0,78.7015,78.7551,78.6121,78.6836,23100.0
2013-12-17 15:30:00,88.0,88.04,87.86,87.92,94800.0,78.6836,78.7194,78.5584,78.6121,94800.0
2013-12-18 09:30:00,88.98,89.05,88.54,88.72,122400.0,79.5599,79.6225,79.1664,79.3274,122400.0
2013-12-18 10:00:00,88.73,89.1,88.62,88.89,96500.0,79.3363,79.6672,79.238,79.4794,96500.0
2013-12-18 10:30:00,88.88,89.01,88.84,88.84,69200.0,79.4705,79.5867,79.4347,79.4347,69200.0
2013-12-18 11:00:00,88.84,88.95,88.76,88.9,48400.0,79.4347,79.533,79.3632,79.4883,48400.0
2013-12-18 11:30:00,88.9,89.1,88.87,89.03,52200.0,79.4883,79.6672,79.4615,79.6046,52200.0
2013-12-18 12:00:00,89.03,89.13,88.92,89.05,17500.0,79.6046,79.694,79.5062,79.6225,17500.0
2013-12-18 12:30:00,89.05,89.19,88.93,88.94,17700.0,79.6225,79.7476,79.5152,79.5241,17700.0
2013-12-18 13:00:00,88.94,88.94,88.63,88.72,20900.0,79.5241,79.5241,79.2469,79.3274,20900.0
2013-12-18 13:30:00,88.72,89.07,88.63,89.06,30300.0,79.3274,79.6403,79.2469,79.6314,30300.0
2013-12-18 14:00:00,88.92,89.6,88.54,89.51,31900.0,79.5062,80.1142,79.1664,80.0338,31900.0
2013-12-18 14:30:00,89.52,89.98,89.5,89.71,65200.0,80.0427,80.454,80.0248,80.2126,65200.0
2013-12-18 15:00:00,89.71,89.76,89.52,89.62,72600.0,80.2126,80.2573,80.0427,80.1321,72600.0
2013-12-18 15:30:00,89.62,89.96,89.55,89.82,192600.0,80.1321,80.4361,80.0695,80.3109,192600.0
2013-12-19 09:30:00,90.43,90.49,90.13,90.25,146900.0,80.8564,80.91,80.5881,80.6954,146900.0
2013-12-19 10:00:00,90.27,90.35,89.94,90.13,58400.0,80.7133,80.7848,80.4182,80.5881,58400.0
2013-12-19 10:30:00,90.15,90.4,90.11,90.23,52200.0,80.606,80.8295,80.5702,80.6775,52200.0
2013-12-19 11:00:00,90.24,90.46,90.24,90.33,36500.0,80.6865,80.8832,80.6865,80.7669,36500.0
2013-12-19 11:30:00,90.37,90.64,90.35,90.55,23000.0,80.8027,81.0441,80.7848,80.9637,23000.0
2013-12-19 12:00:00,90.54,90.58,90.4,90.56,18200.0,80.9547,80.9905,80.8295,80.9726,18200.0
2013-12-19 12:30:00,90.56,90.69,90.5,90.61,18800.0,80.9726,81.0888,80.9189,81.0173,18800.0
2013-12-19 13:00:00,90.6,90.79,90.52,90.75,29800.0,81.0084,81.1782,80.9368,81.1425,29800.0
2013-12-19 13:30:00,90.72,90.76,90.54,90.57,34000.0,81.1157,81.1514,80.9547,80.9815,34000.0
2013-12-19 14:00:00,90.58,90.67,90.45,90.45,17100.0,80.9905,81.0709,80.8742,80.8742,17100.0
2013-12-19 14:30:00,90.45,90.99,90.42,90.73,89000.0,80.8742,81.3571,80.8474,81.1246,89000.0
2013-12-19 15:00:00,90.75,90.84,90.69,90.83,54500.0,81.1425,81.2229,81.0888,81.214,54500.0
2013-12-19 15:30:00,90.84,91.08,90.76,90.82,166600.0,81.2229,81.4375,81.1514,81.2051,166600.0
2013-12-20 09:30:00,91.45,91.69,91.29,91.35,68400.0,81.7684,81.983,81.6253,81.679,68400.0
2013-12-20 10:00:00,91.4,91.69,91.24,91.41,38700.0,81.7237,81.983,81.5806,81.7326,38700.0
2013-12-20 10:30:00,91.43,91.78,91.31,91.31,38100.0,81.7505,82.0634,81.6432,81.6432,38100.0
2013-12-20 11:00:00,91.32,91.69,91.26,91.54,24000.0,81.6521,81.983,81.5985,81.8488,24000.0
2013-12-20 11:30:00,91.55,91.62,91.3,91.35,24300.0,81.8578,81.9204,81.6343,81.679,24300.0
2013-12-20 12:00:00,91.38,91.58,91.38,91.52,13300.0,81.7058,81.8846,81.7058,81.831,13300.0
2013-12-20 12:30:00,91.59,91.68,91.51,91.59,17500.0,81.8935,81.974,81.822,81.8935,17500.0
2013-12-20 13:00:00,91.57,91.73,91.57,91.69,15500.0,81.8757,82.0187,81.8757,81.983,15500.0
2013-12-20 13:30:00,91.64,91.71,91.51,91.53,28600.0,81.9383,82.0008,81.822,81.8399,28600.0
2013-12-20 14:00:00,91.53,91.72,91.5,91.65,27900.0,81.8399,82.0098,81.8131,81.9472,27900.0
2013-12-20 14:30:00,91.67,91.72,91.55,91.6,40300.0,81.9651,82.0098,81.8578,81.9025,40300.0
2013-12-20 15:00:00,91.62,91.68,91.54,91.65,39500.0,81.9204,81.974,81.8488,81.9472,39500.0
2013-12-20 15:30:00,91.64,91.73,91.49,91.5,87300.0,81.9383,82.0187,81.8041,81.8131,87300.0
2013-12-23 09:30:00,92.57,92.6,92.33,92.44,46500.0,82.7698,82.7966,82.5552,82.6536,46500.0
2013-12-23 10:00:00,92.5,92.5,92.18,92.43,76500.0,82.7072,82.7072,82.4211,82.6446,76500.0
2013-12-23 10:30:00,92.46,92.65,92.32,92.45,31300.0,82.6714,82.8413,82.5463,82.6625,31300.0
2013-12-23 11:00:00,92.45,92.57,92.34,92.57,32700.0,82.6625,82.7698,82.5641,82.7698,32700.0
2013-12-23 11:30:00,92.53,92.66,92.0,92.14,73100.0,82.734,82.8503,82.2601,82.3853,73100.0
2013-12-23 12:00:00,92.16,92.31,92.1,92.27,24200.0,82.4032,82.5373,82.3496,82.5016,24200.0
2013-12-23 12:30:00,92.24,92.24,91.87,91.87,22000.0,82.4747,82.4747,82.1439,82.1439,22000.0
2013-12-23 13:00:00,91.88,92.03,91.88,91.96,17000.0,82.1528,82.287,82.1528,82.2244,17000.0
2013-12-23 13:30:00,91.92,92.03,91.68,91.77,35500.0,82.1886,82.287,81.974,82.0545,35500.0
2013-12-23 14:00:00,91.78,91.95,91.67,91.88,30100.0,82.0634,82.2154,81.9651,82.1528,30100.0
2013-12-23 14:30:00,91.88,92.0,91.84,91.96,18300.0,82.1528,82.2601,82.1171,82.2244,18300.0
2013-12-23 15:00:00,91.96,92.11,91.86,92.02,29300.0,82.2244,82.3585,82.135,82.278,29300.0
2013-12-23 15:30:00,92.04,92.31,92.04,92.3,77500.0,82.2959,82.5373,82.2959,82.5284,77500.0
2013-12-24 09:30:00,91.99,92.85,91.97,92.5,29200.0,82.2512,83.0202,82.2333,82.7072,29200.0
2013-12-24 10:00:00,92.6,92.65,92.43,92.5,13100.0,82.7966,82.8413,82.6446,82.7072,13100.0
2013-12-24 10:30:00,92.43,92.55,92.32,92.51,26200.0,82.6446,82.7519,82.5463,82.7162,26200.0
2013-12-24 11:00:00,92.45,92.5,92.32,92.43,11900.0,82.6625,82.7072,82.5463,82.6446,11900.0
2013-12-24 11:30:00,92.43,92.65,92.28,92.64,22700.0,82.6446,82.8413,82.5105,82.8324,22700.0
2013-12-24 12:00:00,92.7,92.72,92.52,92.68,16800.0,82.886,82.9039,82.7251,82.8682,16800.0
2013-12-24 12:30:00,92.65,92.85,92.56,92.71,37200.0,82.8413,83.0202,82.7609,82.895,37200.0
2013-12-26 09:30:00,93.25,93.25,92.74,92.78,26700.0,83.3778,83.3778,82.9218,82.9576,26700.0
2013-12-26 10:00:00,92.84,92.91,92.57,92.91,13900.0,83.0112,83.0738,82.7698,83.0738,13900.0
2013-12-26 10:30:00,92.88,92.88,92.7,92.84,15900.0,83.047,83.047,82.886,83.0112,15900.0
2013-12-26 11:00:00,92.8,92.88,92.78,92.83,15300.0,82.9754,83.047,82.9576,83.0023,15300.0
2013-12-26 11:30:00,92.88,93.0,92.8,92.9,18200.0,83.047,83.1543,82.9754,83.0649,18200.0
2013-12-26 12:00:00,92.9,93.0,92.83,92.95,11800.0,83.0649,83.1543,83.0023,83.1096,11800.0
2013-12-26 12:30:00,93.0,93.27,93.0,93.25,22500.0,83.1543,83.3957,83.1543,83.3778,22500.0
2013-12-26 13:00:00,93.23,93.32,93.17,93.28,20700.0,83.3599,83.4404,83.3063,83.4046,20700.0
2013-12-26 13:30:00,93.27,93.45,93.18,93.45,21300.0,83.3957,83.5566,83.3152,83.5566,21300.0
2013-12-26 14:00:00,93.44,93.48,93.34,93.41,15900.0,83.5477,83.5835,83.4583,83.5209,15900.0
2013-12-26 14:30:00,93.43,93.52,93.35,93.47,23900.0,83.5388,83.6192,83.4672,83.5745,23900.0
2013-12-26 15:00:00,93.48,93.55,93.42,93.54,37000.0,83.5835,83.646,83.5298,83.6371,37000.0
2013-12-26 15:30:00,93.53,93.69,93.41,93.46,84200.0,83.6282,83.7712,83.5209,83.5656,84200.0
2013-12-27 09:30:00,94.78,94.87,94.4,94.48,60300.0,84.7458,84.8263,84.4061,84.4776,60300.0
2013-12-27 10:00:00,94.52,94.7,94.48,94.62,40500.0,84.5134,84.6743,84.4776,84.6028,40500.0
2013-12-27 10:30:00,94.59,94.6,94.34,94.37,24700.0,84.5759,84.5849,84.3524,84.3792,24700.0
2013-12-27 11:00:00,94.3,94.5,94.16,94.44,24500.0,84.3166,84.4955,84.1915,84.4418,24500.0
2013-12-27 11:30:00,94.56,94.61,94.34,94.42,23300.0,84.5491,84.5938,84.3524,84.4239,23300.0
2013-12-27 12:00:00,94.44,94.77,94.44,94.6,40900.0,84.4418,84.7369,84.4418,84.5849,40900.0
2013-12-27 12:30:00,94.6,94.76,94.57,94.67,14800.0,84.5849,84.7279,84.5581,84.6475,14800.0
2013-12-27 13:00:00,94.67,94.67,94.35,94.39,27900.0,84.6475,84.6475,84.3614,84.3971,27900.0
2013-12-27 13:30:00,94.41,94.53,94.21,94.26,17600.0,84.415,84.5223,84.2362,84.2809,17600.0
2013-12-27 14:00:00,94.25,94.41,94.22,94.35,15100.0,84.2719,84.415,84.2451,84.3614,15100.0
2013-12-27 14:30:00,94.35,94.43,94.15,94.16,53300.0,84.3614,84.4329,84.1825,84.1915,53300.0
2013-12-27 15:00:00,94.17,94.19,94.04,94.09,46100.0,84.2004,84.2183,84.0842,84.1289,46100.0
2013-12-27 15:30:00,94.09,94.1,93.9,94.03,134200.0,84.1289,84.1378,83.959,84.0752,134200.0
2013-12-30 09:30:00,94.2,94.3,93.84,93.87,50600.0,84.2272,84.3166,83.9053,83.9322,50600.0
2013-12-30 10:00:00,93.92,94.08,93.74,93.74,22700.0,83.9769,84.1199,83.8159,83.8159,22700.0
2013-12-30 10:30:00,93.73,93.85,93.72,93.78,10500.0,83.807,83.9143,83.7981,83.8517,10500.0
2013-12-30 11:00:00,93.76,94.15,93.76,93.92,37200.0,83.8338,84.1825,83.8338,83.9769,37200.0
2013-12-30 11:30:00,93.89,93.93,93.66,93.69,22600.0,83.9501,83.9858,83.7444,83.7712,22600.0
2013-12-30 12:00:00,93.72,93.74,93.56,93.62,14900.0,83.7981,83.8159,83.655,83.7086,14900.0
2013-12-30 12:30:00,93.62,93.66,93.52,93.59,11500.0,83.7086,83.7444,83.6192,83.6818,11500.0
2013-12-30 13:00:00,93.55,93.86,93.55,93.8,37500.0,83.646,83.9232,83.646,83.8696,37500.0
2013-12-30 13:30:00,93.8,93.82,93.56,93.61,38700.0,83.8696,83.8875,83.655,83.6997,38700.0
2013-12-30 14:00:00,93.61,93.85,93.56,93.76,75000.0,83.6997,83.9143,83.655,83.8338,75000.0
2013-12-30 14:30:00,93.76,93.97,93.76,93.79,26500.0,83.8338,84.0216,83.8338,83.8606,26500.0
2013-12-30 15:00:00,93.79,93.82,93.68,93.74,27200.0,83.8606,83.8875,83.7623,83.8159,27200.0
2013-12-30 15:30:00,93.73,93.73,93.43,93.44,146500.0,83.807,83.807,83.5388,83.5477,146500.0
2013-12-31 09:30:00,93.42,93.83,93.38,93.7,19000.0,83.5298,83.8964,83.494,83.7802,19000.0
2013-12-31 10:00:00,93.66,93.91,93.56,93.65,10400.0,83.7444,83.9679,83.655,83.7355,10400.0
2013-12-31 10:30:00,93.71,93.87,93.68,93.79,20100.0,83.7891,83.9322,83.7623,83.8606,20100.0
2013-12-31 11:00:00,93.75,93.88,93.59,93.67,10100.0,83.8249,83.9411,83.6818,83.7533,10100.0
2013-12-31 11:30:00,93.67,93.68,93.37,93.44,22900.0,83.7533,83.7623,83.4851,83.5477,22900.0
2013-12-31 12:00:00,93.44,93.57,93.33,93.37,16900.0,83.5477,83.6639,83.4493,83.4851,16900.0
2013-12-31 12:30:00,93.37,93.68,93.35,93.64,14700.0,83.4851,83.7623,83.4672,83.7265,14700.0
2013-12-31 13:00:00,93.62,93.76,93.53,93.73,19200.0,83.7086,83.8338,83.6282,83.807,19200.0
2013-12-31 13:30:00,93.72,93.92,93.67,93.87,14000.0,83.7981,83.9769,83.7533,83.9322,14000.0
2013-12-31 14:00:00,93.92,93.97,93.64,93.75,19800.0,83.9769,84.0216,83.7265,83.8249,19800.0
2013-12-31 14:30:00,93.76,93.78,93.65,93.66,18000.0,83.8338,83.8517,83.7355,83.7444,18000.0
2013-12-31 15:00:00,93.72,93.72,93.53,93.69,21700.0,83.7981,83.7981,83.6282,83.7712,21700.0
2013-12-31 15:30:00,93.69,93.96,93.64,93.71,67600.0,83.7712,84.0126,83.7265,83.7891,67600.0
2014-01-02 09:30:00,92.62,92.7,92.17,92.32,112700.0,82.8145,82.886,82.4121,82.5463,112700.0
2014-01-02 10:00:00,92.24,92.32,92.04,92.3,100300.0,82.4747,82.5463,82.2959,82.5284,100300.0
2014-01-02 10:30:00,92.24,92.4,92.02,92.38,77000.0,82.4747,82.6178,82.278,82.5999,77000.0
2014-01-02 11:00:00,92.38,92.82,92.25,92.62,68900.0,82.5999,82.9933,82.4837,82.8145,68900.0
2014-01-02 11:30:00,92.62,92.8,92.51,92.53,49300.0,82.8145,82.9754,82.7162,82.734,49300.0
2014-01-02 12:00:00,92.54,92.68,92.52,92.53,24800.0,82.743,82.8682,82.7251,82.734,24800.0
2014-01-02 12:30:00,92.53,92.72,92.53,92.67,21000.0,82.734,82.9039,82.734,82.8592,21000.0
2014-01-02 13:00:00,92.62,92.68,92.51,92.54,15200.0,82.8145,82.8682,82.7162,82.743,15200.0
2014-01-02 13:30:00,92.57,92.63,92.47,92.53,21100.0,82.7698,82.8234,82.6804,82.734,21100.0
2014-01-02 14:00:00,92.53,92.56,92.26,92.28,15400.0,82.734,82.7609,82.4926,82.5105,15400.0
2014-01-02 14:30:00,92.29,92.53,92.29,92.34,19100.0,82.5194,82.734,82.5194,82.5641,19100.0
2014-01-02 15:00:00,92.37,92.69,92.36,92.44,37500.0,82.591,82.8771,82.582,82.6536,37500.0
2014-01-02 15:30:00,92.44,92.53,92.25,92.37,78900.0,82.6536,82.734,82.4837,82.591,78900.0
2014-01-03 09:30:00,92.36,92.54,92.17,92.26,62800.0,82.582,82.743,82.4121,82.4926,62800.0
2014-01-03 10:00:00,92.33,92.53,92.29,92.4,35000.0,82.5552,82.734,82.5194,82.6178,35000.0
2014-01-03 10:30:00,92.37,92.57,92.31,92.38,35600.0,82.591,82.7698,82.5373,82.5999,35600.0
2014-01-03 11:00:00,92.37,92.47,92.09,92.09,23900.0,82.591,82.6804,82.3406,82.3406,23900.0
2014-01-03 11:30:00,92.06,92.15,91.99,92.05,62600.0,82.3138,82.3943,82.2512,82.3048,62600.0
2014-01-03 12:00:00,92.04,92.07,91.91,92.01,12700.0,82.2959,82.3227,82.1797,82.2691,12700.0
2014-01-03 12:30:00,92.04,92.11,91.97,92.05,37800.0,82.2959,82.3585,82.2333,82.3048,37800.0
2014-01-03 13:00:00,92.04,92.12,92.02,92.04,48100.0,82.2959,82.3674,82.278,82.2959,48100.0
2014-01-03 13:30:00,92.05,92.09,91.93,92.04,23500.0,82.3048,82.3406,82.1976,82.2959,23500.0
2014-01-03 14:00:00,92.04,92.22,92.0,92.06,31100.0,82.2959,82.4569,82.2601,82.3138,31100.0
2014-01-03 14:30:00,92.06,92.2,92.05,92.09,28700.0,82.3138,82.439,82.3048,82.3406,28700.0
2014-01-03 15:00:00,92.1,92.26,92.04,92.16,50500.0,82.3496,82.4926,82.2959,82.4032,50500.0
2014-01-03 15:30:00,92.18,92.22,91.97,92.03,69700.0,82.4211,82.4569,82.2333,82.287,69700.0
2014-01-06 09:30:00,91.06,91.09,90.65,90.86,103700.0,81.4197,81.4465,81.0531,81.2408,103700.0
2014-01-06 10:00:00,90.85,90.94,90.43,90.52,73200.0,81.2319,81.3124,80.8564,80.9368,73200.0
2014-01-06 10:30:00,90.53,90.6,90.19,90.4,56500.0,80.9458,81.0084,80.6418,80.8295,56500.0
2014-01-06 11:00:00,90.41,90.52,90.02,90.03,44100.0,80.8385,80.9368,80.4898,80.4987,44100.0
2014-01-06 11:30:00,90.08,90.16,89.99,90.09,32100.0,80.5434,80.6149,80.4629,80.5524,32100.0
2014-01-06 12:00:00,90.1,90.31,90.1,90.22,13600.0,80.5613,80.7491,80.5613,80.6686,13600.0
2014-01-06 12:30:00,90.17,90.24,90.04,90.23,22000.0,80.6239,80.6865,80.5076,80.6775,22000.0
2014-01-06 13:00:00,90.23,90.23,90.07,90.16,14900.0,80.6775,80.6775,80.5345,80.6149,14900.0
2014-01-06 13:30:00,90.13,90.49,90.07,90.42,17400.0,80.5881,80.91,80.5345,80.8474,17400.0
2014-01-06 14:00:00,90.43,90.47,90.3,90.33,13800.0,80.8564,80.8921,80.7401,80.7669,13800.0
2014-01-06 14:30:00,90.32,90.48,90.27,90.4,15500.0,80.758,80.9011,80.7133,80.8295,15500.0
2014-01-06 15:00:00,90.39,90.39,90.19,90.23,25600.0,80.8206,80.8206,80.6418,80.6775,25600.0
2014-01-06 15:30:00,90.26,90.28,90.05,90.15,73500.0,80.7044,80.7222,80.5166,80.606,73500.0
2014-01-07 09:30:00,88.97,89.19,88.81,89.09,173600.0,79.5509,79.7476,79.4079,79.6582,173600.0
2014-01-07 10:00:00,89.07,89.19,88.91,89.08,87100.0,79.6403,79.7476,79.4973,79.6493,87100.0
2014-01-07 10:30:00,89.12,89.4,89.07,89.2,76200.0,79.685,79.9354,79.6403,79.7566,76200.0
2014-01-07 11:00:00,89.25,89.31,89.12,89.29,44200.0,79.8013,79.8549,79.685,79.837,44200.0
2014-01-07 11:30:00,89.29,89.3,89.12,89.12,24300.0,79.837,79.846,79.685,79.685,24300.0
2014-01-07 12:00:00,89.15,89.24,89.02,89.11,27300.0,79.7119,79.7923,79.5956,79.6761,27300.0
2014-01-07 12:30:00,89.11,89.23,89.09,89.14,24900.0,79.6761,79.7834,79.6582,79.7029,24900.0
2014-01-07 13:00:00,89.16,89.46,89.11,89.46,52800.0,79.7208,79.989,79.6761,79.989,52800.0
2014-01-07 13:30:00,89.46,89.6,89.37,89.39,25100.0,79.989,80.1142,79.9086,79.9265,25100.0
2014-01-07 14:00:00,89.35,89.41,89.17,89.19,38300.0,79.8907,79.9443,79.7297,79.7476,38300.0
2014-01-07 14:30:00,89.22,89.46,89.22,89.45,16200.0,79.7745,79.989,79.7745,79.9801,16200.0
2014-01-07 15:00:00,89.46,89.54,89.29,89.38,46300.0,79.989,80.0606,79.837,79.9175,46300.0
2014-01-07 15:30:00,89.33,89.45,89.32,89.4,50500.0,79.8728,79.9801,79.8639,79.9354,50500.0
2014-01-08 09:30:00,89.28,89.3,89.05,89.3,129300.0,79.8281,79.846,79.6225,79.846,129300.0
2014-01-08 10:00:00,89.28,89.35,89.23,89.34,94200.0,79.8281,79.8907,79.7834,79.8818,94200.0
2014-01-08 10:30:00,89.35,89.35,89.18,89.19,50500.0,79.8907,79.8907,79.7387,79.7476,50500.0
2014-01-08 11:00:00,89.16,89.27,89.05,89.05,50900.0,79.7208,79.8192,79.6225,79.6225,50900.0
2014-01-08 11:30:00,89.11,89.33,89.11,89.31,11400.0,79.6761,79.8728,79.6761,79.8549,11400.0
2014-01-08 12:00:00,89.29,89.29,89.16,89.16,11800.0,79.837,79.837,79.7208,79.7208,11800.0
2014-01-08 12:30:00,89.16,89.16,88.96,89.06,21000.0,79.7208,79.7208,79.542,79.6314,21000.0
2014-01-08 13:00:00,89.06,89.26,89.04,89.26,53900.0,79.6314,79.8102,79.6135,79.8102,53900.0
2014-01-08 13:30:00,89.29,89.63,89.27,89.61,26400.0,79.837,80.1411,79.8192,80.1232,26400.0
2014-01-08 14:00:00,89.55,89.73,89.35,89.56,64200.0,80.0695,80.2305,79.8907,80.0785,64200.0
2014-01-08 14:30:00,89.53,89.61,89.4,89.5,32900.0,80.0516,80.1232,79.9354,80.0248,32900.0
2014-01-08 15:00:00,89.46,89.62,89.38,89.54,72000.0,79.989,80.1321,79.9175,80.0606,72000.0
2014-01-08 15:30:00,89.56,89.72,89.51,89.62,90900.0,80.0785,80.2215,80.0338,80.1321,90900.0
2014-01-09 09:30:00,90.76,90.76,90.36,90.56,107400.0,81.1514,81.1514,80.7938,80.9726,107400.0
2014-01-09 10:00:00,90.56,90.61,90.37,90.48,72700.0,80.9726,81.0173,80.8027,80.9011,72700.0
2014-01-09 10:30:00,90.48,90.56,89.97,90.07,102400.0,80.9011,80.9726,80.4451,80.5345,102400.0
2014-01-09 11:00:00,90.05,90.13,89.71,90.07,50300.0,80.5166,80.5881,80.2126,80.5345,50300.0
2014-01-09 11:30:00,90.1,90.26,89.81,89.81,15600.0,80.5613,80.7044,80.302,80.302,15600.0
2014-01-09 12:00:00,89.73,90.12,89.66,90.11,11300.0,80.2305,80.5792,80.1679,80.5702,11300.0
2014-01-09 12:30:00,90.17,90.26,90.09,90.16,15000.0,80.6239,80.7044,80.5524,80.6149,15000.0
2014-01-09 13:00:00,90.21,90.26,90.08,90.24,24200.0,80.6596,80.7044,80.5434,80.6865,24200.0
2014-01-09 13:30:00,90.24,90.24,89.96,89.99,16500.0,80.6865,80.6865,80.4361,80.4629,16500.0
2014-01-09 14:00:00,89.96,90.15,89.89,90.1,55600.0,80.4361,80.606,80.3735,80.5613,55600.0
2014-01-09 14:30:00,90.09,90.19,89.94,90.04,94600.0,80.5524,80.6418,80.4182,80.5076,94600.0
2014-01-09 15:00:00,90.08,90.13,89.99,90.12,46900.0,80.5434,80.5881,80.4629,80.5792,46900.0
2014-01-09 15:30:00,90.1,90.23,90.01,90.17,70000.0,80.5613,80.6775,80.4808,80.6239,70000.0
2014-01-10 09:30:00,90.28,90.45,90.18,90.38,131500.0,80.7222,80.8742,80.6328,80.8116,131500.0
2014-01-10 10:00:00,90.33,90.71,90.28,90.71,39200.0,80.7669,81.1067,80.7222,81.1067,39200.0
2014-01-10 10:30:00,90.75,90.82,90.39,90.53,34800.0,81.1425,81.2051,80.8206,80.9458,34800.0
2014-01-10 11:00:00,90.51,90.58,90.3,90.45,31900.0,80.9279,80.9905,80.7401,80.8742,31900.0
2014-01-10 11:30:00,90.42,90.49,90.26,90.26,33400.0,80.8474,80.91,80.7044,80.7044,33400.0
2014-01-10 12:00:00,90.33,90.33,90.08,90.25,24000.0,80.7669,80.7669,80.5434,80.6954,24000.0
2014-01-10 12:30:00,90.23,90.35,90.21,90.33,33200.0,80.6775,80.7848,80.6596,80.7669,33200.0
2014-01-10 13:00:00,90.33,90.48,90.28,90.46,24700.0,80.7669,80.9011,80.7222,80.8832,24700.0
2014-01-10 13:30:00,90.42,90.68,90.4,90.49,26400.0,80.8474,81.0799,80.8295,80.91,26400.0
2014-01-10 14:00:00,90.49,90.51,90.39,90.43,38200.0,80.91,80.9279,80.8206,80.8564,38200.0
2014-01-10 14:30:00,90.36,90.7,90.36,90.7,42100.0,80.7938,81.0978,80.7938,81.0978,42100.0
2014-01-10 15:00:00,90.68,90.99,90.68,90.98,22500.0,81.0799,81.3571,81.0799,81.3481,22500.0
2014-01-10 15:30:00,90.99,91.07,90.95,91.0,51700.0,81.3571,81.4286,81.3213,81.366,51700.0
2014-01-13 09:30:00,90.08,90.59,90.05,90.49,106600.0,80.5434,80.9994,80.5166,80.91,106600.0
2014-01-13 10:00:00,90.48,90.7,90.4,90.61,67500.0,80.9011,81.0978,80.8295,81.0173,67500.0
2014-01-13 10:30:00,90.66,90.66,90.48,90.54,47200.0,81.062,81.062,80.9011,80.9547,47200.0
2014-01-13 11:00:00,90.55,90.69,90.48,90.58,53500.0,80.9637,81.0888,80.9011,80.9905,53500.0
2014-01-13 11:30:00,90.6,90.68,90.52,90.57,58900.0,81.0084,81.0799,80.9368,80.9815,58900.0
2014-01-13 12:00:00,90.57,90.7,90.55,90.65,74300.0,80.9815,81.0978,80.9637,81.0531,74300.0
2014-01-13 12:30:00,90.6,90.7,90.55,90.65,34400.0,81.0084,81.0978,80.9637,81.0531,34400.0
2014-01-13 13:00:00,90.65,90.77,90.58,90.77,76800.0,81.0531,81.1604,80.9905,81.1604,76800.0
2014-01-13 13:30:00,90.77,90.77,90.53,90.66,79100.0,81.1604,81.1604,80.9458,81.062,79100.0
2014-01-13 14:00:00,90.62,90.69,90.57,90.58,72900.0,81.0262,81.0888,80.9815,80.9905,72900.0
2014-01-13 14:30:00,90.57,90.57,90.34,90.49,65200.0,80.9815,80.9815,80.7759,80.91,65200.0
2014-01-13 15:00:00,90.46,90.54,90.21,90.29,149600.0,80.8832,80.9547,80.6596,80.7312,149600.0
2014-01-13 15:30:00,90.27,90.43,90.16,90.36,188900.0,80.7133,80.8564,80.6149,80.7938,188900.0
2014-01-14 09:30:00,90.2,90.83,90.13,90.82,265700.0,80.6507,81.214,80.5881,81.2051,265700.0
2014-01-14 10:00:00,90.83,91.04,90.53,90.83,155100.0,81.214,81.4018,80.9458,81.214,155100.0
2014-01-14 10:30:00,90.88,91.15,90.83,91.13,75400.0,81.2587,81.5001,81.214,81.4822,75400.0
2014-01-14 11:00:00,91.1,91.12,90.87,90.92,90300.0,81.4554,81.4733,81.2498,81.2945,90300.0
2014-01-14 11:30:00,90.92,91.15,90.87,91.08,46500.0,81.2945,81.5001,81.2498,81.4375,46500.0
2014-01-14 12:00:00,91.12,91.34,90.95,91.21,17500.0,81.4733,81.67,81.3213,81.5538,17500.0
2014-01-14 12:30:00,91.21,91.38,91.02,91.19,18900.0,81.5538,81.7058,81.3839,81.5359,18900.0
2014-01-14 13:00:00,91.23,91.41,91.1,91.1,15400.0,81.5717,81.7326,81.4554,81.4554,15400.0
2014-01-14 13:30:00,91.1,91.26,91.01,91.05,16400.0,81.4554,81.5985,81.375,81.4107,16400.0
2014-01-14 14:00:00,91.11,91.12,91.0,91.09,10400.0,81.4644,81.4733,81.366,81.4465,10400.0
2014-01-14 14:30:00,91.09,91.24,91.0,91.24,54600.0,81.4465,81.5806,81.366,81.5806,54600.0
2014-01-14 15:00:00,91.2,91.3,91.16,91.28,40900.0,81.5448,81.6343,81.5091,81.6164,40900.0
2014-01-14 15:30:00,91.29,91.31,91.11,91.17,117500.0,81.6253,81.6432,81.4644,81.518,117500.0
2014-01-15 09:30:00,90.29,90.75,90.0,90.13,192200.0,80.7312,81.1425,80.4719,80.5881,192200.0
2014-01-15 10:00:00,90.15,90.32,89.98,89.98,183800.0,80.606,80.758,80.454,80.454,183800.0
2014-01-15 10:30:00,89.96,90.04,89.26,89.3,111200.0,80.4361,80.5076,79.8102,79.846,111200.0
2014-01-15 11:00:00,89.35,89.57,89.29,89.37,74800.0,79.8907,80.0874,79.837,79.9086,74800.0
2014-01-15 11:30:00,89.37,89.63,89.29,89.47,98400.0,79.9086,80.1411,79.837,79.998,98400.0
2014-01-15 12:00:00,89.51,89.82,89.51,89.74,25500.0,80.0338,80.3109,80.0338,80.2394,25500.0
2014-01-15 12:30:00,89.72,89.78,89.5,89.75,75100.0,80.2215,80.2752,80.0248,80.2483,75100.0
2014-01-15 13:00:00,89.79,89.86,89.56,89.63,25000.0,80.2841,80.3467,80.0785,80.1411,25000.0
2014-01-15 13:30:00,89.61,89.64,89.3,89.5,49500.0,80.1232,80.15,79.846,80.0248,49500.0
2014-01-15 14:00:00,89.53,89.54,89.32,89.37,56800.0,80.0516,80.0606,79.8639,79.9086,56800.0
2014-01-15 14:30:00,89.37,89.47,89.1,89.47,140100.0,79.9086,79.998,79.6672,79.998,140100.0
2014-01-15 15:00:00,89.46,89.54,89.24,89.29,129400.0,79.989,80.0606,79.7923,79.837,129400.0
2014-01-15 15:30:00,89.28,89.48,89.28,89.42,175500.0,79.8281,80.0069,79.8281,79.9533,175500.0
2014-01-16 09:30:00,86.62,86.67,85.33,85.33,438900.0,77.4497,77.4944,76.2963,76.2963,438900.0
2014-01-16 10:00:00,85.34,85.53,84.84,85.24,449700.0,76.3052,76.4751,75.8582,76.2158,449700.0
2014-01-16 10:30:00,85.27,85.65,85.1,85.24,146300.0,76.2426,76.5824,76.0906,76.2158,146300.0
2014-01-16 11:00:00,85.24,85.76,85.24,85.42,225900.0,76.2158,76.6808,76.2158,76.3768,225900.0
2014-01-16 11:30:00,85.43,85.54,85.31,85.31,49200.0,76.3857,76.4841,76.2784,76.2784,49200.0
2014-01-16 12:00:00,85.31,85.36,85.09,85.31,45900.0,76.2784,76.3231,76.0817,76.2784,45900.0
2014-01-16 12:30:00,85.31,85.5,85.3,85.43,56100.0,76.2784,76.4483,76.2695,76.3857,56100.0
2014-01-16 13:00:00,85.42,85.51,85.29,85.46,54100.0,76.3768,76.4572,76.2605,76.4125,54100.0
2014-01-16 13:30:00,85.46,85.63,85.43,85.62,96400.0,76.4125,76.5645,76.3857,76.5556,96400.0
2014-01-16 14:00:00,85.62,85.66,85.39,85.44,82600.0,76.5556,76.5913,76.3499,76.3946,82600.0
2014-01-16 14:30:00,85.44,85.49,85.17,85.28,173000.0,76.3946,76.4393,76.1532,76.2516,173000.0
2014-01-16 15:00:00,85.27,85.41,85.11,85.11,110600.0,76.2426,76.3678,76.0996,76.0996,110600.0
2014-01-16 15:30:00,85.1,85.34,84.98,85.22,396800.0,76.0906,76.3052,75.9833,76.1979,396800.0
2014-01-17 09:30:00,83.69,84.0,83.28,84.0,319700.0,74.8299,75.1071,74.4633,75.1071,319700.0
2014-01-17 10:00:00,84.0,84.09,83.93,84.0,191500.0,75.1071,75.1876,75.0445,75.1071,191500.0
2014-01-17 10:30:00,83.98,84.09,83.82,83.96,99900.0,75.0892,75.1876,74.9461,75.0713,99900.0
2014-01-17 11:00:00,83.97,84.28,83.94,84.19,266800.0,75.0803,75.3574,75.0534,75.277,266800.0
2014-01-17 11:30:00,84.23,84.35,83.76,83.92,111400.0,75.3127,75.42,74.8925,75.0356,111400.0
2014-01-17 12:00:00,83.93,84.28,83.81,84.02,130100.0,75.0445,75.3574,74.9372,75.125,130100.0
2014-01-17 12:30:00,84.02,84.29,83.96,84.15,135400.0,75.125,75.3664,75.0713,75.2412,135400.0
2014-01-17 13:00:00,84.13,84.21,83.98,84.12,45600.0,75.2233,75.2949,75.0892,75.2144,45600.0
2014-01-17 13:30:00,84.12,84.2,84.02,84.13,140100.0,75.2144,75.2859,75.125,75.2233,140100.0
2014-01-17 14:00:00,84.12,84.3,84.03,84.16,109200.0,75.2144,75.3753,75.1339,75.2501,109200.0
2014-01-17 14:30:00,84.17,84.32,84.05,84.17,153700.0,75.2591,75.3932,75.1518,75.2591,153700.0
2014-01-17 15:00:00,84.19,84.3,84.06,84.07,73100.0,75.277,75.3753,75.1607,75.1697,73100.0
2014-01-17 15:30:00,84.1,84.48,84.07,84.4,171900.0,75.1965,75.5363,75.1697,75.4647,171900.0
2014-01-21 09:30:00,85.3,85.39,85.08,85.08,358300.0,76.2695,76.3499,76.0727,76.0727,358300.0
2014-01-21 10:00:00,85.11,85.26,84.98,85.13,146700.0,76.0996,76.2337,75.9833,76.1175,146700.0
2014-01-21 10:30:00,85.07,85.36,84.88,85.29,123700.0,76.0638,76.3231,75.8939,76.2605,123700.0
2014-01-21 11:00:00,85.29,85.68,85.29,85.47,127700.0,76.2605,76.6092,76.2605,76.4215,127700.0
2014-01-21 11:30:00,85.48,85.95,85.42,85.47,77800.0,76.4304,76.8506,76.3768,76.4215,77800.0
2014-01-21 12:00:00,85.47,86.13,85.4,85.84,46200.0,76.4215,77.0116,76.3589,76.7523,46200.0
2014-01-21 12:30:00,85.83,86.26,85.78,86.0,42400.0,76.7433,77.1278,76.6986,76.8954,42400.0
2014-01-21 13:00:00,86.0,86.23,85.83,86.02,54400.0,76.8954,77.101,76.7433,76.9132,54400.0
2014-01-21 13:30:00,86.03,86.28,86.02,86.28,52900.0,76.9222,77.1457,76.9132,77.1457,52900.0
2014-01-21 14:00:00,86.29,86.74,86.26,86.74,91500.0,77.1546,77.557,77.1278,77.557,91500.0
2014-01-21 14:30:00,86.75,86.87,86.58,86.59,112900.0,77.566,77.6732,77.4139,77.4229,112900.0
2014-01-21 15:00:00,86.59,87.0,86.56,86.96,143300.0,77.4229,77.7895,77.3961,77.7537,143300.0
2014-01-21 15:30:00,87.0,87.28,86.85,87.17,303900.0,77.7895,78.0398,77.6554,77.9415,303900.0
2014-01-22 09:30:00,91.43,92.13,90.99,91.9,461700.0,81.7505,82.3764,81.3571,82.1707,461700.0
2014-01-22 10:00:00,91.9,92.29,90.66,91.33,347500.0,82.1707,82.5194,81.062,81.6611,347500.0
2014-01-22 10:30:00,91.34,91.5,90.71,91.01,232900.0,81.67,81.8131,81.1067,81.375,232900.0
2014-01-22 11:00:00,91.06,91.91,90.78,91.34,213500.0,81.4197,82.1797,81.1693,81.67,213500.0
2014-01-22 11:30:00,91.27,91.71,90.95,90.99,96400.0,81.6074,82.0008,81.3213,81.3571,96400.0
2014-01-22 12:00:00,91.04,91.06,90.43,90.6,157300.0,81.4018,81.4197,80.8564,81.0084,157300.0
2014-01-22 12:30:00,90.6,90.68,90.15,90.45,73800.0,81.0084,81.0799,80.606,80.8742,73800.0
2014-01-22 13:00:00,90.45,90.78,90.36,90.54,60300.0,80.8742,81.1693,80.7938,80.9547,60300.0
2014-01-22 13:30:00,90.49,90.52,90.19,90.42,100200.0,80.91,80.9368,80.6418,80.8474,100200.0
2014-01-22 14:00:00,90.42,90.9,90.27,90.85,81300.0,80.8474,81.2766,80.7133,81.2319,81300.0
2014-01-22 14:30:00,90.86,90.9,90.44,90.68,109900.0,81.2408,81.2766,80.8653,81.0799,109900.0
2014-01-22 15:00:00,90.73,91.09,90.67,91.07,144200.0,81.1246,81.4465,81.0709,81.4286,144200.0
2014-01-22 15:30:00,91.1,91.39,90.99,91.3,315600.0,81.4554,81.7147,81.3571,81.6343,315600.0
2014-01-23 09:30:00,90.17,90.17,89.25,89.33,257000.0,80.6239,80.6239,79.8013,79.8728,257000.0
2014-01-23 10:00:00,89.28,89.5,88.95,88.95,94600.0,79.8281,80.0248,79.533,79.533,94600.0
2014-01-23 10:30:00,88.93,88.96,88.18,88.36,161700.0,79.5152,79.542,78.8446,79.0055,161700.0
2014-01-23 11:00:00,88.41,88.42,87.97,88.01,182500.0,79.0502,79.0592,78.6568,78.6926,182500.0
2014-01-23 11:30:00,88.07,88.18,87.55,87.59,89300.0,78.7462,78.8446,78.2813,78.317,89300.0
2014-01-23 12:00:00,87.59,87.65,87.29,87.47,148900.0,78.317,78.3707,78.0488,78.2097,148900.0
2014-01-23 12:30:00,87.45,87.74,87.28,87.74,118000.0,78.1918,78.4511,78.0398,78.4511,118000.0
2014-01-23 13:00:00,87.76,87.9,87.68,87.8,23700.0,78.469,78.5942,78.3975,78.5048,23700.0
2014-01-23 13:30:00,87.79,87.88,87.54,87.74,86200.0,78.4958,78.5763,78.2723,78.4511,86200.0
2014-01-23 14:00:00,87.74,87.96,87.71,87.92,67000.0,78.4511,78.6478,78.4243,78.6121,67000.0
2014-01-23 14:30:00,87.88,88.3,87.88,88.29,46300.0,78.5763,78.9519,78.5763,78.9429,46300.0
2014-01-23 15:00:00,88.25,88.3,88.04,88.19,44700.0,78.9071,78.9519,78.7194,78.8535,44700.0
2014-01-23 15:30:00,88.2,88.62,88.13,88.34,201200.0,78.8624,79.238,78.7999,78.9876,201200.0
2014-01-24 09:30:00,90.04,90.09,88.98,89.18,471800.0,80.5076,80.5524,79.5599,79.7387,471800.0
2014-01-24 10:00:00,89.15,89.23,88.18,88.44,208400.0,79.7119,79.7834,78.8446,79.077,208400.0
2014-01-24 10:30:00,88.45,88.48,87.72,88.14,137100.0,79.086,79.1128,78.4333,78.8088,137100.0
2014-01-24 11:00:00,88.24,88.41,88.02,88.03,111000.0,78.8982,79.0502,78.7015,78.7104,111000.0
2014-01-24 11:30:00,88.02,88.24,87.62,87.8,37300.0,78.7015,78.8982,78.3438,78.5048,37300.0
2014-01-24 12:00:00,87.83,87.91,87.73,87.87,25700.0,78.5316,78.6031,78.4422,78.5674,25700.0
2014-01-24 12:30:00,87.88,87.98,87.75,87.92,29900.0,78.5763,78.6657,78.4601,78.6121,29900.0
2014-01-24 13:00:00,87.92,88.12,87.9,87.99,21800.0,78.6121,78.7909,78.5942,78.6747,21800.0
2014-01-24 13:30:00,87.99,88.05,87.73,87.85,57000.0,78.6747,78.7283,78.4422,78.5495,57000.0
2014-01-24 14:00:00,87.78,87.82,87.48,87.56,91300.0,78.4869,78.5227,78.2187,78.2902,91300.0
2014-01-24 14:30:00,87.59,88.18,87.58,88.14,139500.0,78.317,78.8446,78.3081,78.8088,139500.0
2014-01-24 15:00:00,88.11,88.23,87.65,87.66,70400.0,78.782,78.8893,78.3707,78.3796,70400.0
2014-01-24 15:30:00,87.67,87.91,87.54,87.59,250400.0,78.3886,78.6031,78.2723,78.317,250400.0
2014-01-27 09:30:00,88.44,88.51,88.01,88.06,148900.0,79.077,79.1396,78.6926,78.7373,148900.0
2014-01-27 10:00:00,88.02,88.27,87.58,87.58,76600.0,78.7015,78.925,78.3081,78.3081,76600.0
2014-01-27 10:30:00,87.56,88.1,87.56,87.99,75300.0,78.2902,78.773,78.2902,78.6747,75300.0
2014-01-27 11:00:00,88.04,88.26,87.89,88.25,73600.0,78.7194,78.9161,78.5853,78.9071,73600.0
2014-01-27 11:30:00,88.21,88.28,87.63,87.66,40800.0,78.8714,78.934,78.3528,78.3796,40800.0
2014-01-27 12:00:00,87.65,87.68,87.05,87.48,49200.0,78.3707,78.3975,77.8342,78.2187,49200.0
2014-01-27 12:30:00,87.48,87.65,87.32,87.55,27200.0,78.2187,78.3707,78.0756,78.2813,27200.0
2014-01-27 13:00:00,87.52,87.99,87.5,87.87,30100.0,78.2544,78.6747,78.2365,78.5674,30100.0
2014-01-27 13:30:00,87.91,88.14,87.85,88.03,50000.0,78.6031,78.8088,78.5495,78.7104,50000.0
2014-01-27 14:00:00,88.03,88.27,88.01,88.12,71700.0,78.7104,78.925,78.6926,78.7909,71700.0
2014-01-27 14:30:00,88.09,88.22,87.98,88.13,74600.0,78.7641,78.8803,78.6657,78.7999,74600.0
2014-01-27 15:00:00,88.08,88.15,87.84,87.86,88100.0,78.7551,78.8177,78.5406,78.5584,88100.0
2014-01-27 15:30:00,87.86,88.01,87.6,87.62,315300.0,78.5584,78.6926,78.326,78.3438,315300.0
2014-01-28 09:30:00,87.88,88.1,87.44,87.44,79100.0,78.5763,78.773,78.1829,78.1829,79100.0
2014-01-28 10:00:00,87.45,87.57,87.22,87.41,71100.0,78.1918,78.2991,77.9862,78.1561,71100.0
2014-01-28 10:30:00,87.42,87.47,87.19,87.34,43100.0,78.165,78.2097,77.9594,78.0935,43100.0
2014-01-28 11:00:00,87.34,87.37,86.88,86.91,30800.0,78.0935,78.1203,77.6822,77.709,30800.0
2014-01-28 11:30:00,86.92,86.96,86.62,86.74,27600.0,77.718,77.7537,77.4497,77.557,27600.0
2014-01-28 12:00:00,86.7,86.86,86.58,86.7,20300.0,77.5212,77.6643,77.4139,77.5212,20300.0
2014-01-28 12:30:00,86.79,86.85,86.67,86.81,19100.0,77.6017,77.6554,77.4944,77.6196,19100.0
2014-01-28 13:00:00,86.83,86.91,86.78,86.85,44200.0,77.6375,77.709,77.5928,77.6554,44200.0
2014-01-28 13:30:00,86.82,86.87,86.71,86.76,26600.0,77.6285,77.6732,77.5302,77.5749,26600.0
2014-01-28 14:00:00,86.75,86.8,86.59,86.59,76800.0,77.566,77.6107,77.4229,77.4229,76800.0
2014-01-28 14:30:00,86.57,86.7,86.54,86.55,61400.0,77.405,77.5212,77.3782,77.3871,61400.0
2014-01-28 15:00:00,86.55,86.61,86.52,86.53,52300.0,77.3871,77.4408,77.3603,77.3692,52300.0
2014-01-28 15:30:00,86.52,86.65,86.35,86.42,228200.0,77.3603,77.4765,77.2083,77.2709,228200.0
2014-01-29 09:30:00,85.6,86.0,85.35,85.84,133900.0,76.5377,76.8954,76.3142,76.7523,133900.0
2014-01-29 10:00:00,85.9,86.12,85.62,85.85,66900.0,76.8059,77.0026,76.5556,76.7612,66900.0
2014-01-29 10:30:00,85.86,86.28,85.61,86.11,79800.0,76.7702,77.1457,76.5466,76.9937,79800.0
2014-01-29 11:00:00,86.13,86.56,85.98,86.54,138500.0,77.0116,77.3961,76.8775,77.3782,138500.0
2014-01-29 11:30:00,86.56,86.67,86.28,86.32,46200.0,77.3961,77.4944,77.1457,77.1815,46200.0
2014-01-29 12:00:00,86.32,86.72,86.26,86.57,33100.0,77.1815,77.5391,77.1278,77.405,33100.0
2014-01-29 12:30:00,86.59,86.59,86.14,86.22,14200.0,77.4229,77.4229,77.0205,77.0921,14200.0
2014-01-29 13:00:00,86.18,86.54,86.15,86.45,16400.0,77.0563,77.3782,77.0295,77.2977,16400.0
2014-01-29 13:30:00,86.55,86.67,86.32,86.32,39200.0,77.3871,77.4944,77.1815,77.1815,39200.0
2014-01-29 14:00:00,86.32,86.48,85.73,86.1,56900.0,77.1815,77.3245,76.6539,76.9848,56900.0
2014-01-29 14:30:00,86.07,86.34,85.89,86.03,39300.0,76.9579,77.1994,76.797,76.9222,39300.0
2014-01-29 15:00:00,86.06,86.08,85.75,85.85,42900.0,76.949,76.9669,76.6718,76.7612,42900.0
2014-01-29 15:30:00,85.84,85.98,85.4,85.61,178300.0,76.7523,76.8775,76.3589,76.5466,178300.0
2014-01-30 09:30:00,87.21,87.35,86.44,86.44,113900.0,77.9773,78.1024,77.2888,77.2888,113900.0
2014-01-30 10:00:00,86.48,86.63,86.0,86.0,40300.0,77.3245,77.4587,76.8954,76.8954,40300.0
2014-01-30 10:30:00,86.03,86.28,85.65,85.81,41800.0,76.9222,77.1457,76.5824,76.7255,41800.0
2014-01-30 11:00:00,85.85,85.91,85.57,85.69,97700.0,76.7612,76.8149,76.5109,76.6182,97700.0
2014-01-30 11:30:00,85.72,85.9,85.52,85.57,78400.0,76.645,76.8059,76.4662,76.5109,78400.0
2014-01-30 12:00:00,85.59,85.6,85.47,85.5,42500.0,76.5288,76.5377,76.4215,76.4483,42500.0
2014-01-30 12:30:00,85.57,85.66,85.24,85.27,53800.0,76.5109,76.5913,76.2158,76.2426,53800.0
2014-01-30 13:00:00,85.27,85.5,85.19,85.37,73000.0,76.2426,76.4483,76.1711,76.332,73000.0
2014-01-30 13:30:00,85.39,85.5,85.14,85.2,69700.0,76.3499,76.4483,76.1264,76.18,69700.0
2014-01-30 14:00:00,85.21,85.32,85.03,85.15,77800.0,76.189,76.2873,76.028,76.1353,77800.0
2014-01-30 14:30:00,85.16,85.39,85.11,85.26,92400.0,76.1443,76.3499,76.0996,76.2337,92400.0
2014-01-30 15:00:00,85.23,85.63,85.23,85.47,92400.0,76.2069,76.5645,76.2069,76.4215,92400.0
2014-01-30 15:30:00,85.48,85.49,85.19,85.22,226300.0,76.4304,76.4393,76.1711,76.1979,226300.0
2014-01-31 09:30:00,83.8,84.24,83.76,84.0,111000.0,74.9283,75.3217,74.8925,75.1071,111000.0
2014-01-31 10:00:00,83.99,84.42,83.92,84.08,71200.0,75.0981,75.4826,75.0356,75.1786,71200.0
2014-01-31 10:30:00,84.07,84.52,83.94,84.44,57300.0,75.1697,75.572,75.0534,75.5005,57300.0
2014-01-31 11:00:00,84.42,84.92,84.25,84.92,130400.0,75.4826,75.9297,75.3306,75.9297,130400.0
2014-01-31 11:30:00,84.93,85.01,84.52,84.58,79300.0,75.9386,76.0102,75.572,75.6257,79300.0
2014-01-31 12:00:00,84.68,84.93,84.59,84.82,15500.0,75.7151,75.9386,75.6346,75.8403,15500.0
2014-01-31 12:30:00,84.88,84.94,84.72,84.88,11800.0,75.8939,75.9476,75.7509,75.8939,11800.0
2014-01-31 13:00:00,84.92,84.92,84.55,84.81,12000.0,75.9297,75.9297,75.5989,75.8313,12000.0
2014-01-31 13:30:00,84.82,85.03,84.66,84.96,23600.0,75.8403,76.028,75.6972,75.9655,23600.0
2014-01-31 14:00:00,84.98,85.06,84.84,85.01,22200.0,75.9833,76.0549,75.8582,76.0102,22200.0
2014-01-31 14:30:00,85.03,85.14,84.9,84.96,25500.0,76.028,76.1264,75.9118,75.9655,25500.0
2014-01-31 15:00:00,84.96,85.01,84.86,85.01,41800.0,75.9655,76.0102,75.876,76.0102,41800.0
2014-01-31 15:30:00,85.0,85.01,84.6,84.63,88200.0,76.0012,76.0102,75.6436,75.6704,88200.0
2014-02-03 09:30:00,85.46,85.74,85.29,85.56,156200.0,76.4125,76.6629,76.2605,76.5019,156200.0
2014-02-03 10:00:00,85.55,85.61,84.8,85.11,87300.0,76.493,76.5466,75.8224,76.0996,87300.0
2014-02-03 10:30:00,85.07,85.5,84.99,85.37,74500.0,76.0638,76.4483,75.9923,76.332,74500.0
2014-02-03 11:00:00,85.34,85.37,84.85,85.06,50900.0,76.3052,76.332,75.8671,76.0549,50900.0
2014-02-03 11:30:00,85.06,85.1,84.29,84.33,30800.0,76.0549,76.0906,75.3664,75.4022,30800.0
2014-02-03 12:00:00,84.33,84.77,84.31,84.71,47400.0,75.4022,75.7956,75.3843,75.7419,47400.0
2014-02-03 12:30:00,84.71,84.89,84.32,84.32,52400.0,75.7419,75.9029,75.3932,75.3932,52400.0
2014-02-03 13:00:00,84.4,84.45,83.97,84.02,42600.0,75.4647,75.5094,75.0803,75.125,42600.0
2014-02-03 13:30:00,84.01,84.18,83.93,84.05,48500.0,75.116,75.268,75.0445,75.1518,48500.0
2014-02-03 14:00:00,84.08,84.24,83.95,84.21,60400.0,75.1786,75.3217,75.0624,75.2949,60400.0
2014-02-03 14:30:00,84.17,84.25,83.96,84.05,47700.0,75.2591,75.3306,75.0713,75.1518,47700.0
2014-02-03 15:00:00,84.04,84.41,83.98,84.41,57000.0,75.1429,75.4737,75.0892,75.4737,57000.0
2014-02-03 15:30:00,84.38,84.58,84.26,84.56,182700.0,75.4469,75.6257,75.3396,75.6078,182700.0
2014-02-04 09:30:00,84.33,84.5,84.05,84.44,78700.0,75.4022,75.5542,75.1518,75.5005,78700.0
2014-02-04 10:00:00,84.47,84.56,84.01,84.21,57800.0,75.5273,75.6078,75.116,75.2949,57800.0
2014-02-04 10:30:00,84.24,84.82,84.24,84.58,62900.0,75.3217,75.8403,75.3217,75.6257,62900.0
2014-02-04 11:00:00,84.48,84.76,84.29,84.5,57300.0,75.5363,75.7866,75.3664,75.5542,57300.0
2014-02-04 11:30:00,84.46,84.46,84.01,84.13,35000.0,75.5184,75.5184,75.116,75.2233,35000.0
2014-02-04 12:00:00,84.18,84.33,84.06,84.12,54300.0,75.268,75.4022,75.1607,75.2144,54300.0
2014-02-04 12:30:00,84.13,84.31,84.08,84.2,9700.0,75.2233,75.3843,75.1786,75.2859,9700.0
2014-02-04 13:00:00,84.16,84.31,84.07,84.29,27700.0,75.2501,75.3843,75.1697,75.3664,27700.0
2014-02-04 13:30:00,84.33,84.35,83.95,83.98,24500.0,75.4022,75.42,75.0624,75.0892,24500.0
2014-02-04 14:00:00,83.96,84.09,83.93,84.0,46200.0,75.0713,75.1876,75.0445,75.1071,46200.0
2014-02-04 14:30:00,83.97,84.21,83.92,84.21,50600.0,75.0803,75.2949,75.0356,75.2949,50600.0
2014-02-04 15:00:00,84.19,84.25,83.98,83.98,52100.0,75.277,75.3306,75.0892,75.0892,52100.0
2014-02-04 15:30:00,83.98,84.17,83.98,84.14,112900.0,75.0892,75.2591,75.0892,75.2323,112900.0
2014-02-05 09:30:00,84.77,84.97,84.19,84.27,96900.0,75.7956,75.9744,75.277,75.3485,96900.0
2014-02-05 10:00:00,84.3,84.6,84.28,84.49,123000.0,75.3753,75.6436,75.3574,75.5452,123000.0
2014-02-05 10:30:00,84.48,84.75,84.36,84.68,62200.0,75.5363,75.7777,75.429,75.7151,62200.0
2014-02-05 11:00:00,84.59,84.62,84.27,84.45,56400.0,75.6346,75.6614,75.3485,75.5094,56400.0
2014-02-05 11:30:00,84.53,84.8,84.49,84.78,15500.0,75.581,75.8224,75.5452,75.8045,15500.0
2014-02-05 12:00:00,84.84,84.97,84.62,84.9,18000.0,75.8582,75.9744,75.6614,75.9118,18000.0
2014-02-05 12:30:00,84.87,85.15,84.78,85.1,20700.0,75.885,76.1353,75.8045,76.0906,20700.0
2014-02-05 13:00:00,85.19,85.45,85.11,85.45,18600.0,76.1711,76.4036,76.0996,76.4036,18600.0
2014-02-05 13:30:00,85.45,85.49,85.08,85.35,47300.0,76.4036,76.4393,76.0727,76.3142,47300.0
2014-02-05 14:00:00,85.3,85.36,85.12,85.24,26200.0,76.2695,76.3231,76.1085,76.2158,26200.0
2014-02-05 14:30:00,85.24,85.29,84.83,85.01,52000.0,76.2158,76.2605,75.8492,76.0102,52000.0
2014-02-05 15:00:00,85.07,85.3,85.02,85.28,41500.0,76.0638,76.2695,76.0191,76.2516,41500.0
2014-02-05 15:30:00,85.28,85.33,85.13,85.16,97200.0,76.2516,76.2963,76.1175,76.1443,97200.0
2014-02-06 09:30:00,86.23,86.5,86.19,86.4,73600.0,77.101,77.3424,77.0652,77.253,73600.0
2014-02-06 10:00:00,86.42,86.76,86.26,86.71,30100.0,77.2709,77.5749,77.1278,77.5302,30100.0
2014-02-06 10:30:00,86.73,86.98,86.63,86.73,33200.0,77.5481,77.7716,77.4587,77.5481,33200.0
2014-02-06 11:00:00,86.73,86.75,86.35,86.58,57700.0,77.5481,77.566,77.2083,77.4139,57700.0
2014-02-06 11:30:00,86.53,86.94,86.4,86.66,50500.0,77.3692,77.7358,77.253,77.4855,50500.0
2014-02-06 12:00:00,86.69,87.06,86.68,87.06,25000.0,77.5123,77.8431,77.5034,77.8431,25000.0
2014-02-06 12:30:00,87.04,87.04,86.78,87.0,10800.0,77.8252,77.8252,77.5928,77.7895,10800.0
2014-02-06 13:00:00,86.95,87.04,86.91,87.04,30600.0,77.7448,77.8252,77.709,77.8252,30600.0
2014-02-06 13:30:00,87.0,87.06,86.84,86.97,17900.0,77.7895,77.8431,77.6464,77.7627,17900.0
2014-02-06 14:00:00,86.95,87.06,86.92,86.99,15000.0,77.7448,77.8431,77.718,77.7805,15000.0
2014-02-06 14:30:00,86.9,87.0,86.77,86.96,21000.0,77.7001,77.7895,77.5838,77.7537,21000.0
2014-02-06 15:00:00,86.95,86.95,86.68,86.75,24900.0,77.7448,77.7448,77.5034,77.566,24900.0
2014-02-06 15:30:00,86.75,86.9,86.72,86.85,95200.0,77.566,77.7001,77.5391,77.6554,95200.0
2014-02-07 09:30:00,86.68,86.93,86.56,86.65,41500.0,77.5034,77.7269,77.3961,77.4765,41500.0
2014-02-07 10:00:00,86.69,86.71,86.47,86.51,45500.0,77.5123,77.5302,77.3156,77.3514,45500.0
2014-02-07 10:30:00,86.52,86.8,86.52,86.75,31100.0,77.3603,77.6107,77.3603,77.566,31100.0
2014-02-07 11:00:00,86.8,86.93,86.67,86.89,43400.0,77.6107,77.7269,77.4944,77.6911,43400.0
2014-02-07 11:30:00,86.94,86.97,86.64,86.66,30400.0,77.7358,77.7627,77.4676,77.4855,30400.0
2014-02-07 12:00:00,86.64,86.75,86.59,86.64,10900.0,77.4676,77.566,77.4229,77.4676,10900.0
2014-02-07 12:30:00,86.62,86.67,86.39,86.45,17300.0,77.4497,77.4944,77.2441,77.2977,17300.0
2014-02-07 13:00:00,86.48,86.55,86.43,86.54,14200.0,77.3245,77.3871,77.2798,77.3782,14200.0
2014-02-07 13:30:00,86.52,86.82,86.49,86.78,27600.0,77.3603,77.6285,77.3335,77.5928,27600.0
2014-02-07 14:00:00,86.8,87.17,86.8,87.13,19000.0,77.6107,77.9415,77.6107,77.9057,19000.0
2014-02-07 14:30:00,87.16,87.34,87.13,87.26,15100.0,77.9325,78.0935,77.9057,78.022,15100.0
2014-02-07 15:00:00,87.23,87.38,87.23,87.38,24500.0,77.9951,78.1293,77.9951,78.1293,24500.0
2014-02-07 15:30:00,87.38,87.61,87.37,87.59,75000.0,78.1293,78.3349,78.1203,78.317,75000.0
2014-02-10 09:30:00,87.42,87.58,87.23,87.28,48300.0,78.165,78.3081,77.9951,78.0398,48300.0
2014-02-10 10:00:00,87.28,87.51,87.05,87.48,42300.0,78.0398,78.2455,77.8342,78.2187,42300.0
2014-02-10 10:30:00,87.49,87.53,87.31,87.37,35300.0,78.2276,78.2634,78.0667,78.1203,35300.0
2014-02-10 11:00:00,87.34,87.34,87.12,87.22,13400.0,78.0935,78.0935,77.8968,77.9862,13400.0
2014-02-10 11:30:00,87.19,87.46,87.19,87.31,9500.0,77.9594,78.2008,77.9594,78.0667,9500.0
2014-02-10 12:00:00,87.35,87.5,87.35,87.47,3000.0,78.1024,78.2365,78.1024,78.2097,3000.0
2014-02-10 12:30:00,87.43,87.47,87.36,87.37,2600.0,78.174,78.2097,78.1114,78.1203,2600.0
2014-02-10 13:00:00,87.27,87.29,87.19,87.28,5200.0,78.0309,78.0488,77.9594,78.0398,5200.0
2014-02-10 13:30:00,87.3,87.33,87.22,87.29,2400.0,78.0577,78.0845,77.9862,78.0488,2400.0
2014-02-10 14:00:00,87.25,87.56,87.25,87.51,36000.0,78.013,78.2902,78.013,78.2455,36000.0
2014-02-10 14:30:00,87.47,87.58,87.46,87.53,6000.0,78.2097,78.3081,78.2008,78.2634,6000.0
2014-02-10 15:00:00,87.52,87.52,87.39,87.44,5700.0,78.2544,78.2544,78.1382,78.1829,5700.0
2014-02-10 15:30:00,87.43,87.66,87.43,87.56,23200.0,78.174,78.3796,78.174,78.2902,23200.0
2014-02-11 09:30:00,87.93,88.43,87.92,88.42,40300.0,78.621,79.0681,78.6121,79.0592,40300.0
2014-02-11 10:00:00,88.54,89.24,88.42,89.24,42300.0,79.1664,79.7923,79.0592,79.7923,42300.0
2014-02-11 10:30:00,89.2,89.35,89.01,89.13,31600.0,79.7566,79.8907,79.5867,79.694,31600.0
2014-02-11 11:00:00,89.1,89.17,88.79,89.12,23900.0,79.6672,79.7297,79.39,79.685,23900.0
2014-02-11 11:30:00,89.16,89.29,88.96,89.13,21600.0,79.7208,79.837,79.542,79.694,21600.0
2014-02-11 12:00:00,89.13,89.25,88.96,89.05,10300.0,79.694,79.8013,79.542,79.6225,10300.0
2014-02-11 12:30:00,89.11,89.26,89.02,89.15,6800.0,79.6761,79.8102,79.5956,79.7119,6800.0
2014-02-11 13:00:00,89.22,89.45,89.22,89.4,10900.0,79.7745,79.9801,79.7745,79.9354,10900.0
2014-02-11 13:30:00,89.36,89.41,89.25,89.32,9000.0,79.8996,79.9443,79.8013,79.8639,9000.0
2014-02-11 14:00:00,89.28,89.47,89.24,89.38,15300.0,79.8281,79.998,79.7923,79.9175,15300.0
2014-02-11 14:30:00,89.33,89.49,89.3,89.45,11600.0,79.8728,80.0159,79.846,79.9801,11600.0
2014-02-11 15:00:00,89.46,89.58,89.43,89.47,19600.0,79.989,80.0963,79.9622,79.998,19600.0
2014-02-11 15:30:00,89.45,89.61,89.42,89.6,74100.0,79.9801,80.1232,79.9533,80.1142,74100.0
2014-02-12 09:30:00,88.67,88.9,88.52,88.57,93000.0,79.2827,79.4883,79.1486,79.1933,93000.0
2014-02-12 10:00:00,88.6,88.61,88.22,88.3,75000.0,79.2201,79.229,78.8803,78.9519,75000.0
2014-02-12 10:30:00,88.33,88.37,87.93,88.17,137800.0,78.9787,79.0144,78.621,78.8356,137800.0
2014-02-12 11:00:00,88.2,88.4,88.16,88.27,155500.0,78.8624,79.0413,78.8267,78.925,155500.0
2014-02-12 11:30:00,88.35,88.41,88.04,88.07,36600.0,78.9966,79.0502,78.7194,78.7462,36600.0
2014-02-12 12:00:00,88.13,88.13,88.04,88.09,9800.0,78.7999,78.7999,78.7194,78.7641,9800.0
2014-02-12 12:30:00,88.08,88.19,88.0,88.12,37000.0,78.7551,78.8535,78.6836,78.7909,37000.0
2014-02-12 13:00:00,88.2,88.32,88.11,88.29,22100.0,78.8624,78.9697,78.782,78.9429,22100.0
2014-02-12 13:30:00,88.3,88.34,88.15,88.15,39300.0,78.9519,78.9876,78.8177,78.8177,39300.0
2014-02-12 14:00:00,88.18,88.2,88.09,88.15,24900.0,78.8446,78.8624,78.7641,78.8177,24900.0
2014-02-12 14:30:00,88.13,88.13,87.89,87.94,21200.0,78.7999,78.7999,78.5853,78.63,21200.0
2014-02-12 15:00:00,87.96,87.99,87.86,87.95,65200.0,78.6478,78.6747,78.5584,78.6389,65200.0
2014-02-12 15:30:00,87.96,88.0,87.87,87.92,135900.0,78.6478,78.6836,78.5674,78.6121,135900.0
2014-02-13 09:30:00,87.65,87.77,87.53,87.65,78300.0,78.3707,78.478,78.2634,78.3707,78300.0
2014-02-13 10:00:00,87.7,88.16,87.67,88.03,72500.0,78.4154,78.8267,78.3886,78.7104,72500.0
2014-02-13 10:30:00,88.03,88.1,87.81,88.0,48200.0,78.7104,78.773,78.5137,78.6836,48200.0
2014-02-13 11:00:00,88.04,88.21,87.88,87.92,52500.0,78.7194,78.8714,78.5763,78.6121,52500.0
2014-02-13 11:30:00,87.93,88.07,87.89,87.94,17200.0,78.621,78.7462,78.5853,78.63,17200.0
2014-02-13 12:00:00,87.98,87.98,87.8,87.88,8700.0,78.6657,78.6657,78.5048,78.5763,8700.0
2014-02-13 12:30:00,87.91,88.14,87.89,88.04,21600.0,78.6031,78.8088,78.5853,78.7194,21600.0
2014-02-13 13:00:00,88.06,88.3,88.03,88.14,30100.0,78.7373,78.9519,78.7104,78.8088,30100.0
2014-02-13 13:30:00,88.14,88.3,88.14,88.25,21900.0,78.8088,78.9519,78.8088,78.9071,21900.0
2014-02-13 14:00:00,88.25,88.34,88.11,88.14,64100.0,78.9071,78.9876,78.782,78.8088,64100.0
2014-02-13 14:30:00,88.08,88.36,88.06,88.29,32700.0,78.7551,79.0055,78.7373,78.9429,32700.0
2014-02-13 15:00:00,88.31,88.44,88.2,88.4,24300.0,78.9608,79.077,78.8624,79.0413,24300.0
2014-02-13 15:30:00,88.4,88.61,88.36,88.43,145800.0,79.0413,79.229,79.0055,79.0681,145800.0
2014-02-14 09:30:00,89.02,89.11,88.65,88.73,69000.0,79.5956,79.6761,79.2648,79.3363,69000.0
2014-02-14 10:00:00,88.77,89.0,88.7,88.99,18200.0,79.3721,79.5777,79.3095,79.5688,18200.0
2014-02-14 10:30:00,89.0,89.01,88.65,88.66,25400.0,79.5777,79.5867,79.2648,79.2737,25400.0
2014-02-14 11:00:00,88.69,88.8,88.6,88.71,42300.0,79.3006,79.3989,79.2201,79.3184,42300.0
2014-02-14 11:30:00,88.73,88.88,88.61,88.64,23300.0,79.3363,79.4705,79.229,79.2559,23300.0
2014-02-14 12:00:00,88.65,88.87,88.62,88.65,15800.0,79.2648,79.4615,79.238,79.2648,15800.0
2014-02-14 12:30:00,88.71,88.79,88.63,88.67,24400.0,79.3184,79.39,79.2469,79.2827,24400.0
2014-02-14 13:00:00,88.66,88.84,88.63,88.81,18400.0,79.2737,79.4347,79.2469,79.4079,18400.0
2014-02-14 13:30:00,88.82,89.01,88.82,88.96,11600.0,79.4168,79.5867,79.4168,79.542,11600.0
2014-02-14 14:00:00,89.02,89.17,88.94,89.14,20300.0,79.5956,79.7297,79.5241,79.7029,20300.0
2014-02-14 14:30:00,89.14,89.16,88.92,89.1,26200.0,79.7029,79.7208,79.5062,79.6672,26200.0
2014-02-14 15:00:00,89.12,89.14,89.05,89.13,33700.0,79.685,79.7029,79.6225,79.694,33700.0
2014-02-14 15:30:00,89.12,89.21,88.95,89.16,127000.0,79.685,79.7655,79.533,79.7208,127000.0
2014-02-18 09:30:00,89.95,89.98,89.21,89.35,186500.0,80.4272,80.454,79.7655,79.8907,186500.0
2014-02-18 10:00:00,89.34,89.63,89.04,89.55,117900.0,79.8818,80.1411,79.6135,80.0695,117900.0
2014-02-18 10:30:00,89.56,89.67,89.38,89.4,101000.0,80.0785,80.1768,79.9175,79.9354,101000.0
2014-02-18 11:00:00,89.41,89.55,89.33,89.53,98800.0,79.9443,80.0695,79.8728,80.0516,98800.0
2014-02-18 11:30:00,89.59,89.78,89.4,89.63,20700.0,80.1053,80.2752,79.9354,80.1411,20700.0
2014-02-18 12:00:00,89.61,89.72,89.35,89.47,20100.0,80.1232,80.2215,79.8907,79.998,20100.0
2014-02-18 12:30:00,89.46,89.47,89.3,89.32,19600.0,79.989,79.998,79.846,79.8639,19600.0
2014-02-18 13:00:00,89.36,89.5,89.21,89.27,14300.0,79.8996,80.0248,79.7655,79.8192,14300.0
2014-02-18 13:30:00,89.3,89.57,89.27,89.54,50500.0,79.846,80.0874,79.8192,80.0606,50500.0
2014-02-18 14:00:00,89.53,89.63,89.46,89.62,37500.0,80.0516,80.1411,79.989,80.1321,37500.0
2014-02-18 14:30:00,89.62,89.89,89.54,89.62,65900.0,80.1321,80.3735,80.0606,80.1321,65900.0
2014-02-18 15:00:00,89.6,89.81,89.49,89.74,119000.0,80.1142,80.302,80.0159,80.2394,119000.0
2014-02-18 15:30:00,89.74,89.8,89.58,89.67,264600.0,80.2394,80.2931,80.0963,80.1768,264600.0
2014-02-19 09:30:00,89.46,89.5,89.17,89.29,150600.0,79.989,80.0248,79.7297,79.837,150600.0
2014-02-19 10:00:00,89.31,89.48,88.98,89.45,177900.0,79.8549,80.0069,79.5599,79.9801,177900.0
2014-02-19 10:30:00,89.41,89.43,89.24,89.36,109400.0,79.9443,79.9622,79.7923,79.8996,109400.0
2014-02-19 11:00:00,89.32,89.45,89.18,89.18,92900.0,79.8639,79.9801,79.7387,79.7387,92900.0
2014-02-19 11:30:00,89.19,89.26,88.87,88.87,47000.0,79.7476,79.8102,79.4615,79.4615,47000.0
2014-02-19 12:00:00,88.84,88.84,88.48,88.53,30900.0,79.4347,79.4347,79.1128,79.1575,30900.0
2014-02-19 12:30:00,88.53,88.77,88.52,88.73,13200.0,79.1575,79.3721,79.1486,79.3363,13200.0
2014-02-19 13:00:00,88.73,88.83,88.7,88.83,59100.0,79.3363,79.4257,79.3095,79.4257,59100.0
2014-02-19 13:30:00,88.81,88.89,88.6,88.66,113700.0,79.4079,79.4794,79.2201,79.2737,113700.0
2014-02-19 14:00:00,88.65,88.66,88.33,88.4,82700.0,79.2648,79.2737,78.9787,79.0413,82700.0
2014-02-19 14:30:00,88.39,88.6,88.35,88.54,36800.0,79.0323,79.2201,78.9966,79.1664,36800.0
2014-02-19 15:00:00,88.52,88.59,88.33,88.36,45500.0,79.1486,79.2112,78.9787,79.0055,45500.0
2014-02-19 15:30:00,88.39,88.49,88.17,88.19,145200.0,79.0323,79.1217,78.8356,78.8535,145200.0
2014-02-20 09:30:00,88.93,89.06,88.29,88.35,64500.0,79.5152,79.6314,78.9429,78.9966,64500.0
2014-02-20 10:00:00,88.28,88.58,88.1,88.34,110700.0,78.934,79.2022,78.773,78.9876,110700.0
2014-02-20 10:30:00,88.4,88.7,88.36,88.61,67400.0,79.0413,79.3095,79.0055,79.229,67400.0
2014-02-20 11:00:00,88.6,88.6,88.28,88.28,77900.0,79.2201,79.2201,78.934,78.934,77900.0
2014-02-20 11:30:00,88.29,88.53,88.2,88.26,32000.0,78.9429,79.1575,78.8624,78.9161,32000.0
2014-02-20 12:00:00,88.28,88.88,88.26,88.88,10100.0,78.934,79.4705,78.9161,79.4705,10100.0
2014-02-20 12:30:00,88.93,88.99,88.69,88.82,20300.0,79.5152,79.5688,79.3006,79.4168,20300.0
2014-02-20 13:00:00,88.92,88.94,88.71,88.75,6900.0,79.5062,79.5241,79.3184,79.3542,6900.0
2014-02-20 13:30:00,88.79,88.86,88.71,88.86,8700.0,79.39,79.4526,79.3184,79.4526,8700.0
2014-02-20 14:00:00,88.85,88.86,88.66,88.73,34800.0,79.4436,79.4526,79.2737,79.3363,34800.0
2014-02-20 14:30:00,88.71,88.85,88.64,88.85,17700.0,79.3184,79.4436,79.2559,79.4436,17700.0
2014-02-20 15:00:00,88.86,88.95,88.8,88.84,50600.0,79.4526,79.533,79.3989,79.4347,50600.0
2014-02-20 15:30:00,88.84,88.99,88.75,88.9,96500.0,79.4347,79.5688,79.3542,79.4883,96500.0
2014-02-21 09:30:00,89.63,89.69,89.31,89.31,65400.0,80.1411,80.1947,79.8549,79.8549,65400.0
2014-02-21 10:00:00,89.31,89.48,89.11,89.14,71400.0,79.8549,80.0069,79.6761,79.7029,71400.0
2014-02-21 10:30:00,89.15,89.31,89.11,89.15,74900.0,79.7119,79.8549,79.6761,79.7119,74900.0
2014-02-21 11:00:00,89.16,89.25,88.91,89.14,25500.0,79.7208,79.8013,79.4973,79.7029,25500.0
2014-02-21 11:30:00,89.12,89.12,88.55,88.55,24900.0,79.685,79.685,79.1754,79.1754,24900.0
2014-02-21 12:00:00,88.55,89.08,88.55,88.98,32100.0,79.1754,79.6493,79.1754,79.5599,32100.0
2014-02-21 12:30:00,89.02,89.1,88.9,89.04,21500.0,79.5956,79.6672,79.4883,79.6135,21500.0
2014-02-21 13:00:00,89.06,89.12,88.96,89.08,13000.0,79.6314,79.685,79.542,79.6493,13000.0
2014-02-21 13:30:00,89.08,89.2,89.04,89.14,21900.0,79.6493,79.7566,79.6135,79.7029,21900.0
2014-02-21 14:00:00,89.16,89.16,88.95,89.05,23000.0,79.7208,79.7208,79.533,79.6225,23000.0
2014-02-21 14:30:00,89.05,89.05,88.9,89.0,21400.0,79.6225,79.6225,79.4883,79.5777,21400.0
2014-02-21 15:00:00,89.0,89.1,88.9,89.0,24600.0,79.5777,79.6672,79.4883,79.5777,24600.0
2014-02-21 15:30:00,89.0,89.03,88.75,88.92,41600.0,79.5777,79.6046,79.3542,79.5062,41600.0
2014-02-24 09:30:00,89.39,89.77,89.39,89.59,86700.0,79.9265,80.2662,79.9265,80.1053,86700.0
2014-02-24 10:00:00,89.57,89.65,89.37,89.41,47800.0,80.0874,80.1589,79.9086,79.9443,47800.0
2014-02-24 10:30:00,89.48,89.67,89.41,89.56,45200.0,80.0069,80.1768,79.9443,80.0785,45200.0
2014-02-24 11:00:00,89.52,89.92,89.47,89.92,30300.0,80.0427,80.4003,79.998,80.4003,30300.0
2014-02-24 11:30:00,89.93,90.06,89.83,89.97,9700.0,80.4093,80.5255,80.3199,80.4451,9700.0
2014-02-24 12:00:00,89.96,90.22,89.96,90.07,18500.0,80.4361,80.6686,80.4361,80.5345,18500.0
2014-02-24 12:30:00,90.12,90.2,90.06,90.12,13200.0,80.5792,80.6507,80.5255,80.5792,13200.0
2014-02-24 13:00:00,90.14,90.19,90.06,90.06,10800.0,80.5971,80.6418,80.5255,80.5255,10800.0
2014-02-24 13:30:00,90.09,90.09,89.97,90.0,15000.0,80.5524,80.5524,80.4451,80.4719,15000.0
2014-02-24 14:00:00,90.01,90.17,90.01,90.06,24800.0,80.4808,80.6239,80.4808,80.5255,24800.0
2014-02-24 14:30:00,90.06,90.14,89.9,89.9,17700.0,80.5255,80.5971,80.3825,80.3825,17700.0
2014-02-24 15:00:00,89.94,89.94,89.57,89.57,20800.0,80.4182,80.4182,80.0874,80.0874,20800.0
2014-02-24 15:30:00,89.58,89.67,89.33,89.34,88200.0,80.0963,80.1768,79.8728,79.8818,88200.0
2014-02-25 09:30:00,88.33,88.44,87.66,87.69,265400.0,78.9787,79.077,78.3796,78.4064,265400.0
2014-02-25 10:00:00,87.7,87.78,87.03,87.08,198100.0,78.4154,78.4869,77.8163,77.861,198100.0
2014-02-25 10:30:00,87.03,87.07,86.62,86.62,100800.0,77.8163,77.8521,77.4497,77.4497,100800.0
2014-02-25 11:00:00,86.63,87.02,86.57,87.01,55300.0,77.4587,77.8074,77.405,77.7984,55300.0
2014-02-25 11:30:00,87.13,87.2,86.87,87.0,46000.0,77.9057,77.9683,77.6732,77.7895,46000.0
2014-02-25 12:00:00,87.0,87.38,87.0,87.0,51600.0,77.7895,78.1293,77.7895,77.7895,51600.0
2014-02-25 12:30:00,87.03,87.12,86.89,87.03,27600.0,77.8163,77.8968,77.6911,77.8163,27600.0
2014-02-25 13:00:00,87.04,87.43,87.03,87.31,29600.0,77.8252,78.174,77.8163,78.0667,29600.0
2014-02-25 13:30:00,87.31,87.39,86.95,86.95,24500.0,78.0667,78.1382,77.7448,77.7448,24500.0
2014-02-25 14:00:00,86.95,86.98,86.74,86.83,23800.0,77.7448,77.7716,77.557,77.6375,23800.0
2014-02-25 14:30:00,86.79,86.86,86.77,86.82,27500.0,77.6017,77.6643,77.5838,77.6285,27500.0
2014-02-25 15:00:00,86.82,86.92,86.77,86.78,43900.0,77.6285,77.718,77.5838,77.5928,43900.0
2014-02-25 15:30:00,86.76,86.95,86.59,86.66,111700.0,77.5749,77.7448,77.4229,77.4855,111700.0
2014-02-26 09:30:00,86.69,87.09,86.66,86.67,126600.0,77.5123,77.87,77.4855,77.4944,126600.0
2014-02-26 10:00:00,86.66,86.77,86.45,86.69,139400.0,77.4855,77.5838,77.2977,77.5123,139400.0
2014-02-26 10:30:00,86.73,86.75,86.46,86.46,44300.0,77.5481,77.566,77.3067,77.3067,44300.0
2014-02-26 11:00:00,86.48,86.64,86.43,86.44,56800.0,77.3245,77.4676,77.2798,77.2888,56800.0
2014-02-26 11:30:00,86.43,86.48,85.97,85.98,38500.0,77.2798,77.3245,76.8685,76.8775,38500.0
2014-02-26 12:00:00,86.01,86.14,85.94,85.99,21500.0,76.9043,77.0205,76.8417,76.8864,21500.0
2014-02-26 12:30:00,85.99,86.11,85.89,86.04,24700.0,76.8864,76.9937,76.797,76.9311,24700.0
2014-02-26 13:00:00,85.99,86.2,85.92,86.17,27500.0,76.8864,77.0742,76.8238,77.0474,27500.0
2014-02-26 13:30:00,86.17,86.25,85.8,85.82,32600.0,77.0474,77.1189,76.7165,76.7344,32600.0
2014-02-26 14:00:00,85.86,85.87,85.53,85.54,40500.0,76.7702,76.7791,76.4751,76.4841,40500.0
2014-02-26 14:30:00,85.54,85.72,85.46,85.71,51300.0,76.4841,76.645,76.4125,76.6361,51300.0
2014-02-26 15:00:00,85.72,86.01,85.69,85.98,227700.0,76.645,76.9043,76.6182,76.8775,227700.0
2014-02-26 15:30:00,85.99,86.06,85.83,85.95,255500.0,76.8864,76.949,76.7433,76.8506,255500.0
2014-02-27 09:30:00,86.26,86.3,85.31,85.4,172700.0,77.1278,77.1636,76.2784,76.3589,172700.0
2014-02-27 10:00:00,85.42,85.53,85.02,85.21,61700.0,76.3768,76.4751,76.0191,76.189,61700.0
2014-02-27 10:30:00,85.25,85.7,85.25,85.67,27000.0,76.2248,76.6271,76.2248,76.6003,27000.0
2014-02-27 11:00:00,85.63,86.19,85.53,86.15,71600.0,76.5645,77.0652,76.4751,77.0295,71600.0
2014-02-27 11:30:00,86.15,86.22,85.6,85.71,35300.0,77.0295,77.0921,76.5377,76.6361,35300.0
2014-02-27 12:00:00,85.72,86.1,85.72,86.04,19300.0,76.645,76.9848,76.645,76.9311,19300.0
2014-02-27 12:30:00,86.02,86.27,86.0,86.27,8700.0,76.9132,77.1368,76.8954,77.1368,8700.0
2014-02-27 13:00:00,86.24,86.3,86.22,86.28,22800.0,77.1099,77.1636,77.0921,77.1457,22800.0
2014-02-27 13:30:00,86.28,86.38,86.23,86.32,27400.0,77.1457,77.2351,77.101,77.1815,27400.0
2014-02-27 14:00:00,86.3,86.38,85.96,85.96,36800.0,77.1636,77.2351,76.8596,76.8596,36800.0
2014-02-27 14:30:00,85.96,86.06,85.82,85.83,37800.0,76.8596,76.949,76.7344,76.7433,37800.0
2014-02-27 15:00:00,85.86,86.03,85.83,86.0,47500.0,76.7702,76.9222,76.7433,76.8954,47500.0
2014-02-27 15:30:00,85.96,86.02,85.79,86.01,97600.0,76.8596,76.9132,76.7076,76.9043,97600.0
2014-02-28 09:30:00,87.04,87.17,86.8,86.83,113200.0,77.8252,77.9415,77.6107,77.6375,113200.0
2014-02-28 10:00:00,86.8,87.27,86.79,86.9,76500.0,77.6107,78.0309,77.6017,77.7001,76500.0
2014-02-28 10:30:00,86.92,86.96,86.62,86.73,71500.0,77.718,77.7537,77.4497,77.5481,71500.0
2014-02-28 11:00:00,86.75,86.83,86.63,86.76,88200.0,77.566,77.6375,77.4587,77.5749,88200.0
2014-02-28 11:30:00,86.74,87.07,86.73,86.8,72100.0,77.557,77.8521,77.5481,77.6107,72100.0
2014-02-28 12:00:00,86.8,86.82,86.69,86.75,12000.0,77.6107,77.6285,77.5123,77.566,12000.0
2014-02-28 12:30:00,86.72,86.75,86.5,86.51,17000.0,77.5391,77.566,77.3424,77.3514,17000.0
2014-02-28 13:00:00,86.52,86.59,86.26,86.27,40700.0,77.3603,77.4229,77.1278,77.1368,40700.0
2014-02-28 13:30:00,86.27,86.36,86.15,86.16,23100.0,77.1368,77.2172,77.0295,77.0384,23100.0
2014-02-28 14:00:00,86.16,86.22,86.08,86.1,21600.0,77.0384,77.0921,76.9669,76.9848,21600.0
2014-02-28 14:30:00,86.12,86.16,85.82,85.9,62200.0,77.0026,77.0384,76.7344,76.8059,62200.0
2014-02-28 15:00:00,85.9,86.02,85.65,85.88,84800.0,76.8059,76.9132,76.5824,76.7881,84800.0
2014-02-28 15:30:00,85.89,86.14,85.88,86.14,137500.0,76.797,77.0205,76.7881,77.0205,137500.0
2014-03-03 09:30:00,85.01,85.42,84.82,85.4,238400.0,76.0102,76.3768,75.8403,76.3589,238400.0
2014-03-03 10:00:00,85.45,85.75,85.24,85.64,118800.0,76.4036,76.6718,76.2158,76.5735,118800.0
2014-03-03 10:30:00,85.63,86.13,85.62,86.13,87800.0,76.5645,77.0116,76.5556,77.0116,87800.0
2014-03-03 11:00:00,86.13,86.17,85.71,85.8,161400.0,77.0116,77.0474,76.6361,76.7165,161400.0
2014-03-03 11:30:00,85.8,85.81,85.16,85.48,61300.0,76.7165,76.7255,76.1443,76.4304,61300.0
2014-03-03 12:00:00,85.47,85.62,85.28,85.52,42400.0,76.4215,76.5556,76.2516,76.4662,42400.0
2014-03-03 12:30:00,85.52,85.58,85.31,85.58,75900.0,76.4662,76.5198,76.2784,76.5198,75900.0
2014-03-03 13:00:00,85.56,85.61,85.45,85.47,59100.0,76.5019,76.5466,76.4036,76.4215,59100.0
2014-03-03 13:30:00,85.46,85.57,85.45,85.56,79600.0,76.4125,76.5109,76.4036,76.5019,79600.0
2014-03-03 14:00:00,85.56,85.67,85.49,85.66,73300.0,76.5019,76.6003,76.4393,76.5913,73300.0
2014-03-03 14:30:00,85.67,85.85,85.65,85.73,77600.0,76.6003,76.7612,76.5824,76.6539,77600.0
2014-03-03 15:00:00,85.72,85.89,85.59,85.89,200700.0,76.645,76.797,76.5288,76.797,200700.0
2014-03-03 15:30:00,85.85,86.05,85.83,86.02,339800.0,76.7612,76.9401,76.7433,76.9132,339800.0
2014-03-04 09:30:00,88.67,88.7,88.29,88.45,188800.0,79.2827,79.3095,78.9429,79.086,188800.0
2014-03-04 10:00:00,88.47,88.7,88.33,88.7,86900.0,79.1039,79.3095,78.9787,79.3095,86900.0
2014-03-04 10:30:00,88.72,88.86,88.57,88.81,105000.0,79.3274,79.4526,79.1933,79.4079,105000.0
2014-03-04 11:00:00,88.83,89.06,88.69,88.96,153800.0,79.4257,79.6314,79.3006,79.542,153800.0
2014-03-04 11:30:00,88.93,88.96,88.61,88.72,40300.0,79.5152,79.542,79.229,79.3274,40300.0
2014-03-04 12:00:00,88.69,88.82,88.59,88.71,35500.0,79.3006,79.4168,79.2112,79.3184,35500.0
2014-03-04 12:30:00,88.69,88.71,88.57,88.58,48800.0,79.3006,79.3184,79.1933,79.2022,48800.0
2014-03-04 13:00:00,88.57,88.69,88.49,88.65,97600.0,79.1933,79.3006,79.1217,79.2648,97600.0
2014-03-04 13:30:00,88.65,89.0,88.65,88.85,38600.0,79.2648,79.5777,79.2648,79.4436,38600.0
2014-03-04 14:00:00,88.82,88.94,88.74,88.91,45100.0,79.4168,79.5241,79.3453,79.4973,45100.0
2014-03-04 14:30:00,88.91,88.97,88.86,88.95,83200.0,79.4973,79.5509,79.4526,79.533,83200.0
2014-03-04 15:00:00,88.92,89.17,88.89,89.09,157400.0,79.5062,79.7297,79.4794,79.6582,157400.0
2014-03-04 15:30:00,89.1,89.43,89.07,89.38,207900.0,79.6672,79.9622,79.6403,79.9175,207900.0
2014-03-05 09:30:00,89.28,89.67,89.19,89.47,129300.0,79.8281,80.1768,79.7476,79.998,129300.0
2014-03-05 10:00:00,89.51,89.72,89.46,89.54,64500.0,80.0338,80.2215,79.989,80.0606,64500.0
2014-03-05 10:30:00,89.53,89.63,89.38,89.6,41300.0,80.0516,80.1411,79.9175,80.1142,41300.0
2014-03-05 11:00:00,89.6,89.71,89.4,89.46,36400.0,80.1142,80.2126,79.9354,79.989,36400.0
2014-03-05 11:30:00,89.46,89.63,89.36,89.53,12400.0,79.989,80.1411,79.8996,80.0516,12400.0
2014-03-05 12:00:00,89.59,89.65,89.53,89.6,13500.0,80.1053,80.1589,80.0516,80.1142,13500.0
2014-03-05 12:30:00,89.6,89.68,89.56,89.59,12100.0,80.1142,80.1858,80.0785,80.1053,12100.0
2014-03-05 13:00:00,89.62,89.66,89.53,89.59,13300.0,80.1321,80.1679,80.0516,80.1053,13300.0
2014-03-05 13:30:00,89.55,89.64,89.5,89.51,23700.0,80.0695,80.15,80.0248,80.0338,23700.0
2014-03-05 14:00:00,89.57,89.71,89.52,89.63,24500.0,80.0874,80.2126,80.0427,80.1411,24500.0
2014-03-05 14:30:00,89.7,89.7,89.53,89.53,17300.0,80.2036,80.2036,80.0516,80.0516,17300.0
2014-03-05 15:00:00,89.53,89.61,89.43,89.61,35900.0,80.0516,80.1232,79.9622,80.1232,35900.0
2014-03-05 15:30:00,89.61,89.88,89.54,89.85,73500.0,80.1232,80.3646,80.0606,80.3378,73500.0
2014-03-06 09:30:00,90.33,91.17,90.31,91.17,152800.0,80.7669,81.518,80.7491,81.518,152800.0
2014-03-06 10:00:00,91.2,91.44,91.01,91.44,84700.0,81.5448,81.7594,81.375,81.7594,84700.0
2014-03-06 10:30:00,91.41,91.45,91.2,91.27,60400.0,81.7326,81.7684,81.5448,81.6074,60400.0
2014-03-06 11:00:00,91.25,91.61,91.22,91.3,122000.0,81.5895,81.9114,81.5627,81.6343,122000.0
2014-03-06 11:30:00,91.41,91.73,91.24,91.59,42400.0,81.7326,82.0187,81.5806,81.8935,42400.0
2014-03-06 12:00:00,91.63,91.67,91.29,91.34,44700.0,81.9293,81.9651,81.6253,81.67,44700.0
2014-03-06 12:30:00,91.36,91.63,91.35,91.61,37500.0,81.6879,81.9293,81.679,81.9114,37500.0
2014-03-06 13:00:00,91.62,91.79,91.61,91.69,41900.0,81.9204,82.0724,81.9114,81.983,41900.0
2014-03-06 13:30:00,91.74,91.75,91.24,91.24,63600.0,82.0277,82.0366,81.5806,81.5806,63600.0
2014-03-06 14:00:00,91.23,91.44,91.23,91.39,34500.0,81.5717,81.7594,81.5717,81.7147,34500.0
2014-03-06 14:30:00,91.35,91.43,91.28,91.37,27500.0,81.679,81.7505,81.6164,81.6968,27500.0
2014-03-06 15:00:00,91.39,91.5,91.3,91.4,31400.0,81.7147,81.8131,81.6343,81.7237,31400.0
2014-03-06 15:30:00,91.42,91.57,91.39,91.53,100000.0,81.7415,81.8757,81.7147,81.8399,100000.0
2014-03-07 09:30:00,91.29,91.35,90.75,91.17,140300.0,81.6253,81.679,81.1425,81.518,140300.0
2014-03-07 10:00:00,91.16,91.33,90.98,91.17,58500.0,81.5091,81.6611,81.3481,81.518,58500.0
2014-03-07 10:30:00,91.2,91.3,90.94,90.96,113800.0,81.5448,81.6343,81.3124,81.3302,113800.0
2014-03-07 11:00:00,90.93,91.08,90.75,91.08,244500.0,81.3034,81.4375,81.1425,81.4375,244500.0
2014-03-07 11:30:00,91.03,91.3,90.99,91.3,26800.0,81.3928,81.6343,81.3571,81.6343,26800.0
2014-03-07 12:00:00,91.26,91.27,90.94,91.01,14300.0,81.5985,81.6074,81.3124,81.375,14300.0
2014-03-07 12:30:00,91.08,91.12,90.83,90.9,16000.0,81.4375,81.4733,81.214,81.2766,16000.0
2014-03-07 13:00:00,90.83,90.95,90.66,90.89,27700.0,81.214,81.3213,81.062,81.2677,27700.0
2014-03-07 13:30:00,90.87,91.13,90.77,91.1,26300.0,81.2498,81.4822,81.1604,81.4554,26300.0
2014-03-07 14:00:00,91.12,91.2,91.05,91.07,20000.0,81.4733,81.5448,81.4107,81.4286,20000.0
2014-03-07 14:30:00,91.07,91.15,90.9,91.03,26300.0,81.4286,81.5001,81.2766,81.3928,26300.0
2014-03-07 15:00:00,91.0,91.23,90.98,91.16,46800.0,81.366,81.5717,81.3481,81.5091,46800.0
2014-03-07 15:30:00,91.18,91.21,91.01,91.15,87900.0,81.527,81.5538,81.375,81.5001,87900.0
2014-03-10 09:30:00,90.72,90.9,90.64,90.9,101300.0,81.1157,81.2766,81.0441,81.2766,101300.0
2014-03-10 10:00:00,90.86,90.87,90.3,90.35,70200.0,81.2408,81.2498,80.7401,80.7848,70200.0
2014-03-10 10:30:00,90.38,90.45,90.05,90.19,57700.0,80.8116,80.8742,80.5166,80.6418,57700.0
2014-03-10 11:00:00,90.12,90.66,90.05,90.65,83200.0,80.5792,81.062,80.5166,81.0531,83200.0
2014-03-10 11:30:00,90.61,90.69,90.44,90.57,43900.0,81.0173,81.0888,80.8653,80.9815,43900.0
2014-03-10 12:00:00,90.59,90.76,90.53,90.64,44900.0,80.9994,81.1514,80.9458,81.0441,44900.0
2014-03-10 12:30:00,90.6,90.91,90.56,90.91,39700.0,81.0084,81.2855,80.9726,81.2855,39700.0
2014-03-10 13:00:00,90.94,90.98,90.7,90.79,10400.0,81.3124,81.3481,81.0978,81.1782,10400.0
2014-03-10 13:30:00,90.79,90.79,90.59,90.59,10400.0,81.1782,81.1782,80.9994,80.9994,10400.0
2014-03-10 14:00:00,90.56,90.65,90.41,90.65,43200.0,80.9726,81.0531,80.8385,81.0531,43200.0
2014-03-10 14:30:00,90.65,90.71,90.51,90.64,23600.0,81.0531,81.1067,80.9279,81.0441,23600.0
2014-03-10 15:00:00,90.62,90.66,90.43,90.6,27000.0,81.0262,81.062,80.8564,81.0084,27000.0
2014-03-10 15:30:00,90.61,90.72,90.57,90.7,95600.0,81.0173,81.1157,80.9815,81.0978,95600.0
2014-03-11 09:30:00,90.22,90.51,90.08,90.51,99700.0,80.6686,80.9279,80.5434,80.9279,99700.0
2014-03-11 10:00:00,90.51,90.87,90.32,90.87,97100.0,80.9279,81.2498,80.758,81.2498,97100.0
2014-03-11 10:30:00,90.88,91.18,90.81,91.12,37200.0,81.2587,81.527,81.1961,81.4733,37200.0
2014-03-11 11:00:00,91.11,91.16,90.88,90.88,26200.0,81.4644,81.5091,81.2587,81.2587,26200.0
2014-03-11 11:30:00,90.87,90.95,90.63,90.72,14700.0,81.2498,81.3213,81.0352,81.1157,14700.0
2014-03-11 12:00:00,90.71,90.72,90.06,90.2,25700.0,81.1067,81.1157,80.5255,80.6507,25700.0
2014-03-11 12:30:00,90.21,90.28,90.13,90.19,7900.0,80.6596,80.7222,80.5881,80.6418,7900.0
2014-03-11 13:00:00,90.19,90.32,90.07,90.07,39400.0,80.6418,80.758,80.5345,80.5345,39400.0
2014-03-11 13:30:00,90.07,90.32,90.03,90.18,16100.0,80.5345,80.758,80.4987,80.6328,16100.0
2014-03-11 14:00:00,90.27,90.28,90.06,90.15,24800.0,80.7133,80.7222,80.5255,80.606,24800.0
2014-03-11 14:30:00,90.11,90.2,89.82,90.01,12800.0,80.5702,80.6507,80.3109,80.4808,12800.0
2014-03-11 15:00:00,90.04,90.17,89.95,90.17,106400.0,80.5076,80.6239,80.4272,80.6239,106400.0
2014-03-11 15:30:00,90.17,90.3,90.1,90.29,34300.0,80.6239,80.7401,80.5613,80.7312,34300.0
2014-03-12 09:30:00,90.12,90.21,89.88,90.07,50800.0,80.5792,80.6596,80.3646,80.5345,50800.0
2014-03-12 10:00:00,90.03,90.3,90.03,90.27,84900.0,80.4987,80.7401,80.4987,80.7133,84900.0
2014-03-12 10:30:00,90.26,90.56,90.17,90.34,92200.0,80.7044,80.9726,80.6239,80.7759,92200.0
2014-03-12 11:00:00,90.34,90.88,90.33,90.7,23900.0,80.7759,81.2587,80.7669,81.0978,23900.0
2014-03-12 11:30:00,90.73,90.75,90.37,90.4,28900.0,81.1246,81.1425,80.8027,80.8295,28900.0
2014-03-12 12:00:00,90.4,90.82,90.4,90.82,27600.0,80.8295,81.2051,80.8295,81.2051,27600.0
2014-03-12 12:30:00,90.78,90.86,90.58,90.58,36600.0,81.1693,81.2408,80.9905,80.9905,36600.0
2014-03-12 13:00:00,90.56,90.63,90.5,90.63,6800.0,80.9726,81.0352,80.9189,81.0352,6800.0
2014-03-12 13:30:00,90.65,90.74,90.63,90.68,13600.0,81.0531,81.1335,81.0352,81.0799,13600.0
2014-03-12 14:00:00,90.7,90.8,90.58,90.72,18000.0,81.0978,81.1872,80.9905,81.1157,18000.0
2014-03-12 14:30:00,90.74,90.76,90.67,90.73,23000.0,81.1335,81.1514,81.0709,81.1246,23000.0
2014-03-12 15:00:00,90.69,90.74,90.64,90.7,14600.0,81.0888,81.1335,81.0441,81.0978,14600.0
2014-03-12 15:30:00,90.71,90.96,90.66,90.93,80100.0,81.1067,81.3302,81.062,81.3034,80100.0
2014-03-13 09:30:00,91.41,91.58,91.25,91.36,38600.0,81.7326,81.8846,81.5895,81.6879,38600.0
2014-03-13 10:00:00,91.34,91.41,91.09,91.09,13800.0,81.67,81.7326,81.4465,81.4465,13800.0
2014-03-13 10:30:00,91.09,91.15,90.71,90.88,141900.0,81.4465,81.5001,81.1067,81.2587,141900.0
2014-03-13 11:00:00,90.88,91.0,90.59,90.59,81200.0,81.2587,81.366,80.9994,80.9994,81200.0
2014-03-13 11:30:00,90.57,90.79,90.54,90.7,112000.0,80.9815,81.1782,80.9547,81.0978,112000.0
2014-03-13 12:00:00,90.7,90.72,90.37,90.47,121900.0,81.0978,81.1157,80.8027,80.8921,121900.0
2014-03-13 12:30:00,90.44,90.58,90.14,90.14,26500.0,80.8653,80.9905,80.5971,80.5971,26500.0
2014-03-13 13:00:00,90.08,90.19,89.75,90.15,19500.0,80.5434,80.6418,80.2483,80.606,19500.0
2014-03-13 13:30:00,90.12,90.17,89.75,89.77,80500.0,80.5792,80.6239,80.2483,80.2662,80500.0
2014-03-13 14:00:00,89.76,89.76,89.45,89.57,20600.0,80.2573,80.2573,79.9801,80.0874,20600.0
2014-03-13 14:30:00,89.58,89.79,89.57,89.6,46700.0,80.0963,80.2841,80.0874,80.1142,46700.0
2014-03-13 15:00:00,89.67,89.75,89.51,89.69,77800.0,80.1768,80.2483,80.0338,80.1947,77800.0
2014-03-13 15:30:00,89.65,89.92,89.62,89.83,104300.0,80.1589,80.4003,80.1321,80.3199,104300.0
2014-03-14 09:30:00,89.1,90.02,89.1,89.64,221700.0,79.6672,80.4898,79.6672,80.15,221700.0
2014-03-14 10:00:00,89.75,90.02,89.71,89.75,39200.0,80.2483,80.4898,80.2126,80.2483,39200.0
2014-03-14 10:30:00,89.76,89.76,89.36,89.42,55500.0,80.2573,80.2573,79.8996,79.9533,55500.0
2014-03-14 11:00:00,89.48,89.52,89.25,89.44,41200.0,80.0069,80.0427,79.8013,79.9712,41200.0
2014-03-14 11:30:00,89.49,90.24,89.32,90.17,27400.0,80.0159,80.6865,79.8639,80.6239,27400.0
2014-03-14 12:00:00,90.15,90.15,89.68,89.74,104800.0,80.606,80.606,80.1858,80.2394,104800.0
2014-03-14 12:30:00,89.76,89.92,89.69,89.7,40400.0,80.2573,80.4003,80.1947,80.2036,40400.0
2014-03-14 13:00:00,89.74,89.77,89.65,89.68,29400.0,80.2394,80.2662,80.1589,80.1858,29400.0
2014-03-14 13:30:00,89.74,89.78,89.65,89.76,42800.0,80.2394,80.2752,80.1589,80.2573,42800.0
2014-03-14 14:00:00,89.75,89.78,89.66,89.66,46700.0,80.2483,80.2752,80.1679,80.1679,46700.0
2014-03-14 14:30:00,89.66,89.74,89.63,89.64,73300.0,80.1679,80.2394,80.1411,80.15,73300.0
2014-03-14 15:00:00,89.68,89.76,89.63,89.69,87300.0,80.1858,80.2573,80.1411,80.1947,87300.0
2014-03-14 15:30:00,89.69,89.72,89.38,89.51,61900.0,80.1947,80.2215,79.9175,80.0338,61900.0
2014-03-17 09:30:00,90.43,90.75,90.4,90.67,100300.0,80.8564,81.1425,80.8295,81.0709,100300.0
2014-03-17 10:00:00,90.66,90.82,90.52,90.58,46200.0,81.062,81.2051,80.9368,80.9905,46200.0
2014-03-17 10:30:00,90.61,90.72,90.4,90.46,84600.0,81.0173,81.1157,80.8295,80.8832,84600.0
2014-03-17 11:00:00,90.46,90.69,90.46,90.62,53400.0,80.8832,81.0888,80.8832,81.0262,53400.0
2014-03-17 11:30:00,90.59,90.59,90.45,90.55,43400.0,80.9994,80.9994,80.8742,80.9637,43400.0
2014-03-17 12:00:00,90.55,90.74,90.5,90.74,29700.0,80.9637,81.1335,80.9189,81.1335,29700.0
2014-03-17 12:30:00,90.72,90.82,90.69,90.74,7500.0,81.1157,81.2051,81.0888,81.1335,7500.0
2014-03-17 13:00:00,90.81,90.83,90.73,90.82,23300.0,81.1961,81.214,81.1246,81.2051,23300.0
2014-03-17 13:30:00,90.83,90.92,90.74,90.75,18900.0,81.214,81.2945,81.1335,81.1425,18900.0
2014-03-17 14:00:00,90.73,90.73,90.56,90.63,27400.0,81.1246,81.1246,80.9726,81.0352,27400.0
2014-03-17 14:30:00,90.6,90.62,90.49,90.62,31600.0,81.0084,81.0262,80.91,81.0262,31600.0
2014-03-17 15:00:00,90.62,90.66,90.56,90.57,17900.0,81.0262,81.062,80.9726,80.9815,17900.0
2014-03-17 15:30:00,90.61,90.73,90.49,90.65,97100.0,81.0173,81.1246,80.91,81.0531,97100.0
2014-03-18 09:30:00,90.6,90.75,90.54,90.7,47700.0,81.0084,81.1425,80.9547,81.0978,47700.0
2014-03-18 10:00:00,90.7,91.26,90.56,91.2,57800.0,81.0978,81.5985,80.9726,81.5448,57800.0
2014-03-18 10:30:00,91.18,91.25,90.85,90.96,31200.0,81.527,81.5895,81.2319,81.3302,31200.0
2014-03-18 11:00:00,91.0,91.22,90.85,91.19,31600.0,81.366,81.5627,81.2319,81.5359,31600.0
2014-03-18 11:30:00,91.12,91.19,90.97,91.17,24200.0,81.4733,81.5359,81.3392,81.518,24200.0
2014-03-18 12:00:00,91.25,91.39,91.09,91.09,43600.0,81.5895,81.7147,81.4465,81.4465,43600.0
2014-03-18 12:30:00,91.12,91.34,91.1,91.33,11100.0,81.4733,81.67,81.4554,81.6611,11100.0
2014-03-18 13:00:00,91.3,91.35,91.24,91.34,6100.0,81.6343,81.679,81.5806,81.67,6100.0
2014-03-18 13:30:00,91.36,91.42,91.33,91.37,11100.0,81.6879,81.7415,81.6611,81.6968,11100.0
2014-03-18 14:00:00,91.41,91.5,91.4,91.44,9000.0,81.7326,81.8131,81.7237,81.7594,9000.0
2014-03-18 14:30:00,91.38,91.54,91.35,91.54,22300.0,81.7058,81.8488,81.679,81.8488,22300.0
2014-03-18 15:00:00,91.54,91.69,91.48,91.61,19700.0,81.8488,81.983,81.7952,81.9114,19700.0
2014-03-18 15:30:00,91.65,91.74,91.61,91.7,39900.0,81.9472,82.0277,81.9114,81.9919,39900.0
2014-03-19 09:30:00,91.74,91.86,91.67,91.78,50500.0,82.0277,82.135,81.9651,82.0634,50500.0
2014-03-19 10:00:00,91.79,92.0,91.63,91.69,28300.0,82.0724,82.2601,81.9293,81.983,28300.0
2014-03-19 10:30:00,91.67,91.76,91.42,91.65,36400.0,81.9651,82.0456,81.7415,81.9472,36400.0
2014-03-19 11:00:00,91.65,91.8,91.65,91.79,23400.0,81.9472,82.0813,81.9472,82.0724,23400.0
2014-03-19 11:30:00,91.74,91.8,91.52,91.52,77600.0,82.0277,82.0813,81.831,81.831,77600.0
2014-03-19 12:00:00,91.51,91.8,91.51,91.63,25800.0,81.822,82.0813,81.822,81.9293,25800.0
2014-03-19 12:30:00,91.62,92.05,91.56,92.03,23400.0,81.9204,82.3048,81.8667,82.287,23400.0
2014-03-19 13:00:00,92.03,92.03,91.93,91.95,16600.0,82.287,82.287,82.1976,82.2154,16600.0
2014-03-19 13:30:00,91.95,92.28,91.93,92.19,44600.0,82.2154,82.5105,82.1976,82.43,44600.0
2014-03-19 14:00:00,92.23,92.23,91.18,91.49,16100.0,82.4658,82.4658,81.527,81.8041,16100.0
2014-03-19 14:30:00,91.53,91.61,91.23,91.25,24400.0,81.8399,81.9114,81.5717,81.5895,24400.0
2014-03-19 15:00:00,91.23,91.29,90.45,90.73,60400.0,81.5717,81.6253,80.8742,81.1246,60400.0
2014-03-19 15:30:00,90.74,91.11,90.72,90.96,82800.0,81.1335,81.4644,81.1157,81.3302,82800.0
2014-03-20 09:30:00,90.3,90.58,90.25,90.55,53300.0,80.7401,80.9905,80.6954,80.9637,53300.0
2014-03-20 10:00:00,90.53,91.21,90.42,90.95,65100.0,80.9458,81.5538,80.8474,81.3213,65100.0
2014-03-20 10:30:00,91.01,91.26,90.99,91.11,42400.0,81.375,81.5985,81.3571,81.4644,42400.0
2014-03-20 11:00:00,91.17,91.73,91.11,91.7,41200.0,81.518,82.0187,81.4644,81.9919,41200.0
2014-03-20 11:30:00,91.68,92.1,91.61,91.97,83800.0,81.974,82.3496,81.9114,82.2333,83800.0
2014-03-20 12:00:00,91.99,92.24,91.94,92.24,48900.0,82.2512,82.4747,82.2065,82.4747,48900.0
2014-03-20 12:30:00,92.22,92.54,92.12,92.51,20100.0,82.4569,82.743,82.3674,82.7162,20100.0
2014-03-20 13:00:00,92.52,92.54,92.35,92.35,16000.0,82.7251,82.743,82.5731,82.5731,16000.0
2014-03-20 13:30:00,92.34,92.45,92.3,92.44,20700.0,82.5641,82.6625,82.5284,82.6536,20700.0
2014-03-20 14:00:00,92.46,92.47,92.36,92.44,23100.0,82.6714,82.6804,82.582,82.6536,23100.0
2014-03-20 14:30:00,92.46,92.46,92.33,92.35,25400.0,82.6714,82.6714,82.5552,82.5731,25400.0
2014-03-20 15:00:00,92.33,92.35,92.1,92.15,47000.0,82.5552,82.5731,82.3496,82.3943,47000.0
2014-03-20 15:30:00,92.17,92.5,92.17,92.42,121300.0,82.4121,82.7072,82.4121,82.6357,121300.0
2014-03-21 09:30:00,93.79,93.83,93.07,93.14,118800.0,83.8606,83.8964,83.2169,83.2795,118800.0
2014-03-21 10:00:00,93.16,93.36,93.01,93.02,78000.0,83.2973,83.4762,83.1632,83.1722,78000.0
2014-03-21 10:30:00,93.02,93.05,92.84,92.89,39000.0,83.1722,83.199,83.0112,83.0559,39000.0
2014-03-21 11:00:00,92.86,93.03,92.86,92.95,30100.0,83.0291,83.1811,83.0291,83.1096,30100.0
2014-03-21 11:30:00,92.95,93.06,92.82,92.82,71900.0,83.1096,83.2079,82.9933,82.9933,71900.0
2014-03-21 12:00:00,92.84,93.05,92.75,92.99,69500.0,83.0112,83.199,82.9307,83.1453,69500.0
2014-03-21 12:30:00,92.97,92.97,92.68,92.79,36600.0,83.1275,83.1275,82.8682,82.9665,36600.0
2014-03-21 13:00:00,92.71,92.79,92.44,92.47,6900.0,82.895,82.9665,82.6536,82.6804,6900.0
2014-03-21 13:30:00,92.46,92.5,92.27,92.42,14100.0,82.6714,82.7072,82.5016,82.6357,14100.0
2014-03-21 14:00:00,92.37,92.54,92.28,92.29,24100.0,82.591,82.743,82.5105,82.5194,24100.0
2014-03-21 14:30:00,92.32,92.64,92.22,92.61,53200.0,82.5463,82.8324,82.4569,82.8056,53200.0
2014-03-21 15:00:00,92.61,92.61,92.34,92.43,56000.0,82.8056,82.8056,82.5641,82.6446,56000.0
2014-03-21 15:30:00,92.43,92.47,92.2,92.43,113000.0,82.6446,82.6804,82.439,82.6446,113000.0
2014-03-24 09:30:00,92.34,92.54,91.9,92.05,54500.0,82.5641,82.743,82.1707,82.3048,54500.0
2014-03-24 10:00:00,92.02,92.04,91.49,91.61,27900.0,82.278,82.2959,81.8041,81.9114,27900.0
2014-03-24 10:30:00,91.57,91.57,91.08,91.08,55100.0,81.8757,81.8757,81.4375,81.4375,55100.0
2014-03-24 11:00:00,91.03,91.15,90.72,90.95,91300.0,81.3928,81.5001,81.1157,81.3213,91300.0
2014-03-24 11:30:00,90.94,91.1,90.76,90.93,24400.0,81.3124,81.4554,81.1514,81.3034,24400.0
2014-03-24 12:00:00,90.96,91.05,90.78,90.78,18900.0,81.3302,81.4107,81.1693,81.1693,18900.0
2014-03-24 12:30:00,90.75,90.92,90.74,90.82,12700.0,81.1425,81.2945,81.1335,81.2051,12700.0
2014-03-24 13:00:00,90.89,91.36,90.89,91.22,12000.0,81.2677,81.6879,81.2677,81.5627,12000.0
2014-03-24 13:30:00,91.26,91.48,91.16,91.48,12000.0,81.5985,81.7952,81.5091,81.7952,12000.0
2014-03-24 14:00:00,91.48,91.61,91.24,91.32,17400.0,81.7952,81.9114,81.5806,81.6521,17400.0
2014-03-24 14:30:00,91.31,91.58,91.31,91.42,28000.0,81.6432,81.8846,81.6432,81.7415,28000.0
2014-03-24 15:00:00,91.45,91.45,91.1,91.29,34100.0,81.7684,81.7684,81.4554,81.6253,34100.0
2014-03-24 15:30:00,91.29,91.5,90.99,91.16,98100.0,81.6253,81.8131,81.3571,81.5091,98100.0
2014-03-25 09:30:00,91.59,91.72,91.52,91.64,40600.0,81.8935,82.0098,81.831,81.9383,40600.0
2014-03-25 10:00:00,91.64,91.74,91.18,91.26,75500.0,81.9383,82.0277,81.527,81.5985,75500.0
2014-03-25 10:30:00,91.3,91.49,90.84,90.84,70500.0,81.6343,81.8041,81.2229,81.2229,70500.0
2014-03-25 11:00:00,90.84,91.47,90.76,91.29,38700.0,81.2229,81.7863,81.1514,81.6253,38700.0
2014-03-25 11:30:00,91.25,91.32,91.01,91.16,22900.0,81.5895,81.6521,81.375,81.5091,22900.0
2014-03-25 12:00:00,91.12,91.29,90.98,91.21,15100.0,81.4733,81.6253,81.3481,81.5538,15100.0
2014-03-25 12:30:00,91.17,91.75,91.17,91.71,10900.0,81.518,82.0366,81.518,82.0008,10900.0
2014-03-25 13:00:00,91.69,92.01,91.57,92.01,6400.0,81.983,82.2691,81.8757,82.2691,6400.0
2014-03-25 13:30:00,92.04,92.24,91.94,92.17,16300.0,82.2959,82.4747,82.2065,82.4121,16300.0
2014-03-25 14:00:00,92.16,92.26,92.0,92.06,14800.0,82.4032,82.4926,82.2601,82.3138,14800.0
2014-03-25 14:30:00,92.02,92.14,91.9,91.97,9900.0,82.278,82.3853,82.1707,82.2333,9900.0
2014-03-25 15:00:00,91.97,92.26,91.93,91.99,28700.0,82.2333,82.4926,82.1976,82.2512,28700.0
2014-03-25 15:30:00,92.0,92.09,91.92,91.93,52500.0,82.2601,82.3406,82.1886,82.1976,52500.0
2014-03-26 09:30:00,93.22,93.33,93.01,93.21,77200.0,83.351,83.4493,83.1632,83.342,77200.0
2014-03-26 10:00:00,93.21,93.21,92.87,92.92,30500.0,83.342,83.342,83.038,83.0827,30500.0
2014-03-26 10:30:00,92.88,93.07,92.79,92.9,42800.0,83.047,83.2169,82.9665,83.0649,42800.0
2014-03-26 11:00:00,92.94,93.19,92.88,92.97,49500.0,83.1006,83.3242,83.047,83.1275,49500.0
2014-03-26 11:30:00,92.95,92.96,92.67,92.76,38100.0,83.1096,83.1185,82.8592,82.9397,38100.0
2014-03-26 12:00:00,92.71,93.08,92.64,93.01,25700.0,82.895,83.2258,82.8324,83.1632,25700.0
2014-03-26 12:30:00,92.98,93.32,92.98,93.27,25900.0,83.1364,83.4404,83.1364,83.3957,25900.0
2014-03-26 13:00:00,93.25,93.35,92.95,92.95,13200.0,83.3778,83.4672,83.1096,83.1096,13200.0
2014-03-26 13:30:00,92.91,92.91,92.47,92.68,27900.0,83.0738,83.0738,82.6804,82.8682,27900.0
2014-03-26 14:00:00,92.66,92.67,92.39,92.65,24600.0,82.8503,82.8592,82.6089,82.8413,24600.0
2014-03-26 14:30:00,92.67,92.7,92.45,92.66,31500.0,82.8592,82.886,82.6625,82.8503,31500.0
2014-03-26 15:00:00,92.67,92.69,92.25,92.3,81000.0,82.8592,82.8771,82.4837,82.5284,81000.0
2014-03-26 15:30:00,92.29,92.47,92.26,92.26,98000.0,82.5194,82.6804,82.4926,82.4926,98000.0
2014-03-27 09:30:00,92.66,92.9,92.59,92.64,44900.0,82.8503,83.0649,82.7877,82.8324,44900.0
2014-03-27 10:00:00,92.58,92.92,92.49,92.76,34100.0,82.7787,83.0827,82.6983,82.9397,34100.0
2014-03-27 10:30:00,92.66,92.84,92.39,92.45,53500.0,82.8503,83.0112,82.6089,82.6625,53500.0
2014-03-27 11:00:00,92.48,92.55,92.25,92.38,50800.0,82.6893,82.7519,82.4837,82.5999,50800.0
2014-03-27 11:30:00,92.36,92.36,91.93,92.15,45600.0,82.582,82.582,82.1976,82.3943,45600.0
2014-03-27 12:00:00,92.15,92.19,91.93,92.15,12600.0,82.3943,82.43,82.1976,82.3943,12600.0
2014-03-27 12:30:00,92.06,92.2,91.95,91.95,10900.0,82.3138,82.439,82.2154,82.2154,10900.0
2014-03-27 13:00:00,91.96,92.22,91.95,92.07,6300.0,82.2244,82.4569,82.2154,82.3227,6300.0
2014-03-27 13:30:00,92.07,92.11,91.83,92.08,10100.0,82.3227,82.3585,82.1081,82.3317,10100.0
2014-03-27 14:00:00,92.07,92.27,91.89,92.25,7900.0,82.3227,82.5016,82.1618,82.4837,7900.0
2014-03-27 14:30:00,92.2,92.23,92.0,92.12,21000.0,82.439,82.4658,82.2601,82.3674,21000.0
2014-03-27 15:00:00,92.1,92.23,91.93,92.01,37900.0,82.3496,82.4658,82.1976,82.2691,37900.0
2014-03-27 15:30:00,92.06,92.23,91.95,91.96,44200.0,82.3138,82.4658,82.2154,82.2244,44200.0
2014-03-28 09:30:00,92.1,92.18,91.92,92.13,42600.0,82.3496,82.4211,82.1886,82.3764,42600.0
2014-03-28 10:00:00,92.16,92.26,92.03,92.1,22100.0,82.4032,82.4926,82.287,82.3496,22100.0
2014-03-28 10:30:00,92.13,92.16,91.99,92.16,12600.0,82.3764,82.4032,82.2512,82.4032,12600.0
2014-03-28 11:00:00,92.17,92.17,92.02,92.16,13400.0,82.4121,82.4121,82.278,82.4032,13400.0
2014-03-28 11:30:00,92.11,92.13,91.91,92.07,14700.0,82.3585,82.3764,82.1797,82.3227,14700.0
2014-03-28 12:00:00,92.13,92.45,92.08,92.17,24800.0,82.3764,82.6625,82.3317,82.4121,24800.0
2014-03-28 12:30:00,92.2,92.46,92.16,92.26,16900.0,82.439,82.6714,82.4032,82.4926,16900.0
2014-03-28 13:00:00,92.21,92.22,91.97,92.15,14800.0,82.4479,82.4569,82.2333,82.3943,14800.0
2014-03-28 13:30:00,92.15,92.19,91.95,91.99,14800.0,82.3943,82.43,82.2154,82.2512,14800.0
2014-03-28 14:00:00,91.9,91.91,91.61,91.75,16400.0,82.1707,82.1797,81.9114,82.0366,16400.0
2014-03-28 14:30:00,91.81,91.92,91.74,91.85,28300.0,82.0903,82.1886,82.0277,82.126,28300.0
2014-03-28 15:00:00,91.89,91.89,91.55,91.69,29900.0,82.1618,82.1618,81.8578,81.983,29900.0
2014-03-28 15:30:00,91.66,91.87,91.62,91.8,48800.0,81.9561,82.1439,81.9204,82.0813,48800.0
2014-03-31 09:30:00,92.9,93.2,92.8,93.12,40500.0,83.0649,83.3331,82.9754,83.2616,40500.0
2014-03-31 10:00:00,93.18,93.39,93.03,93.17,53500.0,83.3152,83.503,83.1811,83.3063,53500.0
2014-03-31 10:30:00,93.17,93.33,93.06,93.06,57500.0,83.3063,83.4493,83.2079,83.2079,57500.0
2014-03-31 11:00:00,93.12,93.12,92.62,92.88,22500.0,83.2616,83.2616,82.8145,83.047,22500.0
2014-03-31 11:30:00,92.84,93.0,92.68,92.97,16000.0,83.0112,83.1543,82.8682,83.1275,16000.0
2014-03-31 12:00:00,92.96,93.52,92.92,93.34,21300.0,83.1185,83.6192,83.0827,83.4583,21300.0
2014-03-31 12:30:00,93.4,93.52,93.31,93.37,5600.0,83.5119,83.6192,83.4315,83.4851,5600.0
2014-03-31 13:00:00,93.36,93.4,93.25,93.33,9300.0,83.4762,83.5119,83.3778,83.4493,9300.0
2014-03-31 13:30:00,93.32,93.34,92.97,93.0,40600.0,83.4404,83.4583,83.1275,83.1543,40600.0
2014-03-31 14:00:00,93.0,93.26,92.97,93.18,18500.0,83.1543,83.3867,83.1275,83.3152,18500.0
2014-03-31 14:30:00,93.23,93.38,93.1,93.35,20700.0,83.3599,83.494,83.2437,83.4672,20700.0
2014-03-31 15:00:00,93.34,93.42,93.2,93.4,46200.0,83.4583,83.5298,83.3331,83.5119,46200.0
2014-03-31 15:30:00,93.41,93.55,93.28,93.35,121200.0,83.5209,83.646,83.4046,83.4672,121200.0
2014-04-01 09:30:00,93.48,93.64,93.27,93.38,42000.0,83.5835,83.7265,83.3957,83.494,42000.0
2014-04-01 10:00:00,93.37,93.5,93.14,93.33,69700.0,83.4851,83.6013,83.2795,83.4493,69700.0
2014-04-01 10:30:00,93.38,93.42,93.06,93.17,88000.0,83.494,83.5298,83.2079,83.3063,88000.0
2014-04-01 11:00:00,93.2,93.39,93.16,93.31,61600.0,83.3331,83.503,83.2973,83.4315,61600.0
2014-04-01 11:30:00,93.32,93.7,93.31,93.69,25000.0,83.4404,83.7802,83.4315,83.7712,25000.0
2014-04-01 12:00:00,93.66,93.68,93.59,93.67,9800.0,83.7444,83.7623,83.6818,83.7533,9800.0
2014-04-01 12:30:00,93.7,93.72,93.52,93.57,7800.0,83.7802,83.7981,83.6192,83.6639,7800.0
2014-04-01 13:00:00,93.53,93.72,93.44,93.72,182400.0,83.6282,83.7981,83.5477,83.7981,182400.0
2014-04-01 13:30:00,93.73,93.78,93.67,93.71,24500.0,83.807,83.8517,83.7533,83.7891,24500.0
2014-04-01 14:00:00,93.75,93.76,93.69,93.69,23700.0,83.8249,83.8338,83.7712,83.7712,23700.0
2014-04-01 14:30:00,93.71,93.74,93.45,93.47,32200.0,83.7891,83.8159,83.5566,83.5745,32200.0
2014-04-01 15:00:00,93.46,93.5,93.42,93.45,37400.0,83.5656,83.6013,83.5298,83.5566,37400.0
2014-04-01 15:30:00,93.45,93.57,93.42,93.56,93500.0,83.5566,83.6639,83.5298,83.655,93500.0
2014-04-02 09:30:00,92.74,93.15,92.68,92.76,55300.0,82.9218,83.2884,82.8682,82.9397,55300.0
2014-04-02 10:00:00,92.79,92.93,92.68,92.91,18800.0,82.9665,83.0917,82.8682,83.0738,18800.0
2014-04-02 10:30:00,92.91,93.25,92.89,93.25,17600.0,83.0738,83.3778,83.0559,83.3778,17600.0
2014-04-02 11:00:00,93.26,93.29,92.92,92.94,32900.0,83.3867,83.4136,83.0827,83.1006,32900.0
2014-04-02 11:30:00,92.95,93.06,92.87,93.02,5900.0,83.1096,83.2079,83.038,83.1722,5900.0
2014-04-02 12:00:00,93.03,93.24,92.91,93.24,35500.0,83.1811,83.3689,83.0738,83.3689,35500.0
2014-04-02 12:30:00,93.2,93.23,93.07,93.1,5900.0,83.3331,83.3599,83.2169,83.2437,5900.0
2014-04-02 13:00:00,93.11,93.11,92.85,92.86,12200.0,83.2526,83.2526,83.0202,83.0291,12200.0
2014-04-02 13:30:00,92.86,92.91,92.45,92.51,31700.0,83.0291,83.0738,82.6625,82.7162,31700.0
2014-04-02 14:00:00,92.49,92.64,92.49,92.55,17000.0,82.6983,82.8324,82.6983,82.7519,17000.0
2014-04-02 14:30:00,92.56,92.96,92.55,92.96,33400.0,82.7609,83.1185,82.7519,83.1185,33400.0
2014-04-02 15:00:00,92.98,93.14,92.98,93.13,27800.0,83.1364,83.2795,83.1364,83.2705,27800.0
2014-04-02 15:30:00,93.12,93.37,93.09,93.17,75200.0,83.2616,83.4851,83.2347,83.3063,75200.0
2014-04-03 09:30:00,92.89,93.03,92.77,92.98,32900.0,83.0559,83.1811,82.9486,83.1364,32900.0
2014-04-03 10:00:00,92.99,93.1,92.68,92.68,57200.0,83.1453,83.2437,82.8682,82.8682,57200.0
2014-04-03 10:30:00,92.65,92.87,92.55,92.87,57100.0,82.8413,83.038,82.7519,83.038,57100.0
2014-04-03 11:00:00,92.81,92.82,92.54,92.54,5100.0,82.9844,82.9933,82.743,82.743,5100.0
2014-04-03 11:30:00,92.5,92.65,92.36,92.43,21800.0,82.7072,82.8413,82.582,82.6446,21800.0
2014-04-03 12:00:00,92.42,92.66,92.37,92.47,5300.0,82.6357,82.8503,82.591,82.6804,5300.0
2014-04-03 12:30:00,92.49,92.49,92.35,92.41,2700.0,82.6983,82.6983,82.5731,82.6267,2700.0
2014-04-03 13:00:00,92.47,92.54,92.44,92.53,5100.0,82.6804,82.743,82.6536,82.734,5100.0
2014-04-03 13:30:00,92.52,92.65,92.46,92.6,8000.0,82.7251,82.8413,82.6714,82.7966,8000.0
2014-04-03 14:00:00,92.57,92.59,92.38,92.38,9300.0,82.7698,82.7877,82.5999,82.5999,9300.0
2014-04-03 14:30:00,92.35,92.35,92.07,92.25,11200.0,82.5731,82.5731,82.3227,82.4837,11200.0
2014-04-03 15:00:00,92.25,92.33,92.06,92.1,36500.0,82.4837,82.5552,82.3138,82.3496,36500.0
2014-04-03 15:30:00,92.11,92.23,92.05,92.17,105000.0,82.3585,82.4658,82.3048,82.4121,105000.0
2014-04-04 09:30:00,92.39,92.5,92.13,92.19,50500.0,82.6089,82.7072,82.3764,82.43,50500.0
2014-04-04 10:00:00,92.24,92.71,92.23,92.5,61100.0,82.4747,82.895,82.4658,82.7072,61100.0
2014-04-04 10:30:00,92.5,92.71,92.29,92.32,52800.0,82.7072,82.895,82.5194,82.5463,52800.0
2014-04-04 11:00:00,92.32,92.36,91.98,92.07,75200.0,82.5463,82.582,82.2423,82.3227,75200.0
2014-04-04 11:30:00,92.06,92.28,91.43,91.71,37800.0,82.3138,82.5105,81.7505,82.0008,37800.0
2014-04-04 12:00:00,91.76,91.76,90.95,91.18,19000.0,82.0456,82.0456,81.3213,81.527,19000.0
2014-04-04 12:30:00,91.17,91.28,90.6,90.7,39300.0,81.518,81.6164,81.0084,81.0978,39300.0
2014-04-04 13:00:00,90.63,90.84,90.5,90.73,24300.0,81.0352,81.2229,80.9189,81.1246,24300.0
2014-04-04 13:30:00,90.7,90.82,90.53,90.79,13300.0,81.0978,81.2051,80.9458,81.1782,13300.0
2014-04-04 14:00:00,90.73,91.05,90.63,90.78,26300.0,81.1246,81.4107,81.0352,81.1693,26300.0
2014-04-04 14:30:00,90.78,90.84,90.64,90.72,67300.0,81.1693,81.2229,81.0441,81.1157,67300.0
2014-04-04 15:00:00,90.71,90.95,90.6,90.95,38500.0,81.1067,81.3213,81.0084,81.3213,38500.0
2014-04-04 15:30:00,90.89,90.91,90.75,90.8,57700.0,81.2677,81.2855,81.1425,81.1872,57700.0
2014-04-07 09:30:00,91.13,91.2,90.48,90.73,77500.0,81.4822,81.5448,80.9011,81.1246,77500.0
2014-04-07 10:00:00,90.75,91.16,90.68,90.82,52100.0,81.1425,81.5091,81.0799,81.2051,52100.0
2014-04-07 10:30:00,90.79,90.92,90.56,90.79,59600.0,81.1782,81.2945,80.9726,81.1782,59600.0
2014-04-07 11:00:00,90.75,91.02,90.73,90.99,34400.0,81.1425,81.3839,81.1246,81.3571,34400.0
2014-04-07 11:30:00,90.93,91.04,90.48,90.59,23300.0,81.3034,81.4018,80.9011,80.9994,23300.0
2014-04-07 12:00:00,90.53,90.8,90.22,90.37,14900.0,80.9458,81.1872,80.6686,80.8027,14900.0
2014-04-07 12:30:00,90.4,90.54,90.28,90.48,16900.0,80.8295,80.9547,80.7222,80.9011,16900.0
2014-04-07 13:00:00,90.43,90.46,90.08,90.18,10700.0,80.8564,80.8832,80.5434,80.6328,10700.0
2014-04-07 13:30:00,90.07,90.33,90.01,90.15,28700.0,80.5345,80.7669,80.4808,80.606,28700.0
2014-04-07 14:00:00,90.16,90.24,89.82,90.01,37700.0,80.6149,80.6865,80.3109,80.4808,37700.0
2014-04-07 14:30:00,90.02,90.18,89.92,90.04,63500.0,80.4898,80.6328,80.4003,80.5076,63500.0
2014-04-07 15:00:00,90.03,90.31,89.98,90.3,77500.0,80.4987,80.7491,80.454,80.7401,77500.0
2014-04-07 15:30:00,90.32,90.32,89.84,89.96,114200.0,80.758,80.758,80.3288,80.4361,114200.0
2014-04-08 09:30:00,89.91,90.18,89.78,89.78,85300.0,80.3914,80.6328,80.2752,80.2752,85300.0
2014-04-08 10:00:00,89.85,90.05,89.7,89.7,56100.0,80.3378,80.5166,80.2036,80.2036,56100.0
2014-04-08 10:30:00,89.75,90.08,89.75,90.04,68800.0,80.2483,80.5434,80.2483,80.5076,68800.0
2014-04-08 11:00:00,90.1,90.3,90.02,90.23,85500.0,80.5613,80.7401,80.4898,80.6775,85500.0
2014-04-08 11:30:00,90.24,90.38,89.97,90.26,22900.0,80.6865,80.8116,80.4451,80.7044,22900.0
2014-04-08 12:00:00,90.22,90.22,90.04,90.19,28900.0,80.6686,80.6686,80.5076,80.6418,28900.0
2014-04-08 12:30:00,90.2,90.44,90.06,90.44,22200.0,80.6507,80.8653,80.5255,80.8653,22200.0
2014-04-08 13:00:00,90.42,90.7,90.36,90.57,10300.0,80.8474,81.0978,80.7938,80.9815,10300.0
2014-04-08 13:30:00,90.55,90.63,90.38,90.45,13900.0,80.9637,81.0352,80.8116,80.8742,13900.0
2014-04-08 14:00:00,90.42,90.52,90.23,90.29,7600.0,80.8474,80.9368,80.6775,80.7312,7600.0
2014-04-08 14:30:00,90.29,90.29,89.95,89.98,54900.0,80.7312,80.7312,80.4272,80.454,54900.0
2014-04-08 15:00:00,89.98,90.02,89.57,89.62,105900.0,80.454,80.4898,80.0874,80.1321,105900.0
2014-04-08 15:30:00,89.71,89.86,89.25,89.59,288000.0,80.2126,80.3467,79.8013,80.1053,288000.0
2014-04-09 09:30:00,91.14,91.23,90.76,90.98,145300.0,81.4912,81.5717,81.1514,81.3481,145300.0
2014-04-09 10:00:00,91.08,91.17,90.66,91.1,56600.0,81.4375,81.518,81.062,81.4554,56600.0
2014-04-09 10:30:00,91.1,91.46,91.07,91.46,137300.0,81.4554,81.7773,81.4286,81.7773,137300.0
2014-04-09 11:00:00,91.45,91.45,90.96,91.05,27000.0,81.7684,81.7684,81.3302,81.4107,27000.0
2014-04-09 11:30:00,91.06,91.27,91.01,91.17,9100.0,81.4197,81.6074,81.375,81.518,9100.0
2014-04-09 12:00:00,91.27,91.74,91.25,91.74,19500.0,81.6074,82.0277,81.5895,82.0277,19500.0
2014-04-09 12:30:00,91.69,91.77,91.62,91.64,14600.0,81.983,82.0545,81.9204,81.9383,14600.0
2014-04-09 13:00:00,91.67,91.85,91.67,91.79,16000.0,81.9651,82.126,81.9651,82.0724,16000.0
2014-04-09 13:30:00,91.77,91.77,91.61,91.65,13100.0,82.0545,82.0545,81.9114,81.9472,13100.0
2014-04-09 14:00:00,91.67,92.22,91.67,92.07,23900.0,81.9651,82.4569,81.9651,82.3227,23900.0
2014-04-09 14:30:00,92.1,92.15,92.03,92.07,25100.0,82.3496,82.3943,82.287,82.3227,25100.0
2014-04-09 15:00:00,92.07,92.31,92.02,92.14,50100.0,82.3227,82.5373,82.278,82.3853,50100.0
2014-04-09 15:30:00,92.16,92.49,92.13,92.44,118800.0,82.4032,82.6983,82.3764,82.6536,118800.0
2014-04-10 09:30:00,92.61,92.63,91.81,91.99,89900.0,82.8056,82.8234,82.0903,82.2512,89900.0
2014-04-10 10:00:00,91.95,92.39,91.88,92.16,40400.0,82.2154,82.6089,82.1528,82.4032,40400.0
2014-04-10 10:30:00,92.11,92.21,91.76,91.76,56800.0,82.3585,82.4479,82.0456,82.0456,56800.0
2014-04-10 11:00:00,91.73,91.73,91.24,91.28,103700.0,82.0187,82.0187,81.5806,81.6164,103700.0
2014-04-10 11:30:00,91.16,91.35,90.78,90.82,82800.0,81.5091,81.679,81.1693,81.2051,82800.0
2014-04-10 12:00:00,90.79,90.88,90.37,90.55,50500.0,81.1782,81.2587,80.8027,80.9637,50500.0
2014-04-10 12:30:00,90.56,90.73,90.16,90.18,38900.0,80.9726,81.1246,80.6149,80.6328,38900.0
2014-04-10 13:00:00,90.2,90.32,89.96,90.09,47900.0,80.6507,80.758,80.4361,80.5524,47900.0
2014-04-10 13:30:00,90.06,90.29,90.0,90.18,51700.0,80.5255,80.7312,80.4719,80.6328,51700.0
2014-04-10 14:00:00,90.11,90.2,89.89,89.9,42600.0,80.5702,80.6507,80.3735,80.3825,42600.0
2014-04-10 14:30:00,89.89,90.05,89.75,90.03,84700.0,80.3735,80.5166,80.2483,80.4987,84700.0
2014-04-10 15:00:00,90.03,90.13,89.58,89.85,289400.0,80.4987,80.5881,80.0963,80.3378,289400.0
2014-04-10 15:30:00,89.87,90.08,89.79,89.94,225500.0,80.3556,80.5434,80.2841,80.4182,225500.0
2014-04-11 09:30:00,87.76,88.19,87.5,88.0,233600.0,78.469,78.8535,78.2365,78.6836,233600.0
2014-04-11 10:00:00,87.98,88.22,87.74,87.81,211300.0,78.6657,78.8803,78.4511,78.5137,211300.0
2014-04-11 10:30:00,87.8,88.18,87.69,88.09,142700.0,78.5048,78.8446,78.4064,78.7641,142700.0
2014-04-11 11:00:00,88.02,88.43,87.96,88.32,86500.0,78.7015,79.0681,78.6478,78.9697,86500.0
2014-04-11 11:30:00,88.29,88.36,87.94,88.1,61300.0,78.9429,79.0055,78.63,78.773,61300.0
2014-04-11 12:00:00,88.12,88.33,87.83,87.92,35300.0,78.7909,78.9787,78.5316,78.6121,35300.0
2014-04-11 12:30:00,87.87,87.96,87.65,87.72,40600.0,78.5674,78.6478,78.3707,78.4333,40600.0
2014-04-11 13:00:00,87.74,87.76,87.3,87.37,49500.0,78.4511,78.469,78.0577,78.1203,49500.0
2014-04-11 13:30:00,87.36,87.6,87.23,87.3,37000.0,78.1114,78.326,77.9951,78.0577,37000.0
2014-04-11 14:00:00,87.32,87.43,86.97,87.01,82100.0,78.0756,78.174,77.7627,77.7984,82100.0
2014-04-11 14:30:00,87.01,87.23,86.73,87.23,110600.0,77.7984,77.9951,77.5481,77.9951,110600.0
2014-04-11 15:00:00,87.24,87.52,87.11,87.45,66000.0,78.0041,78.2544,77.8878,78.1918,66000.0
2014-04-11 15:30:00,87.46,87.57,87.3,87.36,226600.0,78.2008,78.2991,78.0577,78.1114,226600.0
2014-04-14 09:30:00,86.58,86.71,86.07,86.11,114600.0,77.4139,77.5302,76.9579,76.9937,114600.0
2014-04-14 10:00:00,86.16,86.84,86.16,86.54,74400.0,77.0384,77.6464,77.0384,77.3782,74400.0
2014-04-14 10:30:00,86.6,86.86,86.57,86.86,57200.0,77.4318,77.6643,77.405,77.6643,57200.0
2014-04-14 11:00:00,86.88,86.91,86.55,86.72,31600.0,77.6822,77.709,77.3871,77.5391,31600.0
2014-04-14 11:30:00,86.73,87.09,86.65,86.98,43100.0,77.5481,77.87,77.4765,77.7716,43100.0
2014-04-14 12:00:00,86.86,87.18,86.86,87.12,22000.0,77.6643,77.9504,77.6643,77.8968,22000.0
2014-04-14 12:30:00,87.1,87.3,87.01,87.01,15300.0,77.8789,78.0577,77.7984,77.7984,15300.0
2014-04-14 13:00:00,87.07,87.2,86.76,86.83,24800.0,77.8521,77.9683,77.5749,77.6375,24800.0
2014-04-14 13:30:00,86.83,87.14,86.64,86.69,35100.0,77.6375,77.9147,77.4676,77.5123,35100.0
2014-04-14 14:00:00,86.66,86.76,86.42,86.42,40300.0,77.4855,77.5749,77.2709,77.2709,40300.0
2014-04-14 14:30:00,86.4,86.54,86.3,86.3,38900.0,77.253,77.3782,77.1636,77.1636,38900.0
2014-04-14 15:00:00,86.29,86.29,85.95,86.16,47300.0,77.1546,77.1546,76.8506,77.0384,47300.0
2014-04-14 15:30:00,86.16,86.67,86.16,86.54,96100.0,77.0384,77.4944,77.0384,77.3782,96100.0
2014-04-15 09:30:00,86.09,86.58,86.08,86.28,116400.0,76.9758,77.4139,76.9669,77.1457,116400.0
2014-04-15 10:00:00,86.28,86.31,85.34,85.53,112300.0,77.1457,77.1725,76.3052,76.4751,112300.0
2014-04-15 10:30:00,85.58,85.97,85.42,85.45,85200.0,76.5198,76.8685,76.3768,76.4036,85200.0
2014-04-15 11:00:00,85.42,85.61,85.2,85.23,101500.0,76.3768,76.5466,76.18,76.2069,101500.0
2014-04-15 11:30:00,85.31,85.38,85.06,85.16,53100.0,76.2784,76.341,76.0549,76.1443,53100.0
2014-04-15 12:00:00,85.16,85.16,84.73,84.95,20200.0,76.1443,76.1443,75.7598,75.9565,20200.0
2014-04-15 12:30:00,84.95,84.99,84.76,84.84,26700.0,75.9565,75.9923,75.7866,75.8582,26700.0
2014-04-15 13:00:00,84.84,85.12,84.75,85.07,157900.0,75.8582,76.1085,75.7777,76.0638,157900.0
2014-04-15 13:30:00,85.13,85.31,84.75,85.23,63700.0,76.1175,76.2784,75.7777,76.2069,63700.0
2014-04-15 14:00:00,85.21,85.59,85.12,85.3,61300.0,76.189,76.5288,76.1085,76.2695,61300.0
2014-04-15 14:30:00,85.3,85.53,85.08,85.32,185700.0,76.2695,76.4751,76.0727,76.2873,185700.0
2014-04-15 15:00:00,85.38,85.5,84.93,85.13,190900.0,76.341,76.4483,75.9386,76.1175,190900.0
2014-04-15 15:30:00,85.15,85.26,84.82,85.11,255800.0,76.1353,76.2337,75.8403,76.0996,255800.0
2014-04-16 09:30:00,80.31,81.02,79.94,80.68,818100.0,71.8077,72.4426,71.4769,72.1386,818100.0
2014-04-16 10:00:00,80.67,81.53,80.38,81.25,457400.0,72.1296,72.8986,71.8703,72.6482,457400.0
2014-04-16 10:30:00,81.26,81.39,80.84,80.89,484700.0,72.6572,72.7734,72.2816,72.3263,484700.0
2014-04-16 11:00:00,80.86,81.0,80.31,80.31,392400.0,72.2995,72.4247,71.8077,71.8077,392400.0
2014-04-16 11:30:00,80.36,81.33,80.26,81.15,183100.0,71.8524,72.7198,71.763,72.5588,183100.0
2014-04-16 12:00:00,81.17,81.67,81.09,81.3,202800.0,72.5767,73.0238,72.5052,72.6929,202800.0
2014-04-16 12:30:00,81.29,81.45,80.49,80.77,336100.0,72.684,72.8271,71.9687,72.219,336100.0
2014-04-16 13:00:00,80.71,80.83,80.4,80.62,242800.0,72.1654,72.2727,71.8882,72.0849,242800.0
2014-04-16 13:30:00,80.6,81.78,80.5,81.1,360100.0,72.067,73.1221,71.9776,72.5141,360100.0
2014-04-16 14:00:00,81.1,81.65,80.92,81.58,135200.0,72.5141,73.0059,72.3532,72.9433,135200.0
2014-04-16 14:30:00,81.58,82.2,81.51,82.01,156400.0,72.9433,73.4976,72.8807,73.3278,156400.0
2014-04-16 15:00:00,82.01,82.34,81.95,82.12,125400.0,73.3278,73.6228,73.2741,73.4261,125400.0
2014-04-16 15:30:00,82.12,82.35,81.62,82.21,360500.0,73.4261,73.6318,72.9791,73.5066,360500.0
2014-04-17 09:30:00,81.82,82.38,81.68,81.98,306300.0,73.1579,73.6586,73.0327,73.3009,306300.0
2014-04-17 10:00:00,82.07,82.16,81.72,81.85,88600.0,73.3814,73.4619,73.0685,73.1847,88600.0
2014-04-17 10:30:00,81.82,81.88,81.68,81.71,100300.0,73.1579,73.2115,73.0327,73.0595,100300.0
2014-04-17 11:00:00,81.7,81.79,81.59,81.71,128600.0,73.0506,73.1311,72.9522,73.0595,128600.0
2014-04-17 11:30:00,81.75,81.82,81.52,81.6,209600.0,73.0953,73.1579,72.8896,72.9612,209600.0
2014-04-17 12:00:00,81.55,81.65,81.35,81.39,104900.0,72.9165,73.0059,72.7376,72.7734,104900.0
2014-04-17 12:30:00,81.38,81.53,81.37,81.46,34700.0,72.7645,72.8986,72.7555,72.836,34700.0
2014-04-17 13:00:00,81.46,81.61,81.44,81.6,38100.0,72.836,72.9701,72.8181,72.9612,38100.0
2014-04-17 13:30:00,81.61,81.63,81.46,81.46,41800.0,72.9701,72.988,72.836,72.836,41800.0
2014-04-17 14:00:00,81.46,81.52,81.38,81.39,43700.0,72.836,72.8896,72.7645,72.7734,43700.0
2014-04-17 14:30:00,81.4,81.47,81.38,81.39,97300.0,72.7823,72.8449,72.7645,72.7734,97300.0
2014-04-17 15:00:00,81.39,81.83,81.38,81.79,110700.0,72.7734,73.1668,72.7645,73.1311,110700.0
2014-04-17 15:30:00,81.78,82.01,81.6,81.67,132500.0,73.1221,73.3278,72.9612,73.0238,132500.0
2014-04-21 09:30:00,81.81,82.31,81.79,81.93,54400.0,73.1489,73.596,73.1311,73.2562,54400.0
2014-04-21 10:00:00,81.96,82.09,81.25,81.29,35900.0,73.2831,73.3993,72.6482,72.684,35900.0
2014-04-21 10:30:00,81.26,81.45,81.04,81.38,45400.0,72.6572,72.8271,72.4605,72.7645,45400.0
2014-04-21 11:00:00,81.37,81.69,81.34,81.67,72600.0,72.7555,73.0416,72.7287,73.0238,72600.0
2014-04-21 11:30:00,81.67,81.71,81.54,81.63,44700.0,73.0238,73.0595,72.9075,72.988,44700.0
2014-04-21 12:00:00,81.63,81.68,81.52,81.58,59500.0,72.988,73.0327,72.8896,72.9433,59500.0
2014-04-21 12:30:00,81.56,81.65,81.51,81.61,29700.0,72.9254,73.0059,72.8807,72.9701,29700.0
2014-04-21 13:00:00,81.61,81.72,81.48,81.5,46200.0,72.9701,73.0685,72.8539,72.8718,46200.0
2014-04-21 13:30:00,81.52,81.57,81.3,81.49,54000.0,72.8896,72.9343,72.6929,72.8628,54000.0
2014-04-21 14:00:00,81.49,81.73,81.43,81.71,52800.0,72.8628,73.0774,72.8092,73.0595,52800.0
2014-04-21 14:30:00,81.7,81.76,81.6,81.67,46200.0,73.0506,73.1042,72.9612,73.0238,46200.0
2014-04-21 15:00:00,81.66,81.76,81.54,81.58,129400.0,73.0148,73.1042,72.9075,72.9433,129400.0
2014-04-21 15:30:00,81.58,81.71,81.44,81.66,101800.0,72.9433,73.0595,72.8181,73.0148,101800.0
2014-04-22 09:30:00,81.85,82.27,81.85,82.12,106100.0,73.1847,73.5602,73.1847,73.4261,106100.0
2014-04-22 10:00:00,82.07,82.22,81.96,82.1,102900.0,73.3814,73.5155,73.2831,73.4082,102900.0
2014-04-22 10:30:00,82.1,82.12,81.95,82.06,113800.0,73.4082,73.4261,73.2741,73.3725,113800.0
2014-04-22 11:00:00,82.04,82.1,82.01,82.03,44800.0,73.3546,73.4082,73.3278,73.3456,44800.0
2014-04-22 11:30:00,82.03,82.16,82.0,82.05,17900.0,73.3456,73.4619,73.3188,73.3635,17900.0
2014-04-22 12:00:00,82.07,82.18,81.99,82.03,30100.0,73.3814,73.4798,73.3099,73.3456,30100.0
2014-04-22 12:30:00,82.05,82.07,81.81,81.85,28800.0,73.3635,73.3814,73.1489,73.1847,28800.0
2014-04-22 13:00:00,81.87,81.91,81.64,81.69,36600.0,73.2026,73.2384,72.9969,73.0416,36600.0
2014-04-22 13:30:00,81.64,81.98,81.64,81.93,17900.0,72.9969,73.3009,72.9969,73.2562,17900.0
2014-04-22 14:00:00,81.92,81.93,81.71,81.75,28200.0,73.2473,73.2562,73.0595,73.0953,28200.0
2014-04-22 14:30:00,81.72,81.75,81.64,81.64,38800.0,73.0685,73.0953,72.9969,72.9969,38800.0
2014-04-22 15:00:00,81.67,81.75,81.62,81.74,38400.0,73.0238,73.0953,72.9791,73.0863,38400.0
2014-04-22 15:30:00,81.75,81.75,81.59,81.68,106300.0,73.0953,73.0953,72.9522,73.0327,106300.0
2014-04-23 09:30:00,81.5,81.87,81.45,81.81,123800.0,72.8718,73.2026,72.8271,73.1489,123800.0
2014-04-23 10:00:00,81.81,82.37,81.8,82.33,200600.0,73.1489,73.6497,73.14,73.6139,200600.0
2014-04-23 10:30:00,82.33,82.97,82.28,82.72,201100.0,73.6139,74.1861,73.5692,73.9626,201100.0
2014-04-23 11:00:00,82.69,82.69,82.17,82.38,49100.0,73.9358,73.9358,73.4708,73.6586,49100.0
2014-04-23 11:30:00,82.34,82.4,82.12,82.25,66900.0,73.6228,73.6765,73.4261,73.5424,66900.0
2014-04-23 12:00:00,82.25,82.28,81.97,82.08,89100.0,73.5424,73.5692,73.292,73.3904,89100.0
2014-04-23 12:30:00,82.09,82.17,81.93,81.96,19400.0,73.3993,73.4708,73.2562,73.2831,19400.0
2014-04-23 13:00:00,81.96,81.97,81.69,81.84,29700.0,73.2831,73.292,73.0416,73.1758,29700.0
2014-04-23 13:30:00,81.84,81.84,81.52,81.67,45500.0,73.1758,73.1758,72.8896,73.0238,45500.0
2014-04-23 14:00:00,81.69,81.8,81.58,81.68,33500.0,73.0416,73.14,72.9433,73.0327,33500.0
2014-04-23 14:30:00,81.68,81.94,81.45,81.94,95100.0,73.0327,73.2652,72.8271,73.2652,95100.0
2014-04-23 15:00:00,81.93,82.08,81.67,81.89,168100.0,73.2562,73.3904,73.0238,73.2205,168100.0
2014-04-23 15:30:00,81.89,82.24,81.87,82.03,215900.0,73.2205,73.5334,73.2026,73.3456,215900.0
2014-04-24 09:30:00,83.62,83.78,83.3,83.46,184200.0,74.7673,74.9104,74.4812,74.6243,184200.0
2014-04-24 10:00:00,83.45,83.97,83.26,83.97,128500.0,74.6153,75.0803,74.4454,75.0803,128500.0
2014-04-24 10:30:00,83.96,84.02,83.62,83.72,63400.0,75.0713,75.125,74.7673,74.8567,63400.0
2014-04-24 11:00:00,83.71,84.0,83.59,83.92,57200.0,74.8478,75.1071,74.7405,75.0356,57200.0
2014-04-24 11:30:00,83.94,84.45,83.9,84.25,66300.0,75.0534,75.5094,75.0177,75.3306,66300.0
2014-04-24 12:00:00,84.24,84.33,83.87,83.89,42200.0,75.3217,75.4022,74.9908,75.0087,42200.0
2014-04-24 12:30:00,83.89,83.96,83.78,83.86,47400.0,75.0087,75.0713,74.9104,74.9819,47400.0
2014-04-24 13:00:00,83.9,83.9,83.71,83.72,25100.0,75.0177,75.0177,74.8478,74.8567,25100.0
2014-04-24 13:30:00,83.69,83.7,83.46,83.58,46600.0,74.8299,74.8388,74.6243,74.7316,46600.0
2014-04-24 14:00:00,83.57,83.8,83.55,83.78,50600.0,74.7226,74.9283,74.7047,74.9104,50600.0
2014-04-24 14:30:00,83.77,84.03,83.74,84.03,48400.0,74.9014,75.1339,74.8746,75.1339,48400.0
2014-04-24 15:00:00,84.05,84.27,84.01,84.12,51200.0,75.1518,75.3485,75.116,75.2144,51200.0
2014-04-24 15:30:00,84.15,84.37,83.94,84.17,184500.0,75.2412,75.4379,75.0534,75.2591,184500.0
2014-04-25 09:30:00,83.25,83.26,82.98,83.04,118000.0,75.0902,75.0992,74.8467,74.9008,118000.0
2014-04-25 10:00:00,83.06,83.13,82.76,82.76,88000.0,74.9188,74.982,74.6482,74.6482,88000.0
2014-04-25 10:30:00,82.76,82.83,82.41,82.43,154400.0,74.6482,74.7114,74.3325,74.3506,154400.0
2014-04-25 11:00:00,82.4,82.42,82.09,82.33,53900.0,74.3235,74.3416,74.0439,74.2604,53900.0
2014-04-25 11:30:00,82.28,82.4,82.17,82.25,79600.0,74.2153,74.3235,74.1161,74.1882,79600.0
2014-04-25 12:00:00,82.25,82.32,81.97,82.06,31900.0,74.1882,74.2514,73.9357,74.0168,31900.0
2014-04-25 12:30:00,82.07,82.07,81.92,81.99,33100.0,74.0259,74.0259,73.8906,73.9537,33100.0
2014-04-25 13:00:00,81.99,82.01,81.83,81.87,33400.0,73.9537,73.9717,73.8094,73.8455,33400.0
2014-04-25 13:30:00,81.87,81.92,81.69,81.89,32500.0,73.8455,73.8906,73.6831,73.8635,32500.0
2014-04-25 14:00:00,81.86,81.88,81.49,81.51,142400.0,73.8364,73.8545,73.5027,73.5208,142400.0
2014-04-25 14:30:00,81.52,81.8,81.47,81.67,113600.0,73.5298,73.7823,73.4847,73.6651,113600.0
2014-04-25 15:00:00,81.68,81.71,81.42,81.59,173100.0,73.6741,73.7011,73.4396,73.5929,173100.0
2014-04-25 15:30:00,81.59,81.78,81.53,81.71,340700.0,73.5929,73.7643,73.5388,73.7011,340700.0
2014-04-28 09:30:00,82.24,82.37,81.93,82.05,76100.0,74.1792,74.2965,73.8996,74.0078,76100.0
2014-04-28 10:00:00,82.03,82.27,81.89,82.08,63600.0,73.9898,74.2063,73.8635,74.0349,63600.0
2014-04-28 10:30:00,82.09,82.24,81.97,82.06,42000.0,74.0439,74.1792,73.9357,74.0168,42000.0
2014-04-28 11:00:00,82.09,82.2,81.83,81.89,85400.0,74.0439,74.1431,73.8094,73.8635,85400.0
2014-04-28 11:30:00,81.88,82.15,81.8,81.88,40300.0,73.8545,74.098,73.7823,73.8545,40300.0
2014-04-28 12:00:00,81.87,82.17,81.82,81.92,33000.0,73.8455,74.1161,73.8004,73.8906,33000.0
2014-04-28 12:30:00,81.93,81.93,81.67,81.79,24600.0,73.8996,73.8996,73.6651,73.7733,24600.0
2014-04-28 13:00:00,81.77,81.79,81.43,81.54,47000.0,73.7553,73.7733,73.4486,73.5478,47000.0
2014-04-28 13:30:00,81.52,81.93,81.46,81.74,55800.0,73.5298,73.8996,73.4757,73.7282,55800.0
2014-04-28 14:00:00,81.74,82.13,81.63,82.13,21300.0,73.7282,74.08,73.629,74.08,21300.0
2014-04-28 14:30:00,82.09,82.25,81.98,82.04,26600.0,74.0439,74.1882,73.9447,73.9988,26600.0
2014-04-28 15:00:00,82.06,82.57,82.04,82.5,45800.0,74.0168,74.4769,73.9988,74.4137,45800.0
2014-04-28 15:30:00,82.53,82.67,82.34,82.35,94000.0,74.4408,74.5671,74.2694,74.2784,94000.0
2014-04-29 09:30:00,82.51,82.8,82.4,82.6,98200.0,74.4227,74.6843,74.3235,74.5039,98200.0
2014-04-29 10:00:00,82.69,82.77,82.18,82.26,48800.0,74.5851,74.6573,74.1251,74.1972,48800.0
2014-04-29 10:30:00,82.26,82.44,82.2,82.37,42700.0,74.1972,74.3596,74.1431,74.2965,42700.0
2014-04-29 11:00:00,82.36,82.43,82.11,82.41,43700.0,74.2874,74.3506,74.0619,74.3325,43700.0
2014-04-29 11:30:00,82.42,82.51,82.33,82.43,15200.0,74.3416,74.4227,74.2604,74.3506,15200.0
2014-04-29 12:00:00,82.41,82.56,82.36,82.56,8900.0,74.3325,74.4678,74.2874,74.4678,8900.0
2014-04-29 12:30:00,82.58,82.72,82.53,82.62,29100.0,74.4859,74.6122,74.4408,74.522,29100.0
2014-04-29 13:00:00,82.6,82.62,82.42,82.49,32100.0,74.5039,74.522,74.3416,74.4047,32100.0
2014-04-29 13:30:00,82.52,82.57,82.42,82.5,18000.0,74.4318,74.4769,74.3416,74.4137,18000.0
2014-04-29 14:00:00,82.54,82.62,82.41,82.41,49500.0,74.4498,74.522,74.3325,74.3325,49500.0
2014-04-29 14:30:00,82.42,82.51,82.4,82.45,76600.0,74.3416,74.4227,74.3235,74.3686,76600.0
2014-04-29 15:00:00,82.45,82.45,82.31,82.31,83400.0,74.3686,74.3686,74.2423,74.2423,83400.0
2014-04-29 15:30:00,82.32,82.33,82.09,82.12,138900.0,74.2514,74.2604,74.0439,74.071,138900.0
2014-04-30 09:30:00,82.14,82.41,81.89,82.19,47700.0,74.089,74.3325,73.8635,74.1341,47700.0
2014-04-30 10:00:00,82.23,82.38,82.14,82.37,23800.0,74.1702,74.3055,74.089,74.2965,23800.0
2014-04-30 10:30:00,82.38,82.65,82.27,82.58,29600.0,74.3055,74.549,74.2063,74.4859,29600.0
2014-04-30 11:00:00,82.56,82.58,82.28,82.44,31800.0,74.4678,74.4859,74.2153,74.3596,31800.0
2014-04-30 11:30:00,82.43,82.49,82.18,82.19,22300.0,74.3506,74.4047,74.1251,74.1341,22300.0
2014-04-30 12:00:00,82.22,82.32,82.04,82.12,13700.0,74.1612,74.2514,73.9988,74.071,13700.0
2014-04-30 12:30:00,82.08,82.14,81.88,81.9,12300.0,74.0349,74.089,73.8545,73.8725,12300.0
2014-04-30 13:00:00,81.89,81.94,81.71,81.81,15800.0,73.8635,73.9086,73.7011,73.7913,15800.0
2014-04-30 13:30:00,81.75,81.78,81.62,81.64,21200.0,73.7372,73.7643,73.62,73.638,21200.0
2014-04-30 14:00:00,81.62,81.77,81.32,81.41,49800.0,73.62,73.7553,73.3494,73.4306,49800.0
2014-04-30 14:30:00,81.42,81.7,81.38,81.63,46400.0,73.4396,73.6921,73.4035,73.629,46400.0
2014-04-30 15:00:00,81.61,81.68,81.3,81.33,51700.0,73.6109,73.6741,73.3313,73.3584,51700.0
2014-04-30 15:30:00,81.39,81.53,81.28,81.37,203900.0,73.4125,73.5388,73.3133,73.3945,203900.0
2014-05-01 09:30:00,81.25,81.67,80.8,81.16,69600.0,73.2862,73.6651,72.8803,73.2051,69600.0
2014-05-01 10:00:00,81.18,81.2,80.92,81.15,58100.0,73.2231,73.2411,72.9886,73.196,58100.0
2014-05-01 10:30:00,81.15,81.33,81.05,81.24,66700.0,73.196,73.3584,73.1058,73.2772,66700.0
2014-05-01 11:00:00,81.22,81.37,81.07,81.37,66100.0,73.2592,73.3945,73.1239,73.3945,66100.0
2014-05-01 11:30:00,81.35,81.7,81.24,81.43,37100.0,73.3764,73.6921,73.2772,73.4486,37100.0
2014-05-01 12:00:00,81.43,81.62,81.29,81.4,52000.0,73.4486,73.62,73.3223,73.4215,52000.0
2014-05-01 12:30:00,81.39,81.42,81.2,81.29,22900.0,73.4125,73.4396,73.2411,73.3223,22900.0
2014-05-01 13:00:00,81.34,81.39,81.13,81.17,39300.0,73.3674,73.4125,73.178,73.2141,39300.0
2014-05-01 13:30:00,81.15,81.27,81.13,81.21,22900.0,73.196,73.3043,73.178,73.2502,22900.0
2014-05-01 14:00:00,81.25,81.43,81.17,81.43,54900.0,73.2862,73.4486,73.2141,73.4486,54900.0
2014-05-01 14:30:00,81.45,81.49,81.32,81.39,27900.0,73.4666,73.5027,73.3494,73.4125,27900.0
2014-05-01 15:00:00,81.4,81.52,81.35,81.45,28000.0,73.4215,73.5298,73.3764,73.4666,28000.0
2014-05-01 15:30:00,81.45,81.52,81.29,81.35,191900.0,73.4666,73.5298,73.3223,73.3764,191900.0
2014-05-02 09:30:00,80.85,81.06,80.74,80.8,70600.0,72.9254,73.1149,72.8262,72.8803,70600.0
2014-05-02 10:00:00,80.78,81.22,80.76,81.08,38000.0,72.8623,73.2592,72.8443,73.1329,38000.0
2014-05-02 10:30:00,81.05,81.33,81.03,81.24,99000.0,73.1058,73.3584,73.0878,73.2772,99000.0
2014-05-02 11:00:00,81.24,81.26,80.98,81.0,69600.0,73.2772,73.2953,73.0427,73.0607,69600.0
2014-05-02 11:30:00,81.07,81.42,81.02,81.41,30000.0,73.1239,73.4396,73.0788,73.4306,30000.0
2014-05-02 12:00:00,81.44,81.53,81.33,81.53,12500.0,73.4576,73.5388,73.3584,73.5388,12500.0
2014-05-02 12:30:00,81.49,81.55,81.32,81.44,17300.0,73.5027,73.5568,73.3494,73.4576,17300.0
2014-05-02 13:00:00,81.39,81.44,81.1,81.11,20600.0,73.4125,73.4576,73.1509,73.16,20600.0
2014-05-02 13:30:00,81.11,81.18,80.83,80.83,21300.0,73.16,73.2231,72.9074,72.9074,21300.0
2014-05-02 14:00:00,80.91,81.1,80.87,81.06,4900.0,72.9796,73.1509,72.9435,73.1149,4900.0
2014-05-02 14:30:00,81.04,81.19,81.02,81.03,12100.0,73.0968,73.2321,73.0788,73.0878,12100.0
2014-05-02 15:00:00,81.06,81.17,80.91,80.94,36400.0,73.1149,73.2141,72.9796,73.0066,36400.0
2014-05-02 15:30:00,80.9,80.94,80.68,80.88,66100.0,72.9705,73.0066,72.7721,72.9525,66100.0
2014-05-05 09:30:00,80.07,80.14,79.93,80.14,44000.0,72.2219,72.285,72.0956,72.285,44000.0
2014-05-05 10:00:00,80.14,80.29,80.11,80.24,24800.0,72.285,72.4203,72.258,72.3752,24800.0
2014-05-05 10:30:00,80.22,80.43,80.14,80.41,26200.0,72.3572,72.5466,72.285,72.5286,26200.0
2014-05-05 11:00:00,80.39,80.71,80.32,80.52,57600.0,72.5105,72.7992,72.4474,72.6278,57600.0
2014-05-05 11:30:00,80.52,80.57,80.38,80.38,19800.0,72.6278,72.6729,72.5015,72.5015,19800.0
2014-05-05 12:00:00,80.44,80.44,80.21,80.21,11800.0,72.5556,72.5556,72.3482,72.3482,11800.0
2014-05-05 12:30:00,80.2,80.22,80.0,80.03,15000.0,72.3392,72.3572,72.1588,72.1858,15000.0
2014-05-05 13:00:00,79.99,80.05,79.94,80.01,19400.0,72.1497,72.2039,72.1046,72.1678,19400.0
2014-05-05 13:30:00,80.0,80.05,79.9,79.95,14500.0,72.1588,72.2039,72.0686,72.1137,14500.0
2014-05-05 14:00:00,79.92,80.12,79.92,80.08,19900.0,72.0866,72.267,72.0866,72.2309,19900.0
2014-05-05 14:30:00,80.11,80.35,80.07,80.32,20500.0,72.258,72.4744,72.2219,72.4474,20500.0
2014-05-05 15:00:00,80.34,80.38,80.17,80.24,53500.0,72.4654,72.5015,72.3121,72.3752,53500.0
2014-05-05 15:30:00,80.25,80.3,80.13,80.25,75300.0,72.3843,72.4293,72.276,72.3843,75300.0
2014-05-06 09:30:00,80.26,80.31,80.07,80.08,43100.0,72.3933,72.4384,72.2219,72.2309,43100.0
2014-05-06 10:00:00,80.08,80.49,80.06,80.42,42800.0,72.2309,72.6007,72.2129,72.5376,42800.0
2014-05-06 10:30:00,80.48,80.54,80.19,80.19,35000.0,72.5917,72.6458,72.3301,72.3301,35000.0
2014-05-06 11:00:00,80.17,80.34,80.13,80.17,50400.0,72.3121,72.4654,72.276,72.3121,50400.0
2014-05-06 11:30:00,80.19,80.21,79.91,79.98,14500.0,72.3301,72.3482,72.0776,72.1407,14500.0
2014-05-06 12:00:00,79.94,80.02,79.74,79.74,11200.0,72.1046,72.1768,71.9242,71.9242,11200.0
2014-05-06 12:30:00,79.74,80.05,79.73,80.03,7000.0,71.9242,72.2039,71.9152,72.1858,7000.0
2014-05-06 13:00:00,80.05,80.14,80.04,80.06,7100.0,72.2039,72.285,72.1948,72.2129,7100.0
2014-05-06 13:30:00,80.09,80.1,79.77,79.82,58700.0,72.2399,72.249,71.9513,71.9964,58700.0
2014-05-06 14:00:00,79.76,79.86,79.66,79.81,22200.0,71.9423,72.0325,71.8521,71.9874,22200.0
2014-05-06 14:30:00,79.81,79.96,79.73,79.92,33100.0,71.9874,72.1227,71.9152,72.0866,33100.0
2014-05-06 15:00:00,79.89,79.98,79.8,79.97,45200.0,72.0595,72.1407,71.9784,72.1317,45200.0
2014-05-06 15:30:00,79.96,79.98,79.79,79.9,127400.0,72.1227,72.1407,71.9693,72.0686,127400.0
2014-05-07 09:30:00,80.91,81.26,80.88,80.88,72000.0,72.9796,73.2953,72.9525,72.9525,72000.0
2014-05-07 10:00:00,80.95,81.03,80.35,80.44,141900.0,73.0156,73.0878,72.4744,72.5556,141900.0
2014-05-07 10:30:00,80.44,80.74,80.41,80.69,67100.0,72.5556,72.8262,72.5286,72.7811,67100.0
2014-05-07 11:00:00,80.65,80.76,80.51,80.76,86000.0,72.745,72.8443,72.6188,72.8443,86000.0
2014-05-07 11:30:00,80.75,80.82,80.52,80.62,23500.0,72.8352,72.8984,72.6278,72.718,23500.0
2014-05-07 12:00:00,80.6,80.6,80.35,80.52,18800.0,72.6999,72.6999,72.4744,72.6278,18800.0
2014-05-07 12:30:00,80.49,80.49,80.23,80.24,28200.0,72.6007,72.6007,72.3662,72.3752,28200.0
2014-05-07 13:00:00,80.23,80.64,80.2,80.55,23300.0,72.3662,72.736,72.3392,72.6548,23300.0
2014-05-07 13:30:00,80.55,80.67,80.23,80.23,34300.0,72.6548,72.7631,72.3662,72.3662,34300.0
2014-05-07 14:00:00,80.22,80.49,80.22,80.49,25500.0,72.3572,72.6007,72.3572,72.6007,25500.0
2014-05-07 14:30:00,80.5,80.57,80.32,80.44,32500.0,72.6097,72.6729,72.4474,72.5556,32500.0
2014-05-07 15:00:00,80.4,80.4,80.17,80.32,51000.0,72.5195,72.5195,72.3121,72.4474,51000.0
2014-05-07 15:30:00,80.34,80.67,80.28,80.46,185200.0,72.4654,72.7631,72.4113,72.5737,185200.0
2014-05-08 09:30:00,80.6,81.1,80.41,81.04,46000.0,72.6999,73.1509,72.5286,73.0968,46000.0
2014-05-08 10:00:00,81.2,81.22,80.88,80.98,29400.0,73.2411,73.2592,72.9525,73.0427,29400.0
2014-05-08 10:30:00,81.03,81.23,80.86,81.16,8800.0,73.0878,73.2682,72.9345,73.2051,8800.0
2014-05-08 11:00:00,81.12,81.65,81.06,81.51,43400.0,73.169,73.647,73.1149,73.5208,43400.0
2014-05-08 11:30:00,81.46,81.69,81.41,81.69,13700.0,73.4757,73.6831,73.4306,73.6831,13700.0
2014-05-08 12:00:00,81.69,81.72,81.49,81.58,19200.0,73.6831,73.7102,73.5027,73.5839,19200.0
2014-05-08 12:30:00,81.5,81.61,81.19,81.28,22100.0,73.5117,73.6109,73.2321,73.3133,22100.0
2014-05-08 13:00:00,81.31,81.38,81.12,81.21,13000.0,73.3404,73.4035,73.169,73.2502,13000.0
2014-05-08 13:30:00,81.21,81.31,81.1,81.12,17700.0,73.2502,73.3404,73.1509,73.169,17700.0
2014-05-08 14:00:00,81.1,81.15,80.92,81.1,24100.0,73.1509,73.196,72.9886,73.1509,24100.0
2014-05-08 14:30:00,81.1,81.17,80.71,80.83,59900.0,73.1509,73.2141,72.7992,72.9074,59900.0
2014-05-08 15:00:00,80.89,80.96,80.64,80.96,22700.0,72.9615,73.0247,72.736,73.0247,22700.0
2014-05-08 15:30:00,80.96,80.97,80.83,80.91,65600.0,73.0247,73.0337,72.9074,72.9796,65600.0
2014-05-09 09:30:00,80.94,80.94,80.47,80.5,68200.0,73.0066,73.0066,72.5827,72.6097,68200.0
2014-05-09 10:00:00,80.49,80.85,80.42,80.84,28900.0,72.6007,72.9254,72.5376,72.9164,28900.0
2014-05-09 10:30:00,80.78,80.85,80.39,80.44,31700.0,72.8623,72.9254,72.5105,72.5556,31700.0
2014-05-09 11:00:00,80.4,80.62,80.34,80.62,18000.0,72.5195,72.718,72.4654,72.718,18000.0
2014-05-09 11:30:00,80.62,80.73,80.57,80.69,20500.0,72.718,72.8172,72.6729,72.7811,20500.0
2014-05-09 12:00:00,80.64,80.74,80.38,80.4,15200.0,72.736,72.8262,72.5015,72.5195,15200.0
2014-05-09 12:30:00,80.39,80.65,80.33,80.4,16500.0,72.5105,72.745,72.4564,72.5195,16500.0
2014-05-09 13:00:00,80.41,80.49,80.27,80.3,13500.0,72.5286,72.6007,72.4023,72.4293,13500.0
2014-05-09 13:30:00,80.27,80.42,80.17,80.28,21800.0,72.4023,72.5376,72.3121,72.4113,21800.0
2014-05-09 14:00:00,80.28,80.33,80.11,80.26,19400.0,72.4113,72.4564,72.258,72.3933,19400.0
2014-05-09 14:30:00,80.23,80.42,80.16,80.34,14700.0,72.3662,72.5376,72.3031,72.4654,14700.0
2014-05-09 15:00:00,80.33,80.46,80.18,80.35,26800.0,72.4564,72.5737,72.3211,72.4744,26800.0
2014-05-09 15:30:00,80.27,80.43,80.27,80.32,55000.0,72.4023,72.5466,72.4023,72.4474,55000.0
2014-05-12 09:30:00,81.59,82.08,81.52,81.78,68100.0,73.5929,74.0349,73.5298,73.7643,68100.0
2014-05-12 10:00:00,81.83,81.99,81.72,81.8,18100.0,73.8094,73.9537,73.7102,73.7823,18100.0
2014-05-12 10:30:00,81.8,81.86,81.62,81.66,32600.0,73.7823,73.8364,73.62,73.656,32600.0
2014-05-12 11:00:00,81.71,81.71,81.39,81.58,20800.0,73.7011,73.7011,73.4125,73.5839,20800.0
2014-05-12 11:30:00,81.61,81.7,81.46,81.47,10100.0,73.6109,73.6921,73.4757,73.4847,10100.0
2014-05-12 12:00:00,81.53,81.75,81.38,81.68,16500.0,73.5388,73.7372,73.4035,73.6741,16500.0
2014-05-12 12:30:00,81.68,81.72,81.43,81.52,16400.0,73.6741,73.7102,73.4486,73.5298,16400.0
2014-05-12 13:00:00,81.44,81.48,81.37,81.37,5700.0,73.4576,73.4937,73.3945,73.3945,5700.0
2014-05-12 13:30:00,81.37,81.56,81.37,81.56,9900.0,73.3945,73.5658,73.3945,73.5658,9900.0
2014-05-12 14:00:00,81.54,81.71,81.46,81.66,15800.0,73.5478,73.7011,73.4757,73.656,15800.0
2014-05-12 14:30:00,81.65,81.87,81.64,81.86,20100.0,73.647,73.8455,73.638,73.8364,20100.0
2014-05-12 15:00:00,81.84,82.17,81.84,82.17,53800.0,73.8184,74.1161,73.8184,74.1161,53800.0
2014-05-12 15:30:00,82.16,82.24,82.08,82.18,53200.0,74.107,74.1792,74.0349,74.1251,53200.0
2014-05-13 09:30:00,81.71,81.72,81.39,81.42,42700.0,73.7011,73.7102,73.4125,73.4396,42700.0
2014-05-13 10:00:00,81.47,81.63,81.43,81.62,18200.0,73.4847,73.629,73.4486,73.62,18200.0
2014-05-13 10:30:00,81.59,81.66,81.4,81.4,15600.0,73.5929,73.656,73.4215,73.4215,15600.0
2014-05-13 11:00:00,81.45,81.62,81.42,81.62,21100.0,73.4666,73.62,73.4396,73.62,21100.0
2014-05-13 11:30:00,81.65,81.7,81.23,81.24,21200.0,73.647,73.6921,73.2682,73.2772,21200.0
2014-05-13 12:00:00,81.26,81.3,81.11,81.12,18800.0,73.2953,73.3313,73.16,73.169,18800.0
2014-05-13 12:30:00,81.11,81.24,81.07,81.18,19600.0,73.16,73.2772,73.1239,73.2231,19600.0
2014-05-13 13:00:00,81.15,81.21,81.05,81.06,19000.0,73.196,73.2502,73.1058,73.1149,19000.0
2014-05-13 13:30:00,81.1,81.14,81.0,81.04,24700.0,73.1509,73.187,73.0607,73.0968,24700.0
2014-05-13 14:00:00,81.05,81.21,81.04,81.12,29700.0,73.1058,73.2502,73.0968,73.169,29700.0
2014-05-13 14:30:00,81.15,81.26,81.08,81.13,28800.0,73.196,73.2953,73.1329,73.178,28800.0
2014-05-13 15:00:00,81.17,81.23,81.05,81.15,18500.0,73.2141,73.2682,73.1058,73.196,18500.0
2014-05-13 15:30:00,81.16,81.26,81.09,81.25,55500.0,73.2051,73.2953,73.1419,73.2862,55500.0
2014-05-14 09:30:00,81.36,81.47,81.23,81.24,68800.0,73.3855,73.4847,73.2682,73.2772,68800.0
2014-05-14 10:00:00,81.3,81.45,81.3,81.44,19100.0,73.3313,73.4666,73.3313,73.4576,19100.0
2014-05-14 10:30:00,81.46,81.47,81.27,81.31,12500.0,73.4757,73.4847,73.3043,73.3404,12500.0
2014-05-14 11:00:00,81.33,81.33,81.12,81.23,18400.0,73.3584,73.3584,73.169,73.2682,18400.0
2014-05-14 11:30:00,81.21,81.33,81.06,81.11,27200.0,73.2502,73.3584,73.1149,73.16,27200.0
2014-05-14 12:00:00,81.09,81.15,81.01,81.09,13300.0,73.1419,73.196,73.0698,73.1419,13300.0
2014-05-14 12:30:00,81.13,81.32,81.1,81.28,17000.0,73.178,73.3494,73.1509,73.3133,17000.0
2014-05-14 13:00:00,81.25,81.36,81.22,81.31,9100.0,73.2862,73.3855,73.2592,73.3404,9100.0
2014-05-14 13:30:00,81.36,81.45,81.3,81.45,15800.0,73.3855,73.4666,73.3313,73.4666,15800.0
2014-05-14 14:00:00,81.44,81.44,81.31,81.34,11700.0,73.4576,73.4576,73.3404,73.3674,11700.0
2014-05-14 14:30:00,81.36,81.4,81.08,81.16,29500.0,73.3855,73.4215,73.1329,73.2051,29500.0
2014-05-14 15:00:00,81.1,81.27,81.05,81.18,33700.0,73.1509,73.3043,73.1058,73.2231,33700.0
2014-05-14 15:30:00,81.16,81.16,80.95,81.02,57400.0,73.2051,73.2051,73.0156,73.0788,57400.0
2014-05-15 09:30:00,80.51,80.56,80.22,80.41,76600.0,72.6188,72.6639,72.3572,72.5286,76600.0
2014-05-15 10:00:00,80.41,80.59,80.12,80.53,69900.0,72.5286,72.6909,72.267,72.6368,69900.0
2014-05-15 10:30:00,80.49,80.75,80.29,80.44,36400.0,72.6007,72.8352,72.4203,72.5556,36400.0
2014-05-15 11:00:00,80.43,80.71,80.43,80.59,39500.0,72.5466,72.7992,72.5466,72.6909,39500.0
2014-05-15 11:30:00,80.59,80.72,80.45,80.45,43000.0,72.6909,72.8082,72.5646,72.5646,43000.0
2014-05-15 12:00:00,80.45,80.54,80.41,80.46,25200.0,72.5646,72.6458,72.5286,72.5737,25200.0
2014-05-15 12:30:00,80.48,80.55,80.4,80.47,7300.0,72.5917,72.6548,72.5195,72.5827,7300.0
2014-05-15 13:00:00,80.45,80.48,80.3,80.42,13700.0,72.5646,72.5917,72.4293,72.5376,13700.0
2014-05-15 13:30:00,80.44,80.6,80.31,80.56,28800.0,72.5556,72.6999,72.4384,72.6639,28800.0
2014-05-15 14:00:00,80.57,80.84,80.45,80.62,20600.0,72.6729,72.9164,72.5646,72.718,20600.0
2014-05-15 14:30:00,80.63,80.89,80.63,80.86,21200.0,72.727,72.9615,72.727,72.9345,21200.0
2014-05-15 15:00:00,80.84,80.94,80.7,80.76,20500.0,72.9164,73.0066,72.7901,72.8443,20500.0
2014-05-15 15:30:00,80.75,80.8,80.64,80.67,50600.0,72.8352,72.8803,72.736,72.7631,50600.0
2014-05-16 09:30:00,80.59,80.73,80.41,80.7,84200.0,72.6909,72.8172,72.5286,72.7901,84200.0
2014-05-16 10:00:00,80.82,80.85,80.43,80.53,40900.0,72.8984,72.9254,72.5466,72.6368,40900.0
2014-05-16 10:30:00,80.55,80.95,80.55,80.81,20200.0,72.6548,73.0156,72.6548,72.8894,20200.0
2014-05-16 11:00:00,80.77,80.91,80.59,80.59,24700.0,72.8533,72.9796,72.6909,72.6909,24700.0
2014-05-16 11:30:00,80.66,80.96,80.66,80.95,13600.0,72.7541,73.0247,72.7541,73.0156,13600.0
2014-05-16 12:00:00,80.95,81.08,80.89,81.02,3600.0,73.0156,73.1329,72.9615,73.0788,3600.0
2014-05-16 12:30:00,81.04,81.04,80.78,80.8,14400.0,73.0968,73.0968,72.8623,72.8803,14400.0
2014-05-16 13:00:00,80.78,80.92,80.76,80.82,6600.0,72.8623,72.9886,72.8443,72.8984,6600.0
2014-05-16 13:30:00,80.81,80.94,80.81,80.89,5800.0,72.8894,73.0066,72.8894,72.9615,5800.0
2014-05-16 14:00:00,80.86,80.86,80.79,80.84,7900.0,72.9345,72.9345,72.8713,72.9164,7900.0
2014-05-16 14:30:00,80.82,81.01,80.78,81.01,7100.0,72.8984,73.0698,72.8623,73.0698,7100.0
2014-05-16 15:00:00,81.01,81.13,81.0,81.04,9700.0,73.0698,73.178,73.0607,73.0968,9700.0
2014-05-16 15:30:00,81.04,81.15,80.86,81.06,52600.0,73.0968,73.196,72.9345,73.1149,52600.0
2014-05-19 09:30:00,80.89,81.42,80.86,81.05,29900.0,72.9615,73.4396,72.9345,73.1058,29900.0
2014-05-19 10:00:00,81.07,81.44,81.03,81.39,13600.0,73.1239,73.4576,73.0878,73.4125,13600.0
2014-05-19 10:30:00,81.39,81.41,81.2,81.3,13500.0,73.4125,73.4306,73.2411,73.3313,13500.0
2014-05-19 11:00:00,81.32,81.57,81.24,81.56,20700.0,73.3494,73.5749,73.2772,73.5658,20700.0
2014-05-19 11:30:00,81.54,81.57,81.31,81.31,8200.0,73.5478,73.5749,73.3404,73.3404,8200.0
2014-05-19 12:00:00,81.3,81.4,81.23,81.23,6800.0,73.3313,73.4215,73.2682,73.2682,6800.0
2014-05-19 12:30:00,81.23,81.23,81.13,81.15,6600.0,73.2682,73.2682,73.178,73.196,6600.0
2014-05-19 13:00:00,81.14,81.16,80.99,80.99,11200.0,73.187,73.2051,73.0517,73.0517,11200.0
2014-05-19 13:30:00,80.99,81.01,80.9,80.95,10900.0,73.0517,73.0698,72.9705,73.0156,10900.0
2014-05-19 14:00:00,80.95,81.0,80.81,80.97,34900.0,73.0156,73.0607,72.8894,73.0337,34900.0
2014-05-19 14:30:00,80.96,81.12,80.96,81.02,21800.0,73.0247,73.169,73.0247,73.0788,21800.0
2014-05-19 15:00:00,81.02,81.11,80.95,80.99,25800.0,73.0788,73.16,73.0156,73.0517,25800.0
2014-05-19 15:30:00,81.0,81.27,80.99,81.21,59100.0,73.0607,73.3043,73.0517,73.2502,59100.0
2014-05-20 09:30:00,81.4,81.54,81.21,81.21,42800.0,73.4215,73.5478,73.2502,73.2502,42800.0
2014-05-20 10:00:00,81.28,81.56,81.25,81.32,29200.0,73.3133,73.5658,73.2862,73.3494,29200.0
2014-05-20 10:30:00,81.37,81.55,81.29,81.55,9400.0,73.3945,73.5568,73.3223,73.5568,9400.0
2014-05-20 11:00:00,81.57,81.57,81.3,81.34,11100.0,73.5749,73.5749,73.3313,73.3674,11100.0
2014-05-20 11:30:00,81.34,81.62,81.34,81.54,7200.0,73.3674,73.62,73.3674,73.5478,7200.0
2014-05-20 12:00:00,81.54,81.54,81.19,81.28,14100.0,73.5478,73.5478,73.2321,73.3133,14100.0
2014-05-20 12:30:00,81.24,81.41,81.18,81.4,17300.0,73.2772,73.4306,73.2231,73.4215,17300.0
2014-05-20 13:00:00,81.34,81.36,81.04,81.2,6500.0,73.3674,73.3855,73.0968,73.2411,6500.0
2014-05-20 13:30:00,81.2,81.2,80.88,81.03,20400.0,73.2411,73.2411,72.9525,73.0878,20400.0
2014-05-20 14:00:00,81.03,81.18,81.02,81.11,14200.0,73.0878,73.2231,73.0788,73.16,14200.0
2014-05-20 14:30:00,81.12,81.18,80.9,80.9,11000.0,73.169,73.2231,72.9705,72.9705,11000.0
2014-05-20 15:00:00,80.92,81.17,80.92,81.11,13100.0,72.9886,73.2141,72.9886,73.16,13100.0
2014-05-20 15:30:00,81.13,81.26,81.0,81.09,28600.0,73.178,73.2953,73.0607,73.1419,28600.0
2014-05-21 09:30:00,81.58,81.88,81.56,81.75,29000.0,73.5839,73.8545,73.5658,73.7372,29000.0
2014-05-21 10:00:00,81.78,82.05,81.78,81.99,15600.0,73.7643,74.0078,73.7643,73.9537,15600.0
2014-05-21 10:30:00,82.06,82.17,82.0,82.01,33100.0,74.0168,74.1161,73.9627,73.9717,33100.0
2014-05-21 11:00:00,82.01,82.2,81.91,82.0,23800.0,73.9717,74.1431,73.8815,73.9627,23800.0
2014-05-21 11:30:00,82.0,82.08,81.81,81.96,14200.0,73.9627,74.0349,73.7913,73.9266,14200.0
2014-05-21 12:00:00,81.97,82.08,81.9,82.08,19900.0,73.9357,74.0349,73.8725,74.0349,19900.0
2014-05-21 12:30:00,82.09,82.26,82.09,82.26,12400.0,74.0439,74.1972,74.0439,74.1972,12400.0
2014-05-21 13:00:00,82.28,82.32,82.18,82.19,5900.0,74.2153,74.2514,74.1251,74.1341,5900.0
2014-05-21 13:30:00,82.19,82.26,82.16,82.19,15900.0,74.1341,74.1972,74.107,74.1341,15900.0
2014-05-21 14:00:00,82.23,82.38,82.17,82.31,35200.0,74.1702,74.3055,74.1161,74.2423,35200.0
2014-05-21 14:30:00,82.36,82.62,82.35,82.5,26400.0,74.2874,74.522,74.2784,74.4137,26400.0
2014-05-21 15:00:00,82.5,82.77,82.5,82.73,53600.0,74.4137,74.6573,74.4137,74.6212,53600.0
2014-05-21 15:30:00,82.73,83.06,82.73,83.0,150700.0,74.6212,74.9188,74.6212,74.8647,150700.0
2014-05-22 09:30:00,83.04,83.17,82.95,83.01,41000.0,74.9008,75.018,74.8196,74.8737,41000.0
2014-05-22 10:00:00,82.95,83.16,82.88,83.09,50300.0,74.8196,75.009,74.7565,74.9459,50300.0
2014-05-22 10:30:00,83.02,83.22,82.98,83.1,21400.0,74.8827,75.0631,74.8467,74.9549,21400.0
2014-05-22 11:00:00,83.1,83.12,82.97,83.05,18600.0,74.9549,74.9729,74.8376,74.9098,18600.0
2014-05-22 11:30:00,83.06,83.22,82.96,83.22,25500.0,74.9188,75.0631,74.8286,75.0631,25500.0
2014-05-22 12:00:00,83.21,83.38,83.19,83.38,16500.0,75.0541,75.2075,75.0361,75.2075,16500.0
2014-05-22 12:30:00,83.34,83.48,83.34,83.35,7200.0,75.1714,75.2977,75.1714,75.1804,7200.0
2014-05-22 13:00:00,83.36,83.41,83.3,83.4,10300.0,75.1894,75.2345,75.1353,75.2255,10300.0
2014-05-22 13:30:00,83.45,83.51,83.37,83.39,11500.0,75.2706,75.3247,75.1984,75.2165,11500.0
2014-05-22 14:00:00,83.37,83.42,83.23,83.4,15800.0,75.1984,75.2435,75.0722,75.2255,15800.0
2014-05-22 14:30:00,83.4,83.49,83.4,83.46,6600.0,75.2255,75.3067,75.2255,75.2796,6600.0
2014-05-22 15:00:00,83.45,83.47,83.31,83.39,18100.0,75.2706,75.2886,75.1443,75.2165,18100.0
2014-05-22 15:30:00,83.39,83.6,83.3,83.32,115500.0,75.2165,75.4059,75.1353,75.1533,115500.0
2014-05-23 09:30:00,82.91,83.08,82.79,83.08,50300.0,74.7835,74.9369,74.6753,74.9369,50300.0
2014-05-23 10:00:00,83.06,83.2,82.99,83.15,64000.0,74.9188,75.0451,74.8557,75.0,64000.0
2014-05-23 10:30:00,83.18,83.31,83.15,83.31,23800.0,75.0271,75.1443,75.0,75.1443,23800.0
2014-05-23 11:00:00,83.34,83.39,83.17,83.17,27500.0,75.1714,75.2165,75.018,75.018,27500.0
2014-05-23 11:30:00,83.17,83.26,83.04,83.04,12100.0,75.018,75.0992,74.9008,74.9008,12100.0
2014-05-23 12:00:00,83.09,83.17,83.09,83.11,6300.0,74.9459,75.018,74.9459,74.9639,6300.0
2014-05-23 12:30:00,83.09,83.16,83.05,83.14,3800.0,74.9459,75.009,74.9098,74.991,3800.0
2014-05-23 13:00:00,83.14,83.41,83.14,83.4,17300.0,74.991,75.2345,74.991,75.2255,17300.0
2014-05-23 13:30:00,83.41,83.53,83.4,83.51,14700.0,75.2345,75.3428,75.2255,75.3247,14700.0
2014-05-23 14:00:00,83.5,83.6,83.47,83.56,33800.0,75.3157,75.4059,75.2886,75.3698,33800.0
2014-05-23 14:30:00,83.58,83.85,83.56,83.79,34700.0,75.3879,75.6314,75.3698,75.5773,34700.0
2014-05-23 15:00:00,83.79,83.83,83.6,83.61,24100.0,75.5773,75.6134,75.4059,75.4149,24100.0
2014-05-23 15:30:00,83.61,83.62,83.46,83.52,69300.0,75.4149,75.4239,75.2796,75.3337,69300.0
2014-05-27 09:30:00,84.32,84.66,84.29,84.66,50700.0,76.0553,76.362,76.0283,76.362,50700.0
2014-05-27 10:00:00,84.67,84.93,84.61,84.93,47300.0,76.371,76.6055,76.3169,76.6055,47300.0
2014-05-27 10:30:00,84.92,85.23,84.91,85.2,35400.0,76.5965,76.8761,76.5875,76.8491,35400.0
2014-05-27 11:00:00,85.2,85.56,85.2,85.47,54700.0,76.8491,77.1738,76.8491,77.0926,54700.0
2014-05-27 11:30:00,85.44,85.5,85.2,85.2,27100.0,77.0655,77.1197,76.8491,76.8491,27100.0
2014-05-27 12:00:00,85.2,85.26,85.07,85.18,24800.0,76.8491,76.9032,76.7318,76.831,24800.0
2014-05-27 12:30:00,85.13,85.24,85.08,85.08,17400.0,76.7859,76.8852,76.7408,76.7408,17400.0
2014-05-27 13:00:00,85.08,85.21,84.92,84.95,24200.0,76.7408,76.8581,76.5965,76.6236,24200.0
2014-05-27 13:30:00,84.95,84.96,84.86,84.86,20500.0,76.6236,76.6326,76.5424,76.5424,20500.0
2014-05-27 14:00:00,84.86,84.96,84.79,84.9,20200.0,76.5424,76.6326,76.4793,76.5785,20200.0
2014-05-27 14:30:00,84.9,85.01,84.88,84.99,24900.0,76.5785,76.6777,76.5604,76.6597,24900.0
2014-05-27 15:00:00,84.97,85.19,84.95,85.19,42200.0,76.6416,76.8401,76.6236,76.8401,42200.0
2014-05-27 15:30:00,85.18,85.33,85.15,85.25,81100.0,76.831,76.9663,76.804,76.8942,81100.0
2014-05-28 09:30:00,85.04,85.25,84.92,84.96,42800.0,76.7048,76.8942,76.5965,76.6326,42800.0
2014-05-28 10:00:00,84.95,84.97,84.77,84.88,20700.0,76.6236,76.6416,76.4612,76.5604,20700.0
2014-05-28 10:30:00,84.89,84.9,84.65,84.85,13400.0,76.5695,76.5785,76.353,76.5334,13400.0
2014-05-28 11:00:00,84.87,85.07,84.87,85.04,27800.0,76.5514,76.7318,76.5514,76.7048,27800.0
2014-05-28 11:30:00,85.0,85.14,84.97,84.97,18100.0,76.6687,76.795,76.6416,76.6416,18100.0
2014-05-28 12:00:00,84.96,85.03,84.82,84.83,12700.0,76.6326,76.6957,76.5063,76.5153,12700.0
2014-05-28 12:30:00,84.83,84.96,84.83,84.95,15900.0,76.5153,76.6326,76.5153,76.6236,15900.0
2014-05-28 13:00:00,84.91,85.05,84.88,85.05,3800.0,76.5875,76.7138,76.5604,76.7138,3800.0
2014-05-28 13:30:00,84.98,85.01,84.86,85.01,5800.0,76.6506,76.6777,76.5424,76.6777,5800.0
2014-05-28 14:00:00,85.0,85.0,84.87,84.93,19400.0,76.6687,76.6687,76.5514,76.6055,19400.0
2014-05-28 14:30:00,84.93,84.98,84.87,84.91,22800.0,76.6055,76.6506,76.5514,76.5875,22800.0
2014-05-28 15:00:00,84.92,84.97,84.84,84.93,34800.0,76.5965,76.6416,76.5244,76.6055,34800.0
2014-05-28 15:30:00,84.93,84.95,84.82,84.84,38700.0,76.6055,76.6236,76.5063,76.5244,38700.0
2014-05-29 09:30:00,85.2,85.23,84.9,85.2,37500.0,76.8491,76.8761,76.5785,76.8491,37500.0
2014-05-29 10:00:00,85.2,85.24,85.06,85.19,24300.0,76.8491,76.8852,76.7228,76.8401,24300.0
2014-05-29 10:30:00,85.14,85.3,85.11,85.22,24300.0,76.795,76.9393,76.7679,76.8671,24300.0
2014-05-29 11:00:00,85.2,85.25,85.07,85.16,11100.0,76.8491,76.8942,76.7318,76.813,11100.0
2014-05-29 11:30:00,85.17,85.21,84.92,84.92,5600.0,76.822,76.8581,76.5965,76.5965,5600.0
2014-05-29 12:00:00,84.92,85.0,84.84,84.85,4300.0,76.5965,76.6687,76.5244,76.5334,4300.0
2014-05-29 12:30:00,84.91,84.93,84.85,84.91,4200.0,76.5875,76.6055,76.5334,76.5875,4200.0
2014-05-29 13:00:00,84.93,84.93,84.73,84.75,6800.0,76.6055,76.6055,76.4251,76.4432,6800.0
2014-05-29 13:30:00,84.72,84.84,84.71,84.79,9300.0,76.4161,76.5244,76.4071,76.4793,9300.0
2014-05-29 14:00:00,84.79,84.88,84.78,84.88,6100.0,76.4793,76.5604,76.4702,76.5604,6100.0
2014-05-29 14:30:00,84.85,85.06,84.84,85.06,10300.0,76.5334,76.7228,76.5244,76.7228,10300.0
2014-05-29 15:00:00,85.05,85.17,85.05,85.15,21200.0,76.7138,76.822,76.7138,76.804,21200.0
2014-05-29 15:30:00,85.18,85.25,85.11,85.21,38200.0,76.831,76.8942,76.7679,76.8581,38200.0
2014-05-30 09:30:00,86.3,86.32,85.78,85.8,92100.0,77.8413,77.8593,77.3722,77.3903,92100.0
2014-05-30 10:00:00,85.8,85.84,85.65,85.83,66500.0,77.3903,77.4263,77.255,77.4173,66500.0
2014-05-30 10:30:00,85.82,85.93,85.79,85.91,54900.0,77.4083,77.5075,77.3812,77.4895,54900.0
2014-05-30 11:00:00,85.92,86.0,85.83,85.85,39100.0,77.4985,77.5707,77.4173,77.4354,39100.0
2014-05-30 11:30:00,85.86,85.93,85.81,85.84,9400.0,77.4444,77.5075,77.3993,77.4263,9400.0
2014-05-30 12:00:00,85.85,85.91,85.68,85.69,11100.0,77.4354,77.4895,77.282,77.291,11100.0
2014-05-30 12:30:00,85.73,85.73,85.42,85.52,14100.0,77.3271,77.3271,77.0475,77.1377,14100.0
2014-05-30 13:00:00,85.54,85.65,85.51,85.57,10700.0,77.1557,77.255,77.1287,77.1828,10700.0
2014-05-30 13:30:00,85.55,85.57,85.5,85.55,6200.0,77.1648,77.1828,77.1197,77.1648,6200.0
2014-05-30 14:00:00,85.55,85.74,85.54,85.72,23500.0,77.1648,77.3361,77.1557,77.3181,23500.0
2014-05-30 14:30:00,85.71,85.81,85.7,85.8,9600.0,77.3091,77.3993,77.3001,77.3903,9600.0
2014-05-30 15:00:00,85.78,85.9,85.78,85.89,16100.0,77.3722,77.4805,77.3722,77.4714,16100.0
2014-05-30 15:30:00,85.88,85.95,85.79,85.92,102400.0,77.4624,77.5256,77.3812,77.4985,102400.0
2014-06-02 09:30:00,86.61,86.65,86.22,86.22,96300.0,78.1209,78.157,77.7691,77.7691,96300.0
2014-06-02 10:00:00,86.24,86.33,86.02,86.24,50200.0,77.7871,77.8683,77.5887,77.7871,50200.0
2014-06-02 10:30:00,86.2,86.22,85.98,86.05,26800.0,77.7511,77.7691,77.5526,77.6158,26800.0
2014-06-02 11:00:00,86.06,86.11,85.97,86.01,34500.0,77.6248,77.6699,77.5436,77.5797,34500.0
2014-06-02 11:30:00,86.01,86.13,85.86,85.94,37200.0,77.5797,77.6879,77.4444,77.5165,37200.0
2014-06-02 12:00:00,85.92,86.01,85.91,86.0,22000.0,77.4985,77.5797,77.4895,77.5707,22000.0
2014-06-02 12:30:00,85.98,85.98,85.82,85.82,19000.0,77.5526,77.5526,77.4083,77.4083,19000.0
2014-06-02 13:00:00,85.83,85.87,85.72,85.86,18600.0,77.4173,77.4534,77.3181,77.4444,18600.0
2014-06-02 13:30:00,85.86,85.92,85.71,85.71,29200.0,77.4444,77.4985,77.3091,77.3091,29200.0
2014-06-02 14:00:00,85.69,85.73,85.61,85.69,33500.0,77.291,77.3271,77.2189,77.291,33500.0
2014-06-02 14:30:00,85.7,85.73,85.57,85.7,50400.0,77.3001,77.3271,77.1828,77.3001,50400.0
2014-06-02 15:00:00,85.7,85.82,85.67,85.81,19400.0,77.3001,77.4083,77.273,77.3993,19400.0
2014-06-02 15:30:00,85.81,85.98,85.78,85.92,45700.0,77.3993,77.5526,77.3722,77.4985,45700.0
2014-06-03 09:30:00,85.95,86.59,85.94,86.59,79900.0,77.5256,78.1028,77.5165,78.1028,79900.0
2014-06-03 10:00:00,86.6,86.82,86.56,86.56,48800.0,78.1119,78.3103,78.0758,78.0758,48800.0
2014-06-03 10:30:00,86.59,86.68,86.46,86.55,35800.0,78.1028,78.184,77.9856,78.0668,35800.0
2014-06-03 11:00:00,86.55,86.57,86.26,86.36,77100.0,78.0668,78.0848,77.8052,77.8954,77100.0
2014-06-03 11:30:00,86.36,86.49,86.2,86.37,16300.0,77.8954,78.0126,77.7511,77.9044,16300.0
2014-06-03 12:00:00,86.39,86.48,86.31,86.36,25800.0,77.9224,78.0036,77.8503,77.8954,25800.0
2014-06-03 12:30:00,86.36,86.36,86.16,86.28,116100.0,77.8954,77.8954,77.715,77.8232,116100.0
2014-06-03 13:00:00,86.28,86.38,86.22,86.32,50000.0,77.8232,77.9134,77.7691,77.8593,50000.0
2014-06-03 13:30:00,86.32,86.37,86.27,86.33,31600.0,77.8593,77.9044,77.8142,77.8683,31600.0
2014-06-03 14:00:00,86.32,86.65,86.29,86.61,57200.0,77.8593,78.157,77.8322,78.1209,57200.0
2014-06-03 14:30:00,86.61,86.62,86.48,86.48,31800.0,78.1209,78.1299,78.0036,78.0036,31800.0
2014-06-03 15:00:00,86.52,86.59,86.45,86.53,11000.0,78.0397,78.1028,77.9766,78.0487,11000.0
2014-06-03 15:30:00,86.59,86.61,86.09,86.1,254000.0,78.1028,78.1209,77.6518,77.6609,254000.0
2014-06-04 09:30:00,86.4,86.7,86.36,86.63,160400.0,77.9315,78.202,77.8954,78.1389,160400.0
2014-06-04 10:00:00,86.62,86.69,86.52,86.58,73400.0,78.1299,78.193,78.0397,78.0938,73400.0
2014-06-04 10:30:00,86.54,86.77,86.46,86.74,41100.0,78.0577,78.2652,77.9856,78.2381,41100.0
2014-06-04 11:00:00,86.72,86.72,86.42,86.48,26900.0,78.2201,78.2201,77.9495,78.0036,26900.0
2014-06-04 11:30:00,86.53,86.6,86.36,86.42,58800.0,78.0487,78.1119,77.8954,77.9495,58800.0
2014-06-04 12:00:00,86.42,86.48,86.37,86.42,11300.0,77.9495,78.0036,77.9044,77.9495,11300.0
2014-06-04 12:30:00,86.48,86.63,86.44,86.63,8800.0,78.0036,78.1389,77.9675,78.1389,8800.0
2014-06-04 13:00:00,86.6,86.74,86.6,86.73,13700.0,78.1119,78.2381,78.1119,78.2291,13700.0
2014-06-04 13:30:00,86.73,86.76,86.65,86.75,9100.0,78.2291,78.2562,78.157,78.2471,9100.0
2014-06-04 14:00:00,86.75,86.77,86.65,86.7,7200.0,78.2471,78.2652,78.157,78.202,7200.0
2014-06-04 14:30:00,86.72,86.76,86.45,86.45,73800.0,78.2201,78.2562,77.9766,77.9766,73800.0
2014-06-04 15:00:00,86.45,86.74,86.44,86.74,21700.0,77.9766,78.2381,77.9675,78.2381,21700.0
2014-06-04 15:30:00,86.73,86.76,86.61,86.63,108000.0,78.2291,78.2562,78.1209,78.1389,108000.0
2014-06-05 09:30:00,87.79,87.87,87.27,87.54,164500.0,79.1852,79.2574,78.7162,78.9597,164500.0
2014-06-05 10:00:00,87.49,87.57,87.02,87.41,165100.0,78.9146,78.9868,78.4907,78.8425,165100.0
2014-06-05 10:30:00,87.41,87.47,87.3,87.45,63100.0,78.8425,78.8966,78.7432,78.8785,63100.0
2014-06-05 11:00:00,87.45,87.46,87.3,87.32,39100.0,78.8785,78.8876,78.7432,78.7613,39100.0
2014-06-05 11:30:00,87.33,87.52,87.24,87.41,29000.0,78.7703,78.9417,78.6891,78.8425,29000.0
2014-06-05 12:00:00,87.41,87.8,87.37,87.75,61900.0,78.8425,79.1942,78.8064,79.1491,61900.0
2014-06-05 12:30:00,87.74,87.76,87.58,87.59,38700.0,79.1401,79.1582,78.9958,79.0048,38700.0
2014-06-05 13:00:00,87.6,87.73,87.58,87.64,18900.0,79.0138,79.1311,78.9958,79.0499,18900.0
2014-06-05 13:30:00,87.69,87.69,87.47,87.55,42300.0,79.095,79.095,78.8966,78.9687,42300.0
2014-06-05 14:00:00,87.54,87.74,87.54,87.72,45900.0,78.9597,79.1401,78.9597,79.1221,45900.0
2014-06-05 14:30:00,87.7,87.76,87.63,87.73,63600.0,79.104,79.1582,79.0409,79.1311,63600.0
2014-06-05 15:00:00,87.73,87.76,87.65,87.7,48600.0,79.1311,79.1582,79.0589,79.104,48600.0
2014-06-05 15:30:00,87.68,87.76,87.62,87.69,106200.0,79.086,79.1582,79.0319,79.095,106200.0
2014-06-06 09:30:00,88.75,88.84,88.53,88.77,105100.0,80.0511,80.1323,79.8527,80.0692,105100.0
2014-06-06 10:00:00,88.75,89.0,88.72,88.75,81700.0,80.0511,80.2766,80.0241,80.0511,81700.0
2014-06-06 10:30:00,88.76,88.77,88.48,88.65,93100.0,80.0601,80.0692,79.8076,79.9609,93100.0
2014-06-06 11:00:00,88.62,88.92,88.5,88.84,127800.0,79.9339,80.2045,79.8256,80.1323,127800.0
2014-06-06 11:30:00,88.82,88.95,88.79,88.91,45600.0,80.1143,80.2315,80.0872,80.1954,45600.0
2014-06-06 12:00:00,88.91,88.92,88.74,88.74,17200.0,80.1954,80.2045,80.0421,80.0421,17200.0
2014-06-06 12:30:00,88.74,88.84,88.74,88.78,13300.0,80.0421,80.1323,80.0421,80.0782,13300.0
2014-06-06 13:00:00,88.76,88.83,88.76,88.8,20600.0,80.0601,80.1233,80.0601,80.0962,20600.0
2014-06-06 13:30:00,88.81,88.89,88.8,88.82,23400.0,80.1052,80.1774,80.0962,80.1143,23400.0
2014-06-06 14:00:00,88.83,88.98,88.8,88.92,31200.0,80.1233,80.2586,80.0962,80.2045,31200.0
2014-06-06 14:30:00,88.91,88.93,88.8,88.84,19600.0,80.1954,80.2135,80.0962,80.1323,19600.0
2014-06-06 15:00:00,88.83,88.9,88.78,88.9,28500.0,80.1233,80.1864,80.0782,80.1864,28500.0
2014-06-06 15:30:00,88.88,89.1,88.87,89.1,73200.0,80.1684,80.3668,80.1594,80.3668,73200.0
2014-06-09 09:30:00,88.54,88.94,88.52,88.91,65100.0,79.8617,80.2225,79.8437,80.1954,65100.0
2014-06-09 10:00:00,88.91,89.06,88.88,89.06,20000.0,80.1954,80.3307,80.1684,80.3307,20000.0
2014-06-09 10:30:00,89.06,89.06,88.82,88.93,31100.0,80.3307,80.3307,80.1143,80.2135,31100.0
2014-06-09 11:00:00,88.94,89.12,88.87,89.11,28800.0,80.2225,80.3849,80.1594,80.3758,28800.0
2014-06-09 11:30:00,89.11,89.57,89.11,89.49,35800.0,80.3758,80.7907,80.3758,80.7186,35800.0
2014-06-09 12:00:00,89.51,89.54,89.29,89.31,29700.0,80.7366,80.7637,80.5382,80.5562,29700.0
2014-06-09 12:30:00,89.31,89.44,89.29,89.42,18200.0,80.5562,80.6735,80.5382,80.6554,18200.0
2014-06-09 13:00:00,89.38,89.56,89.32,89.34,16800.0,80.6194,80.7817,80.5652,80.5833,16800.0
2014-06-09 13:30:00,89.36,89.37,89.16,89.24,23200.0,80.6013,80.6103,80.4209,80.4931,23200.0
2014-06-09 14:00:00,89.2,89.23,89.04,89.08,23000.0,80.457,80.4841,80.3127,80.3488,23000.0
2014-06-09 14:30:00,89.09,89.15,89.04,89.14,14800.0,80.3578,80.4119,80.3127,80.4029,14800.0
2014-06-09 15:00:00,89.13,89.15,89.03,89.11,24800.0,80.3939,80.4119,80.3037,80.3758,24800.0
2014-06-09 15:30:00,89.12,89.24,89.03,89.16,93800.0,80.3849,80.4931,80.3037,80.4209,93800.0
2014-06-10 09:30:00,89.18,89.29,88.91,89.08,55000.0,80.439,80.5382,80.1954,80.3488,55000.0
2014-06-10 10:00:00,89.11,89.16,88.96,89.03,56800.0,80.3758,80.4209,80.2405,80.3037,56800.0
2014-06-10 10:30:00,89.06,89.18,89.04,89.07,24600.0,80.3307,80.439,80.3127,80.3398,24600.0
2014-06-10 11:00:00,89.08,89.12,89.0,89.0,26500.0,80.3488,80.3849,80.2766,80.2766,26500.0
2014-06-10 11:30:00,89.0,89.15,88.97,89.06,12400.0,80.2766,80.4119,80.2496,80.3307,12400.0
2014-06-10 12:00:00,89.08,89.14,89.05,89.1,20300.0,80.3488,80.4029,80.3217,80.3668,20300.0
2014-06-10 12:30:00,89.1,89.19,89.07,89.15,17400.0,80.3668,80.448,80.3398,80.4119,17400.0
2014-06-10 13:00:00,89.13,89.26,89.13,89.22,14300.0,80.3939,80.5111,80.3939,80.4751,14300.0
2014-06-10 13:30:00,89.21,89.32,89.19,89.21,17500.0,80.466,80.5652,80.448,80.466,17500.0
2014-06-10 14:00:00,89.19,89.19,89.06,89.09,26300.0,80.448,80.448,80.3307,80.3578,26300.0
2014-06-10 14:30:00,89.1,89.11,89.04,89.05,24300.0,80.3668,80.3758,80.3127,80.3217,24300.0
2014-06-10 15:00:00,89.04,89.09,88.98,89.02,39200.0,80.3127,80.3578,80.2586,80.2947,39200.0
2014-06-10 15:30:00,89.02,89.14,89.01,89.06,109700.0,80.2947,80.4029,80.2856,80.3307,109700.0
2014-06-11 09:30:00,89.86,89.95,89.76,89.77,132400.0,81.0523,81.1335,80.9621,80.9711,132400.0
2014-06-11 10:00:00,89.82,90.12,89.77,89.93,60100.0,81.0162,81.2868,80.9711,81.1155,60100.0
2014-06-11 10:30:00,89.95,90.03,89.74,89.83,49000.0,81.1335,81.2057,80.9441,81.0253,49000.0
2014-06-11 11:00:00,89.88,89.92,89.79,89.87,37800.0,81.0704,81.1064,80.9892,81.0613,37800.0
2014-06-11 11:30:00,89.87,89.94,89.63,89.71,37500.0,81.0613,81.1245,80.8449,80.917,37500.0
2014-06-11 12:00:00,89.76,89.78,89.6,89.72,24800.0,80.9621,80.9802,80.8178,80.926,24800.0
2014-06-11 12:30:00,89.72,89.76,89.62,89.74,7700.0,80.926,80.9621,80.8358,80.9441,7700.0
2014-06-11 13:00:00,89.75,89.75,89.57,89.61,21300.0,80.9531,80.9531,80.7907,80.8268,21300.0
2014-06-11 13:30:00,89.61,89.65,89.53,89.53,26100.0,80.8268,80.8629,80.7547,80.7547,26100.0
2014-06-11 14:00:00,89.49,89.71,89.41,89.71,49200.0,80.7186,80.917,80.6464,80.917,49200.0
2014-06-11 14:30:00,89.72,89.81,89.69,89.77,18700.0,80.926,81.0072,80.899,80.9711,18700.0
2014-06-11 15:00:00,89.79,89.96,89.77,89.94,45600.0,80.9892,81.1425,80.9711,81.1245,45600.0
2014-06-11 15:30:00,89.94,89.98,89.82,89.88,64700.0,81.1245,81.1606,81.0162,81.0704,64700.0
2014-06-12 09:30:00,89.78,89.85,89.54,89.61,45200.0,80.9802,81.0433,80.7637,80.8268,45200.0
2014-06-12 10:00:00,89.63,89.96,89.61,89.7,40600.0,80.8449,81.1425,80.8268,80.908,40600.0
2014-06-12 10:30:00,89.7,89.94,89.62,89.85,42500.0,80.908,81.1245,80.8358,81.0433,42500.0
2014-06-12 11:00:00,89.86,89.97,89.75,89.89,53200.0,81.0523,81.1515,80.9531,81.0794,53200.0
2014-06-12 11:30:00,89.9,90.0,89.72,89.77,40400.0,81.0884,81.1786,80.926,80.9711,40400.0
2014-06-12 12:00:00,89.76,89.83,89.62,89.83,16700.0,80.9621,81.0253,80.8358,81.0253,16700.0
2014-06-12 12:30:00,89.79,89.93,89.7,89.8,111000.0,80.9892,81.1155,80.908,80.9982,111000.0
2014-06-12 13:00:00,89.81,89.81,89.31,89.35,26900.0,81.0072,81.0072,80.5562,80.5923,26900.0
2014-06-12 13:30:00,89.35,89.35,89.11,89.26,32000.0,80.5923,80.5923,80.3758,80.5111,32000.0
2014-06-12 14:00:00,89.27,89.41,89.25,89.37,11600.0,80.5201,80.6464,80.5021,80.6103,11600.0
2014-06-12 14:30:00,89.39,89.64,89.28,89.49,25000.0,80.6284,80.8539,80.5292,80.7186,25000.0
2014-06-12 15:00:00,89.49,89.55,89.31,89.49,38800.0,80.7186,80.7727,80.5562,80.7186,38800.0
2014-06-12 15:30:00,89.5,89.53,89.12,89.3,176700.0,80.7276,80.7547,80.3849,80.5472,176700.0
2014-06-13 09:30:00,89.97,90.03,89.53,89.76,157700.0,81.1515,81.2057,80.7547,80.9621,157700.0
2014-06-13 10:00:00,89.73,89.78,89.28,89.36,93600.0,80.9351,80.9802,80.5292,80.6013,93600.0
2014-06-13 10:30:00,89.37,89.5,89.15,89.43,67100.0,80.6103,80.7276,80.4119,80.6645,67100.0
2014-06-13 11:00:00,89.46,89.55,89.16,89.21,76900.0,80.6915,80.7727,80.4209,80.466,76900.0
2014-06-13 11:30:00,89.17,89.47,89.17,89.35,35200.0,80.43,80.7005,80.43,80.5923,35200.0
2014-06-13 12:00:00,89.35,89.61,89.32,89.59,45700.0,80.5923,80.8268,80.5652,80.8088,45700.0
2014-06-13 12:30:00,89.63,89.63,89.48,89.52,15500.0,80.8449,80.8449,80.7096,80.7456,15500.0
2014-06-13 13:00:00,89.52,89.63,89.5,89.52,14100.0,80.7456,80.8449,80.7276,80.7456,14100.0
2014-06-13 13:30:00,89.52,89.63,89.49,89.59,16600.0,80.7456,80.8449,80.7186,80.8088,16600.0
2014-06-13 14:00:00,89.53,89.63,89.52,89.62,14200.0,80.7547,80.8449,80.7456,80.8358,14200.0
2014-06-13 14:30:00,89.59,89.65,89.5,89.57,28500.0,80.8088,80.8629,80.7276,80.7907,28500.0
2014-06-13 15:00:00,89.61,89.64,89.25,89.28,41500.0,80.8268,80.8539,80.5021,80.5292,41500.0
2014-06-13 15:30:00,89.26,89.44,89.09,89.38,124500.0,80.5111,80.6735,80.3578,80.6194,124500.0
2014-06-16 09:30:00,90.11,90.4,89.96,90.19,165900.0,81.2778,81.5394,81.1425,81.35,165900.0
2014-06-16 10:00:00,90.22,90.67,90.19,90.61,76100.0,81.377,81.7829,81.35,81.7288,76100.0
2014-06-16 10:30:00,90.62,90.75,90.56,90.72,75100.0,81.7378,81.8551,81.6837,81.828,75100.0
2014-06-16 11:00:00,90.72,90.81,90.61,90.71,101600.0,81.828,81.9092,81.7288,81.819,101600.0
2014-06-16 11:30:00,90.68,90.81,90.17,90.47,131200.0,81.7919,81.9092,81.3319,81.6025,131200.0
2014-06-16 12:00:00,90.46,90.46,90.31,90.35,19500.0,81.5935,81.5935,81.4582,81.4943,19500.0
2014-06-16 12:30:00,90.34,90.39,90.22,90.37,16600.0,81.4853,81.5304,81.377,81.5123,16600.0
2014-06-16 13:00:00,90.35,90.5,90.32,90.49,29800.0,81.4943,81.6296,81.4672,81.6206,29800.0
2014-06-16 13:30:00,90.47,90.54,90.36,90.4,27100.0,81.6025,81.6657,81.5033,81.5394,27100.0
2014-06-16 14:00:00,90.41,90.5,90.36,90.5,19600.0,81.5484,81.6296,81.5033,81.6296,19600.0
2014-06-16 14:30:00,90.49,90.5,90.45,90.5,27500.0,81.6206,81.6296,81.5845,81.6296,27500.0
2014-06-16 15:00:00,90.5,90.55,90.47,90.48,58800.0,81.6296,81.6747,81.6025,81.6116,58800.0
2014-06-16 15:30:00,90.49,90.62,90.46,90.59,90100.0,81.6206,81.7378,81.5935,81.7108,90100.0
2014-06-17 09:30:00,91.03,91.26,90.96,91.25,67800.0,82.1076,82.3151,82.0445,82.3061,67800.0
2014-06-17 10:00:00,91.27,91.49,91.25,91.25,28600.0,82.3241,82.5226,82.3061,82.3061,28600.0
2014-06-17 10:30:00,91.27,91.36,91.07,91.22,47400.0,82.3241,82.4053,82.1437,82.279,47400.0
2014-06-17 11:00:00,91.25,91.35,91.14,91.2,78400.0,82.3061,82.3963,82.2069,82.261,78400.0
2014-06-17 11:30:00,91.2,91.25,91.1,91.24,28400.0,82.261,82.3061,82.1708,82.2971,28400.0
2014-06-17 12:00:00,91.23,91.35,91.2,91.24,16100.0,82.288,82.3963,82.261,82.2971,16100.0
2014-06-17 12:30:00,91.22,91.34,91.19,91.25,21000.0,82.279,82.3873,82.252,82.3061,21000.0
2014-06-17 13:00:00,91.24,91.25,91.09,91.09,20500.0,82.2971,82.3061,82.1618,82.1618,20500.0
2014-06-17 13:30:00,91.11,91.21,91.03,91.05,14100.0,82.1798,82.27,82.1076,82.1257,14100.0
2014-06-17 14:00:00,91.12,91.19,91.08,91.15,11500.0,82.1888,82.252,82.1527,82.2159,11500.0
2014-06-17 14:30:00,91.13,91.2,91.11,91.18,11200.0,82.1978,82.261,82.1798,82.2429,11200.0
2014-06-17 15:00:00,91.16,91.19,91.03,91.1,38100.0,82.2249,82.252,82.1076,82.1708,38100.0
2014-06-17 15:30:00,91.11,91.31,91.11,91.28,77900.0,82.1798,82.3602,82.1798,82.3331,77900.0
2014-06-18 09:30:00,92.57,92.77,92.43,92.59,151000.0,83.4967,83.6771,83.3704,83.5147,151000.0
2014-06-18 10:00:00,92.62,93.12,92.58,92.91,73300.0,83.5418,83.9928,83.5057,83.8034,73300.0
2014-06-18 10:30:00,92.89,93.28,92.86,92.87,102400.0,83.7853,84.1371,83.7583,83.7673,102400.0
2014-06-18 11:00:00,92.89,92.91,92.56,92.71,47800.0,83.7853,83.8034,83.4877,83.623,47800.0
2014-06-18 11:30:00,92.66,92.91,92.63,92.91,21100.0,83.5779,83.8034,83.5508,83.8034,21100.0
2014-06-18 12:00:00,92.87,93.07,92.71,93.06,21300.0,83.7673,83.9477,83.623,83.9387,21300.0
2014-06-18 12:30:00,93.06,93.07,92.94,93.01,20300.0,83.9387,83.9477,83.8304,83.8936,20300.0
2014-06-18 13:00:00,93.02,93.06,92.92,92.92,27600.0,83.9026,83.9387,83.8124,83.8124,27600.0
2014-06-18 13:30:00,92.92,92.92,92.68,92.81,25600.0,83.8124,83.8124,83.5959,83.7132,25600.0
2014-06-18 14:00:00,92.81,93.1,92.64,93.01,34500.0,83.7132,83.9747,83.5598,83.8936,34500.0
2014-06-18 14:30:00,93.02,93.18,93.01,93.01,29200.0,83.9026,84.0469,83.8936,83.8936,29200.0
2014-06-18 15:00:00,93.02,93.19,92.9,93.07,30700.0,83.9026,84.0559,83.7944,83.9477,30700.0
2014-06-18 15:30:00,93.07,93.5,93.06,93.28,79700.0,83.9477,84.3355,83.9387,84.1371,79700.0
2014-06-19 09:30:00,93.74,93.98,93.57,93.6,92800.0,84.552,84.7685,84.3987,84.4257,92800.0
2014-06-19 10:00:00,93.6,93.74,93.36,93.43,27300.0,84.4257,84.552,84.2093,84.2724,27300.0
2014-06-19 10:30:00,93.44,93.55,93.23,93.35,87200.0,84.2814,84.3806,84.092,84.2002,87200.0
2014-06-19 11:00:00,93.39,93.43,93.18,93.25,19400.0,84.2363,84.2724,84.0469,84.11,19400.0
2014-06-19 11:30:00,93.22,93.26,92.94,92.95,10900.0,84.083,84.1191,83.8304,83.8395,10900.0
2014-06-19 12:00:00,92.95,93.06,92.91,93.02,13400.0,83.8395,83.9387,83.8034,83.9026,13400.0
2014-06-19 12:30:00,93.02,93.15,92.96,93.05,18800.0,83.9026,84.0198,83.8485,83.9297,18800.0
2014-06-19 13:00:00,93.1,93.11,92.95,92.98,24700.0,83.9747,83.9838,83.8395,83.8665,24700.0
2014-06-19 13:30:00,92.98,92.98,92.84,92.88,12400.0,83.8665,83.8665,83.7402,83.7763,12400.0
2014-06-19 14:00:00,92.89,93.13,92.84,93.11,44000.0,83.7853,84.0018,83.7402,83.9838,44000.0
2014-06-19 14:30:00,93.11,93.27,93.1,93.27,35400.0,83.9838,84.1281,83.9747,84.1281,35400.0
2014-06-19 15:00:00,93.27,93.41,93.2,93.4,18500.0,84.1281,84.2544,84.0649,84.2453,18500.0
2014-06-19 15:30:00,93.4,93.49,93.35,93.48,38400.0,84.2453,84.3265,84.2002,84.3175,38400.0
2014-06-20 09:30:00,94.38,94.71,94.2,94.67,164300.0,85.1293,85.4269,84.9669,85.3909,164300.0
2014-06-20 10:00:00,94.68,94.81,94.51,94.7,73200.0,85.3999,85.5171,85.2465,85.4179,73200.0
2014-06-20 10:30:00,94.73,94.73,94.25,94.25,80600.0,85.445,85.445,85.012,85.012,80600.0
2014-06-20 11:00:00,94.22,94.45,94.12,94.35,34100.0,84.985,85.1924,84.8948,85.1022,34100.0
2014-06-20 11:30:00,94.4,94.66,94.4,94.59,32900.0,85.1473,85.3818,85.1473,85.3187,32900.0
2014-06-20 12:00:00,94.61,94.68,94.53,94.67,20400.0,85.3367,85.3999,85.2646,85.3909,20400.0
2014-06-20 12:30:00,94.65,94.67,94.49,94.5,11200.0,85.3728,85.3909,85.2285,85.2375,11200.0
2014-06-20 13:00:00,94.52,94.56,94.43,94.46,22900.0,85.2556,85.2916,85.1744,85.2014,22900.0
2014-06-20 13:30:00,94.47,94.53,94.41,94.48,18200.0,85.2105,85.2646,85.1563,85.2195,18200.0
2014-06-20 14:00:00,94.48,94.6,94.39,94.6,24400.0,85.2195,85.3277,85.1383,85.3277,24400.0
2014-06-20 14:30:00,94.6,94.61,94.43,94.56,25600.0,85.3277,85.3367,85.1744,85.2916,25600.0
2014-06-20 15:00:00,94.56,94.74,94.55,94.68,44000.0,85.2916,85.454,85.2826,85.3999,44000.0
2014-06-20 15:30:00,94.68,94.91,94.63,94.83,96900.0,85.3999,85.6073,85.3548,85.5352,96900.0
2014-06-23 09:30:00,92.5,92.95,92.33,92.95,189100.0,83.4336,83.8395,83.2802,83.8395,189100.0
2014-06-23 10:00:00,92.91,92.97,92.69,92.69,87600.0,83.8034,83.8575,83.6049,83.6049,87600.0
2014-06-23 10:30:00,92.7,92.73,92.57,92.62,74500.0,83.614,83.641,83.4967,83.5418,74500.0
2014-06-23 11:00:00,92.62,92.72,92.41,92.44,53200.0,83.5418,83.632,83.3524,83.3794,53200.0
2014-06-23 11:30:00,92.38,92.55,92.25,92.55,35500.0,83.3253,83.4787,83.2081,83.4787,35500.0
2014-06-23 12:00:00,92.51,92.69,92.5,92.68,18700.0,83.4426,83.6049,83.4336,83.5959,18700.0
2014-06-23 12:30:00,92.7,93.13,92.67,93.11,41600.0,83.614,84.0018,83.5869,83.9838,41600.0
2014-06-23 13:00:00,93.12,93.23,93.0,93.05,29800.0,83.9928,84.092,83.8846,83.9297,29800.0
2014-06-23 13:30:00,93.05,93.1,92.9,92.96,32300.0,83.9297,83.9747,83.7944,83.8485,32300.0
2014-06-23 14:00:00,92.96,93.07,92.96,93.05,20000.0,83.8485,83.9477,83.8485,83.9297,20000.0
2014-06-23 14:30:00,93.07,93.1,93.03,93.09,23600.0,83.9477,83.9747,83.9116,83.9657,23600.0
2014-06-23 15:00:00,93.09,93.11,92.87,92.99,115300.0,83.9657,83.9838,83.7673,83.8755,115300.0
2014-06-23 15:30:00,93.0,93.13,92.93,92.94,135400.0,83.8846,84.0018,83.8214,83.8304,135400.0
2014-06-24 09:30:00,92.95,93.1,92.84,93.04,26800.0,83.8395,83.9747,83.7402,83.9206,26800.0
2014-06-24 10:00:00,93.06,93.3,92.85,93.3,22300.0,83.9387,84.1551,83.7493,84.1551,22300.0
2014-06-24 10:30:00,93.27,93.39,93.17,93.38,22100.0,84.1281,84.2363,84.0379,84.2273,22100.0
2014-06-24 11:00:00,93.33,93.45,93.17,93.25,19100.0,84.1822,84.2904,84.0379,84.11,19100.0
2014-06-24 11:30:00,93.24,93.43,93.14,93.33,16500.0,84.101,84.2724,84.0108,84.1822,16500.0
2014-06-24 12:00:00,93.3,93.3,93.16,93.21,8800.0,84.1551,84.1551,84.0289,84.074,8800.0
2014-06-24 12:30:00,93.22,93.27,93.02,93.1,18200.0,84.083,84.1281,83.9026,83.9747,18200.0
2014-06-24 13:00:00,93.1,93.1,92.83,93.03,11800.0,83.9747,83.9747,83.7312,83.9116,11800.0
2014-06-24 13:30:00,93.03,93.05,92.75,92.85,16600.0,83.9116,83.9297,83.6591,83.7493,16600.0
2014-06-24 14:00:00,92.79,92.89,92.74,92.74,14700.0,83.6951,83.7853,83.65,83.65,14700.0
2014-06-24 14:30:00,92.72,92.88,92.66,92.8,20400.0,83.632,83.7763,83.5779,83.7042,20400.0
2014-06-24 15:00:00,92.78,92.78,92.24,92.27,30900.0,83.6861,83.6861,83.199,83.2261,30900.0
2014-06-24 15:30:00,92.3,92.43,92.13,92.23,69300.0,83.2532,83.3704,83.0998,83.19,69300.0
2014-06-25 09:30:00,92.32,92.64,92.28,92.48,55600.0,83.2712,83.5598,83.2351,83.4155,55600.0
2014-06-25 10:00:00,92.48,92.56,92.33,92.48,32000.0,83.4155,83.4877,83.2802,83.4155,32000.0
2014-06-25 10:30:00,92.45,92.73,92.37,92.71,26100.0,83.3885,83.641,83.3163,83.623,26100.0
2014-06-25 11:00:00,92.65,92.8,92.62,92.79,26000.0,83.5689,83.7042,83.5418,83.6951,26000.0
2014-06-25 11:30:00,92.76,92.8,92.37,92.43,12300.0,83.6681,83.7042,83.3163,83.3704,12300.0
2014-06-25 12:00:00,92.48,92.55,92.42,92.55,3600.0,83.4155,83.4787,83.3614,83.4787,3600.0
2014-06-25 12:30:00,92.55,92.56,92.42,92.42,7300.0,83.4787,83.4877,83.3614,83.3614,7300.0
2014-06-25 13:00:00,92.58,92.58,92.32,92.44,9200.0,83.5057,83.5057,83.2712,83.3794,9200.0
2014-06-25 13:30:00,92.42,92.5,92.39,92.44,4800.0,83.3614,83.4336,83.3343,83.3794,4800.0
2014-06-25 14:00:00,92.39,92.45,92.32,92.42,20300.0,83.3343,83.3885,83.2712,83.3614,20300.0
2014-06-25 14:30:00,92.44,92.65,92.44,92.57,6700.0,83.3794,83.5689,83.3794,83.4967,6700.0
2014-06-25 15:00:00,92.6,92.78,92.58,92.72,9700.0,83.5238,83.6861,83.5057,83.632,9700.0
2014-06-25 15:30:00,92.68,92.93,92.68,92.83,28400.0,83.5959,83.8214,83.5959,83.7312,28400.0
2014-06-26 09:30:00,92.23,92.29,91.2,91.42,90800.0,83.19,83.2441,82.261,82.4594,90800.0
2014-06-26 10:00:00,91.32,91.72,91.29,91.55,55600.0,82.3692,82.73,82.3422,82.5767,55600.0
2014-06-26 10:30:00,91.46,91.76,91.4,91.74,35200.0,82.4955,82.7661,82.4414,82.7481,35200.0
2014-06-26 11:00:00,91.76,91.9,91.5,91.58,39400.0,82.7661,82.8924,82.5316,82.6037,39400.0
2014-06-26 11:30:00,91.6,91.97,91.47,91.95,40900.0,82.6218,82.9555,82.5045,82.9375,40900.0
2014-06-26 12:00:00,91.96,92.21,91.96,92.19,6800.0,82.9465,83.172,82.9465,83.1539,6800.0
2014-06-26 12:30:00,92.16,92.19,91.88,91.88,12900.0,83.1269,83.1539,82.8743,82.8743,12900.0
2014-06-26 13:00:00,91.89,92.08,91.89,91.99,17600.0,82.8833,83.0547,82.8833,82.9735,17600.0
2014-06-26 13:30:00,92.0,92.04,91.92,91.95,19100.0,82.9826,83.0186,82.9104,82.9375,19100.0
2014-06-26 14:00:00,91.92,92.14,91.92,92.1,6200.0,82.9104,83.1088,82.9104,83.0728,6200.0
2014-06-26 14:30:00,92.09,92.26,92.07,92.21,13600.0,83.0637,83.2171,83.0457,83.172,13600.0
2014-06-26 15:00:00,92.21,92.32,92.18,92.27,21400.0,83.172,83.2712,83.1449,83.2261,21400.0
2014-06-26 15:30:00,92.27,92.35,92.17,92.21,96100.0,83.2261,83.2983,83.1359,83.172,96100.0
2014-06-27 09:30:00,91.31,91.72,91.31,91.72,100700.0,82.3602,82.73,82.3602,82.73,100700.0
2014-06-27 10:00:00,91.72,91.92,91.55,91.87,27000.0,82.73,82.9104,82.5767,82.8653,27000.0
2014-06-27 10:30:00,91.88,92.15,91.67,92.05,27700.0,82.8743,83.1179,82.6849,83.0277,27700.0
2014-06-27 11:00:00,92.07,92.38,92.05,92.32,24500.0,83.0457,83.3253,83.0277,83.2712,24500.0
2014-06-27 11:30:00,92.28,92.41,92.15,92.31,9500.0,83.2351,83.3524,83.1179,83.2622,9500.0
2014-06-27 12:00:00,92.32,92.46,92.32,92.39,3700.0,83.2712,83.3975,83.2712,83.3343,3700.0
2014-06-27 12:30:00,92.37,92.4,92.28,92.4,4800.0,83.3163,83.3434,83.2351,83.3434,4800.0
2014-06-27 13:00:00,92.42,92.42,92.11,92.15,9000.0,83.3614,83.3614,83.0818,83.1179,9000.0
2014-06-27 13:30:00,92.2,92.32,92.13,92.3,11600.0,83.163,83.2712,83.0998,83.2532,11600.0
2014-06-27 14:00:00,92.3,92.45,92.23,92.24,8600.0,83.2532,83.3885,83.19,83.199,8600.0
2014-06-27 14:30:00,92.22,92.25,92.04,92.04,6600.0,83.181,83.2081,83.0186,83.0186,6600.0
2014-06-27 15:00:00,92.03,92.29,92.03,92.24,17300.0,83.0096,83.2441,83.0096,83.199,17300.0
2014-06-27 15:30:00,92.3,92.36,92.11,92.32,85000.0,83.2532,83.3073,83.0818,83.2712,85000.0
2014-06-30 09:30:00,92.52,93.04,92.49,93.04,16300.0,83.4516,83.9206,83.4245,83.9206,16300.0
2014-06-30 10:00:00,93.09,93.31,93.04,93.14,44200.0,83.9657,84.1642,83.9206,84.0108,44200.0
2014-06-30 10:30:00,93.15,93.25,92.99,93.05,11900.0,84.0198,84.11,83.8755,83.9297,11900.0
2014-06-30 11:00:00,93.02,93.4,92.85,93.4,13100.0,83.9026,84.2453,83.7493,84.2453,13100.0
2014-06-30 11:30:00,93.42,93.42,92.99,93.05,22900.0,84.2634,84.2634,83.8755,83.9297,22900.0
2014-06-30 12:00:00,93.0,93.05,92.88,92.9,5100.0,83.8846,83.9297,83.7763,83.7944,5100.0
2014-06-30 12:30:00,92.85,92.89,92.74,92.84,7000.0,83.7493,83.7853,83.65,83.7402,7000.0
2014-06-30 13:00:00,92.83,92.94,92.8,92.93,8900.0,83.7312,83.8304,83.7042,83.8214,8900.0
2014-06-30 13:30:00,92.92,92.99,92.9,92.95,12600.0,83.8124,83.8755,83.7944,83.8395,12600.0
2014-06-30 14:00:00,92.95,93.04,92.9,93.03,3000.0,83.8395,83.9206,83.7944,83.9116,3000.0
2014-06-30 14:30:00,93.03,93.05,92.84,92.89,28800.0,83.9116,83.9297,83.7402,83.7853,28800.0
2014-06-30 15:00:00,92.87,93.17,92.81,93.17,21500.0,83.7673,84.0379,83.7132,84.0379,21500.0
2014-06-30 15:30:00,93.15,93.28,93.07,93.28,46000.0,84.0198,84.1371,83.9477,84.1371,46000.0
2014-07-01 09:30:00,94.1,94.47,94.09,94.47,42600.0,84.8767,85.2105,84.8677,85.2105,42600.0
2014-07-01 10:00:00,94.49,94.6,94.39,94.45,33300.0,85.2285,85.3277,85.1383,85.1924,33300.0
2014-07-01 10:30:00,94.45,94.7,94.42,94.58,30700.0,85.1924,85.4179,85.1654,85.3097,30700.0
2014-07-01 11:00:00,94.61,94.61,94.4,94.42,13600.0,85.3367,85.3367,85.1473,85.1654,13600.0
2014-07-01 11:30:00,94.42,94.51,94.28,94.45,17100.0,85.1654,85.2465,85.0391,85.1924,17100.0
2014-07-01 12:00:00,94.48,94.7,94.46,94.68,11800.0,85.2195,85.4179,85.2014,85.3999,11800.0
2014-07-01 12:30:00,94.65,94.78,94.64,94.78,13900.0,85.3728,85.4901,85.3638,85.4901,13900.0
2014-07-01 13:00:00,94.75,94.87,94.71,94.74,23300.0,85.463,85.5713,85.4269,85.454,23300.0
2014-07-01 13:30:00,94.77,94.77,94.6,94.68,19100.0,85.4811,85.4811,85.3277,85.3999,19100.0
2014-07-01 14:00:00,94.7,94.7,94.45,94.45,6300.0,85.4179,85.4179,85.1924,85.1924,6300.0
2014-07-01 14:30:00,94.4,94.46,94.22,94.29,18500.0,85.1473,85.2014,84.985,85.0481,18500.0
2014-07-01 15:00:00,94.28,94.57,94.23,94.57,31500.0,85.0391,85.3007,84.994,85.3007,31500.0
2014-07-01 15:30:00,94.57,94.82,94.47,94.68,68200.0,85.3007,85.5262,85.2105,85.3999,68200.0
2014-07-02 09:30:00,93.53,93.76,93.36,93.5,80300.0,84.3626,84.5701,84.2093,84.3355,80300.0
2014-07-02 10:00:00,93.5,93.73,93.45,93.64,51100.0,84.3355,84.543,84.2904,84.4618,51100.0
2014-07-02 10:30:00,93.61,93.87,93.61,93.67,41900.0,84.4348,84.6693,84.4348,84.4889,41900.0
2014-07-02 11:00:00,93.68,93.78,93.62,93.68,22600.0,84.4979,84.5881,84.4438,84.4979,22600.0
2014-07-02 11:30:00,93.76,93.87,93.64,93.69,29800.0,84.5701,84.6693,84.4618,84.5069,29800.0
2014-07-02 12:00:00,93.64,93.86,93.6,93.79,13300.0,84.4618,84.6603,84.4257,84.5971,13300.0
2014-07-02 12:30:00,93.79,93.93,93.74,93.93,7600.0,84.5971,84.7234,84.552,84.7234,7600.0
2014-07-02 13:00:00,93.9,93.91,93.76,93.84,9600.0,84.6963,84.7054,84.5701,84.6422,9600.0
2014-07-02 13:30:00,93.83,93.83,93.5,93.55,12100.0,84.6332,84.6332,84.3355,84.3806,12100.0
2014-07-02 14:00:00,93.55,93.57,93.5,93.54,11400.0,84.3806,84.3987,84.3355,84.3716,11400.0
2014-07-02 14:30:00,93.53,93.58,93.49,93.53,11100.0,84.3626,84.4077,84.3265,84.3626,11100.0
2014-07-02 15:00:00,93.54,93.74,93.54,93.74,14700.0,84.3716,84.552,84.3716,84.552,14700.0
2014-07-02 15:30:00,93.74,93.96,93.74,93.91,47600.0,84.552,84.7505,84.552,84.7054,47600.0
2014-07-03 09:30:00,95.13,95.29,95.09,95.2,34700.0,85.8058,85.9501,85.7697,85.8689,34700.0
2014-07-03 10:00:00,95.17,95.66,95.16,95.61,28600.0,85.8419,86.2838,85.8328,86.2387,28600.0
2014-07-03 10:30:00,95.63,95.69,95.48,95.49,13800.0,86.2568,86.3109,86.1215,86.1305,13800.0
2014-07-03 11:00:00,95.49,95.67,95.45,95.52,19400.0,86.1305,86.2928,86.0944,86.1576,19400.0
2014-07-03 11:30:00,95.49,95.62,95.24,95.39,18300.0,86.1305,86.2478,85.905,86.0403,18300.0
2014-07-03 12:00:00,95.41,95.53,95.38,95.51,22900.0,86.0583,86.1666,86.0313,86.1485,22900.0
2014-07-03 12:30:00,95.5,95.69,95.46,95.69,53500.0,86.1395,86.3109,86.1034,86.3109,53500.0
2014-07-07 09:30:00,95.92,96.14,95.82,96.14,167800.0,86.5183,86.7168,86.4281,86.7168,167800.0
2014-07-07 10:00:00,96.15,96.24,96.05,96.12,40800.0,86.7258,86.807,86.6356,86.6987,40800.0
2014-07-07 10:30:00,96.11,96.11,95.73,95.84,28400.0,86.6897,86.6897,86.347,86.4462,28400.0
2014-07-07 11:00:00,95.8,95.91,95.72,95.82,36400.0,86.4101,86.5093,86.3379,86.4281,36400.0
2014-07-07 11:30:00,95.81,96.02,95.75,95.98,34400.0,86.4191,86.6085,86.365,86.5725,34400.0
2014-07-07 12:00:00,96.0,96.08,95.9,96.07,14000.0,86.5905,86.6627,86.5003,86.6536,14000.0
2014-07-07 12:30:00,96.05,96.07,95.88,96.0,27100.0,86.6356,86.6536,86.4823,86.5905,27100.0
2014-07-07 13:00:00,95.99,96.01,95.95,96.0,74800.0,86.5815,86.5995,86.5454,86.5905,74800.0
2014-07-07 13:30:00,96.02,96.07,95.98,96.05,40000.0,86.6085,86.6536,86.5725,86.6356,40000.0
2014-07-07 14:00:00,96.05,96.14,96.04,96.11,24600.0,86.6356,86.7168,86.6266,86.6897,24600.0
2014-07-07 14:30:00,96.09,96.18,96.09,96.15,64500.0,86.6717,86.7529,86.6717,86.7258,64500.0
2014-07-07 15:00:00,96.15,96.21,96.14,96.16,53700.0,86.7258,86.7799,86.7168,86.7348,53700.0
2014-07-07 15:30:00,96.16,96.22,96.03,96.12,116500.0,86.7348,86.7889,86.6176,86.6987,116500.0
2014-07-08 09:30:00,95.0,95.17,94.68,94.75,60000.0,85.6885,85.8419,85.3999,85.463,60000.0
2014-07-08 10:00:00,94.8,94.81,94.38,94.46,27000.0,85.5081,85.5171,85.1293,85.2014,27000.0
2014-07-08 10:30:00,94.42,94.67,94.35,94.66,23400.0,85.1654,85.3909,85.1022,85.3818,23400.0
2014-07-08 11:00:00,94.64,94.9,94.21,94.25,35600.0,85.3638,85.5983,84.976,85.012,35600.0
2014-07-08 11:30:00,94.26,94.37,94.08,94.15,11900.0,85.0211,85.1203,84.8587,84.9218,11900.0
2014-07-08 12:00:00,94.15,94.28,94.03,94.27,10300.0,84.9218,85.0391,84.8136,85.0301,10300.0
2014-07-08 12:30:00,94.32,94.71,94.32,94.58,21700.0,85.0752,85.4269,85.0752,85.3097,21700.0
2014-07-08 13:00:00,94.58,94.89,94.57,94.85,60600.0,85.3097,85.5893,85.3007,85.5532,60600.0
2014-07-08 13:30:00,94.84,94.99,94.73,94.93,17100.0,85.5442,85.6795,85.445,85.6254,17100.0
2014-07-08 14:00:00,94.95,94.95,94.59,94.62,22800.0,85.6434,85.6434,85.3187,85.3458,22800.0
2014-07-08 14:30:00,94.61,94.62,94.36,94.38,20500.0,85.3367,85.3458,85.1113,85.1293,20500.0
2014-07-08 15:00:00,94.37,94.48,94.2,94.44,36100.0,85.1203,85.2195,84.9669,85.1834,36100.0
2014-07-08 15:30:00,94.41,94.77,94.4,94.65,105700.0,85.1563,85.4811,85.1473,85.3728,105700.0
2014-07-09 09:30:00,93.69,93.74,93.58,93.6,72100.0,84.5069,84.552,84.4077,84.4257,72100.0
2014-07-09 10:00:00,93.6,93.65,93.47,93.57,58600.0,84.4257,84.4708,84.3085,84.3987,58600.0
2014-07-09 10:30:00,93.6,93.79,93.6,93.64,54100.0,84.4257,84.5971,84.4257,84.4618,54100.0
2014-07-09 11:00:00,93.66,93.72,93.48,93.67,55900.0,84.4799,84.534,84.3175,84.4889,55900.0
2014-07-09 11:30:00,93.69,93.82,93.61,93.81,25200.0,84.5069,84.6242,84.4348,84.6152,25200.0
2014-07-09 12:00:00,93.81,93.85,93.68,93.7,23300.0,84.6152,84.6512,84.4979,84.5159,23300.0
2014-07-09 12:30:00,93.72,93.77,93.65,93.77,17400.0,84.534,84.5791,84.4708,84.5791,17400.0
2014-07-09 13:00:00,93.72,93.77,93.64,93.66,26700.0,84.534,84.5791,84.4618,84.4799,26700.0
2014-07-09 13:30:00,93.66,93.7,93.62,93.65,15300.0,84.4799,84.5159,84.4438,84.4708,15300.0
2014-07-09 14:00:00,93.64,93.64,93.02,93.53,50800.0,84.4618,84.4618,83.9026,84.3626,50800.0
2014-07-09 14:30:00,93.49,93.58,93.34,93.4,55800.0,84.3265,84.4077,84.1912,84.2453,55800.0
2014-07-09 15:00:00,93.4,93.54,93.32,93.43,96500.0,84.2453,84.3716,84.1732,84.2724,96500.0
2014-07-09 15:30:00,93.42,93.73,93.34,93.48,106000.0,84.2634,84.543,84.1912,84.3175,106000.0
2014-07-10 09:30:00,92.39,92.82,92.23,92.32,85800.0,83.3343,83.7222,83.19,83.2712,85800.0
2014-07-10 10:00:00,92.36,92.5,92.2,92.44,44100.0,83.3073,83.4336,83.163,83.3794,44100.0
2014-07-10 10:30:00,92.38,92.74,92.28,92.59,27100.0,83.3253,83.65,83.2351,83.5147,27100.0
2014-07-10 11:00:00,92.6,92.78,92.43,92.47,33800.0,83.5238,83.6861,83.3704,83.4065,33800.0
2014-07-10 11:30:00,92.51,92.85,92.51,92.7,32200.0,83.4426,83.7493,83.4426,83.614,32200.0
2014-07-10 12:00:00,92.74,93.07,92.7,92.97,17400.0,83.65,83.9477,83.614,83.8575,17400.0
2014-07-10 12:30:00,92.95,93.04,92.86,93.04,33700.0,83.8395,83.9206,83.7583,83.9206,33700.0
2014-07-10 13:00:00,93.04,93.35,92.95,93.17,17500.0,83.9206,84.2002,83.8395,84.0379,17500.0
2014-07-10 13:30:00,93.17,93.44,93.14,93.28,28800.0,84.0379,84.2814,84.0108,84.1371,28800.0
2014-07-10 14:00:00,93.27,93.42,92.95,93.19,52700.0,84.1281,84.2634,83.8395,84.0559,52700.0
2014-07-10 14:30:00,93.26,93.26,92.93,93.05,30000.0,84.1191,84.1191,83.8214,83.9297,30000.0
2014-07-10 15:00:00,93.05,93.11,92.86,93.07,41300.0,83.9297,83.9838,83.7583,83.9477,41300.0
2014-07-10 15:30:00,93.0,93.05,92.81,92.92,159000.0,83.8846,83.9297,83.7132,83.8124,159000.0
2014-07-11 09:30:00,91.4,91.83,91.15,91.57,145600.0,82.4414,82.8292,82.2159,82.5947,145600.0
2014-07-11 10:00:00,91.57,91.81,91.39,91.55,93500.0,82.5947,82.8112,82.4324,82.5767,93500.0
2014-07-11 10:30:00,91.55,91.56,91.22,91.45,84800.0,82.5767,82.5857,82.279,82.4865,84800.0
2014-07-11 11:00:00,91.47,91.83,91.47,91.51,39800.0,82.5045,82.8292,82.5045,82.5406,39800.0
2014-07-11 11:30:00,91.51,91.64,91.24,91.25,38100.0,82.5406,82.6579,82.2971,82.3061,38100.0
2014-07-11 12:00:00,91.28,91.35,90.99,90.99,39100.0,82.3331,82.3963,82.0716,82.0716,39100.0
2014-07-11 12:30:00,90.97,91.05,90.86,90.88,39700.0,82.0535,82.1257,81.9543,81.9723,39700.0
2014-07-11 13:00:00,90.9,91.14,90.88,91.02,33400.0,81.9904,82.2069,81.9723,82.0986,33400.0
2014-07-11 13:30:00,91.02,91.11,90.97,91.08,28800.0,82.0986,82.1798,82.0535,82.1527,28800.0
2014-07-11 14:00:00,91.09,91.14,91.03,91.06,40600.0,82.1618,82.2069,82.1076,82.1347,40600.0
2014-07-11 14:30:00,91.06,91.18,91.04,91.15,47600.0,82.1347,82.2429,82.1167,82.2159,47600.0
2014-07-11 15:00:00,91.13,91.45,91.09,91.39,47000.0,82.1978,82.4865,82.1618,82.4324,47000.0
2014-07-11 15:30:00,91.39,91.53,91.36,91.44,122500.0,82.4324,82.5586,82.4053,82.4775,122500.0
2014-07-14 09:30:00,91.31,91.37,90.98,91.09,151900.0,82.3602,82.4143,82.0625,82.1618,151900.0
2014-07-14 10:00:00,91.08,91.22,90.97,91.07,34900.0,82.1527,82.279,82.0535,82.1437,34900.0
2014-07-14 10:30:00,91.07,91.37,90.99,91.3,52800.0,82.1437,82.4143,82.0716,82.3512,52800.0
2014-07-14 11:00:00,91.31,91.54,91.27,91.34,42900.0,82.3602,82.5677,82.3241,82.3873,42900.0
2014-07-14 11:30:00,91.41,91.44,91.33,91.37,25100.0,82.4504,82.4775,82.3782,82.4143,25100.0
2014-07-14 12:00:00,91.34,91.34,91.02,91.02,34900.0,82.3873,82.3873,82.0986,82.0986,34900.0
2014-07-14 12:30:00,90.99,91.0,90.68,90.75,29500.0,82.0716,82.0806,81.7919,81.8551,29500.0
2014-07-14 13:00:00,90.75,90.98,90.75,90.89,19600.0,81.8551,82.0625,81.8551,81.9814,19600.0
2014-07-14 13:30:00,90.9,90.9,90.62,90.63,34000.0,81.9904,81.9904,81.7378,81.7468,34000.0
2014-07-14 14:00:00,90.61,90.77,90.59,90.7,41700.0,81.7288,81.8731,81.7108,81.81,41700.0
2014-07-14 14:30:00,90.7,90.75,90.66,90.75,50800.0,81.81,81.8551,81.7739,81.8551,50800.0
2014-07-14 15:00:00,90.73,90.79,90.71,90.79,55100.0,81.837,81.8912,81.819,81.8912,55100.0
2014-07-14 15:30:00,90.79,90.86,90.74,90.79,129600.0,81.8912,81.9543,81.8461,81.8912,129600.0
2014-07-15 09:30:00,91.05,91.22,90.81,90.9,138400.0,82.1257,82.279,81.9092,81.9904,138400.0
2014-07-15 10:00:00,90.9,91.2,90.67,90.95,158200.0,81.9904,82.261,81.7829,82.0355,158200.0
2014-07-15 10:30:00,90.96,91.03,90.54,90.75,132400.0,82.0445,82.1076,81.6657,81.8551,132400.0
2014-07-15 11:00:00,90.73,91.11,90.61,90.99,158100.0,81.837,82.1798,81.7288,82.0716,158100.0
2014-07-15 11:30:00,91.01,91.02,90.58,90.58,66500.0,82.0896,82.0986,81.7017,81.7017,66500.0
2014-07-15 12:00:00,90.56,90.87,90.42,90.86,46100.0,81.6837,81.9633,81.5574,81.9543,46100.0
2014-07-15 12:30:00,90.84,90.99,90.79,90.87,51300.0,81.9363,82.0716,81.8912,81.9633,51300.0
2014-07-15 13:00:00,90.87,90.88,90.67,90.75,72300.0,81.9633,81.9723,81.7829,81.8551,72300.0
2014-07-15 13:30:00,90.75,90.79,90.61,90.7,40600.0,81.8551,81.8912,81.7288,81.81,40600.0
2014-07-15 14:00:00,90.7,91.21,90.68,91.11,38800.0,81.81,82.27,81.7919,82.1798,38800.0
2014-07-15 14:30:00,91.1,91.1,90.99,91.0,50100.0,82.1708,82.1708,82.0716,82.0806,50100.0
2014-07-15 15:00:00,91.0,91.14,90.85,90.92,72300.0,82.0806,82.2069,81.9453,82.0084,72300.0
2014-07-15 15:30:00,90.9,90.91,90.51,90.63,146600.0,81.9904,81.9994,81.6386,81.7468,146600.0
2014-07-16 09:30:00,87.58,87.99,87.34,87.62,438100.0,78.9958,79.3656,78.7793,79.0319,438100.0
2014-07-16 10:00:00,87.63,87.89,87.4,87.73,143600.0,79.0409,79.2754,78.8334,79.1311,143600.0
2014-07-16 10:30:00,87.73,87.86,87.49,87.49,107000.0,79.1311,79.2484,78.9146,78.9146,107000.0
2014-07-16 11:00:00,87.48,87.78,87.0,87.63,120200.0,78.9056,79.1762,78.4726,79.0409,120200.0
2014-07-16 11:30:00,87.63,87.8,87.21,87.27,75300.0,79.0409,79.1942,78.6621,78.7162,75300.0
2014-07-16 12:00:00,87.29,87.55,87.27,87.32,43400.0,78.7342,78.9687,78.7162,78.7613,43400.0
2014-07-16 12:30:00,87.36,87.67,87.34,87.64,25700.0,78.7974,79.077,78.7793,79.0499,25700.0
2014-07-16 13:00:00,87.66,87.7,87.48,87.67,32000.0,79.068,79.104,78.9056,79.077,32000.0
2014-07-16 13:30:00,87.67,87.88,87.61,87.8,71200.0,79.077,79.2664,79.0229,79.1942,71200.0
2014-07-16 14:00:00,87.8,87.87,87.71,87.87,78000.0,79.1942,79.2574,79.1131,79.2574,78000.0
2014-07-16 14:30:00,87.88,88.48,87.87,88.3,219200.0,79.2664,79.8076,79.2574,79.6452,219200.0
2014-07-16 15:00:00,88.3,88.42,88.07,88.23,166300.0,79.6452,79.7535,79.4378,79.5821,166300.0
2014-07-16 15:30:00,88.23,88.47,88.19,88.43,314100.0,79.5821,79.7986,79.546,79.7625,314100.0
2014-07-17 09:30:00,86.86,87.12,86.77,87.12,146100.0,78.3464,78.5809,78.2652,78.5809,146100.0
2014-07-17 10:00:00,87.13,87.38,87.11,87.22,55000.0,78.5899,78.8154,78.5719,78.6711,55000.0
2014-07-17 10:30:00,87.22,87.32,87.1,87.13,48100.0,78.6711,78.7613,78.5628,78.5899,48100.0
2014-07-17 11:00:00,87.14,87.4,86.49,86.49,107800.0,78.5989,78.8334,78.0126,78.0126,107800.0
2014-07-17 11:30:00,86.46,86.68,86.33,86.36,48300.0,77.9856,78.184,77.8683,77.8954,48300.0
2014-07-17 12:00:00,86.35,86.41,86.14,86.19,32000.0,77.8864,77.9405,77.6969,77.742,32000.0
2014-07-17 12:30:00,86.18,86.32,86.12,86.3,44700.0,77.733,77.8593,77.6789,77.8413,44700.0
2014-07-17 13:00:00,86.31,86.51,86.25,86.36,33500.0,77.8503,78.0307,77.7962,77.8954,33500.0
2014-07-17 13:30:00,86.37,86.45,85.99,86.02,131000.0,77.9044,77.9766,77.5616,77.5887,131000.0
2014-07-17 14:00:00,86.03,86.03,85.81,85.93,71000.0,77.5977,77.5977,77.3993,77.5075,71000.0
2014-07-17 14:30:00,85.93,86.28,85.92,86.24,76300.0,77.5075,77.8232,77.4985,77.7871,76300.0
2014-07-17 15:00:00,86.25,86.38,86.2,86.32,140700.0,77.7962,77.9134,77.7511,77.8593,140700.0
2014-07-17 15:30:00,86.32,86.33,86.04,86.2,409000.0,77.8593,77.8683,77.6067,77.7511,409000.0
2014-07-18 09:30:00,85.42,85.92,85.31,85.89,208100.0,77.0475,77.4985,76.9483,77.4714,208100.0
2014-07-18 10:00:00,85.89,85.99,85.66,85.87,92300.0,77.4714,77.5616,77.264,77.4534,92300.0
2014-07-18 10:30:00,85.88,86.01,85.75,85.98,112900.0,77.4624,77.5797,77.3452,77.5526,112900.0
2014-07-18 11:00:00,85.98,86.08,85.85,85.92,60000.0,77.5526,77.6428,77.4354,77.4985,60000.0
2014-07-18 11:30:00,85.96,86.22,85.96,85.97,124200.0,77.5346,77.7691,77.5346,77.5436,124200.0
2014-07-18 12:00:00,85.97,86.02,85.8,85.91,41200.0,77.5436,77.5887,77.3903,77.4895,41200.0
2014-07-18 12:30:00,85.89,85.9,85.7,85.76,30000.0,77.4714,77.4805,77.3001,77.3542,30000.0
2014-07-18 13:00:00,85.76,85.76,85.53,85.62,34600.0,77.3542,77.3542,77.1467,77.2279,34600.0
2014-07-18 13:30:00,85.6,85.77,85.6,85.71,32800.0,77.2099,77.3632,77.2099,77.3091,32800.0
2014-07-18 14:00:00,85.73,85.93,85.66,85.93,46900.0,77.3271,77.5075,77.264,77.5075,46900.0
2014-07-18 14:30:00,85.93,85.95,85.75,85.77,60000.0,77.5075,77.5256,77.3452,77.3632,60000.0
2014-07-18 15:00:00,85.77,85.97,85.69,85.93,137800.0,77.3632,77.5436,77.291,77.5075,137800.0
2014-07-18 15:30:00,85.93,85.99,85.67,85.81,233700.0,77.5075,77.5616,77.273,77.3993,233700.0
2014-07-21 09:30:00,87.47,87.64,87.3,87.46,206600.0,78.8966,79.0499,78.7432,78.8876,206600.0
2014-07-21 10:00:00,87.46,87.61,87.32,87.56,149100.0,78.8876,79.0229,78.7613,78.9778,149100.0
2014-07-21 10:30:00,87.53,87.58,87.32,87.52,105200.0,78.9507,78.9958,78.7613,78.9417,105200.0
2014-07-21 11:00:00,87.53,87.76,87.42,87.69,64200.0,78.9507,79.1582,78.8515,79.095,64200.0
2014-07-21 11:30:00,87.67,87.86,87.52,87.61,61200.0,79.077,79.2484,78.9417,79.0229,61200.0
2014-07-21 12:00:00,87.62,87.67,87.37,87.38,104200.0,79.0319,79.077,78.8064,78.8154,104200.0
2014-07-21 12:30:00,87.37,87.37,87.09,87.13,29400.0,78.8064,78.8064,78.5538,78.5899,29400.0
2014-07-21 13:00:00,87.13,87.37,87.04,87.35,57500.0,78.5899,78.8064,78.5087,78.7883,57500.0
2014-07-21 13:30:00,87.36,87.71,87.31,87.64,38900.0,78.7974,79.1131,78.7523,79.0499,38900.0
2014-07-21 14:00:00,87.65,87.75,87.5,87.58,43900.0,79.0589,79.1491,78.9236,78.9958,43900.0
2014-07-21 14:30:00,87.55,87.7,87.45,87.68,33500.0,78.9687,79.104,78.8785,79.086,33500.0
2014-07-21 15:00:00,87.7,87.7,87.55,87.61,38900.0,79.104,79.104,78.9687,79.0229,38900.0
2014-07-21 15:30:00,87.58,87.6,87.41,87.46,98000.0,78.9958,79.0138,78.8425,78.8876,98000.0
2014-07-22 09:30:00,87.88,88.1,87.38,87.4,107400.0,79.2664,79.4648,78.8154,78.8334,107400.0
2014-07-22 10:00:00,87.37,87.59,87.34,87.58,43000.0,78.8064,79.0048,78.7793,78.9958,43000.0
2014-07-22 10:30:00,87.55,87.66,87.41,87.54,69800.0,78.9687,79.068,78.8425,78.9597,69800.0
2014-07-22 11:00:00,87.56,87.67,87.52,87.6,36100.0,78.9778,79.077,78.9417,79.0138,36100.0
2014-07-22 11:30:00,87.59,87.59,87.25,87.29,28100.0,79.0048,79.0048,78.6981,78.7342,28100.0
2014-07-22 12:00:00,87.29,87.29,87.13,87.2,41600.0,78.7342,78.7342,78.5899,78.653,41600.0
2014-07-22 12:30:00,87.25,87.27,87.15,87.18,24400.0,78.6981,78.7162,78.6079,78.635,24400.0
2014-07-22 13:00:00,87.16,87.26,87.1,87.26,34300.0,78.617,78.7072,78.5628,78.7072,34300.0
2014-07-22 13:30:00,87.27,87.27,87.03,87.05,23700.0,78.7162,78.7162,78.4997,78.5177,23700.0
2014-07-22 14:00:00,87.03,87.16,87.03,87.14,33600.0,78.4997,78.617,78.4997,78.5989,33600.0
2014-07-22 14:30:00,87.13,87.18,86.96,87.08,25900.0,78.5899,78.635,78.4366,78.5448,25900.0
2014-07-22 15:00:00,87.06,87.25,87.04,87.25,47100.0,78.5268,78.6981,78.5087,78.6981,47100.0
2014-07-22 15:30:00,87.26,87.26,87.08,87.19,133800.0,78.7072,78.7072,78.5448,78.644,133800.0
2014-07-23 09:30:00,87.67,87.7,86.95,87.13,63700.0,79.077,79.104,78.4275,78.5899,63700.0
2014-07-23 10:00:00,87.12,87.21,86.99,87.21,81100.0,78.5809,78.6621,78.4636,78.6621,81100.0
2014-07-23 10:30:00,87.2,87.37,87.08,87.18,71200.0,78.653,78.8064,78.5448,78.635,71200.0
2014-07-23 11:00:00,87.18,87.23,87.12,87.17,87900.0,78.635,78.6801,78.5809,78.626,87900.0
2014-07-23 11:30:00,87.17,87.28,87.07,87.12,37500.0,78.626,78.7252,78.5358,78.5809,37500.0
2014-07-23 12:00:00,87.09,87.09,86.72,86.77,21500.0,78.5538,78.5538,78.2201,78.2652,21500.0
2014-07-23 12:30:00,86.77,86.88,86.68,86.85,43100.0,78.2652,78.3644,78.184,78.3373,43100.0
2014-07-23 13:00:00,86.84,86.94,86.82,86.91,15600.0,78.3283,78.4185,78.3103,78.3915,15600.0
2014-07-23 13:30:00,86.93,87.11,86.91,87.05,17800.0,78.4095,78.5719,78.3915,78.5177,17800.0
2014-07-23 14:00:00,87.05,87.15,86.91,86.91,89600.0,78.5177,78.6079,78.3915,78.3915,89600.0
2014-07-23 14:30:00,86.92,87.1,86.9,87.07,80700.0,78.4005,78.5628,78.3824,78.5358,80700.0
2014-07-23 15:00:00,87.08,87.08,86.98,87.01,33800.0,78.5448,78.5448,78.4546,78.4817,33800.0
2014-07-23 15:30:00,87.02,87.1,86.98,87.01,133500.0,78.4907,78.5628,78.4546,78.4817,133500.0
2014-07-24 09:30:00,86.26,86.57,86.16,86.43,64400.0,77.8052,78.0848,77.715,77.9585,64400.0
2014-07-24 10:00:00,86.44,86.68,86.37,86.56,38100.0,77.9675,78.184,77.9044,78.0758,38100.0
2014-07-24 10:30:00,86.58,86.61,86.44,86.5,43000.0,78.0938,78.1209,77.9675,78.0217,43000.0
2014-07-24 11:00:00,86.48,86.83,86.4,86.78,161400.0,78.0036,78.3193,77.9315,78.2742,161400.0
2014-07-24 11:30:00,86.73,86.9,86.72,86.89,16200.0,78.2291,78.3824,78.2201,78.3734,16200.0
2014-07-24 12:00:00,86.89,86.92,86.77,86.86,24900.0,78.3734,78.4005,78.2652,78.3464,24900.0
2014-07-24 12:30:00,86.85,86.85,86.75,86.78,12300.0,78.3373,78.3373,78.2471,78.2742,12300.0
2014-07-24 13:00:00,86.78,86.8,86.71,86.75,26100.0,78.2742,78.2922,78.2111,78.2471,26100.0
2014-07-24 13:30:00,86.76,86.87,86.72,86.87,15600.0,78.2562,78.3554,78.2201,78.3554,15600.0
2014-07-24 14:00:00,86.85,86.87,86.74,86.79,14900.0,78.3373,78.3554,78.2381,78.2832,14900.0
2014-07-24 14:30:00,86.76,86.84,86.67,86.67,30900.0,78.2562,78.3283,78.175,78.175,30900.0
2014-07-24 15:00:00,86.66,86.75,86.63,86.66,35300.0,78.166,78.2471,78.1389,78.166,35300.0
2014-07-24 15:30:00,86.63,86.81,86.63,86.7,67400.0,78.1389,78.3013,78.1389,78.202,67400.0
2014-07-25 09:30:00,85.87,85.87,85.16,85.41,122000.0,77.4534,77.4534,76.813,77.0385,122000.0
2014-07-25 10:00:00,85.43,85.52,85.2,85.47,94800.0,77.0565,77.1377,76.8491,77.0926,94800.0
2014-07-25 10:30:00,85.49,85.52,85.14,85.21,188700.0,77.1106,77.1377,76.795,76.8581,188700.0
2014-07-25 11:00:00,85.2,85.21,84.58,84.85,77100.0,76.8491,76.8581,76.2898,76.5334,77100.0
2014-07-25 11:30:00,84.83,85.19,84.8,85.16,70500.0,76.5153,76.8401,76.4883,76.813,70500.0
2014-07-25 12:00:00,85.15,85.31,85.1,85.21,15100.0,76.804,76.9483,76.7589,76.8581,15100.0
2014-07-25 12:30:00,85.2,85.24,85.13,85.2,63900.0,76.8491,76.8852,76.7859,76.8491,63900.0
2014-07-25 13:00:00,85.21,85.26,85.17,85.25,32600.0,76.8581,76.9032,76.822,76.8942,32600.0
2014-07-25 13:30:00,85.26,85.26,85.15,85.23,18400.0,76.9032,76.9032,76.804,76.8761,18400.0
2014-07-25 14:00:00,85.22,85.26,85.09,85.22,40200.0,76.8671,76.9032,76.7499,76.8671,40200.0
2014-07-25 14:30:00,85.22,85.25,85.07,85.13,19100.0,76.8671,76.8942,76.7318,76.7859,19100.0
2014-07-25 15:00:00,85.09,85.16,85.02,85.03,31400.0,76.7499,76.813,76.6867,76.6957,31400.0
2014-07-25 15:30:00,85.05,85.05,84.88,85.0,184100.0,76.7138,76.7138,76.5604,76.6687,184100.0
2014-07-28 09:30:00,83.98,84.23,83.85,83.98,197600.0,75.7487,75.9741,75.6314,75.7487,197600.0
2014-07-28 10:00:00,83.99,84.0,83.54,83.86,122700.0,75.7577,75.7667,75.3518,75.6404,122700.0
2014-07-28 10:30:00,83.84,84.07,83.8,83.91,62000.0,75.6224,75.8298,75.5863,75.6855,62000.0
2014-07-28 11:00:00,83.91,84.4,83.91,84.39,74600.0,75.6855,76.1275,75.6855,76.1185,74600.0
2014-07-28 11:30:00,84.41,84.42,84.28,84.37,34600.0,76.1365,76.1455,76.0192,76.1004,34600.0
2014-07-28 12:00:00,84.35,84.43,84.24,84.3,34300.0,76.0824,76.1545,75.9832,76.0373,34300.0
2014-07-28 12:30:00,84.31,84.51,84.27,84.51,32200.0,76.0463,76.2267,76.0102,76.2267,32200.0
2014-07-28 13:00:00,84.51,84.77,84.45,84.64,28000.0,76.2267,76.4612,76.1726,76.344,28000.0
2014-07-28 13:30:00,84.63,84.72,84.59,84.63,47000.0,76.3349,76.4161,76.2989,76.3349,47000.0
2014-07-28 14:00:00,84.61,84.69,84.54,84.56,36000.0,76.3169,76.3891,76.2538,76.2718,36000.0
2014-07-28 14:30:00,84.57,84.65,84.44,84.6,37500.0,76.2808,76.353,76.1636,76.3079,37500.0
2014-07-28 15:00:00,84.59,84.6,84.51,84.52,41800.0,76.2989,76.3079,76.2267,76.2357,41800.0
2014-07-28 15:30:00,84.53,84.6,84.35,84.48,174900.0,76.2447,76.3079,76.0824,76.1996,174900.0
2014-07-29 09:30:00,83.41,83.5,83.28,83.4,120500.0,75.2345,75.3157,75.1173,75.2255,120500.0
2014-07-29 10:00:00,83.4,83.51,83.3,83.48,93400.0,75.2255,75.3247,75.1353,75.2977,93400.0
2014-07-29 10:30:00,83.5,83.52,83.34,83.45,63600.0,75.3157,75.3337,75.1714,75.2706,63600.0
2014-07-29 11:00:00,83.47,83.53,83.34,83.5,73500.0,75.2886,75.3428,75.1714,75.3157,73500.0
2014-07-29 11:30:00,83.46,83.67,83.4,83.65,31200.0,75.2796,75.469,75.2255,75.451,31200.0
2014-07-29 12:00:00,83.7,83.7,83.38,83.45,45300.0,75.4961,75.4961,75.2075,75.2706,45300.0
2014-07-29 12:30:00,83.44,83.51,83.36,83.45,23500.0,75.2616,75.3247,75.1894,75.2706,23500.0
2014-07-29 13:00:00,83.46,83.52,83.34,83.38,49300.0,75.2796,75.3337,75.1714,75.2075,49300.0
2014-07-29 13:30:00,83.4,83.66,83.36,83.63,52200.0,75.2255,75.46,75.1894,75.433,52200.0
2014-07-29 14:00:00,83.63,83.72,83.4,83.49,79100.0,75.433,75.5141,75.2255,75.3067,79100.0
2014-07-29 14:30:00,83.51,83.55,83.34,83.52,23500.0,75.3247,75.3608,75.1714,75.3337,23500.0
2014-07-29 15:00:00,83.48,83.66,83.34,83.43,165700.0,75.2977,75.46,75.1714,75.2526,165700.0
2014-07-29 15:30:00,83.43,83.5,83.26,83.29,175700.0,75.2526,75.3157,75.0992,75.1263,175700.0
2014-07-30 09:30:00,92.34,93.52,91.82,92.2,735800.0,83.2892,84.3536,82.8202,83.163,735800.0
2014-07-30 10:00:00,92.12,93.5,92.07,93.21,449800.0,83.0908,84.3355,83.0457,84.074,449800.0
2014-07-30 10:30:00,93.18,94.15,93.18,93.93,440200.0,84.0469,84.9218,84.0469,84.7234,440200.0
2014-07-30 11:00:00,93.87,95.21,93.82,94.72,684000.0,84.6693,85.8779,84.6242,85.436,684000.0
2014-07-30 11:30:00,94.68,95.3,94.4,95.09,257700.0,85.3999,85.9591,85.1473,85.7697,257700.0
2014-07-30 12:00:00,95.05,96.67,95.01,96.22,625600.0,85.7336,87.1948,85.6975,86.7889,625600.0
2014-07-30 12:30:00,96.22,96.37,95.48,95.89,444400.0,86.7889,86.9242,86.1215,86.4913,444400.0
2014-07-30 13:00:00,95.89,96.3,95.63,95.88,377600.0,86.4913,86.8611,86.2568,86.4823,377600.0
2014-07-30 13:30:00,95.8,96.2,95.52,95.78,201800.0,86.4101,86.7709,86.1576,86.3921,201800.0
2014-07-30 14:00:00,95.77,96.25,95.42,96.06,135600.0,86.383,86.816,86.0674,86.6446,135600.0
2014-07-30 14:30:00,96.04,96.04,95.7,95.75,472700.0,86.6266,86.6266,86.3199,86.365,472700.0
2014-07-30 15:00:00,95.76,96.0,95.73,95.86,365900.0,86.374,86.5905,86.347,86.4642,365900.0
2014-07-30 15:30:00,95.86,95.9,95.11,95.14,534200.0,86.4642,86.5003,85.7877,85.8148,534200.0
2014-07-31 09:30:00,94.82,95.58,94.74,95.22,405900.0,85.5262,86.2117,85.454,85.887,405900.0
2014-07-31 10:00:00,95.24,95.26,94.71,94.84,189600.0,85.905,85.923,85.4269,85.5442,189600.0
2014-07-31 10:30:00,94.87,95.03,94.6,94.7,145300.0,85.5713,85.7156,85.3277,85.4179,145300.0
2014-07-31 11:00:00,94.7,94.96,94.43,94.9,200200.0,85.4179,85.6524,85.1744,85.5983,200200.0
2014-07-31 11:30:00,94.83,94.87,93.71,93.75,123100.0,85.5352,85.5713,84.525,84.561,123100.0
2014-07-31 12:00:00,93.71,93.89,93.36,93.52,123700.0,84.525,84.6873,84.2093,84.3536,123700.0
2014-07-31 12:30:00,93.52,94.33,93.47,94.21,64500.0,84.3536,85.0842,84.3085,84.976,64500.0
2014-07-31 13:00:00,94.2,94.25,93.81,93.91,63400.0,84.9669,85.012,84.6152,84.7054,63400.0
2014-07-31 13:30:00,93.92,94.29,93.92,94.29,106700.0,84.7144,85.0481,84.7144,85.0481,106700.0
2014-07-31 14:00:00,94.3,94.43,94.29,94.4,76500.0,85.0571,85.1744,85.0481,85.1473,76500.0
2014-07-31 14:30:00,94.41,94.41,94.2,94.29,128000.0,85.1563,85.1563,84.9669,85.0481,128000.0
2014-07-31 15:00:00,94.27,94.47,94.23,94.28,134900.0,85.0301,85.2105,84.994,85.0391,134900.0
2014-07-31 15:30:00,94.28,94.57,94.1,94.18,256500.0,85.0391,85.3007,84.8767,84.9489,256500.0
2014-08-01 09:30:00,93.95,94.41,93.9,94.27,118500.0,84.7414,85.1563,84.6963,85.0301,118500.0
2014-08-01 10:00:00,94.27,94.37,93.52,94.04,76600.0,85.0301,85.1203,84.3536,84.8226,76600.0
2014-08-01 10:30:00,94.01,94.03,93.58,93.61,61400.0,84.7956,84.8136,84.4077,84.4348,61400.0
2014-08-01 11:00:00,93.6,93.65,92.84,93.04,65700.0,84.4257,84.4708,83.7402,83.9206,65700.0
2014-08-01 11:30:00,93.05,93.11,92.27,92.38,51800.0,83.9297,83.9838,83.2261,83.3253,51800.0
2014-08-01 12:00:00,92.33,92.63,92.18,92.57,93200.0,83.2802,83.5508,83.1449,83.4967,93200.0
2014-08-01 12:30:00,92.57,92.7,92.4,92.68,132200.0,83.4967,83.614,83.3434,83.5959,132200.0
2014-08-01 13:00:00,92.7,92.83,92.38,92.81,72600.0,83.614,83.7312,83.3253,83.7132,72600.0
2014-08-01 13:30:00,92.85,92.85,92.49,92.71,123400.0,83.7493,83.7493,83.4245,83.623,123400.0
2014-08-01 14:00:00,92.76,92.76,92.36,92.36,45300.0,83.6681,83.6681,83.3073,83.3073,45300.0
2014-08-01 14:30:00,92.37,92.46,92.21,92.27,54900.0,83.3163,83.3975,83.172,83.2261,54900.0
2014-08-01 15:00:00,92.27,92.31,92.11,92.12,83500.0,83.2261,83.2622,83.0818,83.0908,83500.0
2014-08-01 15:30:00,92.12,92.42,92.01,92.25,218200.0,83.0908,83.3614,82.9916,83.2081,218200.0
2014-08-04 09:30:00,91.84,92.03,91.17,91.23,182300.0,82.8382,83.0096,82.2339,82.288,182300.0
2014-08-04 10:00:00,91.21,91.23,90.81,91.03,169500.0,82.27,82.288,81.9092,82.1076,169500.0
2014-08-04 10:30:00,91.02,91.1,90.79,90.79,70700.0,82.0986,82.1708,81.8912,81.8912,70700.0
2014-08-04 11:00:00,90.79,91.22,90.78,91.2,61400.0,81.8912,82.279,81.8821,82.261,61400.0
2014-08-04 11:30:00,91.24,91.26,90.89,91.0,34600.0,82.2971,82.3151,81.9814,82.0806,34600.0
2014-08-04 12:00:00,90.99,91.27,90.87,91.22,37400.0,82.0716,82.3241,81.9633,82.279,37400.0
2014-08-04 12:30:00,91.21,91.24,91.07,91.08,36600.0,82.27,82.2971,82.1437,82.1527,36600.0
2014-08-04 13:00:00,91.07,91.1,90.78,90.9,39400.0,82.1437,82.1708,81.8821,81.9904,39400.0
2014-08-04 13:30:00,90.91,91.27,90.8,91.25,70800.0,81.9994,82.3241,81.9002,82.3061,70800.0
2014-08-04 14:00:00,91.22,91.24,91.06,91.12,23000.0,82.279,82.2971,82.1347,82.1888,23000.0
2014-08-04 14:30:00,91.12,91.3,91.07,91.17,45700.0,82.1888,82.3512,82.1437,82.2339,45700.0
2014-08-04 15:00:00,91.15,91.3,91.14,91.23,46700.0,82.2159,82.3512,82.2069,82.288,46700.0
2014-08-04 15:30:00,91.23,91.35,91.01,91.07,187600.0,82.288,82.3963,82.0896,82.1437,187600.0
2014-08-05 09:30:00,90.94,91.33,90.78,91.23,67300.0,82.0265,82.3782,81.8821,82.288,67300.0
2014-08-05 10:00:00,91.23,91.84,91.18,91.75,80300.0,82.288,82.8382,82.2429,82.7571,80300.0
2014-08-05 10:30:00,91.72,92.0,91.62,91.65,45400.0,82.73,82.9826,82.6398,82.6669,45400.0
2014-08-05 11:00:00,91.63,91.67,91.08,91.16,34700.0,82.6488,82.6849,82.1527,82.2249,34700.0
2014-08-05 11:30:00,91.18,91.33,90.74,90.74,23000.0,82.2429,82.3782,81.8461,81.8461,23000.0
2014-08-05 12:00:00,90.81,90.9,90.52,90.55,15400.0,81.9092,81.9904,81.6476,81.6747,15400.0
2014-08-05 12:30:00,90.59,90.67,90.46,90.64,9000.0,81.7108,81.7829,81.5935,81.7559,9000.0
2014-08-05 13:00:00,90.64,90.99,90.59,90.98,25200.0,81.7559,82.0716,81.7108,82.0625,25200.0
2014-08-05 13:30:00,91.0,91.0,90.32,90.36,43200.0,82.0806,82.0806,81.4672,81.5033,43200.0
2014-08-05 14:00:00,90.41,90.67,90.18,90.67,49600.0,81.5484,81.7829,81.341,81.7829,49600.0
2014-08-05 14:30:00,90.67,90.86,90.59,90.72,17500.0,81.7829,81.9543,81.7108,81.828,17500.0
2014-08-05 15:00:00,90.68,90.75,90.48,90.66,35400.0,81.7919,81.8551,81.6116,81.7739,35400.0
2014-08-05 15:30:00,90.61,90.94,90.61,90.79,58800.0,81.7288,82.0265,81.7288,81.8912,58800.0
2014-08-06 09:30:00,91.32,92.08,91.23,91.69,108500.0,82.3692,83.0547,82.288,82.703,108500.0
2014-08-06 10:00:00,91.68,92.08,91.54,91.85,47300.0,82.6939,83.0547,82.5677,82.8473,47300.0
2014-08-06 10:30:00,91.92,92.13,91.72,92.08,36000.0,82.9104,83.0998,82.73,83.0547,36000.0
2014-08-06 11:00:00,92.03,92.24,91.76,91.84,66600.0,83.0096,83.199,82.7661,82.8382,66600.0
2014-08-06 11:30:00,91.88,92.2,91.8,92.19,29900.0,82.8743,83.163,82.8022,83.1539,29900.0
2014-08-06 12:00:00,92.19,92.26,92.07,92.15,23400.0,83.1539,83.2171,83.0457,83.1179,23400.0
2014-08-06 12:30:00,92.21,92.32,92.02,92.13,19700.0,83.172,83.2712,83.0006,83.0998,19700.0
2014-08-06 13:00:00,92.1,92.1,91.83,91.83,16200.0,83.0728,83.0728,82.8292,82.8292,16200.0
2014-08-06 13:30:00,91.8,91.98,91.77,91.84,19100.0,82.8022,82.9645,82.7751,82.8382,19100.0
2014-08-06 14:00:00,91.78,91.99,91.77,91.94,21100.0,82.7841,82.9735,82.7751,82.9284,21100.0
2014-08-06 14:30:00,91.94,92.08,91.81,91.92,18800.0,82.9284,83.0547,82.8112,82.9104,18800.0
2014-08-06 15:00:00,91.89,92.03,91.88,92.01,40600.0,82.8833,83.0096,82.8743,82.9916,40600.0
2014-08-06 15:30:00,92.01,92.19,91.91,92.09,96800.0,82.9916,83.1539,82.9014,83.0637,96800.0
2014-08-07 09:30:00,93.15,93.31,92.45,92.59,46700.0,84.0198,84.1642,83.3885,83.5147,46700.0
2014-08-07 10:00:00,92.62,92.64,92.28,92.46,22000.0,83.5418,83.5598,83.2351,83.3975,22000.0
2014-08-07 10:30:00,92.43,92.5,91.67,92.14,29700.0,83.3704,83.4336,82.6849,83.1088,29700.0
2014-08-07 11:00:00,91.99,91.99,91.57,91.79,40400.0,82.9735,82.9735,82.5947,82.7932,40400.0
2014-08-07 11:30:00,91.81,91.95,91.64,91.76,36700.0,82.8112,82.9375,82.6579,82.7661,36700.0
2014-08-07 12:00:00,91.75,91.77,91.46,91.55,6200.0,82.7571,82.7751,82.4955,82.5767,6200.0
2014-08-07 12:30:00,91.52,91.61,91.38,91.54,26300.0,82.5496,82.6308,82.4233,82.5677,26300.0
2014-08-07 13:00:00,91.54,91.85,91.49,91.79,41200.0,82.5677,82.8473,82.5226,82.7932,41200.0
2014-08-07 13:30:00,91.79,92.01,91.79,91.94,13800.0,82.7932,82.9916,82.7932,82.9284,13800.0
2014-08-07 14:00:00,91.92,92.0,91.8,91.89,41300.0,82.9104,82.9826,82.8022,82.8833,41300.0
2014-08-07 14:30:00,91.88,91.9,91.72,91.72,41300.0,82.8743,82.8924,82.73,82.73,41300.0
2014-08-07 15:00:00,91.72,91.86,91.53,91.61,76300.0,82.73,82.8563,82.5586,82.6308,76300.0
2014-08-07 15:30:00,91.6,91.77,91.51,91.65,80500.0,82.6218,82.7751,82.5406,82.6669,80500.0
2014-08-08 09:30:00,90.57,90.91,90.18,90.42,78300.0,81.6927,81.9994,81.341,81.5574,78300.0
2014-08-08 10:00:00,90.46,90.95,90.34,90.84,75600.0,81.5935,82.0355,81.4853,81.9363,75600.0
2014-08-08 10:30:00,90.81,91.23,90.74,90.75,50000.0,81.9092,82.288,81.8461,81.8551,50000.0
2014-08-08 11:00:00,90.75,91.01,90.73,90.93,46900.0,81.8551,82.0896,81.837,82.0174,46900.0
2014-08-08 11:30:00,90.98,91.26,90.64,91.2,75400.0,82.0625,82.3151,81.7559,82.261,75400.0
2014-08-08 12:00:00,91.21,91.25,90.86,90.86,19800.0,82.27,82.3061,81.9543,81.9543,19800.0
2014-08-08 12:30:00,90.87,90.87,90.66,90.76,22400.0,81.9633,81.9633,81.7739,81.8641,22400.0
2014-08-08 13:00:00,90.79,91.22,90.72,91.19,27100.0,81.8912,82.279,81.828,82.252,27100.0
2014-08-08 13:30:00,91.18,91.46,91.18,91.43,40700.0,82.2429,82.4955,82.2429,82.4684,40700.0
2014-08-08 14:00:00,91.41,91.47,91.28,91.47,40100.0,82.4504,82.5045,82.3331,82.5045,40100.0
2014-08-08 14:30:00,91.49,91.55,91.37,91.37,43100.0,82.5226,82.5767,82.4143,82.4143,43100.0
2014-08-08 15:00:00,91.36,91.41,91.01,91.2,120200.0,82.4053,82.4504,82.0896,82.261,120200.0
2014-08-08 15:30:00,91.22,91.51,91.22,91.41,54800.0,82.279,82.5406,82.279,82.4504,54800.0
2014-08-11 09:30:00,92.18,92.36,91.99,92.28,43300.0,83.1449,83.3073,82.9735,83.2351,43300.0
2014-08-11 10:00:00,92.29,92.5,92.17,92.29,29700.0,83.2441,83.4336,83.1359,83.2441,29700.0
2014-08-11 10:30:00,92.36,92.45,92.17,92.4,15800.0,83.3073,83.3885,83.1359,83.3434,15800.0
2014-08-11 11:00:00,92.34,92.53,92.29,92.34,20400.0,83.2892,83.4606,83.2441,83.2892,20400.0
2014-08-11 11:30:00,92.39,92.6,92.32,92.59,12800.0,83.3343,83.5238,83.2712,83.5147,12800.0
2014-08-11 12:00:00,92.55,92.72,92.46,92.67,20500.0,83.4787,83.632,83.3975,83.5869,20500.0
2014-08-11 12:30:00,92.66,92.79,92.61,92.65,11800.0,83.5779,83.6951,83.5328,83.5689,11800.0
2014-08-11 13:00:00,92.65,92.7,92.5,92.54,16000.0,83.5689,83.614,83.4336,83.4696,16000.0
2014-08-11 13:30:00,92.54,92.7,92.45,92.49,15400.0,83.4696,83.614,83.3885,83.4245,15400.0
2014-08-11 14:00:00,92.48,92.73,92.45,92.64,28000.0,83.4155,83.641,83.3885,83.5598,28000.0
2014-08-11 14:30:00,92.64,92.68,92.58,92.58,13700.0,83.5598,83.5959,83.5057,83.5057,13700.0
2014-08-11 15:00:00,92.6,92.75,92.6,92.66,21600.0,83.5238,83.6591,83.5238,83.5779,21600.0
2014-08-11 15:30:00,92.65,92.69,92.54,92.6,82400.0,83.5689,83.6049,83.4696,83.5238,82400.0
2014-08-12 09:30:00,91.41,92.16,91.34,91.81,74700.0,82.4504,83.1269,82.3873,82.8112,74700.0
2014-08-12 10:00:00,91.81,91.81,91.37,91.46,28200.0,82.8112,82.8112,82.4143,82.4955,28200.0
2014-08-12 10:30:00,91.49,91.67,91.43,91.51,20200.0,82.5226,82.6849,82.4684,82.5406,20200.0
2014-08-12 11:00:00,91.53,91.54,91.27,91.3,23000.0,82.5586,82.5677,82.3241,82.3512,23000.0
2014-08-12 11:30:00,91.34,91.42,91.25,91.29,18900.0,82.3873,82.4594,82.3061,82.3422,18900.0
2014-08-12 12:00:00,91.25,91.27,91.12,91.15,9100.0,82.3061,82.3241,82.1888,82.2159,9100.0
2014-08-12 12:30:00,91.14,91.37,91.13,91.29,13200.0,82.2069,82.4143,82.1978,82.3422,13200.0
2014-08-12 13:00:00,91.29,91.29,91.1,91.18,37600.0,82.3422,82.3422,82.1708,82.2429,37600.0
2014-08-12 13:30:00,91.18,91.4,91.18,91.4,24400.0,82.2429,82.4414,82.2429,82.4414,24400.0
2014-08-12 14:00:00,91.37,91.37,91.1,91.18,32100.0,82.4143,82.4143,82.1708,82.2429,32100.0
2014-08-12 14:30:00,91.19,91.22,91.02,91.13,11300.0,82.252,82.279,82.0986,82.1978,11300.0
2014-08-12 15:00:00,91.15,91.19,91.11,91.15,39700.0,82.2159,82.252,82.1798,82.2159,39700.0
2014-08-12 15:30:00,91.14,91.48,91.14,91.37,104300.0,82.2069,82.5135,82.2069,82.4143,104300.0
2014-08-13 09:30:00,90.99,91.13,90.7,90.7,30100.0,82.0716,82.1978,81.81,81.81,30100.0
2014-08-13 10:00:00,90.69,91.07,90.66,91.05,33500.0,81.801,82.1437,81.7739,82.1257,33500.0
2014-08-13 10:30:00,91.03,91.15,90.98,91.11,25900.0,82.1076,82.2159,82.0625,82.1798,25900.0
2014-08-13 11:00:00,91.18,91.3,91.12,91.16,57000.0,82.2429,82.3512,82.1888,82.2249,57000.0
2014-08-13 11:30:00,91.12,91.52,91.05,91.52,37200.0,82.1888,82.5496,82.1257,82.5496,37200.0
2014-08-13 12:00:00,91.52,91.52,91.18,91.19,26300.0,82.5496,82.5496,82.2429,82.252,26300.0
2014-08-13 12:30:00,91.24,91.41,91.2,91.38,30300.0,82.2971,82.4504,82.261,82.4233,30300.0
2014-08-13 13:00:00,91.37,91.51,91.37,91.51,11600.0,82.4143,82.5406,82.4143,82.5406,11600.0
2014-08-13 13:30:00,91.5,91.7,91.48,91.62,27200.0,82.5316,82.712,82.5135,82.6398,27200.0
2014-08-13 14:00:00,91.62,91.66,91.53,91.57,13700.0,82.6398,82.6759,82.5586,82.5947,13700.0
2014-08-13 14:30:00,91.57,91.6,91.4,91.42,31400.0,82.5947,82.6218,82.4414,82.4594,31400.0
2014-08-13 15:00:00,91.4,91.59,91.4,91.42,77900.0,82.4414,82.6128,82.4414,82.4594,77900.0
2014-08-13 15:30:00,91.42,91.43,91.2,91.28,167200.0,82.4594,82.4684,82.261,82.3331,167200.0
2014-08-14 09:30:00,91.26,91.39,91.04,91.25,42100.0,82.3151,82.4324,82.1167,82.3061,42100.0
2014-08-14 10:00:00,91.26,91.39,91.09,91.22,46900.0,82.3151,82.4324,82.1618,82.279,46900.0
2014-08-14 10:30:00,91.23,91.3,91.12,91.14,30000.0,82.288,82.3512,82.1888,82.2069,30000.0
2014-08-14 11:00:00,91.13,91.27,91.06,91.06,24600.0,82.1978,82.3241,82.1347,82.1347,24600.0
2014-08-14 11:30:00,91.12,91.17,90.9,90.91,22900.0,82.1888,82.2339,81.9904,81.9994,22900.0
2014-08-14 12:00:00,90.92,91.19,90.92,91.02,19700.0,82.0084,82.252,82.0084,82.0986,19700.0
2014-08-14 12:30:00,91.03,91.22,91.0,91.05,11600.0,82.1076,82.279,82.0806,82.1257,11600.0
2014-08-14 13:00:00,91.11,91.11,90.97,91.0,39100.0,82.1798,82.1798,82.0535,82.0806,39100.0
2014-08-14 13:30:00,90.97,91.07,90.93,91.06,50600.0,82.0535,82.1437,82.0174,82.1347,50600.0
2014-08-14 14:00:00,91.06,91.3,91.01,91.3,58900.0,82.1347,82.3512,82.0896,82.3512,58900.0
2014-08-14 14:30:00,91.31,91.39,91.11,91.14,43700.0,82.3602,82.4324,82.1798,82.2069,43700.0
2014-08-14 15:00:00,91.14,91.2,90.99,91.0,58700.0,82.2069,82.261,82.0716,82.0806,58700.0
2014-08-14 15:30:00,91.0,91.09,90.91,91.09,63300.0,82.0806,82.1618,81.9994,82.1618,63300.0
2014-08-15 09:30:00,92.0,92.13,91.9,92.07,72700.0,82.9826,83.0998,82.8924,83.0457,72700.0
2014-08-15 10:00:00,92.04,92.31,92.01,92.24,34200.0,83.0186,83.2622,82.9916,83.199,34200.0
2014-08-15 10:30:00,92.41,92.44,90.78,91.05,100900.0,83.3524,83.3794,81.8821,82.1257,100900.0
2014-08-15 11:00:00,91.07,91.62,90.78,90.81,119000.0,82.1437,82.6398,81.8821,81.9092,119000.0
2014-08-15 11:30:00,90.89,91.0,90.6,90.73,23500.0,81.9814,82.0806,81.7198,81.837,23500.0
2014-08-15 12:00:00,90.78,91.11,90.72,91.01,16300.0,81.8821,82.1798,81.828,82.0896,16300.0
2014-08-15 12:30:00,91.0,91.29,90.82,91.2,42500.0,82.0806,82.3422,81.9182,82.261,42500.0
2014-08-15 13:00:00,91.28,91.33,91.2,91.24,21300.0,82.3331,82.3782,82.261,82.2971,21300.0
2014-08-15 13:30:00,91.2,91.37,91.18,91.28,15000.0,82.261,82.4143,82.2429,82.3331,15000.0
2014-08-15 14:00:00,91.31,91.77,91.31,91.77,20000.0,82.3602,82.7751,82.3602,82.7751,20000.0
2014-08-15 14:30:00,91.78,91.81,91.49,91.74,63600.0,82.7841,82.8112,82.5226,82.7481,63600.0
2014-08-15 15:00:00,91.71,91.73,91.6,91.6,49300.0,82.721,82.739,82.6218,82.6218,49300.0
2014-08-15 15:30:00,91.6,91.84,91.6,91.83,160600.0,82.6218,82.8382,82.6218,82.8292,160600.0
2014-08-18 09:30:00,92.41,92.45,92.04,92.35,75800.0,83.3524,83.3885,83.0186,83.2983,75800.0
2014-08-18 10:00:00,92.38,92.5,92.27,92.39,19600.0,83.3253,83.4336,83.2261,83.3343,19600.0
2014-08-18 10:30:00,92.42,92.54,92.38,92.52,24200.0,83.3614,83.4696,83.3253,83.4516,24200.0
2014-08-18 11:00:00,92.53,92.59,92.4,92.49,11900.0,83.4606,83.5147,83.3434,83.4245,11900.0
2014-08-18 11:30:00,92.54,92.57,92.04,92.04,226100.0,83.4696,83.4967,83.0186,83.0186,226100.0
2014-08-18 12:00:00,92.13,92.25,91.99,92.17,30300.0,83.0998,83.2081,82.9735,83.1359,30300.0
2014-08-18 12:30:00,92.1,92.44,92.08,92.35,13100.0,83.0728,83.3794,83.0547,83.2983,13100.0
2014-08-18 13:00:00,92.34,92.52,92.28,92.5,18500.0,83.2892,83.4516,83.2351,83.4336,18500.0
2014-08-18 13:30:00,92.53,92.77,92.52,92.76,25900.0,83.4606,83.6771,83.4516,83.6681,25900.0
2014-08-18 14:00:00,92.76,92.76,92.56,92.67,12500.0,83.6681,83.6681,83.4877,83.5869,12500.0
2014-08-18 14:30:00,92.66,92.69,92.57,92.57,9500.0,83.5779,83.6049,83.4967,83.4967,9500.0
2014-08-18 15:00:00,92.62,92.69,92.57,92.6,13000.0,83.5418,83.6049,83.4967,83.5238,13000.0
2014-08-18 15:30:00,92.59,92.88,92.47,92.84,94900.0,83.5147,83.7763,83.4065,83.7402,94900.0
2014-08-19 09:30:00,93.11,93.5,93.06,93.41,30500.0,83.9838,84.3355,83.9387,84.2544,30500.0
2014-08-19 10:00:00,93.44,93.52,93.16,93.2,20300.0,84.2814,84.3536,84.0289,84.0649,20300.0
2014-08-19 10:30:00,93.22,93.37,93.1,93.22,17300.0,84.083,84.2183,83.9747,84.083,17300.0
2014-08-19 11:00:00,93.22,93.35,93.15,93.15,22600.0,84.083,84.2002,84.0198,84.0198,22600.0
2014-08-19 11:30:00,93.11,93.21,93.05,93.05,8000.0,83.9838,84.074,83.9297,83.9297,8000.0
2014-08-19 12:00:00,93.05,93.16,93.02,93.11,7300.0,83.9297,84.0289,83.9026,83.9838,7300.0
2014-08-19 12:30:00,93.11,93.11,92.97,93.06,7900.0,83.9838,83.9838,83.8575,83.9387,7900.0
2014-08-19 13:00:00,93.08,93.18,92.98,93.02,9300.0,83.9567,84.0469,83.8665,83.9026,9300.0
2014-08-19 13:30:00,92.98,93.25,92.98,93.23,15600.0,83.8665,84.11,83.8665,84.092,15600.0
2014-08-19 14:00:00,93.26,93.32,93.21,93.3,23900.0,84.1191,84.1732,84.074,84.1551,23900.0
2014-08-19 14:30:00,93.29,93.47,93.28,93.44,16000.0,84.1461,84.3085,84.1371,84.2814,16000.0
2014-08-19 15:00:00,93.43,93.43,93.19,93.23,26700.0,84.2724,84.2724,84.0559,84.092,26700.0
2014-08-19 15:30:00,93.23,93.24,93.1,93.1,73800.0,84.092,84.101,83.9747,83.9747,73800.0
2014-08-20 09:30:00,92.7,92.84,92.59,92.72,20800.0,83.614,83.7402,83.5147,83.632,20800.0
2014-08-20 10:00:00,92.74,92.76,92.62,92.73,6500.0,83.65,83.6681,83.5418,83.641,6500.0
2014-08-20 10:30:00,92.76,92.77,92.62,92.77,6900.0,83.6681,83.6771,83.5418,83.6771,6900.0
2014-08-20 11:00:00,92.77,92.81,92.65,92.79,5000.0,83.6771,83.7132,83.5689,83.6951,5000.0
2014-08-20 11:30:00,92.8,92.8,92.55,92.65,6700.0,83.7042,83.7042,83.4787,83.5689,6700.0
2014-08-20 12:00:00,92.62,92.7,92.61,92.62,2000.0,83.5418,83.614,83.5328,83.5418,2000.0
2014-08-20 12:30:00,92.61,92.64,92.52,92.54,3800.0,83.5328,83.5598,83.4516,83.4696,3800.0
2014-08-20 13:00:00,92.55,92.56,92.45,92.48,15200.0,83.4787,83.4877,83.3885,83.4155,15200.0
2014-08-20 13:30:00,92.5,92.55,92.46,92.46,9500.0,83.4336,83.4787,83.3975,83.3975,9500.0
2014-08-20 14:00:00,92.42,92.43,92.2,92.28,27800.0,83.3614,83.3704,83.163,83.2351,27800.0
2014-08-20 14:30:00,92.28,92.41,92.19,92.34,30400.0,83.2351,83.3524,83.1539,83.2892,30400.0
2014-08-20 15:00:00,92.36,92.64,92.36,92.49,36200.0,83.3073,83.5598,83.3073,83.4245,36200.0
2014-08-20 15:30:00,92.51,92.64,92.42,92.42,57900.0,83.4426,83.5598,83.3614,83.3614,57900.0
2014-08-21 09:30:00,93.33,93.5,93.22,93.39,84200.0,84.1822,84.3355,84.083,84.2363,84200.0
2014-08-21 10:00:00,93.42,93.59,93.21,93.23,29400.0,84.2634,84.4167,84.074,84.092,29400.0
2014-08-21 10:30:00,93.23,93.56,93.22,93.53,13200.0,84.092,84.3897,84.083,84.3626,13200.0
2014-08-21 11:00:00,93.59,93.64,93.49,93.5,10400.0,84.4167,84.4618,84.3265,84.3355,10400.0
2014-08-21 11:30:00,93.51,93.67,93.48,93.49,8100.0,84.3446,84.4889,84.3175,84.3265,8100.0
2014-08-21 12:00:00,93.46,93.57,93.46,93.49,5800.0,84.2995,84.3987,84.2995,84.3265,5800.0
2014-08-21 12:30:00,93.55,93.56,93.47,93.5,6500.0,84.3806,84.3897,84.3085,84.3355,6500.0
2014-08-21 13:00:00,93.49,93.7,93.49,93.7,11400.0,84.3265,84.5159,84.3265,84.5159,11400.0
2014-08-21 13:30:00,93.71,94.07,93.71,94.07,20900.0,84.525,84.8497,84.525,84.8497,20900.0
2014-08-21 14:00:00,94.07,94.13,94.0,94.02,19700.0,84.8497,84.9038,84.7865,84.8046,19700.0
2014-08-21 14:30:00,94.02,94.14,94.01,94.13,9200.0,84.8046,84.9128,84.7956,84.9038,9200.0
2014-08-21 15:00:00,94.11,94.15,94.07,94.12,24300.0,84.8858,84.9218,84.8497,84.8948,24300.0
2014-08-21 15:30:00,94.15,94.29,94.07,94.12,73800.0,84.9218,85.0481,84.8497,84.8948,73800.0
2014-08-22 09:30:00,93.11,93.57,93.03,93.55,68500.0,83.9838,84.3987,83.9116,84.3806,68500.0
2014-08-22 10:00:00,93.64,93.98,93.5,93.79,36200.0,84.4618,84.7685,84.3355,84.5971,36200.0
2014-08-22 10:30:00,93.84,93.89,93.48,93.54,35500.0,84.6422,84.6873,84.3175,84.3716,35500.0
2014-08-22 11:00:00,93.49,93.9,93.37,93.85,37200.0,84.3265,84.6963,84.2183,84.6512,37200.0
2014-08-22 11:30:00,93.86,93.9,93.5,93.58,9800.0,84.6603,84.6963,84.3355,84.4077,9800.0
2014-08-22 12:00:00,93.58,93.62,93.53,93.58,8600.0,84.4077,84.4438,84.3626,84.4077,8600.0
2014-08-22 12:30:00,93.6,93.68,93.58,93.63,28200.0,84.4257,84.4979,84.4077,84.4528,28200.0
2014-08-22 13:00:00,93.61,93.61,93.45,93.48,33000.0,84.4348,84.4348,84.2904,84.3175,33000.0
2014-08-22 13:30:00,93.5,93.53,93.45,93.5,26900.0,84.3355,84.3626,84.2904,84.3355,26900.0
2014-08-22 14:00:00,93.5,93.51,93.36,93.36,22800.0,84.3355,84.3446,84.2093,84.2093,22800.0
2014-08-22 14:30:00,93.36,93.67,93.36,93.66,9600.0,84.2093,84.4889,84.2093,84.4799,9600.0
2014-08-22 15:00:00,93.68,93.76,93.59,93.64,15700.0,84.4979,84.5701,84.4167,84.4618,15700.0
2014-08-22 15:30:00,93.64,93.69,93.48,93.5,44000.0,84.4618,84.5069,84.3175,84.3355,44000.0
2014-08-25 09:30:00,94.51,94.67,94.39,94.6,48400.0,85.2465,85.3909,85.1383,85.3277,48400.0
2014-08-25 10:00:00,94.57,94.66,94.52,94.63,35000.0,85.3007,85.3818,85.2556,85.3548,35000.0
2014-08-25 10:30:00,94.68,94.96,94.63,94.8,28600.0,85.3999,85.6524,85.3548,85.5081,28600.0
2014-08-25 11:00:00,94.8,95.04,94.76,95.04,22800.0,85.5081,85.7246,85.472,85.7246,22800.0
2014-08-25 11:30:00,95.07,95.41,95.07,95.4,20600.0,85.7517,86.0583,85.7517,86.0493,20600.0
2014-08-25 12:00:00,95.41,95.53,95.34,95.5,43700.0,86.0583,86.1666,85.9952,86.1395,43700.0
2014-08-25 12:30:00,95.5,95.5,95.26,95.34,19200.0,86.1395,86.1395,85.923,85.9952,19200.0
2014-08-25 13:00:00,95.33,95.55,95.27,95.42,28600.0,85.9862,86.1846,85.9321,86.0674,28600.0
2014-08-25 13:30:00,95.42,95.45,95.2,95.24,16500.0,86.0674,86.0944,85.8689,85.905,16500.0
2014-08-25 14:00:00,95.24,95.24,95.09,95.09,18400.0,85.905,85.905,85.7697,85.7697,18400.0
2014-08-25 14:30:00,95.07,95.07,94.87,94.9,18000.0,85.7517,85.7517,85.5713,85.5983,18000.0
2014-08-25 15:00:00,94.92,94.92,94.73,94.84,31000.0,85.6164,85.6164,85.445,85.5442,31000.0
2014-08-25 15:30:00,94.83,95.03,94.83,94.95,52900.0,85.5352,85.7156,85.5352,85.6434,52900.0
2014-08-26 09:30:00,95.44,95.72,95.35,95.65,26700.0,86.0854,86.3379,86.0042,86.2748,26700.0
2014-08-26 10:00:00,95.67,95.72,95.41,95.65,15400.0,86.2928,86.3379,86.0583,86.2748,15400.0
2014-08-26 10:30:00,95.6,95.69,95.32,95.66,14300.0,86.2297,86.3109,85.9772,86.2838,14300.0
2014-08-26 11:00:00,95.69,95.81,95.52,95.65,49500.0,86.3109,86.4191,86.1576,86.2748,49500.0
2014-08-26 11:30:00,95.71,96.16,95.68,95.96,36200.0,86.3289,86.7348,86.3019,86.5544,36200.0
2014-08-26 12:00:00,95.95,96.07,95.92,95.98,8100.0,86.5454,86.6536,86.5183,86.5725,8100.0
2014-08-26 12:30:00,95.99,96.01,95.73,95.82,9800.0,86.5815,86.5995,86.347,86.4281,9800.0
2014-08-26 13:00:00,95.82,95.83,95.56,95.58,5600.0,86.4281,86.4372,86.1936,86.2117,5600.0
2014-08-26 13:30:00,95.63,95.67,95.48,95.51,21100.0,86.2568,86.2928,86.1215,86.1485,21100.0
2014-08-26 14:00:00,95.55,95.62,95.4,95.4,36000.0,86.1846,86.2478,86.0493,86.0493,36000.0
2014-08-26 14:30:00,95.39,95.46,95.37,95.45,20100.0,86.0403,86.1034,86.0223,86.0944,20100.0
2014-08-26 15:00:00,95.47,95.57,95.35,95.47,17900.0,86.1125,86.2027,86.0042,86.1125,17900.0
2014-08-26 15:30:00,95.52,95.66,95.48,95.52,42100.0,86.1576,86.2838,86.1215,86.1576,42100.0
2014-08-27 09:30:00,95.39,95.47,95.11,95.18,32000.0,86.0403,86.1125,85.7877,85.8509,32000.0
2014-08-27 10:00:00,95.16,95.29,95.08,95.19,36900.0,85.8328,85.9501,85.7607,85.8599,36900.0
2014-08-27 10:30:00,95.19,95.48,95.18,95.39,39300.0,85.8599,86.1215,85.8509,86.0403,39300.0
2014-08-27 11:00:00,95.4,95.45,95.28,95.34,7400.0,86.0493,86.0944,85.9411,85.9952,7400.0
2014-08-27 11:30:00,95.28,95.72,95.28,95.72,14700.0,85.9411,86.3379,85.9411,86.3379,14700.0
2014-08-27 12:00:00,95.76,95.76,95.57,95.66,13200.0,86.374,86.374,86.2027,86.2838,13200.0
2014-08-27 12:30:00,95.66,95.85,95.6,95.75,16300.0,86.2838,86.4552,86.2297,86.365,16300.0
2014-08-27 13:00:00,95.76,95.77,95.66,95.71,5100.0,86.374,86.383,86.2838,86.3289,5100.0
2014-08-27 13:30:00,95.74,95.74,95.61,95.63,3900.0,86.356,86.356,86.2387,86.2568,3900.0
2014-08-27 14:00:00,95.67,95.82,95.67,95.76,3800.0,86.2928,86.4281,86.2928,86.374,3800.0
2014-08-27 14:30:00,95.8,95.91,95.71,95.83,81900.0,86.4101,86.5093,86.3289,86.4372,81900.0
2014-08-27 15:00:00,95.78,95.78,95.66,95.72,5300.0,86.3921,86.3921,86.2838,86.3379,5300.0
2014-08-27 15:30:00,95.7,95.77,95.67,95.71,18600.0,86.3199,86.383,86.2928,86.3289,18600.0
2014-08-28 09:30:00,95.27,95.62,95.19,95.48,15100.0,85.9321,86.2478,85.8599,86.1215,15100.0
2014-08-28 10:00:00,95.39,95.49,95.0,95.49,39200.0,86.0403,86.1305,85.6885,86.1305,39200.0
2014-08-28 10:30:00,95.53,95.83,95.39,95.81,10800.0,86.1666,86.4372,86.0403,86.4191,10800.0
2014-08-28 11:00:00,95.85,95.86,95.35,95.52,9000.0,86.4552,86.4642,86.0042,86.1576,9000.0
2014-08-28 11:30:00,95.55,95.91,95.43,95.89,63300.0,86.1846,86.5093,86.0764,86.4913,63300.0
2014-08-28 12:00:00,95.92,96.01,95.83,95.97,4200.0,86.5183,86.5995,86.4372,86.5634,4200.0
2014-08-28 12:30:00,96.01,96.1,95.92,95.98,3000.0,86.5995,86.6807,86.5183,86.5725,3000.0
2014-08-28 13:00:00,95.99,96.03,95.82,95.82,3900.0,86.5815,86.6176,86.4281,86.4281,3900.0
2014-08-28 13:30:00,95.86,95.98,95.81,95.88,15300.0,86.4642,86.5725,86.4191,86.4823,15300.0
2014-08-28 14:00:00,95.91,96.01,95.91,95.98,2600.0,86.5093,86.5995,86.5093,86.5725,2600.0
2014-08-28 14:30:00,96.01,96.17,96.01,96.12,13700.0,86.5995,86.7438,86.5995,86.6987,13700.0
2014-08-28 15:00:00,96.13,96.19,96.09,96.15,6900.0,86.7078,86.7619,86.6717,86.7258,6900.0
2014-08-28 15:30:00,96.14,96.23,95.9,95.94,39600.0,86.7168,86.798,86.5003,86.5364,39600.0
2014-08-29 09:30:00,95.63,95.82,95.13,95.3,57700.0,86.2568,86.4281,85.8058,85.9591,57700.0
2014-08-29 10:00:00,95.32,95.35,94.98,95.13,34800.0,85.9772,86.0042,85.6705,85.8058,34800.0
2014-08-29 10:30:00,95.08,95.52,95.04,95.49,48900.0,85.7607,86.1576,85.7246,86.1305,48900.0
2014-08-29 11:00:00,95.51,95.75,95.43,95.71,41600.0,86.1485,86.365,86.0764,86.3289,41600.0
2014-08-29 11:30:00,95.76,96.73,95.68,96.35,210900.0,86.374,87.249,86.3019,86.9062,210900.0
2014-08-29 12:00:00,96.39,96.59,96.17,96.23,42200.0,86.9423,87.1227,86.7438,86.798,42200.0
2014-08-29 12:30:00,96.23,96.35,96.23,96.33,3900.0,86.798,86.9062,86.798,86.8882,3900.0
2014-08-29 13:00:00,96.37,96.4,96.13,96.19,12100.0,86.9242,86.9513,86.7078,86.7619,12100.0
2014-08-29 13:30:00,96.19,96.19,96.03,96.18,29400.0,86.7619,86.7619,86.6176,86.7529,29400.0
2014-08-29 14:00:00,96.17,96.29,96.15,96.23,22600.0,86.7438,86.8521,86.7258,86.798,22600.0
2014-08-29 14:30:00,96.23,96.23,95.95,95.96,83400.0,86.798,86.798,86.5454,86.5544,83400.0
2014-08-29 15:00:00,95.95,96.11,95.95,96.02,32300.0,86.5454,86.6897,86.5454,86.6085,32300.0
2014-08-29 15:30:00,96.02,96.29,96.02,96.11,76300.0,86.6085,86.8521,86.6085,86.6897,76300.0
2014-09-02 09:30:00,96.08,99.92,96.08,98.8,763900.0,86.6627,90.1263,86.6627,89.1161,763900.0
2014-09-02 10:00:00,98.87,101.28,98.68,100.19,571500.0,89.1792,91.353,89.0078,90.3698,571500.0
2014-09-02 10:30:00,100.22,100.31,99.62,100.07,108600.0,90.3969,90.4781,89.8557,90.2616,108600.0
2014-09-02 11:00:00,100.1,100.52,99.58,99.67,119400.0,90.2886,90.6675,89.8196,89.9008,119400.0
2014-09-02 11:30:00,99.65,99.92,99.47,99.57,153400.0,89.8827,90.1263,89.7204,89.8106,153400.0
2014-09-02 12:00:00,99.53,99.99,99.51,99.99,41400.0,89.7745,90.1894,89.7565,90.1894,41400.0
2014-09-02 12:30:00,99.96,99.99,99.47,99.54,28400.0,90.1624,90.1894,89.7204,89.7835,28400.0
2014-09-02 13:00:00,99.52,99.8,99.45,99.75,45700.0,89.7655,90.018,89.7024,89.9729,45700.0
2014-09-02 13:30:00,99.75,99.88,99.69,99.69,30500.0,89.9729,90.0902,89.9188,89.9188,30500.0
2014-09-02 14:00:00,99.69,99.76,99.62,99.64,27900.0,89.9188,89.982,89.8557,89.8737,27900.0
2014-09-02 14:30:00,99.65,100.0,99.6,99.97,43800.0,89.8827,90.1984,89.8376,90.1714,43800.0
2014-09-02 15:00:00,99.97,100.24,99.89,100.19,56400.0,90.1714,90.4149,90.0992,90.3698,56400.0
2014-09-02 15:30:00,100.21,100.5,100.21,100.29,195500.0,90.3879,90.6494,90.3879,90.46,195500.0
2014-09-03 09:30:00,99.65,99.7,99.42,99.5,129100.0,89.8827,89.9278,89.6753,89.7475,129100.0
2014-09-03 10:00:00,99.52,99.55,98.11,98.18,136400.0,89.7655,89.7925,88.4937,88.5568,136400.0
2014-09-03 10:30:00,98.17,98.98,98.17,98.86,45200.0,88.5478,89.2784,88.5478,89.1702,45200.0
2014-09-03 11:00:00,98.86,98.88,98.32,98.35,63000.0,89.1702,89.1882,88.6831,88.7102,63000.0
2014-09-03 11:30:00,98.37,98.77,98.37,98.55,46400.0,88.7282,89.089,88.7282,88.8906,46400.0
2014-09-03 12:00:00,98.5,98.58,98.39,98.54,26800.0,88.8455,88.9176,88.7462,88.8815,26800.0
2014-09-03 12:30:00,98.58,98.85,98.25,98.68,53700.0,88.9176,89.1612,88.62,89.0078,53700.0
2014-09-03 13:00:00,98.7,98.76,98.66,98.66,32700.0,89.0259,89.08,88.9898,88.9898,32700.0
2014-09-03 13:30:00,98.71,98.74,98.37,98.39,46600.0,89.0349,89.0619,88.7282,88.7462,46600.0
2014-09-03 14:00:00,98.39,98.49,98.36,98.36,17300.0,88.7462,88.8364,88.7192,88.7192,17300.0
2014-09-03 14:30:00,98.4,98.46,98.31,98.35,33600.0,88.7553,88.8094,88.6741,88.7102,33600.0
2014-09-03 15:00:00,98.33,98.36,98.12,98.12,68900.0,88.6921,88.7192,88.5027,88.5027,68900.0
2014-09-03 15:30:00,98.12,98.14,97.86,98.01,140400.0,88.5027,88.5208,88.2682,88.4035,140400.0
2014-09-04 09:30:00,98.57,99.23,98.29,99.2,149600.0,88.9086,89.5039,88.656,89.4769,149600.0
2014-09-04 10:00:00,99.22,99.64,99.03,99.56,107900.0,89.4949,89.8737,89.3235,89.8016,107900.0
2014-09-04 10:30:00,99.56,99.57,99.0,99.26,73400.0,89.8016,89.8106,89.2965,89.531,73400.0
2014-09-04 11:00:00,99.31,99.42,98.8,98.93,91200.0,89.5761,89.6753,89.1161,89.2333,91200.0
2014-09-04 11:30:00,98.86,98.89,98.36,98.55,44200.0,89.1702,89.1972,88.7192,88.8906,44200.0
2014-09-04 12:00:00,98.55,98.68,98.47,98.54,20100.0,88.8906,89.0078,88.8184,88.8815,20100.0
2014-09-04 12:30:00,98.5,98.77,98.49,98.75,8400.0,88.8455,89.089,88.8364,89.071,8400.0
2014-09-04 13:00:00,98.74,98.86,95.81,95.92,506700.0,89.0619,89.1702,86.4191,86.5183,506700.0
2014-09-04 13:30:00,95.96,98.55,95.91,98.38,255500.0,86.5544,88.8906,86.5093,88.7372,255500.0
2014-09-04 14:00:00,98.34,98.93,98.34,98.66,67200.0,88.7011,89.2333,88.7011,88.9898,67200.0
2014-09-04 14:30:00,98.7,98.83,98.17,98.18,59700.0,89.0259,89.1431,88.5478,88.5568,59700.0
2014-09-04 15:00:00,98.17,98.23,97.85,98.03,93300.0,88.5478,88.6019,88.2592,88.4215,93300.0
2014-09-04 15:30:00,98.04,98.14,97.92,98.04,199500.0,88.4306,88.5208,88.3223,88.4306,199500.0
2014-09-05 09:30:00,97.88,97.89,97.4,97.63,34900.0,88.2862,88.2953,87.8533,88.0607,34900.0
2014-09-05 10:00:00,97.63,97.84,97.58,97.77,9500.0,88.0607,88.2502,88.0156,88.187,9500.0
2014-09-05 10:30:00,97.75,98.05,97.59,97.89,42400.0,88.169,88.4396,88.0247,88.2953,42400.0
2014-09-05 11:00:00,97.93,98.03,97.65,97.65,13800.0,88.3313,88.4215,88.0788,88.0788,13800.0
2014-09-05 11:30:00,97.69,97.88,97.67,97.67,10600.0,88.1149,88.2862,88.0968,88.0968,10600.0
2014-09-05 12:00:00,97.74,97.81,97.67,97.72,4500.0,88.16,88.2231,88.0968,88.1419,4500.0
2014-09-05 12:30:00,97.74,97.82,97.7,97.75,11600.0,88.16,88.2321,88.1239,88.169,11600.0
2014-09-05 13:00:00,97.75,97.81,97.7,97.7,25200.0,88.169,88.2231,88.1239,88.1239,25200.0
2014-09-05 13:30:00,97.73,97.82,97.71,97.75,3000.0,88.1509,88.2321,88.1329,88.169,3000.0
2014-09-05 14:00:00,97.76,97.78,97.73,97.74,25500.0,88.178,88.196,88.1509,88.16,25500.0
2014-09-05 14:30:00,97.76,97.84,97.72,97.81,13100.0,88.178,88.2502,88.1419,88.2231,13100.0
2014-09-05 15:00:00,97.86,97.96,97.73,97.78,56200.0,88.2682,88.3584,88.1509,88.196,56200.0
2014-09-05 15:30:00,97.78,97.86,97.69,97.71,120600.0,88.196,88.2682,88.1149,88.1329,120600.0
2014-09-08 09:30:00,97.66,98.0,97.66,97.88,128200.0,88.0878,88.3945,88.0878,88.2862,128200.0
2014-09-08 10:00:00,97.91,98.01,97.53,97.53,16400.0,88.3133,88.4035,87.9705,87.9705,16400.0
2014-09-08 10:30:00,97.54,97.8,97.43,97.8,22900.0,87.9796,88.2141,87.8803,88.2141,22900.0
2014-09-08 11:00:00,97.77,97.94,97.77,97.79,51200.0,88.187,88.3404,88.187,88.2051,51200.0
2014-09-08 11:30:00,97.82,97.83,97.44,97.54,59600.0,88.2321,88.2411,87.8894,87.9796,59600.0
2014-09-08 12:00:00,97.6,97.66,97.55,97.66,2000.0,88.0337,88.0878,87.9886,88.0878,2000.0
2014-09-08 12:30:00,97.7,97.7,97.61,97.67,11200.0,88.1239,88.1239,88.0427,88.0968,11200.0
2014-09-08 13:00:00,97.67,97.68,97.23,97.23,38300.0,88.0968,88.1058,87.6999,87.6999,38300.0
2014-09-08 13:30:00,97.19,97.21,97.07,97.21,16400.0,87.6639,87.6819,87.5556,87.6819,16400.0
2014-09-08 14:00:00,97.14,97.31,96.99,96.99,59500.0,87.6188,87.7721,87.4835,87.4835,59500.0
2014-09-08 14:30:00,96.97,97.32,96.97,97.27,13800.0,87.4654,87.7811,87.4654,87.736,13800.0
2014-09-08 15:00:00,97.3,97.41,97.3,97.39,8200.0,87.7631,87.8623,87.7631,87.8443,8200.0
2014-09-08 15:30:00,97.38,97.61,97.31,97.37,114300.0,87.8352,88.0427,87.7721,87.8262,114300.0
2014-09-09 09:30:00,97.56,97.63,97.16,97.28,87200.0,87.9976,88.0607,87.6368,87.745,87200.0
2014-09-09 10:00:00,97.26,97.6,97.26,97.6,30400.0,87.727,88.0337,87.727,88.0337,30400.0
2014-09-09 10:30:00,97.58,97.73,97.53,97.67,13700.0,88.0156,88.1509,87.9705,88.0968,13700.0
2014-09-09 11:00:00,97.67,97.75,97.46,97.5,22300.0,88.0968,88.169,87.9074,87.9435,22300.0
2014-09-09 11:30:00,97.49,97.51,97.39,97.46,11200.0,87.9345,87.9525,87.8443,87.9074,11200.0
2014-09-09 12:00:00,97.46,97.65,97.28,97.65,7300.0,87.9074,88.0788,87.745,88.0788,7300.0
2014-09-09 12:30:00,97.63,97.7,97.47,97.51,11300.0,88.0607,88.1239,87.9164,87.9525,11300.0
2014-09-09 13:00:00,97.53,97.67,97.47,97.57,4700.0,87.9705,88.0968,87.9164,88.0066,4700.0
2014-09-09 13:30:00,97.54,97.75,97.54,97.63,21000.0,87.9796,88.169,87.9796,88.0607,21000.0
2014-09-09 14:00:00,97.64,97.69,97.42,97.43,25100.0,88.0698,88.1149,87.8713,87.8803,25100.0
2014-09-09 14:30:00,97.34,97.42,97.1,97.14,14000.0,87.7992,87.8713,87.5827,87.6188,14000.0
2014-09-09 15:00:00,97.17,97.17,96.74,96.94,35700.0,87.6458,87.6458,87.258,87.4384,35700.0
2014-09-09 15:30:00,96.93,97.23,96.93,97.19,63500.0,87.4294,87.6999,87.4294,87.6639,63500.0
2014-09-10 09:30:00,97.11,97.11,96.65,97.0,284200.0,87.5917,87.5917,87.1768,87.4925,284200.0
2014-09-10 10:00:00,96.99,97.09,96.89,97.02,82600.0,87.4835,87.5737,87.3933,87.5105,82600.0
2014-09-10 10:30:00,97.02,97.1,96.94,97.0,141100.0,87.5105,87.5827,87.4384,87.4925,141100.0
2014-09-10 11:00:00,97.02,97.31,96.94,97.2,63100.0,87.5105,87.7721,87.4384,87.6729,63100.0
2014-09-10 11:30:00,97.15,97.27,97.0,97.0,30300.0,87.6278,87.736,87.4925,87.4925,30300.0
2014-09-10 12:00:00,97.0,97.09,96.99,97.0,24400.0,87.4925,87.5737,87.4835,87.4925,24400.0
2014-09-10 12:30:00,97.0,97.1,97.0,97.1,20200.0,87.4925,87.5827,87.4925,87.5827,20200.0
2014-09-10 13:00:00,97.09,97.4,97.06,97.34,10500.0,87.5737,87.8533,87.5466,87.7992,10500.0
2014-09-10 13:30:00,97.34,97.62,97.24,97.59,47400.0,87.7992,88.0517,87.709,88.0247,47400.0
2014-09-10 14:00:00,97.61,97.61,97.45,97.5,3300.0,88.0427,88.0427,87.8984,87.9435,3300.0
2014-09-10 14:30:00,97.53,97.53,97.32,97.43,11100.0,87.9705,87.9705,87.7811,87.8803,11100.0
2014-09-10 15:00:00,97.35,97.6,97.35,97.6,9400.0,87.8082,88.0337,87.8082,88.0337,9400.0
2014-09-10 15:30:00,97.59,97.64,97.38,97.45,35700.0,88.0247,88.0698,87.8352,87.8984,35700.0
2014-09-11 09:30:00,97.73,97.91,97.54,97.75,76300.0,88.1509,88.3133,87.9796,88.169,76300.0
2014-09-11 10:00:00,97.75,97.82,97.56,97.59,45600.0,88.169,88.2321,87.9976,88.0247,45600.0
2014-09-11 10:30:00,97.6,97.74,97.55,97.64,53600.0,88.0337,88.16,87.9886,88.0698,53600.0
2014-09-11 11:00:00,97.58,98.03,97.54,97.91,53600.0,88.0156,88.4215,87.9796,88.3133,53600.0
2014-09-11 11:30:00,97.94,98.26,97.94,98.26,17600.0,88.3404,88.629,88.3404,88.629,17600.0
2014-09-11 12:00:00,98.28,98.53,98.24,98.53,10100.0,88.647,88.8725,88.6109,88.8725,10100.0
2014-09-11 12:30:00,98.55,98.61,98.18,98.23,21500.0,88.8906,88.9447,88.5568,88.6019,21500.0
2014-09-11 13:00:00,98.23,98.35,98.09,98.09,21000.0,88.6019,88.7102,88.4757,88.4757,21000.0
2014-09-11 13:30:00,98.05,98.17,97.94,98.0,177400.0,88.4396,88.5478,88.3404,88.3945,177400.0
2014-09-11 14:00:00,98.01,98.2,98.01,98.2,14400.0,88.4035,88.5749,88.4035,88.5749,14400.0
2014-09-11 14:30:00,98.21,98.56,98.21,98.5,45000.0,88.5839,88.8996,88.5839,88.8455,45000.0
2014-09-11 15:00:00,98.51,98.52,98.26,98.35,16600.0,88.8545,88.8635,88.629,88.7102,16600.0
2014-09-11 15:30:00,98.37,98.63,98.33,98.52,67200.0,88.7282,88.9627,88.6921,88.8635,67200.0
2014-09-12 09:30:00,99.3,99.56,99.05,99.35,48500.0,89.5671,89.8016,89.3416,89.6122,48500.0
2014-09-12 10:00:00,99.33,99.53,99.3,99.38,21900.0,89.5941,89.7745,89.5671,89.6392,21900.0
2014-09-12 10:30:00,99.34,99.47,99.3,99.42,13900.0,89.6031,89.7204,89.5671,89.6753,13900.0
2014-09-12 11:00:00,99.39,99.65,99.39,99.51,42500.0,89.6482,89.8827,89.6482,89.7565,42500.0
2014-09-12 11:30:00,99.49,99.67,99.45,99.64,15500.0,89.7384,89.9008,89.7024,89.8737,15500.0
2014-09-12 12:00:00,99.61,99.67,99.48,99.67,29400.0,89.8467,89.9008,89.7294,89.9008,29400.0
2014-09-12 12:30:00,99.67,99.76,99.63,99.69,23100.0,89.9008,89.982,89.8647,89.9188,23100.0
2014-09-12 13:00:00,99.69,99.72,99.34,99.47,34800.0,89.9188,89.9459,89.6031,89.7204,34800.0
2014-09-12 13:30:00,99.47,99.51,99.36,99.37,206900.0,89.7204,89.7565,89.6212,89.6302,206900.0
2014-09-12 14:00:00,99.44,99.44,99.32,99.35,141400.0,89.6933,89.6933,89.5851,89.6122,141400.0
2014-09-12 14:30:00,99.36,99.38,99.02,99.02,48300.0,89.6212,89.6392,89.3145,89.3145,48300.0
2014-09-12 15:00:00,99.04,99.04,98.8,98.87,221100.0,89.3325,89.3325,89.1161,89.1792,221100.0
2014-09-12 15:30:00,98.84,98.98,98.77,98.94,139200.0,89.1521,89.2784,89.089,89.2423,139200.0
2014-09-15 09:30:00,99.89,99.94,99.35,99.55,179000.0,90.0992,90.1443,89.6122,89.7925,179000.0
2014-09-15 10:00:00,99.41,100.05,99.39,100.05,50500.0,89.6663,90.2435,89.6482,90.2435,50500.0
2014-09-15 10:30:00,100.05,100.16,99.91,100.04,53400.0,90.2435,90.3428,90.1173,90.2345,53400.0
2014-09-15 11:00:00,100.03,100.1,99.89,99.96,45900.0,90.2255,90.2886,90.0992,90.1624,45900.0
2014-09-15 11:30:00,99.98,100.13,99.83,99.87,89300.0,90.1804,90.3157,90.0451,90.0812,89300.0
2014-09-15 12:00:00,99.86,100.2,99.86,100.19,22100.0,90.0722,90.3788,90.0722,90.3698,22100.0
2014-09-15 12:30:00,100.17,100.3,100.0,100.22,17900.0,90.3518,90.469,90.1984,90.3969,17900.0
2014-09-15 13:00:00,100.21,100.26,99.97,100.11,41500.0,90.3879,90.433,90.1714,90.2977,41500.0
2014-09-15 13:30:00,100.12,100.12,99.71,99.82,14900.0,90.3067,90.3067,89.9369,90.0361,14900.0
2014-09-15 14:00:00,99.79,99.87,99.65,99.84,55800.0,90.009,90.0812,89.8827,90.0541,55800.0
2014-09-15 14:30:00,99.86,100.04,99.85,99.88,38000.0,90.0722,90.2345,90.0631,90.0902,38000.0
2014-09-15 15:00:00,99.93,99.93,99.72,99.75,34500.0,90.1353,90.1353,89.9459,89.9729,34500.0
2014-09-15 15:30:00,99.75,99.9,99.65,99.85,95300.0,89.9729,90.1082,89.8827,90.0631,95300.0
2014-09-16 09:30:00,99.4,99.72,99.36,99.66,103900.0,89.6573,89.9459,89.6212,89.8918,103900.0
2014-09-16 10:00:00,99.66,100.05,99.66,100.0,112100.0,89.8918,90.2435,89.8918,90.1984,112100.0
2014-09-16 10:30:00,100.02,100.2,99.94,100.15,78200.0,90.2165,90.3788,90.1443,90.3337,78200.0
2014-09-16 11:00:00,100.15,100.27,99.94,100.13,93700.0,90.3337,90.442,90.1443,90.3157,93700.0
2014-09-16 11:30:00,100.08,100.49,100.01,100.49,26500.0,90.2706,90.6404,90.2075,90.6404,26500.0
2014-09-16 12:00:00,100.46,100.63,100.28,100.6,23000.0,90.6134,90.7667,90.451,90.7396,23000.0
2014-09-16 12:30:00,100.63,101.15,100.63,101.05,55100.0,90.7667,91.2357,90.7667,91.1455,55100.0
2014-09-16 13:00:00,101.05,101.6,101.05,101.5,203300.0,91.1455,91.6416,91.1455,91.5514,203300.0
2014-09-16 13:30:00,101.49,101.66,101.46,101.57,32100.0,91.5424,91.6957,91.5153,91.6146,32100.0
2014-09-16 14:00:00,101.58,101.71,101.43,101.5,28700.0,91.6236,91.7408,91.4883,91.5514,28700.0
2014-09-16 14:30:00,101.54,101.6,101.4,101.45,31500.0,91.5875,91.6416,91.4612,91.5063,31500.0
2014-09-16 15:00:00,101.41,101.49,101.33,101.44,49800.0,91.4702,91.5424,91.3981,91.4973,49800.0
2014-09-16 15:30:00,101.43,101.61,101.2,101.23,228100.0,91.4883,91.6506,91.2808,91.3079,228100.0
2014-09-17 09:30:00,100.77,101.0,100.43,100.49,308900.0,90.893,91.1004,90.5863,90.6404,308900.0
2014-09-17 10:00:00,100.52,100.64,100.49,100.57,102500.0,90.6675,90.7757,90.6404,90.7126,102500.0
2014-09-17 10:30:00,100.59,100.85,100.5,100.63,170900.0,90.7306,90.9651,90.6494,90.7667,170900.0
2014-09-17 11:00:00,100.65,100.65,100.42,100.45,39300.0,90.7847,90.7847,90.5773,90.6043,39300.0
2014-09-17 11:30:00,100.46,100.59,100.33,100.56,72300.0,90.6134,90.7306,90.4961,90.7036,72300.0
2014-09-17 12:00:00,100.55,100.9,100.41,100.89,75900.0,90.6945,91.0102,90.5683,91.0012,75900.0
2014-09-17 12:30:00,100.82,101.02,100.82,100.89,20800.0,90.9381,91.1185,90.9381,91.0012,20800.0
2014-09-17 13:00:00,100.92,101.09,100.86,101.02,43600.0,91.0283,91.1816,90.9741,91.1185,43600.0
2014-09-17 13:30:00,100.99,101.18,100.83,101.08,46000.0,91.0914,91.2628,90.9471,91.1726,46000.0
2014-09-17 14:00:00,101.1,101.1,100.28,100.88,109400.0,91.1906,91.1906,90.451,90.9922,109400.0
2014-09-17 14:30:00,100.89,100.99,100.75,100.93,30000.0,91.0012,91.0914,90.8749,91.0373,30000.0
2014-09-17 15:00:00,100.9,101.18,100.66,100.89,54600.0,91.0102,91.2628,90.7938,91.0012,54600.0
2014-09-17 15:30:00,100.91,100.91,100.28,100.42,135700.0,91.0192,91.0192,90.451,90.5773,135700.0
2014-09-18 09:30:00,101.27,101.62,101.27,101.58,220700.0,91.344,91.6597,91.344,91.6236,220700.0
2014-09-18 10:00:00,101.63,101.81,101.49,101.6,79800.0,91.6687,91.831,91.5424,91.6416,79800.0
2014-09-18 10:30:00,101.6,102.03,101.57,101.79,41900.0,91.6416,92.0295,91.6146,91.813,41900.0
2014-09-18 11:00:00,101.73,102.02,101.57,101.73,45100.0,91.7589,92.0205,91.6146,91.7589,45100.0
2014-09-18 11:30:00,101.74,102.05,101.74,102.05,18500.0,91.7679,92.0475,91.7679,92.0475,18500.0
2014-09-18 12:00:00,102.05,102.43,102.05,102.29,44200.0,92.0475,92.3903,92.0475,92.264,44200.0
2014-09-18 12:30:00,102.29,102.31,102.07,102.15,18900.0,92.264,92.282,92.0656,92.1377,18900.0
2014-09-18 13:00:00,102.12,102.16,101.97,102.0,23600.0,92.1106,92.1467,91.9754,92.0024,23600.0
2014-09-18 13:30:00,102.0,102.23,101.96,101.99,51300.0,92.0024,92.2099,91.9663,91.9934,51300.0
2014-09-18 14:00:00,101.95,102.24,101.9,102.09,39700.0,91.9573,92.2189,91.9122,92.0836,39700.0
2014-09-18 14:30:00,102.11,102.11,101.99,102.03,15600.0,92.1016,92.1016,91.9934,92.0295,15600.0
2014-09-18 15:00:00,102.0,102.14,101.9,102.03,30700.0,92.0024,92.1287,91.9122,92.0295,30700.0
2014-09-18 15:30:00,102.03,102.18,101.93,102.14,131600.0,92.0295,92.1648,91.9393,92.1287,131600.0
2014-09-19 09:30:00,100.97,101.79,100.97,101.74,111300.0,91.0734,91.813,91.0734,91.7679,111300.0
2014-09-19 10:00:00,101.76,102.04,101.53,101.53,54200.0,91.7859,92.0385,91.5785,91.5785,54200.0
2014-09-19 10:30:00,101.48,101.52,101.27,101.37,21500.0,91.5334,91.5695,91.344,91.4342,21500.0
2014-09-19 11:00:00,101.4,101.56,101.21,101.25,11800.0,91.4612,91.6055,91.2898,91.3259,11800.0
2014-09-19 11:30:00,101.17,101.2,100.91,100.94,39700.0,91.2538,91.2808,91.0192,91.0463,39700.0
2014-09-19 12:00:00,100.92,100.96,100.73,100.81,15200.0,91.0283,91.0643,90.8569,90.929,15200.0
2014-09-19 12:30:00,100.73,100.88,100.66,100.79,54800.0,90.8569,90.9922,90.7938,90.911,54800.0
2014-09-19 13:00:00,100.79,100.84,100.6,100.64,10100.0,90.911,90.9561,90.7396,90.7757,10100.0
2014-09-19 13:30:00,100.65,100.91,100.65,100.81,10400.0,90.7847,91.0192,90.7847,90.929,10400.0
2014-09-19 14:00:00,100.83,100.94,100.8,100.87,40800.0,90.9471,91.0463,90.92,90.9832,40800.0
2014-09-19 14:30:00,100.88,101.0,100.81,100.97,38900.0,90.9922,91.1004,90.929,91.0734,38900.0
2014-09-19 15:00:00,100.99,101.02,100.84,100.84,34800.0,91.0914,91.1185,90.9561,90.9561,34800.0
2014-09-19 15:30:00,100.84,101.16,100.77,100.84,125400.0,90.9561,91.2447,90.893,90.9561,125400.0
2014-09-22 09:30:00,100.55,100.6,100.08,100.38,98000.0,90.6945,90.7396,90.2706,90.5412,98000.0
2014-09-22 10:00:00,100.4,100.54,100.06,100.06,42100.0,90.5592,90.6855,90.2526,90.2526,42100.0
2014-09-22 10:30:00,100.14,100.38,99.95,99.99,42800.0,90.3247,90.5412,90.1533,90.1894,42800.0
2014-09-22 11:00:00,99.96,100.11,99.83,100.08,27800.0,90.1624,90.2977,90.0451,90.2706,27800.0
2014-09-22 11:30:00,100.05,100.17,99.71,99.77,22300.0,90.2435,90.3518,89.9369,89.991,22300.0
2014-09-22 12:00:00,99.75,99.94,99.68,99.82,40600.0,89.9729,90.1443,89.9098,90.0361,40600.0
2014-09-22 12:30:00,99.83,99.88,99.68,99.76,8800.0,90.0451,90.0902,89.9098,89.982,8800.0
2014-09-22 13:00:00,99.75,99.78,99.48,99.53,22900.0,89.9729,90.0,89.7294,89.7745,22900.0
2014-09-22 13:30:00,99.54,99.71,99.54,99.6,15700.0,89.7835,89.9369,89.7835,89.8376,15700.0
2014-09-22 14:00:00,99.63,99.72,99.27,99.34,71500.0,89.8647,89.9459,89.54,89.6031,71500.0
2014-09-22 14:30:00,99.36,99.65,99.25,99.56,43600.0,89.6212,89.8827,89.522,89.8016,43600.0
2014-09-22 15:00:00,99.56,99.59,99.3,99.47,46700.0,89.8016,89.8286,89.5671,89.7204,46700.0
2014-09-22 15:30:00,99.44,99.58,99.05,99.05,306400.0,89.6933,89.8196,89.3416,89.3416,306400.0
2014-09-23 09:30:00,98.99,99.3,98.84,99.29,83600.0,89.2874,89.5671,89.1521,89.558,83600.0
2014-09-23 10:00:00,99.33,99.33,99.03,99.09,91600.0,89.5941,89.5941,89.3235,89.3776,91600.0
2014-09-23 10:30:00,99.13,99.14,98.88,98.88,34500.0,89.4137,89.4227,89.1882,89.1882,34500.0
2014-09-23 11:00:00,98.85,98.99,98.6,98.89,34100.0,89.1612,89.2874,88.9357,89.1972,34100.0
2014-09-23 11:30:00,98.94,98.95,98.69,98.69,26800.0,89.2423,89.2514,89.0168,89.0168,26800.0
2014-09-23 12:00:00,98.76,98.82,98.57,98.74,22200.0,89.08,89.1341,88.9086,89.0619,22200.0
2014-09-23 12:30:00,98.76,98.82,98.53,98.62,55400.0,89.08,89.1341,88.8725,88.9537,55400.0
2014-09-23 13:00:00,98.61,98.65,98.43,98.6,16100.0,88.9447,88.9808,88.7823,88.9357,16100.0
2014-09-23 13:30:00,98.66,98.75,98.46,98.46,20200.0,88.9898,89.071,88.8094,88.8094,20200.0
2014-09-23 14:00:00,98.46,98.55,98.35,98.37,26500.0,88.8094,88.8906,88.7102,88.7282,26500.0
2014-09-23 14:30:00,98.42,98.6,98.37,98.53,25900.0,88.7733,88.9357,88.7282,88.8725,25900.0
2014-09-23 15:00:00,98.56,98.66,98.48,98.57,25700.0,88.8996,88.9898,88.8274,88.9086,25700.0
2014-09-23 15:30:00,98.6,98.78,98.55,98.6,111700.0,88.9357,89.098,88.8906,88.9357,111700.0
2014-09-24 09:30:00,98.15,98.44,98.04,98.25,35300.0,88.5298,88.7913,88.4306,88.62,35300.0
2014-09-24 10:00:00,98.34,99.07,98.15,99.02,63700.0,88.7011,89.3596,88.5298,89.3145,63700.0
2014-09-24 10:30:00,99.03,99.55,98.99,99.55,43500.0,89.3235,89.7925,89.2874,89.7925,43500.0
2014-09-24 11:00:00,99.55,100.01,99.46,100.01,40700.0,89.7925,90.2075,89.7114,90.2075,40700.0
2014-09-24 11:30:00,99.97,100.1,99.95,99.97,8100.0,90.1714,90.2886,90.1533,90.1714,8100.0
2014-09-24 12:00:00,99.98,100.02,99.7,99.73,36700.0,90.1804,90.2165,89.9278,89.9549,36700.0
2014-09-24 12:30:00,99.73,99.89,99.61,99.81,21800.0,89.9549,90.0992,89.8467,90.0271,21800.0
2014-09-24 13:00:00,99.82,100.04,99.77,99.95,149500.0,90.0361,90.2345,89.991,90.1533,149500.0
2014-09-24 13:30:00,99.9,100.19,99.9,100.19,17800.0,90.1082,90.3698,90.1082,90.3698,17800.0
2014-09-24 14:00:00,100.18,100.25,100.03,100.2,26300.0,90.3608,90.4239,90.2255,90.3788,26300.0
2014-09-24 14:30:00,100.18,100.24,100.12,100.2,13400.0,90.3608,90.4149,90.3067,90.3788,13400.0
2014-09-24 15:00:00,100.2,100.24,100.13,100.21,22100.0,90.3788,90.4149,90.3157,90.3879,22100.0
2014-09-24 15:30:00,100.2,100.27,100.03,100.26,66800.0,90.3788,90.442,90.2255,90.433,66800.0
2014-09-25 09:30:00,99.58,99.68,98.99,99.08,106400.0,89.8196,89.9098,89.2874,89.3686,106400.0
2014-09-25 10:00:00,99.14,99.31,99.01,99.1,41100.0,89.4227,89.5761,89.3055,89.3867,41100.0
2014-09-25 10:30:00,99.09,99.26,98.73,99.25,100100.0,89.3776,89.531,89.0529,89.522,100100.0
2014-09-25 11:00:00,99.24,99.24,98.9,99.22,144000.0,89.5129,89.5129,89.2063,89.4949,144000.0
2014-09-25 11:30:00,99.16,99.19,98.97,99.05,98600.0,89.4408,89.4678,89.2694,89.3416,98600.0
2014-09-25 12:00:00,99.07,99.11,98.97,99.05,29900.0,89.3596,89.3957,89.2694,89.3416,29900.0
2014-09-25 12:30:00,99.09,99.27,98.96,99.04,3600.0,89.3776,89.54,89.2604,89.3325,3600.0
2014-09-25 13:00:00,99.04,99.13,98.99,99.12,8700.0,89.3325,89.4137,89.2874,89.4047,8700.0
2014-09-25 13:30:00,99.12,99.12,98.94,99.03,10700.0,89.4047,89.4047,89.2423,89.3235,10700.0
2014-09-25 14:00:00,98.96,99.16,98.96,99.14,17700.0,89.2604,89.4408,89.2604,89.4227,17700.0
2014-09-25 14:30:00,99.19,99.4,99.14,99.2,12600.0,89.4678,89.6573,89.4227,89.4769,12600.0
2014-09-25 15:00:00,99.24,99.3,99.12,99.2,16000.0,89.5129,89.5671,89.4047,89.4769,16000.0
2014-09-25 15:30:00,99.21,99.5,99.15,99.21,77500.0,89.4859,89.7475,89.4318,89.4859,77500.0
2014-09-26 09:30:00,99.58,99.66,99.25,99.31,19300.0,89.8196,89.8918,89.522,89.5761,19300.0
2014-09-26 10:00:00,99.35,99.64,99.35,99.52,34300.0,89.6122,89.8737,89.6122,89.7655,34300.0
2014-09-26 10:30:00,99.46,99.78,99.32,99.78,6700.0,89.7114,90.0,89.5851,90.0,6700.0
2014-09-26 11:00:00,99.9,100.0,99.63,99.64,7000.0,90.1082,90.1984,89.8647,89.8737,7000.0
2014-09-26 11:30:00,99.67,99.83,99.64,99.8,11000.0,89.9008,90.0451,89.8737,90.018,11000.0
2014-09-26 12:00:00,99.83,99.96,99.82,99.89,6600.0,90.0451,90.1624,90.0361,90.0992,6600.0
2014-09-26 12:30:00,99.77,99.8,99.74,99.78,6000.0,89.991,90.018,89.9639,90.0,6000.0
2014-09-26 13:00:00,99.74,99.79,99.7,99.72,2300.0,89.9639,90.009,89.9278,89.9459,2300.0
2014-09-26 13:30:00,99.71,99.78,99.57,99.78,6600.0,89.9369,90.0,89.8106,90.0,6600.0
2014-09-26 14:00:00,99.79,100.11,99.77,99.96,6000.0,90.009,90.2977,89.991,90.1624,6000.0
2014-09-26 14:30:00,99.96,100.17,99.95,100.05,6500.0,90.1624,90.3518,90.1533,90.2435,6500.0
2014-09-26 15:00:00,100.05,100.1,99.92,99.92,7900.0,90.2435,90.2886,90.1263,90.1263,7900.0
2014-09-26 15:30:00,100.01,100.13,99.88,100.08,27500.0,90.2075,90.3157,90.0902,90.2706,27500.0
2014-09-29 09:30:00,98.91,98.97,98.7,98.92,39200.0,89.2153,89.2694,89.0259,89.2243,39200.0
2014-09-29 10:00:00,98.98,99.44,98.95,99.31,28600.0,89.2784,89.6933,89.2514,89.5761,28600.0
2014-09-29 10:30:00,99.41,99.55,99.34,99.4,7200.0,89.6663,89.7925,89.6031,89.6573,7200.0
2014-09-29 11:00:00,99.43,100.02,99.33,100.0,10600.0,89.6843,90.2165,89.5941,90.1984,10600.0
2014-09-29 11:30:00,99.99,100.2,99.81,100.18,12100.0,90.1894,90.3788,90.0271,90.3608,12100.0
2014-09-29 12:00:00,100.2,100.2,99.74,99.83,5900.0,90.3788,90.3788,89.9639,90.0451,5900.0
2014-09-29 12:30:00,99.83,99.85,99.69,99.85,3900.0,90.0451,90.0631,89.9188,90.0631,3900.0
2014-09-29 13:00:00,99.94,100.01,99.81,99.82,10800.0,90.1443,90.2075,90.0271,90.0361,10800.0
2014-09-29 13:30:00,99.85,99.95,99.59,99.59,6800.0,90.0631,90.1533,89.8286,89.8286,6800.0
2014-09-29 14:00:00,99.66,99.75,99.44,99.53,8200.0,89.8918,89.9729,89.6933,89.7745,8200.0
2014-09-29 14:30:00,99.51,99.75,99.4,99.75,9300.0,89.7565,89.9729,89.6573,89.9729,9300.0
2014-09-29 15:00:00,99.74,99.94,99.68,99.91,6300.0,89.9639,90.1443,89.9098,90.1173,6300.0
2014-09-29 15:30:00,99.88,99.92,99.66,99.75,24900.0,90.0902,90.1263,89.8918,89.9729,24900.0
2014-09-30 09:30:00,99.06,99.2,98.78,99.0,53100.0,89.3506,89.4769,89.098,89.2965,53100.0
2014-09-30 10:00:00,98.99,99.51,98.88,99.25,24900.0,89.2874,89.7565,89.1882,89.522,24900.0
2014-09-30 10:30:00,99.24,99.7,99.24,99.59,48400.0,89.5129,89.9278,89.5129,89.8286,48400.0
2014-09-30 11:00:00,99.64,99.83,99.56,99.7,13500.0,89.8737,90.0451,89.8016,89.9278,13500.0
2014-09-30 11:30:00,99.7,99.73,99.22,99.31,12500.0,89.9278,89.9549,89.4949,89.5761,12500.0
2014-09-30 12:00:00,99.25,99.43,98.94,98.94,36600.0,89.522,89.6843,89.2423,89.2423,36600.0
2014-09-30 12:30:00,98.95,98.97,98.72,98.88,18200.0,89.2514,89.2694,89.0439,89.1882,18200.0
2014-09-30 13:00:00,98.85,99.0,98.61,98.75,28000.0,89.1612,89.2965,88.9447,89.071,28000.0
2014-09-30 13:30:00,98.75,98.81,98.57,98.69,15800.0,89.071,89.1251,88.9086,89.0168,15800.0
2014-09-30 14:00:00,98.75,98.95,98.63,98.87,26000.0,89.071,89.2514,88.9627,89.1792,26000.0
2014-09-30 14:30:00,98.88,99.01,98.79,98.93,22400.0,89.1882,89.3055,89.107,89.2333,22400.0
2014-09-30 15:00:00,98.93,99.03,98.78,98.9,26900.0,89.2333,89.3235,89.098,89.2063,26900.0
2014-09-30 15:30:00,98.88,99.04,98.79,98.85,104600.0,89.1882,89.3325,89.107,89.1612,104600.0
2014-10-01 09:30:00,98.73,98.73,98.25,98.32,57200.0,89.0529,89.0529,88.62,88.6831,57200.0
2014-10-01 10:00:00,98.39,98.41,97.75,97.82,50500.0,88.7462,88.7643,88.169,88.2321,50500.0
2014-10-01 10:30:00,97.79,97.87,97.47,97.76,98400.0,88.2051,88.2772,87.9164,88.178,98400.0
2014-10-01 11:00:00,97.79,97.94,97.58,97.64,85400.0,88.2051,88.3404,88.0156,88.0698,85400.0
2014-10-01 11:30:00,97.67,97.75,97.44,97.61,49300.0,88.0968,88.169,87.8894,88.0427,49300.0
2014-10-01 12:00:00,97.58,97.69,97.47,97.58,19600.0,88.0156,88.1149,87.9164,88.0156,19600.0
2014-10-01 12:30:00,97.54,97.58,97.23,97.27,14400.0,87.9796,88.0156,87.6999,87.736,14400.0
2014-10-01 13:00:00,97.24,97.45,97.19,97.41,20800.0,87.709,87.8984,87.6639,87.8623,20800.0
2014-10-01 13:30:00,97.38,97.4,96.92,97.07,25300.0,87.8352,87.8533,87.4203,87.5556,25300.0
2014-10-01 14:00:00,97.02,97.13,96.92,97.05,27300.0,87.5105,87.6097,87.4203,87.5376,27300.0
2014-10-01 14:30:00,97.09,97.15,96.88,96.89,23900.0,87.5737,87.6278,87.3843,87.3933,23900.0
2014-10-01 15:00:00,96.88,97.0,96.77,96.91,39000.0,87.3843,87.4925,87.285,87.4113,39000.0
2014-10-01 15:30:00,96.91,97.23,96.82,96.85,138800.0,87.4113,87.6999,87.3301,87.3572,138800.0
2014-10-02 09:30:00,97.48,97.48,96.2,96.59,85600.0,87.9254,87.9254,86.7709,87.1227,85600.0
2014-10-02 10:00:00,96.37,96.76,96.25,96.59,39900.0,86.9242,87.276,86.816,87.1227,39900.0
2014-10-02 10:30:00,96.51,96.81,96.09,96.19,46400.0,87.0505,87.3211,86.6717,86.7619,46400.0
2014-10-02 11:00:00,96.21,96.54,96.01,96.01,54100.0,86.7799,87.0776,86.5995,86.5995,54100.0
2014-10-02 11:30:00,95.98,96.2,95.58,96.12,71800.0,86.5725,86.7709,86.2117,86.6987,71800.0
2014-10-02 12:00:00,96.19,96.54,96.13,96.49,42200.0,86.7619,87.0776,86.7078,87.0325,42200.0
2014-10-02 12:30:00,96.52,96.86,96.29,96.83,56500.0,87.0595,87.3662,86.8521,87.3392,56500.0
2014-10-02 13:00:00,96.88,97.23,96.79,97.12,64300.0,87.3843,87.6999,87.3031,87.6007,64300.0
2014-10-02 13:30:00,97.16,97.37,96.98,97.13,36300.0,87.6368,87.8262,87.4744,87.6097,36300.0
2014-10-02 14:00:00,97.14,97.48,97.1,97.47,36300.0,87.6188,87.9254,87.5827,87.9164,36300.0
2014-10-02 14:30:00,97.47,97.48,97.18,97.19,35700.0,87.9164,87.9254,87.6548,87.6639,35700.0
2014-10-02 15:00:00,97.17,97.24,96.9,96.92,20600.0,87.6458,87.709,87.4023,87.4203,20600.0
2014-10-02 15:30:00,96.91,97.09,96.78,96.94,55800.0,87.4113,87.5737,87.2941,87.4384,55800.0
2014-10-03 09:30:00,97.63,98.05,97.3,97.86,46400.0,88.0607,88.4396,87.7631,88.2682,46400.0
2014-10-03 10:00:00,97.85,98.01,97.65,97.65,29000.0,88.2592,88.4035,88.0788,88.0788,29000.0
2014-10-03 10:30:00,97.65,97.98,97.56,97.86,9300.0,88.0788,88.3764,87.9976,88.2682,9300.0
2014-10-03 11:00:00,97.89,98.11,97.88,98.03,14900.0,88.2953,88.4937,88.2862,88.4215,14900.0
2014-10-03 11:30:00,97.97,97.99,97.28,97.35,7500.0,88.3674,88.3855,87.745,87.8082,7500.0
2014-10-03 12:00:00,97.34,97.49,97.31,97.43,14200.0,87.7992,87.9345,87.7721,87.8803,14200.0
2014-10-03 12:30:00,97.49,97.72,97.36,97.6,23800.0,87.9345,88.1419,87.8172,88.0337,23800.0
2014-10-03 13:00:00,97.62,97.68,97.39,97.41,10700.0,88.0517,88.1058,87.8443,87.8623,10700.0
2014-10-03 13:30:00,97.41,97.42,97.29,97.4,13700.0,87.8623,87.8713,87.7541,87.8533,13700.0
2014-10-03 14:00:00,97.38,97.58,97.34,97.56,25700.0,87.8352,88.0156,87.7992,87.9976,25700.0
2014-10-03 14:30:00,97.56,97.78,97.56,97.73,19200.0,87.9976,88.196,87.9976,88.1509,19200.0
2014-10-03 15:00:00,97.7,97.75,97.43,97.45,25400.0,88.1239,88.169,87.8803,87.8984,25400.0
2014-10-03 15:30:00,97.43,97.63,97.38,97.5,77700.0,87.8803,88.0607,87.8352,87.9435,77700.0
2014-10-06 09:30:00,98.29,98.47,98.19,98.27,39400.0,88.656,88.8184,88.5659,88.638,39400.0
2014-10-06 10:00:00,98.27,98.36,97.86,98.25,25500.0,88.638,88.7192,88.2682,88.62,25500.0
2014-10-06 10:30:00,98.3,98.54,97.91,98.09,25700.0,88.6651,88.8815,88.3133,88.4757,25700.0
2014-10-06 11:00:00,98.1,98.2,97.81,97.86,34800.0,88.4847,88.5749,88.2231,88.2682,34800.0
2014-10-06 11:30:00,97.87,97.87,97.45,97.73,16400.0,88.2772,88.2772,87.8984,88.1509,16400.0
2014-10-06 12:00:00,97.72,97.79,97.44,97.53,8500.0,88.1419,88.2051,87.8894,87.9705,8500.0
2014-10-06 12:30:00,97.49,97.67,97.26,97.67,20200.0,87.9345,88.0968,87.727,88.0968,20200.0
2014-10-06 13:00:00,97.64,97.8,97.58,97.76,19400.0,88.0698,88.2141,88.0156,88.178,19400.0
2014-10-06 13:30:00,97.76,97.81,97.62,97.64,92200.0,88.178,88.2231,88.0517,88.0698,92200.0
2014-10-06 14:00:00,97.59,98.05,97.56,97.95,6800.0,88.0247,88.4396,87.9976,88.3494,6800.0
2014-10-06 14:30:00,97.98,98.17,97.86,97.92,22100.0,88.3764,88.5478,88.2682,88.3223,22100.0
2014-10-06 15:00:00,97.91,98.07,97.73,98.0,26200.0,88.3133,88.4576,88.1509,88.3945,26200.0
2014-10-06 15:30:00,98.02,98.12,97.9,97.97,105200.0,88.4125,88.5027,88.3043,88.3674,105200.0
2014-10-07 09:30:00,96.64,96.7,95.95,96.4,97700.0,87.1678,87.2219,86.5454,86.9513,97700.0
2014-10-07 10:00:00,96.4,96.65,96.34,96.65,31400.0,86.9513,87.1768,86.8972,87.1768,31400.0
2014-10-07 10:30:00,96.68,96.89,96.16,96.16,40900.0,87.2039,87.3933,86.7348,86.7348,40900.0
2014-10-07 11:00:00,96.15,96.42,96.05,96.1,32600.0,86.7258,86.9693,86.6356,86.6807,32600.0
2014-10-07 11:30:00,96.1,96.19,95.89,95.91,39900.0,86.6807,86.7619,86.4913,86.5093,39900.0
2014-10-07 12:00:00,95.89,96.38,95.89,96.17,24000.0,86.4913,86.9333,86.4913,86.7438,24000.0
2014-10-07 12:30:00,96.19,96.27,95.99,96.01,17100.0,86.7619,86.834,86.5815,86.5995,17100.0
2014-10-07 13:00:00,95.99,96.02,95.82,95.9,36100.0,86.5815,86.6085,86.4281,86.5003,36100.0
2014-10-07 13:30:00,95.93,95.99,95.67,95.87,18600.0,86.5274,86.5815,86.2928,86.4732,18600.0
2014-10-07 14:00:00,95.91,96.0,95.67,95.67,16800.0,86.5093,86.5905,86.2928,86.2928,16800.0
2014-10-07 14:30:00,95.67,95.93,95.6,95.81,28600.0,86.2928,86.5274,86.2297,86.4191,28600.0
2014-10-07 15:00:00,95.77,95.86,95.36,95.46,51600.0,86.383,86.4642,86.0132,86.1034,51600.0
2014-10-07 15:30:00,95.47,95.7,94.86,94.87,196000.0,86.1125,86.3199,85.5622,85.5713,196000.0
2014-10-08 09:30:00,94.41,94.76,94.19,94.2,148300.0,85.1563,85.472,84.9579,84.9669,148300.0
2014-10-08 10:00:00,94.26,94.79,94.13,94.64,75600.0,85.0211,85.4991,84.9038,85.3638,75600.0
2014-10-08 10:30:00,94.72,94.83,94.46,94.53,27400.0,85.436,85.5352,85.2014,85.2646,27400.0
2014-10-08 11:00:00,94.52,94.81,94.29,94.69,51100.0,85.2556,85.5171,85.0481,85.4089,51100.0
2014-10-08 11:30:00,94.67,94.76,94.25,94.34,71600.0,85.3909,85.472,85.012,85.0932,71600.0
2014-10-08 12:00:00,94.52,94.65,94.29,94.3,21400.0,85.2556,85.3728,85.0481,85.0571,21400.0
2014-10-08 12:30:00,94.3,94.48,94.17,94.4,94000.0,85.0571,85.2195,84.9399,85.1473,94000.0
2014-10-08 13:00:00,94.39,94.56,94.38,94.49,54000.0,85.1383,85.2916,85.1293,85.2285,54000.0
2014-10-08 13:30:00,94.49,94.96,94.48,94.9,65500.0,85.2285,85.6524,85.2195,85.5983,65500.0
2014-10-08 14:00:00,94.95,95.76,94.89,95.58,163300.0,85.6434,86.374,85.5893,86.2117,163300.0
2014-10-08 14:30:00,95.64,95.81,95.59,95.65,54200.0,86.2658,86.4191,86.2207,86.2748,54200.0
2014-10-08 15:00:00,95.68,96.2,95.68,95.96,91000.0,86.3019,86.7709,86.3019,86.5544,91000.0
2014-10-08 15:30:00,95.91,96.39,95.89,96.32,120600.0,86.5093,86.9423,86.4913,86.8791,120600.0
2014-10-09 09:30:00,95.03,95.55,94.59,94.75,68900.0,85.7156,86.1846,85.3187,85.463,68900.0
2014-10-09 10:00:00,94.91,94.95,94.45,94.78,35900.0,85.6073,85.6434,85.1924,85.4901,35900.0
2014-10-09 10:30:00,94.81,94.82,94.31,94.81,58400.0,85.5171,85.5262,85.0662,85.5171,58400.0
2014-10-09 11:00:00,94.85,95.2,94.3,95.15,73400.0,85.5532,85.8689,85.0571,85.8238,73400.0
2014-10-09 11:30:00,95.1,95.17,94.64,94.79,36800.0,85.7787,85.8419,85.3638,85.4991,36800.0
2014-10-09 12:00:00,94.73,94.88,94.4,94.47,33100.0,85.445,85.5803,85.1473,85.2105,33100.0
2014-10-09 12:30:00,94.47,94.55,94.28,94.45,19200.0,85.2105,85.2826,85.0391,85.1924,19200.0
2014-10-09 13:00:00,94.44,94.82,94.16,94.73,119700.0,85.1834,85.5262,84.9309,85.445,119700.0
2014-10-09 13:30:00,94.73,94.92,94.51,94.55,8700.0,85.445,85.6164,85.2465,85.2826,8700.0
2014-10-09 14:00:00,94.49,94.54,94.22,94.35,17900.0,85.2285,85.2736,84.985,85.1022,17900.0
2014-10-09 14:30:00,94.28,94.65,94.21,94.51,26600.0,85.0391,85.3728,84.976,85.2465,26600.0
2014-10-09 15:00:00,94.48,94.61,94.24,94.45,48900.0,85.2195,85.3367,85.003,85.1924,48900.0
2014-10-09 15:30:00,94.47,94.62,94.25,94.32,138200.0,85.2105,85.3458,85.012,85.0752,138200.0
2014-10-10 09:30:00,93.11,93.19,92.43,92.45,183200.0,83.9838,84.0559,83.3704,83.3885,183200.0
2014-10-10 10:00:00,92.43,92.43,90.91,90.94,200300.0,83.3704,83.3704,81.9994,82.0265,200300.0
2014-10-10 10:30:00,90.91,91.3,90.82,91.17,121600.0,81.9994,82.3512,81.9182,82.2339,121600.0
2014-10-10 11:00:00,91.18,91.43,90.82,90.94,93100.0,82.2429,82.4684,81.9182,82.0265,93100.0
2014-10-10 11:30:00,90.9,91.16,90.7,91.03,79400.0,81.9904,82.2249,81.81,82.1076,79400.0
2014-10-10 12:00:00,91.01,91.41,91.0,91.18,58500.0,82.0896,82.4504,82.0806,82.2429,58500.0
2014-10-10 12:30:00,91.21,92.01,91.21,91.73,55400.0,82.27,82.9916,82.27,82.739,55400.0
2014-10-10 13:00:00,91.7,91.83,91.33,91.35,47500.0,82.712,82.8292,82.3782,82.3963,47500.0
2014-10-10 13:30:00,91.37,91.48,91.18,91.46,15000.0,82.4143,82.5135,82.2429,82.4955,15000.0
2014-10-10 14:00:00,91.43,91.54,91.15,91.15,20700.0,82.4684,82.5677,82.2159,82.2159,20700.0
2014-10-10 14:30:00,91.19,91.28,91.04,91.12,19400.0,82.252,82.3331,82.1167,82.1888,19400.0
2014-10-10 15:00:00,91.07,91.17,90.38,90.47,63000.0,82.1437,82.2339,81.5214,81.6025,63000.0
2014-10-10 15:30:00,90.5,90.61,90.02,90.06,200800.0,81.6296,81.7288,81.1966,81.2327,200800.0
2014-10-13 09:30:00,90.92,91.41,90.38,90.64,293800.0,82.0084,82.4504,81.5214,81.7559,293800.0
2014-10-13 10:00:00,90.67,90.93,90.58,90.7,88700.0,81.7829,82.0174,81.7017,81.81,88700.0
2014-10-13 10:30:00,90.69,91.29,90.6,91.05,50500.0,81.801,82.3422,81.7198,82.1257,50500.0
2014-10-13 11:00:00,91.03,91.26,90.91,91.07,96400.0,82.1076,82.3151,81.9994,82.1437,96400.0
2014-10-13 11:30:00,91.12,91.92,91.12,91.75,107500.0,82.1888,82.9104,82.1888,82.7571,107500.0
2014-10-13 12:00:00,91.75,92.26,91.63,92.23,89400.0,82.7571,83.2171,82.6488,83.19,89400.0
2014-10-13 12:30:00,92.24,92.43,92.18,92.23,41000.0,83.199,83.3704,83.1449,83.19,41000.0
2014-10-13 13:00:00,92.26,92.37,91.6,92.01,24100.0,83.2171,83.3163,82.6218,82.9916,24100.0
2014-10-13 13:30:00,92.01,92.12,91.67,91.73,20200.0,82.9916,83.0908,82.6849,82.739,20200.0
2014-10-13 14:00:00,91.79,91.93,91.58,91.73,18200.0,82.7932,82.9194,82.6037,82.739,18200.0
2014-10-13 14:30:00,91.74,91.74,91.3,91.42,24900.0,82.7481,82.7481,82.3512,82.4594,24900.0
2014-10-13 15:00:00,91.43,91.46,91.1,91.25,36000.0,82.4684,82.4955,82.1708,82.3061,36000.0
2014-10-13 15:30:00,91.16,91.16,90.36,90.43,125100.0,82.2249,82.2249,81.5033,81.5665,125100.0
2014-10-14 09:30:00,91.25,92.16,91.2,91.8,275500.0,82.3061,83.1269,82.261,82.8022,275500.0
2014-10-14 10:00:00,91.79,92.24,91.61,92.14,163100.0,82.7932,83.199,82.6308,83.1088,163100.0
2014-10-14 10:30:00,92.22,92.82,92.09,92.75,73800.0,83.181,83.7222,83.0637,83.6591,73800.0
2014-10-14 11:00:00,92.81,93.68,92.71,93.68,71000.0,83.7132,84.4979,83.623,84.4979,71000.0
2014-10-14 11:30:00,93.72,94.02,93.47,93.92,116800.0,84.534,84.8046,84.3085,84.7144,116800.0
2014-10-14 12:00:00,93.97,94.25,93.73,94.02,52500.0,84.7595,85.012,84.543,84.8046,52500.0
2014-10-14 12:30:00,93.97,94.17,93.76,93.76,30000.0,84.7595,84.9399,84.5701,84.5701,30000.0
2014-10-14 13:00:00,93.77,93.99,93.24,93.27,55200.0,84.5791,84.7775,84.101,84.1281,55200.0
2014-10-14 13:30:00,93.31,93.77,93.22,93.77,55700.0,84.1642,84.5791,84.083,84.5791,55700.0
2014-10-14 14:00:00,93.81,93.94,93.29,93.41,57900.0,84.6152,84.7324,84.1461,84.2544,57900.0
2014-10-14 14:30:00,93.43,93.64,93.1,93.37,89100.0,84.2724,84.4618,83.9747,84.2183,89100.0
2014-10-14 15:00:00,93.37,93.41,92.1,92.45,110700.0,84.2183,84.2544,83.0728,83.3885,110700.0
2014-10-14 15:30:00,92.44,93.1,92.39,92.71,105400.0,83.3794,83.9747,83.3343,83.623,105400.0
2014-10-15 09:30:00,90.81,91.35,89.32,90.69,197900.0,81.9092,82.3963,80.5652,81.801,197900.0
2014-10-15 10:00:00,90.69,91.2,89.96,90.08,98200.0,81.801,82.261,81.1425,81.2508,98200.0
2014-10-15 10:30:00,90.06,90.44,89.36,89.74,70600.0,81.2327,81.5755,80.6013,80.9441,70600.0
2014-10-15 11:00:00,89.72,90.31,89.61,89.66,58500.0,80.926,81.4582,80.8268,80.8719,58500.0
2014-10-15 11:30:00,89.75,89.98,89.14,89.41,102200.0,80.9531,81.1606,80.4029,80.6464,102200.0
2014-10-15 12:00:00,89.43,89.58,89.02,89.09,31300.0,80.6645,80.7998,80.2947,80.3578,31300.0
2014-10-15 12:30:00,89.05,89.36,89.02,89.25,36000.0,80.3217,80.6013,80.2947,80.5021,36000.0
2014-10-15 13:00:00,89.16,89.32,88.7,88.96,44800.0,80.4209,80.5652,80.006,80.2405,44800.0
2014-10-15 13:30:00,88.99,89.67,88.99,89.52,24500.0,80.2676,80.8809,80.2676,80.7456,24500.0
2014-10-15 14:00:00,89.52,90.18,89.35,90.09,53100.0,80.7456,81.341,80.5923,81.2598,53100.0
2014-10-15 14:30:00,90.09,90.42,89.97,90.38,48600.0,81.2598,81.5574,81.1515,81.5214,48600.0
2014-10-15 15:00:00,90.41,91.23,90.32,91.23,86900.0,81.5484,82.288,81.4672,82.288,86900.0
2014-10-15 15:30:00,91.24,92.51,91.24,91.84,216600.0,82.2971,83.4426,82.2971,82.8382,216600.0
2014-10-16 09:30:00,88.59,90.4,88.55,90.31,235400.0,79.9068,81.5394,79.8707,81.4582,235400.0
2014-10-16 10:00:00,90.36,90.94,89.23,89.95,101900.0,81.5033,82.0265,80.4841,81.1335,101900.0
2014-10-16 10:30:00,90.0,90.96,89.83,90.55,53200.0,81.1786,82.0445,81.0253,81.6747,53200.0
2014-10-16 11:00:00,90.5,91.8,90.23,91.46,38900.0,81.6296,82.8022,81.3861,82.4955,38900.0
2014-10-16 11:30:00,91.52,91.67,90.82,91.11,38800.0,82.5496,82.6849,81.9182,82.1798,38800.0
2014-10-16 12:00:00,91.03,91.21,90.77,90.89,7600.0,82.1076,82.27,81.8731,81.9814,7600.0
2014-10-16 12:30:00,90.82,91.35,90.79,91.29,6600.0,81.9182,82.3963,81.8912,82.3422,6600.0
2014-10-16 13:00:00,91.38,91.77,91.21,91.63,30200.0,82.4233,82.7751,82.27,82.6488,30200.0
2014-10-16 13:30:00,91.65,91.91,91.41,91.41,27100.0,82.6669,82.9014,82.4504,82.4504,27100.0
2014-10-16 14:00:00,91.44,91.54,91.03,91.3,27100.0,82.4775,82.5677,82.1076,82.3512,27100.0
2014-10-16 14:30:00,91.28,91.43,90.83,91.02,32500.0,82.3331,82.4684,81.9272,82.0986,32500.0
2014-10-16 15:00:00,91.0,91.2,90.74,91.09,52100.0,82.0806,82.261,81.8461,82.1618,52100.0
2014-10-16 15:30:00,91.11,91.18,90.69,90.72,116000.0,82.1798,82.2429,81.801,81.828,116000.0
2014-10-17 09:30:00,93.34,93.46,92.33,92.37,123600.0,84.1912,84.2995,83.2802,83.3163,123600.0
2014-10-17 10:00:00,92.37,93.15,92.35,93.14,83000.0,83.3163,84.0198,83.2983,84.0108,83000.0
2014-10-17 10:30:00,93.18,93.36,92.63,92.86,84900.0,84.0469,84.2093,83.5508,83.7583,84900.0
2014-10-17 11:00:00,92.83,93.04,92.51,92.52,68200.0,83.7312,83.9206,83.4426,83.4516,68200.0
2014-10-17 11:30:00,92.56,92.89,92.53,92.83,26000.0,83.4877,83.7853,83.4606,83.7312,26000.0
2014-10-17 12:00:00,92.84,92.9,92.49,92.62,14200.0,83.7402,83.7944,83.4245,83.5418,14200.0
2014-10-17 12:30:00,92.64,93.16,92.62,93.1,18800.0,83.5598,84.0289,83.5418,83.9747,18800.0
2014-10-17 13:00:00,93.16,93.16,92.35,92.39,9800.0,84.0289,84.0289,83.2983,83.3343,9800.0
2014-10-17 13:30:00,92.34,92.69,92.34,92.65,28700.0,83.2892,83.6049,83.2892,83.5689,28700.0
2014-10-17 14:00:00,92.61,92.65,92.39,92.52,26800.0,83.5328,83.5689,83.3343,83.4516,26800.0
2014-10-17 14:30:00,92.51,92.75,92.51,92.65,17000.0,83.4426,83.6591,83.4426,83.5689,17000.0
2014-10-17 15:00:00,92.7,92.74,92.22,92.74,44200.0,83.614,83.65,83.181,83.65,44200.0
2014-10-17 15:30:00,92.74,92.91,92.4,92.51,110400.0,83.65,83.8034,83.3434,83.4426,110400.0
2014-10-20 09:30:00,90.95,91.8,90.93,91.44,77600.0,82.0355,82.8022,82.0174,82.4775,77600.0
2014-10-20 10:00:00,91.61,92.12,91.38,91.98,36400.0,82.6308,83.0908,82.4233,82.9645,36400.0
2014-10-20 10:30:00,91.95,92.27,91.81,92.1,28900.0,82.9375,83.2261,82.8112,83.0728,28900.0
2014-10-20 11:00:00,92.11,92.15,91.79,91.94,25000.0,83.0818,83.1179,82.7932,82.9284,25000.0
2014-10-20 11:30:00,91.92,92.1,91.71,91.73,26600.0,82.9104,83.0728,82.721,82.739,26600.0
2014-10-20 12:00:00,91.74,92.04,91.73,91.95,11400.0,82.7481,83.0186,82.739,82.9375,11400.0
2014-10-20 12:30:00,91.91,91.95,91.5,91.66,18800.0,82.9014,82.9375,82.5316,82.6759,18800.0
2014-10-20 13:00:00,91.7,92.14,91.6,92.14,11000.0,82.712,83.1088,82.6218,83.1088,11000.0
2014-10-20 13:30:00,92.11,92.11,91.9,91.9,7800.0,83.0818,83.0818,82.8924,82.8924,7800.0
2014-10-20 14:00:00,91.89,92.1,91.89,92.04,15800.0,82.8833,83.0728,82.8833,83.0186,15800.0
2014-10-20 14:30:00,92.08,92.22,92.02,92.22,10000.0,83.0547,83.181,83.0006,83.181,10000.0
2014-10-20 15:00:00,92.23,92.54,92.23,92.4,15700.0,83.19,83.4696,83.19,83.3434,15700.0
2014-10-20 15:30:00,92.42,92.62,92.42,92.51,34900.0,83.3614,83.5418,83.3614,83.4426,34900.0
2014-10-21 09:30:00,91.93,92.44,91.82,92.33,98500.0,82.9194,83.3794,82.8202,83.2802,98500.0
2014-10-21 10:00:00,92.35,92.63,92.14,92.45,47200.0,83.2983,83.5508,83.1088,83.3885,47200.0
2014-10-21 10:30:00,92.48,92.79,92.39,92.75,40900.0,83.4155,83.6951,83.3343,83.6591,40900.0
2014-10-21 11:00:00,92.8,92.82,92.42,92.61,32200.0,83.7042,83.7222,83.3614,83.5328,32200.0
2014-10-21 11:30:00,92.61,92.92,92.52,92.83,36000.0,83.5328,83.8124,83.4516,83.7312,36000.0
2014-10-21 12:00:00,92.82,93.37,92.74,93.23,23900.0,83.7222,84.2183,83.65,84.092,23900.0
2014-10-21 12:30:00,93.23,93.25,92.79,92.93,28200.0,84.092,84.11,83.6951,83.8214,28200.0
2014-10-21 13:00:00,92.9,93.0,92.65,92.74,42800.0,83.7944,83.8846,83.5689,83.65,42800.0
2014-10-21 13:30:00,92.76,93.37,92.76,93.31,30900.0,83.6681,84.2183,83.6681,84.1642,30900.0
2014-10-21 14:00:00,93.3,93.44,93.23,93.38,17800.0,84.1551,84.2814,84.092,84.2273,17800.0
2014-10-21 14:30:00,93.38,93.5,93.25,93.37,24800.0,84.2273,84.3355,84.11,84.2183,24800.0
2014-10-21 15:00:00,93.34,93.78,93.31,93.72,31000.0,84.1912,84.5881,84.1642,84.534,31000.0
2014-10-21 15:30:00,93.73,93.73,93.4,93.55,85600.0,84.543,84.543,84.2453,84.3806,85600.0
2014-10-22 09:30:00,93.36,93.77,93.3,93.77,78400.0,84.2093,84.5791,84.1551,84.5791,78400.0
2014-10-22 10:00:00,93.8,93.81,93.11,93.47,50300.0,84.6061,84.6152,83.9838,84.3085,50300.0
2014-10-22 10:30:00,93.46,93.64,93.39,93.53,23000.0,84.2995,84.4618,84.2363,84.3626,23000.0
2014-10-22 11:00:00,93.53,93.74,93.39,93.39,22100.0,84.3626,84.552,84.2363,84.2363,22100.0
2014-10-22 11:30:00,93.39,93.67,93.26,93.56,74100.0,84.2363,84.4889,84.1191,84.3897,74100.0
2014-10-22 12:00:00,93.62,93.66,93.16,93.16,13600.0,84.4438,84.4799,84.0289,84.0289,13600.0
2014-10-22 12:30:00,93.19,93.19,92.63,92.8,47300.0,84.0559,84.0559,83.5508,83.7042,47300.0
2014-10-22 13:00:00,92.84,92.97,92.69,92.7,24100.0,83.7402,83.8575,83.6049,83.614,24100.0
2014-10-22 13:30:00,92.7,92.75,92.47,92.52,19300.0,83.614,83.6591,83.4065,83.4516,19300.0
2014-10-22 14:00:00,92.53,92.59,92.26,92.29,40200.0,83.4606,83.5147,83.2171,83.2441,40200.0
2014-10-22 14:30:00,92.33,92.59,92.2,92.59,28600.0,83.2802,83.5147,83.163,83.5147,28600.0
2014-10-22 15:00:00,92.63,92.68,92.31,92.4,25500.0,83.5508,83.5959,83.2622,83.3434,25500.0
2014-10-22 15:30:00,92.38,92.38,92.1,92.14,98000.0,83.3253,83.3253,83.0728,83.1088,98000.0
2014-10-23 09:30:00,93.62,93.83,93.44,93.6,42800.0,84.4438,84.6332,84.2814,84.4257,42800.0
2014-10-23 10:00:00,93.77,93.94,93.6,93.67,42200.0,84.5791,84.7324,84.4257,84.4889,42200.0
2014-10-23 10:30:00,93.68,94.07,93.57,93.97,16100.0,84.4979,84.8497,84.3987,84.7595,16100.0
2014-10-23 11:00:00,94.06,94.3,93.89,93.92,67900.0,84.8407,85.0571,84.6873,84.7144,67900.0
2014-10-23 11:30:00,93.88,94.41,93.61,94.32,36900.0,84.6783,85.1563,84.4348,85.0752,36900.0
2014-10-23 12:00:00,94.44,94.51,94.34,94.51,12900.0,85.1834,85.2465,85.0932,85.2465,12900.0
2014-10-23 12:30:00,94.49,94.49,93.98,94.06,27400.0,85.2285,85.2285,84.7685,84.8407,27400.0
2014-10-23 13:00:00,94.06,94.08,93.86,94.04,19300.0,84.8407,84.8587,84.6603,84.8226,19300.0
2014-10-23 13:30:00,94.06,94.17,93.93,93.94,14700.0,84.8407,84.9399,84.7234,84.7324,14700.0
2014-10-23 14:00:00,94.0,94.3,93.99,94.25,44500.0,84.7865,85.0571,84.7775,85.012,44500.0
2014-10-23 14:30:00,94.26,94.26,93.73,94.05,46500.0,85.0211,85.0211,84.543,84.8316,46500.0
2014-10-23 15:00:00,93.99,94.11,93.87,93.94,42000.0,84.7775,84.8858,84.6693,84.7324,42000.0
2014-10-23 15:30:00,93.93,94.34,93.87,93.95,89300.0,84.7234,85.0932,84.6693,84.7414,89300.0
2014-10-24 09:30:00,94.24,94.53,94.15,94.53,62700.0,85.003,85.2646,84.9218,85.2646,62700.0
2014-10-24 10:00:00,94.53,94.69,94.1,94.42,110600.0,85.2646,85.4089,84.8767,85.1654,110600.0
2014-10-24 10:30:00,94.4,94.58,94.24,94.58,55200.0,85.1473,85.3097,85.003,85.3097,55200.0
2014-10-24 11:00:00,94.59,94.85,94.38,94.85,50900.0,85.3187,85.5532,85.1293,85.5532,50900.0
2014-10-24 11:30:00,94.78,95.32,94.67,95.06,60100.0,85.4901,85.9772,85.3909,85.7426,60100.0
2014-10-24 12:00:00,95.06,95.52,94.98,95.37,48300.0,85.7426,86.1576,85.6705,86.0223,48300.0
2014-10-24 12:30:00,95.45,95.58,95.14,95.18,49500.0,86.0944,86.2117,85.8148,85.8509,49500.0
2014-10-24 13:00:00,95.24,95.33,94.9,95.27,30200.0,85.905,85.9862,85.5983,85.9321,30200.0
2014-10-24 13:30:00,95.26,95.42,95.22,95.32,8900.0,85.923,86.0674,85.887,85.9772,8900.0
2014-10-24 14:00:00,95.35,95.36,95.1,95.11,28400.0,86.0042,86.0132,85.7787,85.7877,28400.0
2014-10-24 14:30:00,95.12,95.25,95.05,95.07,34200.0,85.7968,85.914,85.7336,85.7517,34200.0
2014-10-24 15:00:00,95.07,95.18,94.9,94.96,33300.0,85.7517,85.8509,85.5983,85.6524,33300.0
2014-10-24 15:30:00,94.95,95.12,94.91,95.07,38700.0,85.6434,85.7968,85.6073,85.7517,38700.0
2014-10-27 09:30:00,94.52,94.76,94.28,94.47,27800.0,85.2556,85.472,85.0391,85.2105,27800.0
2014-10-27 10:00:00,94.38,94.95,94.3,94.84,7400.0,85.1293,85.6434,85.0571,85.5442,7400.0
2014-10-27 10:30:00,94.77,95.08,94.48,94.82,11500.0,85.4811,85.7607,85.2195,85.5262,11500.0
2014-10-27 11:00:00,94.92,95.54,94.91,95.32,27800.0,85.6164,86.1756,85.6073,85.9772,27800.0
2014-10-27 11:30:00,95.38,95.45,94.94,94.98,11900.0,86.0313,86.0944,85.6344,85.6705,11900.0
2014-10-27 12:00:00,94.99,95.8,94.99,95.51,49600.0,85.6795,86.4101,85.6795,86.1485,49600.0
2014-10-27 12:30:00,95.44,95.55,95.29,95.45,43200.0,86.0854,86.1846,85.9501,86.0944,43200.0
2014-10-27 13:00:00,95.47,95.81,95.47,95.58,11500.0,86.1125,86.4191,86.1125,86.2117,11500.0
2014-10-27 13:30:00,95.56,95.68,95.36,95.55,14400.0,86.1936,86.3019,86.0132,86.1846,14400.0
2014-10-27 14:00:00,95.5,95.65,95.41,95.42,29900.0,86.1395,86.2748,86.0583,86.0674,29900.0
2014-10-27 14:30:00,95.41,95.59,95.32,95.52,16100.0,86.0583,86.2207,85.9772,86.1576,16100.0
2014-10-27 15:00:00,95.52,95.81,95.46,95.73,35400.0,86.1576,86.4191,86.1034,86.347,35400.0
2014-10-27 15:30:00,95.72,95.99,95.7,95.82,88100.0,86.3379,86.5815,86.3199,86.4281,88100.0
2014-10-28 09:30:00,97.58,97.79,97.33,97.72,85800.0,88.0156,88.2051,87.7901,88.1419,85800.0
2014-10-28 10:00:00,97.66,97.68,97.31,97.42,14200.0,88.0878,88.1058,87.7721,87.8713,14200.0
2014-10-28 10:30:00,97.43,97.51,97.22,97.42,24900.0,87.8803,87.9525,87.6909,87.8713,24900.0
2014-10-28 11:00:00,97.41,97.58,97.34,97.42,12000.0,87.8623,88.0156,87.7992,87.8713,12000.0
2014-10-28 11:30:00,97.39,97.51,97.25,97.29,29400.0,87.8443,87.9525,87.718,87.7541,29400.0
2014-10-28 12:00:00,97.24,97.29,97.11,97.23,21800.0,87.709,87.7541,87.5917,87.6999,21800.0
2014-10-28 12:30:00,97.17,97.27,96.87,97.27,24800.0,87.6458,87.736,87.3752,87.736,24800.0
2014-10-28 13:00:00,97.27,97.67,97.25,97.63,17600.0,87.736,88.0968,87.718,88.0607,17600.0
2014-10-28 13:30:00,97.64,98.09,97.64,98.06,30900.0,88.0698,88.4757,88.0698,88.4486,30900.0
2014-10-28 14:00:00,98.06,98.07,97.81,98.06,24400.0,88.4486,88.4576,88.2231,88.4486,24400.0
2014-10-28 14:30:00,98.06,98.06,97.93,97.99,36300.0,88.4486,88.4486,88.3313,88.3855,36300.0
2014-10-28 15:00:00,97.97,98.25,97.92,98.16,56100.0,88.3674,88.62,88.3223,88.5388,56100.0
2014-10-28 15:30:00,98.18,98.29,97.91,98.04,102200.0,88.5568,88.656,88.3133,88.4306,102200.0
2014-10-29 09:30:00,97.92,98.07,97.73,97.95,36800.0,88.3223,88.4576,88.1509,88.3494,36800.0
2014-10-29 10:00:00,97.97,97.97,97.16,97.34,15000.0,88.3674,88.3674,87.6368,87.7992,15000.0
2014-10-29 10:30:00,97.38,97.52,97.05,97.18,12000.0,87.8352,87.9615,87.5376,87.6548,12000.0
2014-10-29 11:00:00,97.29,97.65,97.24,97.54,14500.0,87.7541,88.0788,87.709,87.9796,14500.0
2014-10-29 11:30:00,97.47,97.58,97.34,97.36,30200.0,87.9164,88.0156,87.7992,87.8172,30200.0
2014-10-29 12:00:00,97.38,97.38,97.08,97.08,11200.0,87.8352,87.8352,87.5646,87.5646,11200.0
2014-10-29 12:30:00,97.07,97.21,97.02,97.05,12400.0,87.5556,87.6819,87.5105,87.5376,12400.0
2014-10-29 13:00:00,97.03,97.38,97.03,97.31,24800.0,87.5195,87.8352,87.5195,87.7721,24800.0
2014-10-29 13:30:00,97.33,97.33,97.1,97.2,5100.0,87.7901,87.7901,87.5827,87.6729,5100.0
2014-10-29 14:00:00,96.89,96.95,96.29,96.86,45200.0,87.3933,87.4474,86.8521,87.3662,45200.0
2014-10-29 14:30:00,96.92,96.98,96.38,96.69,19200.0,87.4203,87.4744,86.9333,87.2129,19200.0
2014-10-29 15:00:00,96.65,96.76,96.29,96.5,33700.0,87.1768,87.276,86.8521,87.0415,33700.0
2014-10-29 15:30:00,96.48,96.93,96.47,96.52,97400.0,87.0235,87.4294,87.0144,87.0595,97400.0
2014-10-30 09:30:00,96.93,97.43,96.93,96.95,44800.0,87.4294,87.8803,87.4294,87.4474,44800.0
2014-10-30 10:00:00,96.96,97.24,96.74,97.24,42300.0,87.4564,87.709,87.258,87.709,42300.0
2014-10-30 10:30:00,97.25,97.27,96.2,96.75,49100.0,87.718,87.736,86.7709,87.267,49100.0
2014-10-30 11:00:00,96.75,96.87,96.4,96.49,35200.0,87.267,87.3752,86.9513,87.0325,35200.0
2014-10-30 11:30:00,96.53,96.96,96.35,96.93,14600.0,87.0686,87.4564,86.9062,87.4294,14600.0
2014-10-30 12:00:00,96.94,97.22,96.78,97.21,13100.0,87.4384,87.6909,87.2941,87.6819,13100.0
2014-10-30 12:30:00,97.21,97.25,96.92,96.95,14800.0,87.6819,87.718,87.4203,87.4474,14800.0
2014-10-30 13:00:00,96.96,97.71,96.88,97.4,13600.0,87.4564,88.1329,87.3843,87.8533,13600.0
2014-10-30 13:30:00,97.43,97.89,97.13,97.67,17000.0,87.8803,88.2953,87.6097,88.0968,17000.0
2014-10-30 14:00:00,97.68,97.84,97.37,97.37,10400.0,88.1058,88.2502,87.8262,87.8262,10400.0
2014-10-30 14:30:00,97.35,97.46,97.08,97.09,14000.0,87.8082,87.9074,87.5646,87.5737,14000.0
2014-10-30 15:00:00,97.14,97.25,97.05,97.11,16100.0,87.6188,87.718,87.5376,87.5917,16100.0
2014-10-30 15:30:00,97.14,97.51,97.13,97.51,37400.0,87.6188,87.9525,87.6097,87.9525,37400.0
2014-10-31 09:30:00,99.23,99.69,98.72,99.14,98500.0,89.5039,89.9188,89.0439,89.4227,98500.0
2014-10-31 10:00:00,99.16,99.55,99.04,99.42,35800.0,89.4408,89.7925,89.3325,89.6753,35800.0
2014-10-31 10:30:00,99.42,99.92,99.34,99.82,26700.0,89.6753,90.1263,89.6031,90.0361,26700.0
2014-10-31 11:00:00,99.85,99.92,99.64,99.72,32300.0,90.0631,90.1263,89.8737,89.9459,32300.0
2014-10-31 11:30:00,99.73,99.78,99.59,99.74,25700.0,89.9549,90.0,89.8286,89.9639,25700.0
2014-10-31 12:00:00,99.73,99.75,98.83,99.16,82900.0,89.9549,89.9729,89.1431,89.4408,82900.0
2014-10-31 12:30:00,99.19,99.6,99.16,99.52,8000.0,89.4678,89.8376,89.4408,89.7655,8000.0
2014-10-31 13:00:00,99.54,99.56,99.33,99.48,12200.0,89.7835,89.8016,89.5941,89.7294,12200.0
2014-10-31 13:30:00,99.48,99.53,99.3,99.49,15900.0,89.7294,89.7745,89.5671,89.7384,15900.0
2014-10-31 14:00:00,99.46,99.68,99.42,99.62,9600.0,89.7114,89.9098,89.6753,89.8557,9600.0
2014-10-31 14:30:00,99.63,99.81,99.57,99.61,11200.0,89.8647,90.0271,89.8106,89.8467,11200.0
2014-10-31 15:00:00,99.61,99.72,99.32,99.68,21500.0,89.8467,89.9459,89.5851,89.9098,21500.0
2014-10-31 15:30:00,99.66,99.84,99.61,99.68,61700.0,89.8918,90.0541,89.8467,89.9098,61700.0
2014-11-03 09:30:00,99.56,99.84,99.41,99.67,36400.0,89.8016,90.0541,89.6663,89.9008,36400.0
2014-11-03 10:00:00,99.69,99.8,99.25,99.41,29100.0,89.9188,90.018,89.522,89.6663,29100.0
2014-11-03 10:30:00,99.37,99.79,99.37,99.68,20600.0,89.6302,90.009,89.6302,89.9098,20600.0
2014-11-03 11:00:00,99.7,99.85,99.39,99.53,23300.0,89.9278,90.0631,89.6482,89.7745,23300.0
2014-11-03 11:30:00,99.49,99.5,99.31,99.31,7800.0,89.7384,89.7475,89.5761,89.5761,7800.0
2014-11-03 12:00:00,99.34,99.36,99.15,99.25,13700.0,89.6031,89.6212,89.4318,89.522,13700.0
2014-11-03 12:30:00,99.28,99.43,99.04,99.39,31400.0,89.549,89.6843,89.3325,89.6482,31400.0
2014-11-03 13:00:00,99.35,99.37,99.08,99.23,20300.0,89.6122,89.6302,89.3686,89.5039,20300.0
2014-11-03 13:30:00,99.21,99.42,99.18,99.37,24600.0,89.4859,89.6753,89.4588,89.6302,24600.0
2014-11-03 14:00:00,99.34,99.48,99.26,99.31,18300.0,89.6031,89.7294,89.531,89.5761,18300.0
2014-11-03 14:30:00,99.3,99.3,99.06,99.29,17900.0,89.5671,89.5671,89.3506,89.558,17900.0
2014-11-03 15:00:00,99.28,99.56,99.27,99.34,22500.0,89.549,89.8016,89.54,89.6031,22500.0
2014-11-03 15:30:00,99.34,99.61,99.28,99.6,46100.0,89.6031,89.8467,89.549,89.8376,46100.0
2014-11-04 09:30:00,99.27,99.38,99.03,99.3,21700.0,89.54,89.6392,89.3235,89.5671,21700.0
2014-11-04 10:00:00,99.32,99.45,99.0,99.05,32700.0,89.5851,89.7024,89.2965,89.3416,32700.0
2014-11-04 10:30:00,99.05,99.15,98.42,98.47,30100.0,89.3416,89.4318,88.7733,88.8184,30100.0
2014-11-04 11:00:00,98.44,98.72,98.36,98.65,13800.0,88.7913,89.0439,88.7192,88.9808,13800.0
2014-11-04 11:30:00,98.68,98.68,98.32,98.35,7300.0,89.0078,89.0078,88.6831,88.7102,7300.0
2014-11-04 12:00:00,98.34,98.53,98.34,98.53,7400.0,88.7011,88.8725,88.7011,88.8725,7400.0
2014-11-04 12:30:00,98.54,98.86,98.48,98.76,9500.0,88.8815,89.1702,88.8274,89.08,9500.0
2014-11-04 13:00:00,98.7,98.96,98.66,98.96,11200.0,89.0259,89.2604,88.9898,89.2604,11200.0
2014-11-04 13:30:00,98.92,99.1,98.79,99.09,9800.0,89.2243,89.3867,89.107,89.3776,9800.0
2014-11-04 14:00:00,99.13,99.29,98.98,99.22,80200.0,89.4137,89.558,89.2784,89.4949,80200.0
2014-11-04 14:30:00,99.23,99.37,99.17,99.29,67700.0,89.5039,89.6302,89.4498,89.558,67700.0
2014-11-04 15:00:00,99.28,99.35,99.01,99.04,93500.0,89.549,89.6122,89.3055,89.3325,93500.0
2014-11-04 15:30:00,99.03,99.12,98.9,98.97,67000.0,89.3235,89.4047,89.2063,89.2694,67000.0
2014-11-05 09:30:00,99.8,99.82,99.4,99.46,32900.0,90.018,90.0361,89.6573,89.7114,32900.0
2014-11-05 10:00:00,99.7,99.73,99.3,99.3,24300.0,89.9278,89.9549,89.5671,89.5671,24300.0
2014-11-05 10:30:00,99.28,99.36,99.13,99.33,21800.0,89.549,89.6212,89.4137,89.5941,21800.0
2014-11-05 11:00:00,99.35,99.64,99.34,99.58,50300.0,89.6122,89.8737,89.6031,89.8196,50300.0
2014-11-05 11:30:00,99.66,99.76,99.37,99.76,16700.0,89.8918,89.982,89.6302,89.982,16700.0
2014-11-05 12:00:00,99.76,99.85,99.62,99.62,12000.0,89.982,90.0631,89.8557,89.8557,12000.0
2014-11-05 12:30:00,99.64,99.74,99.6,99.7,6800.0,89.8737,89.9639,89.8376,89.9278,6800.0
2014-11-05 13:00:00,99.73,100.39,99.73,100.31,43400.0,89.9549,90.5502,89.9549,90.4781,43400.0
2014-11-05 13:30:00,100.33,100.33,99.71,99.72,15500.0,90.4961,90.4961,89.9369,89.9459,15500.0
2014-11-05 14:00:00,99.71,99.81,99.59,99.72,7000.0,89.9369,90.0271,89.8286,89.9459,7000.0
2014-11-05 14:30:00,99.71,99.86,99.69,99.74,2900.0,89.9369,90.0722,89.9188,89.9639,2900.0
2014-11-05 15:00:00,99.83,99.96,99.82,99.84,15300.0,90.0451,90.1624,90.0361,90.0541,15300.0
2014-11-05 15:30:00,99.84,100.23,99.81,100.1,39500.0,90.0541,90.4059,90.0271,90.2886,39500.0
2014-11-06 09:30:00,100.65,101.56,100.62,101.22,41000.0,90.7847,91.6055,90.7577,91.2989,41000.0
2014-11-06 10:00:00,101.28,101.3,100.67,100.97,70000.0,91.353,91.371,90.8028,91.0734,70000.0
2014-11-06 10:30:00,100.9,101.52,100.63,101.51,81800.0,91.0102,91.5695,90.7667,91.5604,81800.0
2014-11-06 11:00:00,101.46,101.98,101.43,101.86,20700.0,91.5153,91.9844,91.4883,91.8761,20700.0
2014-11-06 11:30:00,101.85,101.92,101.66,101.82,37900.0,91.8671,91.9303,91.6957,91.8401,37900.0
2014-11-06 12:00:00,101.83,101.85,101.75,101.81,9700.0,91.8491,91.8671,91.7769,91.831,9700.0
2014-11-06 12:30:00,101.82,101.96,101.74,101.76,24600.0,91.8401,91.9663,91.7679,91.7859,24600.0
2014-11-06 13:00:00,101.8,101.95,101.76,101.91,6800.0,91.822,91.9573,91.7859,91.9212,6800.0
2014-11-06 13:30:00,101.93,101.98,101.82,101.95,28600.0,91.9393,91.9844,91.8401,91.9573,28600.0
2014-11-06 14:00:00,101.95,101.95,101.79,101.81,13400.0,91.9573,91.9573,91.813,91.831,13400.0
2014-11-06 14:30:00,101.82,101.87,101.71,101.71,15100.0,91.8401,91.8852,91.7408,91.7408,15100.0
2014-11-06 15:00:00,101.7,101.75,101.62,101.67,20100.0,91.7318,91.7769,91.6597,91.7048,20100.0
2014-11-06 15:30:00,101.67,101.91,101.66,101.82,46200.0,91.7048,91.9212,91.6957,91.8401,46200.0
2014-11-07 09:30:00,100.12,100.12,99.43,99.63,66500.0,90.3067,90.3067,89.6843,89.8647,66500.0
2014-11-07 10:00:00,99.57,99.62,99.23,99.28,56700.0,89.8106,89.8557,89.5039,89.549,56700.0
2014-11-07 10:30:00,99.2,99.5,99.07,99.28,28900.0,89.4769,89.7475,89.3596,89.549,28900.0
2014-11-07 11:00:00,99.32,99.42,99.04,99.19,23200.0,89.5851,89.6753,89.3325,89.4678,23200.0
2014-11-07 11:30:00,99.22,99.32,99.02,99.22,15700.0,89.4949,89.5851,89.3145,89.4949,15700.0
2014-11-07 12:00:00,99.14,99.34,99.14,99.23,12700.0,89.4227,89.6031,89.4227,89.5039,12700.0
2014-11-07 12:30:00,99.24,99.31,99.03,99.31,11100.0,89.5129,89.5761,89.3235,89.5761,11100.0
2014-11-07 13:00:00,99.29,99.53,99.29,99.51,22000.0,89.558,89.7745,89.558,89.7565,22000.0
2014-11-07 13:30:00,99.52,99.65,99.49,99.62,12000.0,89.7655,89.8827,89.7384,89.8557,12000.0
2014-11-07 14:00:00,99.61,99.65,99.42,99.5,15100.0,89.8467,89.8827,89.6753,89.7475,15100.0
2014-11-07 14:30:00,99.5,99.85,99.33,99.71,21700.0,89.7475,90.0631,89.5941,89.9369,21700.0
2014-11-07 15:00:00,99.7,99.72,99.49,99.56,28300.0,89.9278,89.9459,89.7384,89.8016,28300.0
2014-11-07 15:30:00,99.6,99.78,99.39,99.73,52000.0,89.8376,90.0,89.6482,89.9549,52000.0
2014-11-10 09:30:00,100.69,100.95,100.53,100.6,94900.0,90.8208,91.0553,90.6765,90.7396,94900.0
2014-11-10 10:00:00,100.56,100.89,100.52,100.62,31800.0,90.7036,91.0012,90.6675,90.7577,31800.0
2014-11-10 10:30:00,100.62,101.17,100.61,101.08,38200.0,90.7577,91.2538,90.7487,91.1726,38200.0
2014-11-10 11:00:00,101.04,101.05,100.78,101.0,28300.0,91.1365,91.1455,90.902,91.1004,28300.0
2014-11-10 11:30:00,101.09,101.4,101.07,101.4,10000.0,91.1816,91.4612,91.1636,91.4612,10000.0
2014-11-10 12:00:00,101.35,101.49,101.35,101.43,12400.0,91.4161,91.5424,91.4161,91.4883,12400.0
2014-11-10 12:30:00,101.43,101.55,101.42,101.48,10200.0,91.4883,91.5965,91.4793,91.5334,10200.0
2014-11-10 13:00:00,101.52,101.61,101.49,101.61,10200.0,91.5695,91.6506,91.5424,91.6506,10200.0
2014-11-10 13:30:00,101.65,101.67,101.6,101.63,22600.0,91.6867,91.7048,91.6416,91.6687,22600.0
2014-11-10 14:00:00,101.62,101.66,101.62,101.63,17700.0,91.6597,91.6957,91.6597,91.6687,17700.0
2014-11-10 14:30:00,101.65,101.82,101.62,101.8,56500.0,91.6867,91.8401,91.6597,91.822,56500.0
2014-11-10 15:00:00,101.81,101.96,101.8,101.87,33200.0,91.831,91.9663,91.822,91.8852,33200.0
2014-11-10 15:30:00,101.86,102.0,101.8,101.98,151400.0,91.8761,92.0024,91.822,91.9844,151400.0
2014-11-11 09:30:00,101.42,101.62,101.3,101.33,44100.0,91.4793,91.6597,91.371,91.3981,44100.0
2014-11-11 10:00:00,101.39,101.57,101.23,101.52,23500.0,91.4522,91.6146,91.3079,91.5695,23500.0
2014-11-11 10:30:00,101.55,101.99,101.51,101.69,20600.0,91.5965,91.9934,91.5604,91.7228,20600.0
2014-11-11 11:00:00,101.69,101.81,101.61,101.73,22000.0,91.7228,91.831,91.6506,91.7589,22000.0
2014-11-11 11:30:00,101.72,101.83,101.7,101.83,16200.0,91.7499,91.8491,91.7318,91.8491,16200.0
2014-11-11 12:00:00,101.83,102.12,101.83,102.07,15100.0,91.8491,92.1106,91.8491,92.0656,15100.0
2014-11-11 12:30:00,102.07,102.07,101.93,101.96,4700.0,92.0656,92.0656,91.9393,91.9663,4700.0
2014-11-11 13:00:00,101.96,101.96,101.74,101.95,8900.0,91.9663,91.9663,91.7679,91.9573,8900.0
2014-11-11 13:30:00,101.86,102.25,101.86,102.21,12900.0,91.8761,92.2279,91.8761,92.1918,12900.0
2014-11-11 14:00:00,102.22,102.48,102.22,102.42,79800.0,92.2008,92.4354,92.2008,92.3812,79800.0
2014-11-11 14:30:00,102.44,102.44,102.31,102.38,19700.0,92.3993,92.3993,92.282,92.3452,19700.0
2014-11-11 15:00:00,102.33,102.4,102.21,102.22,19300.0,92.3001,92.3632,92.1918,92.2008,19300.0
2014-11-11 15:30:00,102.2,102.34,102.13,102.33,82300.0,92.1828,92.3091,92.1197,92.3001,82300.0
2014-11-12 09:30:00,102.11,102.46,101.85,101.9,41000.0,92.1016,92.4173,91.8671,91.9122,41000.0
2014-11-12 10:00:00,102.03,102.57,101.9,102.25,23300.0,92.0295,92.5165,91.9122,92.2279,23300.0
2014-11-12 10:30:00,102.19,102.27,102.11,102.15,32800.0,92.1738,92.2459,92.1016,92.1377,32800.0
2014-11-12 11:00:00,102.11,102.13,101.88,101.89,44100.0,92.1016,92.1197,91.8942,91.9032,44100.0
2014-11-12 11:30:00,101.88,101.96,101.74,101.92,14700.0,91.8942,91.9663,91.7679,91.9303,14700.0
2014-11-12 12:00:00,101.92,101.95,101.76,101.89,9700.0,91.9303,91.9573,91.7859,91.9032,9700.0
2014-11-12 12:30:00,101.92,101.94,101.74,101.87,6900.0,91.9303,91.9483,91.7679,91.8852,6900.0
2014-11-12 13:00:00,101.85,101.87,101.72,101.72,7800.0,91.8671,91.8852,91.7499,91.7499,7800.0
2014-11-12 13:30:00,101.71,101.73,101.59,101.72,16600.0,91.7408,91.7589,91.6326,91.7499,16600.0
2014-11-12 14:00:00,101.74,101.99,101.74,101.9,19400.0,91.7679,91.9934,91.7679,91.9122,19400.0
2014-11-12 14:30:00,101.9,101.91,101.7,101.7,20900.0,91.9122,91.9212,91.7318,91.7318,20900.0
2014-11-12 15:00:00,101.69,101.96,101.67,101.89,44600.0,91.7228,91.9663,91.7048,91.9032,44600.0
2014-11-12 15:30:00,101.91,102.03,101.78,101.87,45300.0,91.9212,92.0295,91.804,91.8852,45300.0
2014-11-13 09:30:00,101.86,102.11,101.79,101.93,45500.0,91.8761,92.1016,91.813,91.9393,45500.0
2014-11-13 10:00:00,101.96,102.71,101.93,102.52,50700.0,91.9663,92.6428,91.9393,92.4714,50700.0
2014-11-13 10:30:00,102.52,102.73,102.29,102.29,33600.0,92.4714,92.6609,92.264,92.264,33600.0
2014-11-13 11:00:00,102.19,102.21,101.81,102.15,38800.0,92.1738,92.1918,91.831,92.1377,38800.0
2014-11-13 11:30:00,102.14,102.25,101.61,101.73,39200.0,92.1287,92.2279,91.6506,91.7589,39200.0
2014-11-13 12:00:00,101.77,101.87,101.72,101.76,13000.0,91.795,91.8852,91.7499,91.7859,13000.0
2014-11-13 12:30:00,101.8,101.98,101.76,101.79,14800.0,91.822,91.9844,91.7859,91.813,14800.0
2014-11-13 13:00:00,101.78,101.82,101.4,101.53,15500.0,91.804,91.8401,91.4612,91.5785,15500.0
2014-11-13 13:30:00,101.51,101.72,101.42,101.57,22700.0,91.5604,91.7499,91.4793,91.6146,22700.0
2014-11-13 14:00:00,101.57,101.68,101.41,101.65,12500.0,91.6146,91.7138,91.4702,91.6867,12500.0
2014-11-13 14:30:00,101.67,102.13,101.64,101.98,23900.0,91.7048,92.1197,91.6777,91.9844,23900.0
2014-11-13 15:00:00,102.01,102.21,101.9,101.96,44200.0,92.0114,92.1918,91.9122,91.9663,44200.0
2014-11-13 15:30:00,101.96,102.09,101.81,101.91,83900.0,91.9663,92.0836,91.831,91.9212,83900.0
2014-11-14 09:30:00,101.27,101.41,101.01,101.11,43800.0,91.344,91.4702,91.1094,91.1996,43800.0
2014-11-14 10:00:00,101.08,101.62,101.08,101.42,33200.0,91.1726,91.6597,91.1726,91.4793,33200.0
2014-11-14 10:30:00,101.42,101.79,101.33,101.69,22500.0,91.4793,91.813,91.3981,91.7228,22500.0
2014-11-14 11:00:00,101.71,101.88,101.68,101.75,15700.0,91.7408,91.8942,91.7138,91.7769,15700.0
2014-11-14 11:30:00,101.75,101.94,101.72,101.8,18400.0,91.7769,91.9483,91.7499,91.822,18400.0
2014-11-14 12:00:00,101.86,102.33,101.84,102.2,5500.0,91.8761,92.3001,91.8581,92.1828,5500.0
2014-11-14 12:30:00,102.18,102.21,102.08,102.18,3800.0,92.1648,92.1918,92.0746,92.1648,3800.0
2014-11-14 13:00:00,102.19,102.26,102.1,102.16,8500.0,92.1738,92.2369,92.0926,92.1467,8500.0
2014-11-14 13:30:00,102.18,102.25,102.03,102.06,11700.0,92.1648,92.2279,92.0295,92.0565,11700.0
2014-11-14 14:00:00,102.05,102.11,101.92,102.06,10200.0,92.0475,92.1016,91.9303,92.0565,10200.0
2014-11-14 14:30:00,102.06,102.1,101.94,102.01,6800.0,92.0565,92.0926,91.9483,92.0114,6800.0
2014-11-14 15:00:00,102.03,102.07,102.01,102.04,5500.0,92.0295,92.0656,92.0114,92.0385,5500.0
2014-11-14 15:30:00,102.05,102.21,102.03,102.06,30400.0,92.0475,92.1918,92.0295,92.0565,30400.0
2014-11-17 09:30:00,102.15,102.32,102.04,102.12,35100.0,92.1377,92.291,92.0385,92.1106,35100.0
2014-11-17 10:00:00,102.14,102.65,101.87,102.59,52900.0,92.1287,92.5887,91.8852,92.5346,52900.0
2014-11-17 10:30:00,102.59,102.61,102.24,102.57,35400.0,92.5346,92.5526,92.2189,92.5165,35400.0
2014-11-17 11:00:00,102.63,102.63,102.21,102.25,33200.0,92.5707,92.5707,92.1918,92.2279,33200.0
2014-11-17 11:30:00,102.22,102.38,102.02,102.3,103300.0,92.2008,92.3452,92.0205,92.273,103300.0
2014-11-17 12:00:00,102.28,102.3,102.22,102.25,11500.0,92.255,92.273,92.2008,92.2279,11500.0
2014-11-17 12:30:00,102.25,102.3,102.16,102.17,10000.0,92.2279,92.273,92.1467,92.1557,10000.0
2014-11-17 13:00:00,102.18,102.38,102.13,102.22,7900.0,92.1648,92.3452,92.1197,92.2008,7900.0
2014-11-17 13:30:00,102.28,102.34,102.13,102.22,11600.0,92.255,92.3091,92.1197,92.2008,11600.0
2014-11-17 14:00:00,102.24,102.33,102.11,102.12,28600.0,92.2189,92.3001,92.1016,92.1106,28600.0
2014-11-17 14:30:00,102.12,102.39,102.12,102.29,27500.0,92.1106,92.3542,92.1106,92.264,27500.0
2014-11-17 15:00:00,102.31,102.48,102.27,102.43,29100.0,92.282,92.4354,92.2459,92.3903,29100.0
2014-11-17 15:30:00,102.43,102.71,102.4,102.47,60500.0,92.3903,92.6428,92.3632,92.4263,60500.0
2014-11-18 09:30:00,102.84,103.44,102.84,103.44,40600.0,92.7601,93.3013,92.7601,93.3013,40600.0
2014-11-18 10:00:00,103.44,103.53,103.32,103.4,52200.0,93.3013,93.3824,93.193,93.2652,52200.0
2014-11-18 10:30:00,103.37,103.59,103.37,103.59,30800.0,93.2381,93.4366,93.2381,93.4366,30800.0
2014-11-18 11:00:00,103.58,103.68,103.56,103.66,6800.0,93.4275,93.5177,93.4095,93.4997,6800.0
2014-11-18 11:30:00,103.63,103.91,103.58,103.9,15700.0,93.4726,93.7252,93.4275,93.7162,15700.0
2014-11-18 12:00:00,103.93,104.22,103.93,104.1,30700.0,93.7432,94.0048,93.7432,93.8966,30700.0
2014-11-18 12:30:00,104.12,104.21,104.11,104.21,10100.0,93.9146,93.9958,93.9056,93.9958,10100.0
2014-11-18 13:00:00,104.2,104.21,104.07,104.13,11500.0,93.9868,93.9958,93.8695,93.9236,11500.0
2014-11-18 13:30:00,104.12,104.14,104.07,104.11,33100.0,93.9146,93.9327,93.8695,93.9056,33100.0
2014-11-18 14:00:00,104.07,104.11,103.77,103.94,60800.0,93.8695,93.9056,93.5989,93.7523,60800.0
2014-11-18 14:30:00,103.93,104.09,103.92,104.09,38900.0,93.7432,93.8876,93.7342,93.8876,38900.0
2014-11-18 15:00:00,104.08,104.15,104.0,104.11,15400.0,93.8785,93.9417,93.8064,93.9056,15400.0
2014-11-18 15:30:00,104.12,104.12,103.87,103.88,44000.0,93.9146,93.9146,93.6891,93.6981,44000.0
2014-11-19 09:30:00,106.86,106.95,105.85,105.99,132000.0,96.3861,96.4672,95.4751,95.6013,132000.0
2014-11-19 10:00:00,106.03,106.03,105.29,105.4,206200.0,95.6374,95.6374,94.9699,95.0692,206200.0
2014-11-19 10:30:00,105.41,105.68,105.08,105.42,84900.0,95.0782,95.3217,94.7805,95.0872,84900.0
2014-11-19 11:00:00,105.39,105.66,105.27,105.39,47500.0,95.0601,95.3037,94.9519,95.0601,47500.0
2014-11-19 11:30:00,105.36,105.65,105.31,105.59,41200.0,95.0331,95.2947,94.988,95.2405,41200.0
2014-11-19 12:00:00,105.61,105.78,105.6,105.67,8500.0,95.2586,95.4119,95.2496,95.3127,8500.0
2014-11-19 12:30:00,105.67,105.67,105.57,105.59,9600.0,95.3127,95.3127,95.2225,95.2405,9600.0
2014-11-19 13:00:00,105.6,105.74,105.49,105.49,19300.0,95.2496,95.3758,95.1503,95.1503,19300.0
2014-11-19 13:30:00,105.45,105.48,105.37,105.47,19300.0,95.1143,95.1413,95.0421,95.1323,19300.0
2014-11-19 14:00:00,105.49,105.88,105.49,105.63,36700.0,95.1503,95.5021,95.1503,95.2766,36700.0
2014-11-19 14:30:00,105.6,105.61,105.39,105.48,20000.0,95.2496,95.2586,95.0601,95.1413,20000.0
2014-11-19 15:00:00,105.48,105.77,105.36,105.58,30500.0,95.1413,95.4029,95.0331,95.2315,30500.0
2014-11-19 15:30:00,105.63,105.7,105.44,105.52,65300.0,95.2766,95.3398,95.1052,95.1774,65300.0
2014-11-20 09:30:00,104.53,104.72,104.33,104.68,64900.0,94.2844,94.4558,94.104,94.4197,64900.0
2014-11-20 10:00:00,104.73,104.88,104.35,104.71,23300.0,94.4648,94.6001,94.1221,94.4468,23300.0
2014-11-20 10:30:00,104.72,105.38,104.69,105.21,27700.0,94.4558,95.0511,94.4287,94.8978,27700.0
2014-11-20 11:00:00,105.15,105.42,105.14,105.41,17200.0,94.8437,95.0872,94.8346,95.0782,17200.0
2014-11-20 11:30:00,105.36,105.42,105.14,105.33,22800.0,95.0331,95.0872,94.8346,95.006,22800.0
2014-11-20 12:00:00,105.3,105.33,105.16,105.16,8300.0,94.979,95.006,94.8527,94.8527,8300.0
2014-11-20 12:30:00,105.16,105.9,105.15,105.83,28100.0,94.8527,95.5202,94.8437,95.457,28100.0
2014-11-20 13:00:00,105.84,105.93,105.63,105.72,34600.0,95.466,95.5472,95.2766,95.3578,34600.0
2014-11-20 13:30:00,105.77,106.01,105.76,105.99,22800.0,95.4029,95.6194,95.3939,95.6013,22800.0
2014-11-20 14:00:00,106.0,106.08,105.87,105.91,26400.0,95.6103,95.6825,95.4931,95.5292,26400.0
2014-11-20 14:30:00,105.95,106.02,105.91,105.95,34800.0,95.5652,95.6284,95.5292,95.5652,34800.0
2014-11-20 15:00:00,105.97,106.07,105.83,105.85,34300.0,95.5833,95.6735,95.457,95.4751,34300.0
2014-11-20 15:30:00,105.84,106.0,105.73,105.9,51400.0,95.466,95.6103,95.3668,95.5202,51400.0
2014-11-21 09:30:00,105.96,106.2,105.2,105.22,76900.0,95.5743,95.7907,94.8888,94.9068,76900.0
2014-11-21 10:00:00,105.25,106.0,104.85,105.93,226100.0,94.9339,95.6103,94.5731,95.5472,226100.0
2014-11-21 10:30:00,105.88,105.91,105.3,105.37,57900.0,95.5021,95.5292,94.979,95.0421,57900.0
2014-11-21 11:00:00,105.39,105.66,105.3,105.61,19000.0,95.0601,95.3037,94.979,95.2586,19000.0
2014-11-21 11:30:00,105.65,105.8,105.56,105.71,111000.0,95.2947,95.43,95.2135,95.3488,111000.0
2014-11-21 12:00:00,105.69,105.73,105.41,105.41,17100.0,95.3307,95.3668,95.0782,95.0782,17100.0
2014-11-21 12:30:00,105.43,105.5,105.34,105.38,13400.0,95.0962,95.1594,95.015,95.0511,13400.0
2014-11-21 13:00:00,105.41,105.41,105.27,105.33,27900.0,95.0782,95.0782,94.9519,95.006,27900.0
2014-11-21 13:30:00,105.28,105.4,105.17,105.33,23300.0,94.9609,95.0692,94.8617,95.006,23300.0
2014-11-21 14:00:00,105.35,105.39,105.19,105.21,25500.0,95.0241,95.0601,94.8797,94.8978,25500.0
2014-11-21 14:30:00,105.21,105.43,105.14,105.43,45700.0,94.8978,95.0962,94.8346,95.0962,45700.0
2014-11-21 15:00:00,105.43,105.59,105.4,105.53,24000.0,95.0962,95.2405,95.0692,95.1864,24000.0
2014-11-21 15:30:00,105.52,105.67,105.46,105.65,81800.0,95.1774,95.3127,95.1233,95.2947,81800.0
2014-11-24 09:30:00,103.45,103.54,102.64,102.95,266000.0,93.3103,93.3915,92.5797,92.8593,266000.0
2014-11-24 10:00:00,102.95,103.48,102.89,103.39,87900.0,92.8593,93.3373,92.8052,93.2562,87900.0
2014-11-24 10:30:00,103.45,103.57,103.18,103.46,90600.0,93.3103,93.4185,93.0668,93.3193,90600.0
2014-11-24 11:00:00,103.45,103.58,103.29,103.44,62000.0,93.3103,93.4275,93.166,93.3013,62000.0
2014-11-24 11:30:00,103.45,103.6,103.38,103.6,47800.0,93.3103,93.4456,93.2471,93.4456,47800.0
2014-11-24 12:00:00,103.6,103.64,103.45,103.59,81600.0,93.4456,93.4817,93.3103,93.4366,81600.0
2014-11-24 12:30:00,103.6,103.65,103.42,103.48,56500.0,93.4456,93.4907,93.2832,93.3373,56500.0
2014-11-24 13:00:00,103.47,103.65,103.41,103.58,24500.0,93.3283,93.4907,93.2742,93.4275,24500.0
2014-11-24 13:30:00,103.62,103.65,103.52,103.6,34700.0,93.4636,93.4907,93.3734,93.4456,34700.0
2014-11-24 14:00:00,103.61,103.67,103.57,103.63,19800.0,93.4546,93.5087,93.4185,93.4726,19800.0
2014-11-24 14:30:00,103.61,103.66,103.17,103.19,42500.0,93.4546,93.4997,93.0577,93.0758,42500.0
2014-11-24 15:00:00,103.2,103.29,103.15,103.28,51700.0,93.0848,93.166,93.0397,93.157,51700.0
2014-11-24 15:30:00,103.27,103.55,103.24,103.53,112600.0,93.1479,93.4005,93.1209,93.3824,112600.0
2014-11-25 09:30:00,103.22,103.85,103.22,103.75,122700.0,93.1028,93.6711,93.1028,93.5809,122700.0
2014-11-25 10:00:00,103.75,103.9,103.5,103.71,112900.0,93.5809,93.7162,93.3554,93.5448,112900.0
2014-11-25 10:30:00,103.7,103.7,103.4,103.51,49300.0,93.5358,93.5358,93.2652,93.3644,49300.0
2014-11-25 11:00:00,103.52,103.61,103.21,103.35,47800.0,93.3734,93.4546,93.0938,93.2201,47800.0
2014-11-25 11:30:00,103.37,103.52,103.35,103.35,12500.0,93.2381,93.3734,93.2201,93.2201,12500.0
2014-11-25 12:00:00,103.36,103.5,103.36,103.44,17400.0,93.2291,93.3554,93.2291,93.3013,17400.0
2014-11-25 12:30:00,103.46,103.52,103.4,103.4,13600.0,93.3193,93.3734,93.2652,93.2652,13600.0
2014-11-25 13:00:00,103.41,103.44,103.33,103.34,12200.0,93.2742,93.3013,93.2021,93.2111,12200.0
2014-11-25 13:30:00,103.35,103.43,103.34,103.36,12300.0,93.2201,93.2922,93.2111,93.2291,12300.0
2014-11-25 14:00:00,103.38,103.46,103.35,103.38,17000.0,93.2471,93.3193,93.2201,93.2471,17000.0
2014-11-25 14:30:00,103.39,103.43,103.29,103.29,22900.0,93.2562,93.2922,93.166,93.166,22900.0
2014-11-25 15:00:00,103.29,103.33,103.27,103.29,26400.0,93.166,93.2021,93.1479,93.166,26400.0
2014-11-25 15:30:00,103.29,103.3,103.07,103.19,56200.0,93.166,93.175,92.9675,93.0758,56200.0
2014-11-26 09:30:00,103.08,103.24,102.93,103.13,80300.0,92.9766,93.1209,92.8413,93.0217,80300.0
2014-11-26 10:00:00,103.13,103.44,103.09,103.35,15200.0,93.0217,93.3013,92.9856,93.2201,15200.0
2014-11-26 10:30:00,103.36,103.39,103.1,103.24,9000.0,93.2291,93.2562,92.9946,93.1209,9000.0
2014-11-26 11:00:00,103.34,103.39,103.2,103.2,5500.0,93.2111,93.2562,93.0848,93.0848,5500.0
2014-11-26 11:30:00,103.3,103.5,103.18,103.5,14200.0,93.175,93.3554,93.0668,93.3554,14200.0
2014-11-26 12:00:00,103.47,103.47,103.32,103.43,3800.0,93.3283,93.3283,93.193,93.2922,3800.0
2014-11-26 12:30:00,103.43,103.53,103.24,103.24,14700.0,93.2922,93.3824,93.1209,93.1209,14700.0
2014-11-26 13:00:00,103.21,103.35,103.21,103.34,5100.0,93.0938,93.2201,93.0938,93.2111,5100.0
2014-11-26 13:30:00,103.34,103.57,103.33,103.57,14400.0,93.2111,93.4185,93.2021,93.4185,14400.0
2014-11-26 14:00:00,103.55,103.81,103.49,103.81,25100.0,93.4005,93.635,93.3464,93.635,25100.0
2014-11-26 14:30:00,103.82,103.92,103.75,103.77,63200.0,93.644,93.7342,93.5809,93.5989,63200.0
2014-11-26 15:00:00,103.77,103.91,103.76,103.86,50300.0,93.5989,93.7252,93.5899,93.6801,50300.0
2014-11-26 15:30:00,103.86,103.86,103.64,103.77,88200.0,93.6801,93.6801,93.4817,93.5989,88200.0
2014-11-28 09:30:00,105.51,105.6,105.33,105.42,108800.0,95.1684,95.2496,95.006,95.0872,108800.0
2014-11-28 10:00:00,105.4,105.65,105.38,105.56,46500.0,95.0692,95.2947,95.0511,95.2135,46500.0
2014-11-28 10:30:00,105.56,105.82,105.55,105.74,20300.0,95.2135,95.448,95.2045,95.3758,20300.0
2014-11-28 11:00:00,105.72,105.72,105.47,105.5,18700.0,95.3578,95.3578,95.1323,95.1594,18700.0
2014-11-28 11:30:00,105.54,105.93,105.44,105.84,21100.0,95.1954,95.5472,95.1052,95.466,21100.0
2014-11-28 12:00:00,105.84,105.91,105.72,105.82,18300.0,95.466,95.5292,95.3578,95.448,18300.0
2014-11-28 12:30:00,105.79,105.79,105.54,105.73,22200.0,95.4209,95.4209,95.1954,95.3668,22200.0
2014-12-01 09:30:00,106.17,106.31,105.72,106.09,87100.0,95.7637,95.89,95.3578,95.6915,87100.0
2014-12-01 10:00:00,106.12,106.19,105.68,105.91,34700.0,95.7186,95.7817,95.3217,95.5292,34700.0
2014-12-01 10:30:00,106.0,106.1,105.4,105.46,73900.0,95.6103,95.7005,95.0692,95.1233,73900.0
2014-12-01 11:00:00,105.38,105.77,105.3,105.75,25400.0,95.0511,95.4029,94.979,95.3849,25400.0
2014-12-01 11:30:00,105.79,105.82,105.36,105.41,17500.0,95.4209,95.448,95.0331,95.0782,17500.0
2014-12-01 12:00:00,105.48,105.65,105.38,105.61,10000.0,95.1413,95.2947,95.0511,95.2586,10000.0
2014-12-01 12:30:00,105.6,105.68,105.44,105.6,8400.0,95.2496,95.3217,95.1052,95.2496,8400.0
2014-12-01 13:00:00,105.65,105.71,105.52,105.64,21800.0,95.2947,95.3488,95.1774,95.2856,21800.0
2014-12-01 13:30:00,105.65,105.72,105.57,105.62,12600.0,95.2947,95.3578,95.2225,95.2676,12600.0
2014-12-01 14:00:00,105.64,105.65,105.22,105.24,16700.0,95.2856,95.2947,94.9068,94.9248,16700.0
2014-12-01 14:30:00,105.25,105.41,105.22,105.4,7400.0,94.9339,95.0782,94.9068,95.0692,7400.0
2014-12-01 15:00:00,105.41,105.71,105.36,105.65,19100.0,95.0782,95.3488,95.0331,95.2947,19100.0
2014-12-01 15:30:00,105.69,105.69,105.37,105.41,22400.0,95.3307,95.3307,95.0421,95.0782,22400.0
2014-12-02 09:30:00,106.12,106.2,105.61,105.86,101900.0,95.7186,95.7907,95.2586,95.4841,101900.0
2014-12-02 10:00:00,105.86,105.89,105.5,105.53,39600.0,95.4841,95.5111,95.1594,95.1864,39600.0
2014-12-02 10:30:00,105.54,105.58,105.13,105.25,21200.0,95.1954,95.2315,94.8256,94.9339,21200.0
2014-12-02 11:00:00,105.28,105.34,105.04,105.13,19300.0,94.9609,95.015,94.7444,94.8256,19300.0
2014-12-02 11:30:00,105.19,105.67,105.19,105.64,17600.0,94.8797,95.3127,94.8797,95.2856,17600.0
2014-12-02 12:00:00,105.7,105.79,105.58,105.64,6100.0,95.3398,95.4209,95.2315,95.2856,6100.0
2014-12-02 12:30:00,105.65,105.68,105.52,105.61,4800.0,95.2947,95.3217,95.1774,95.2586,4800.0
2014-12-02 13:00:00,105.61,105.73,105.58,105.73,5200.0,95.2586,95.3668,95.2315,95.3668,5200.0
2014-12-02 13:30:00,105.71,105.76,105.58,105.67,6800.0,95.3488,95.3939,95.2315,95.3127,6800.0
2014-12-02 14:00:00,105.69,105.79,105.62,105.62,10200.0,95.3307,95.4209,95.2676,95.2676,10200.0
2014-12-02 14:30:00,105.61,105.83,105.56,105.83,7200.0,95.2586,95.457,95.2135,95.457,7200.0
2014-12-02 15:00:00,105.83,105.98,105.8,105.81,13700.0,95.457,95.5923,95.43,95.439,13700.0
2014-12-02 15:30:00,105.87,105.94,105.7,105.77,40900.0,95.4931,95.5562,95.3398,95.4029,40900.0
2014-12-03 09:30:00,106.25,106.75,106.1,106.53,80700.0,95.8358,96.2868,95.7005,96.0884,80700.0
2014-12-03 10:00:00,106.58,106.59,106.15,106.5,18900.0,96.1335,96.1425,95.7456,96.0613,18900.0
2014-12-03 10:30:00,106.51,106.7,106.32,106.35,10300.0,96.0704,96.2417,95.899,95.926,10300.0
2014-12-03 11:00:00,106.37,106.42,105.89,106.06,18000.0,95.9441,95.9892,95.5111,95.6645,18000.0
2014-12-03 11:30:00,106.11,106.55,106.02,106.53,13400.0,95.7096,96.1064,95.6284,96.0884,13400.0
2014-12-03 12:00:00,106.57,106.85,106.48,106.82,11600.0,96.1245,96.377,96.0433,96.35,11600.0
2014-12-03 12:30:00,106.82,107.34,106.82,107.31,88500.0,96.35,96.819,96.35,96.7919,88500.0
2014-12-03 13:00:00,107.31,107.47,107.2,107.47,28500.0,96.7919,96.9363,96.6927,96.9363,28500.0
2014-12-03 13:30:00,107.48,108.4,107.47,108.38,78100.0,96.9453,97.7751,96.9363,97.7571,78100.0
2014-12-03 14:00:00,108.38,108.81,108.28,108.77,74400.0,97.7571,98.1449,97.6669,98.1088,74400.0
2014-12-03 14:30:00,108.82,108.83,108.35,108.36,62700.0,98.1539,98.163,97.73,97.739,62700.0
2014-12-03 15:00:00,108.34,108.36,107.78,107.84,89300.0,97.721,97.739,97.2159,97.27,89300.0
2014-12-03 15:30:00,107.83,107.83,107.63,107.77,139400.0,97.261,97.261,97.0806,97.2069,139400.0
2014-12-04 09:30:00,108.23,108.36,107.36,107.59,55600.0,97.6218,97.739,96.837,97.0445,55600.0
2014-12-04 10:00:00,107.63,107.94,107.42,107.76,20900.0,97.0806,97.3602,96.8912,97.1978,20900.0
2014-12-04 10:30:00,107.79,107.84,107.42,107.65,17900.0,97.2249,97.27,96.8912,97.0986,17900.0
2014-12-04 11:00:00,107.55,107.68,107.31,107.56,17000.0,97.0084,97.1257,96.7919,97.0174,17000.0
2014-12-04 11:30:00,107.5,107.77,107.25,107.77,25600.0,96.9633,97.2069,96.7378,97.2069,25600.0
2014-12-04 12:00:00,107.77,107.77,107.59,107.59,6300.0,97.2069,97.2069,97.0445,97.0445,6300.0
2014-12-04 12:30:00,107.6,107.85,107.53,107.54,39900.0,97.0535,97.279,96.9904,96.9994,39900.0
2014-12-04 13:00:00,107.59,107.65,107.47,107.48,11800.0,97.0445,97.0986,96.9363,96.9453,11800.0
2014-12-04 13:30:00,107.42,107.46,107.35,107.4,6700.0,96.8912,96.9272,96.828,96.8731,6700.0
2014-12-04 14:00:00,107.43,107.56,107.4,107.5,11500.0,96.9002,97.0174,96.8731,96.9633,11500.0
2014-12-04 14:30:00,107.49,107.54,107.38,107.47,10800.0,96.9543,96.9994,96.8551,96.9363,10800.0
2014-12-04 15:00:00,107.47,107.5,107.04,107.09,20000.0,96.9363,96.9633,96.5484,96.5935,20000.0
2014-12-04 15:30:00,107.06,107.45,107.06,107.33,44600.0,96.5665,96.9182,96.5665,96.81,44600.0
2014-12-05 09:30:00,108.19,108.44,108.03,108.15,21200.0,97.5857,97.8112,97.4414,97.5496,21200.0
2014-12-05 10:00:00,108.28,108.78,108.15,108.36,30700.0,97.6669,98.1179,97.5496,97.739,30700.0
2014-12-05 10:30:00,108.48,108.99,108.48,108.77,19300.0,97.8473,98.3073,97.8473,98.1088,19300.0
2014-12-05 11:00:00,108.8,109.38,108.8,109.38,15400.0,98.1359,98.6591,98.1359,98.6591,15400.0
2014-12-05 11:30:00,109.3,109.44,109.26,109.33,11700.0,98.5869,98.7132,98.5508,98.614,11700.0
2014-12-05 12:00:00,109.26,109.44,109.26,109.26,101000.0,98.5508,98.7132,98.5508,98.5508,101000.0
2014-12-05 12:30:00,109.25,109.51,109.2,109.39,8200.0,98.5418,98.7763,98.4967,98.6681,8200.0
2014-12-05 13:00:00,109.43,109.44,109.15,109.25,5700.0,98.7042,98.7132,98.4516,98.5418,5700.0
2014-12-05 13:30:00,109.25,109.27,109.15,109.24,13000.0,98.5418,98.5598,98.4516,98.5328,13000.0
2014-12-05 14:00:00,109.22,109.25,109.18,109.25,24500.0,98.5147,98.5418,98.4787,98.5418,24500.0
2014-12-05 14:30:00,109.25,109.25,109.09,109.13,9200.0,98.5418,98.5418,98.3975,98.4336,9200.0
2014-12-05 15:00:00,109.1,109.22,109.07,109.11,17500.0,98.4065,98.5147,98.3794,98.4155,17500.0
2014-12-05 15:30:00,109.13,109.33,109.03,109.26,56100.0,98.4336,98.614,98.3434,98.5508,56100.0
2014-12-08 09:30:00,108.96,109.26,108.87,108.98,42000.0,98.2802,98.5508,98.199,98.2983,42000.0
2014-12-08 10:00:00,109.0,109.29,108.98,109.23,102400.0,98.3163,98.5779,98.2983,98.5238,102400.0
2014-12-08 10:30:00,109.23,109.56,109.13,109.36,29200.0,98.5238,98.8214,98.4336,98.641,29200.0
2014-12-08 11:00:00,109.38,109.47,109.21,109.23,55600.0,98.6591,98.7402,98.5057,98.5238,55600.0
2014-12-08 11:30:00,109.18,109.2,108.67,108.67,22400.0,98.4787,98.4967,98.0186,98.0186,22400.0
2014-12-08 12:00:00,108.7,108.7,108.08,108.22,24200.0,98.0457,98.0457,97.4865,97.6128,24200.0
2014-12-08 12:30:00,108.2,108.3,108.09,108.18,13900.0,97.5947,97.6849,97.4955,97.5767,13900.0
2014-12-08 13:00:00,108.17,108.33,107.84,107.95,17300.0,97.5677,97.712,97.27,97.3692,17300.0
2014-12-08 13:30:00,107.88,107.94,107.54,107.6,40000.0,97.3061,97.3602,96.9994,97.0535,40000.0
2014-12-08 14:00:00,107.57,107.87,107.35,107.83,34700.0,97.0265,97.2971,96.828,97.261,34700.0
2014-12-08 14:30:00,107.85,108.0,107.79,107.87,19200.0,97.279,97.4143,97.2249,97.2971,19200.0
2014-12-08 15:00:00,107.86,108.12,107.85,108.09,19700.0,97.288,97.5226,97.279,97.4955,19700.0
2014-12-08 15:30:00,108.07,108.19,107.89,107.97,55900.0,97.4775,97.5857,97.3151,97.3873,55900.0
2014-12-09 09:30:00,107.66,107.76,106.93,107.12,119900.0,97.1076,97.1978,96.4492,96.6206,119900.0
2014-12-09 10:00:00,107.09,107.15,106.69,106.79,51500.0,96.5935,96.6476,96.2327,96.3229,51500.0
2014-12-09 10:30:00,106.95,107.51,106.88,107.39,21900.0,96.4672,96.9723,96.4041,96.8641,21900.0
2014-12-09 11:00:00,107.37,107.82,107.23,107.8,14500.0,96.8461,97.252,96.7198,97.2339,14500.0
2014-12-09 11:30:00,107.65,107.75,107.32,107.64,23900.0,97.0986,97.1888,96.801,97.0896,23900.0
2014-12-09 12:00:00,107.57,107.65,107.41,107.48,5000.0,97.0265,97.0986,96.8821,96.9453,5000.0
2014-12-09 12:30:00,107.49,107.81,107.49,107.78,12000.0,96.9543,97.2429,96.9543,97.2159,12000.0
2014-12-09 13:00:00,107.77,108.28,107.77,108.13,9500.0,97.2069,97.6669,97.2069,97.5316,9500.0
2014-12-09 13:30:00,108.15,108.54,108.15,108.23,10400.0,97.5496,97.9014,97.5496,97.6218,10400.0
2014-12-09 14:00:00,108.25,108.26,108.01,108.07,11600.0,97.6398,97.6488,97.4233,97.4775,11600.0
2014-12-09 14:30:00,108.08,108.08,107.89,108.04,7000.0,97.4865,97.4865,97.3151,97.4504,7000.0
2014-12-09 15:00:00,107.99,108.16,107.68,107.72,19300.0,97.4053,97.5586,97.1257,97.1618,19300.0
2014-12-09 15:30:00,107.71,107.97,107.66,107.94,39900.0,97.1527,97.3873,97.1076,97.3602,39900.0
2014-12-10 09:30:00,108.41,108.41,107.68,107.86,41100.0,97.7841,97.7841,97.1257,97.288,41100.0
2014-12-10 10:00:00,107.82,108.24,107.8,108.07,38400.0,97.252,97.6308,97.2339,97.4775,38400.0
2014-12-10 10:30:00,108.03,108.32,107.75,108.28,35200.0,97.4414,97.703,97.1888,97.6669,35200.0
2014-12-10 11:00:00,108.27,108.5,108.11,108.25,13100.0,97.6579,97.8653,97.5135,97.6398,13100.0
2014-12-10 11:30:00,108.18,108.48,108.17,108.31,28600.0,97.5767,97.8473,97.5677,97.6939,28600.0
2014-12-10 12:00:00,108.31,108.31,107.59,107.59,22600.0,97.6939,97.6939,97.0445,97.0445,22600.0
2014-12-10 12:30:00,107.58,107.71,107.51,107.58,18800.0,97.0355,97.1527,96.9723,97.0355,18800.0
2014-12-10 13:00:00,107.59,107.89,107.5,107.78,11300.0,97.0445,97.3151,96.9633,97.2159,11300.0
2014-12-10 13:30:00,107.8,107.82,107.27,107.27,12800.0,97.2339,97.252,96.7559,96.7559,12800.0
2014-12-10 14:00:00,107.26,107.31,107.04,107.13,21800.0,96.7468,96.7919,96.5484,96.6296,21800.0
2014-12-10 14:30:00,107.14,107.15,106.84,106.84,30300.0,96.6386,96.6476,96.368,96.368,30300.0
2014-12-10 15:00:00,106.76,107.25,106.71,107.16,27700.0,96.2959,96.7378,96.2508,96.6567,27700.0
2014-12-10 15:30:00,107.16,107.22,106.92,107.04,131500.0,96.6567,96.7108,96.4402,96.5484,131500.0
2014-12-11 09:30:00,107.15,107.62,107.11,107.52,63200.0,96.6476,97.0716,96.6116,96.9814,63200.0
2014-12-11 10:00:00,107.49,108.0,107.37,108.0,22400.0,96.9543,97.4143,96.8461,97.4143,22400.0
2014-12-11 10:30:00,108.02,108.18,107.63,107.66,15700.0,97.4324,97.5767,97.0806,97.1076,15700.0
2014-12-11 11:00:00,107.69,107.94,107.59,107.78,54400.0,97.1347,97.3602,97.0445,97.2159,54400.0
2014-12-11 11:30:00,107.79,107.84,107.65,107.69,9500.0,97.2249,97.27,97.0986,97.1347,9500.0
2014-12-11 12:00:00,107.71,107.77,107.64,107.69,5800.0,97.1527,97.2069,97.0896,97.1347,5800.0
2014-12-11 12:30:00,107.68,107.84,107.65,107.84,5400.0,97.1257,97.27,97.0986,97.27,5400.0
2014-12-11 13:00:00,107.85,107.85,107.68,107.71,5700.0,97.279,97.279,97.1257,97.1527,5700.0
2014-12-11 13:30:00,107.78,107.86,107.59,107.59,9800.0,97.2159,97.288,97.0445,97.0445,9800.0
2014-12-11 14:00:00,107.59,107.65,107.46,107.46,11200.0,97.0445,97.0986,96.9272,96.9272,11200.0
2014-12-11 14:30:00,107.46,107.48,107.1,107.1,16400.0,96.9272,96.9453,96.6025,96.6025,16400.0
2014-12-11 15:00:00,107.11,107.57,107.11,107.43,9500.0,96.6116,97.0265,96.6116,96.9002,9500.0
2014-12-11 15:30:00,107.45,107.53,106.89,106.97,33000.0,96.9182,96.9904,96.4131,96.4853,33000.0
2014-12-12 09:30:00,108.06,108.14,107.47,107.62,43600.0,97.4684,97.5406,96.9363,97.0716,43600.0
2014-12-12 10:00:00,107.58,107.81,107.35,107.56,12100.0,97.0355,97.2429,96.828,97.0174,12100.0
2014-12-12 10:30:00,107.54,107.64,107.3,107.35,22400.0,96.9994,97.0896,96.7829,96.828,22400.0
2014-12-12 11:00:00,107.26,107.54,106.51,106.55,17600.0,96.7468,96.9994,96.0704,96.1064,17600.0
2014-12-12 11:30:00,106.59,107.26,106.51,107.04,43900.0,96.1425,96.7468,96.0704,96.5484,43900.0
2014-12-12 12:00:00,106.98,107.02,106.49,106.53,18800.0,96.4943,96.5304,96.0523,96.0884,18800.0
2014-12-12 12:30:00,106.57,106.57,106.11,106.24,32700.0,96.1245,96.1245,95.7096,95.8268,32700.0
2014-12-12 13:00:00,106.23,106.57,106.08,106.55,24800.0,95.8178,96.1245,95.6825,96.1064,24800.0
2014-12-12 13:30:00,106.57,107.04,106.44,107.0,24800.0,96.1245,96.5484,96.0072,96.5123,24800.0
2014-12-12 14:00:00,106.97,107.0,106.71,106.74,20300.0,96.4853,96.5123,96.2508,96.2778,20300.0
2014-12-12 14:30:00,106.74,107.01,106.72,106.97,32200.0,96.2778,96.5214,96.2598,96.4853,32200.0
2014-12-12 15:00:00,106.97,107.07,106.77,106.84,16100.0,96.4853,96.5755,96.3049,96.368,16100.0
2014-12-12 15:30:00,106.84,106.84,106.0,106.0,73600.0,96.368,96.368,95.6103,95.6103,73600.0
2014-12-15 09:30:00,106.51,106.73,105.97,106.13,43300.0,96.0704,96.2688,95.5833,95.7276,43300.0
2014-12-15 10:00:00,106.07,106.07,105.07,105.15,23800.0,95.6735,95.6735,94.7715,94.8437,23800.0
2014-12-15 10:30:00,105.14,105.21,104.2,104.42,52400.0,94.8346,94.8978,93.9868,94.1852,52400.0
2014-12-15 11:00:00,104.42,104.53,103.51,103.74,77500.0,94.1852,94.2844,93.3644,93.5719,77500.0
2014-12-15 11:30:00,103.72,103.81,103.26,103.3,31200.0,93.5538,93.635,93.1389,93.175,31200.0
2014-12-15 12:00:00,103.32,103.83,103.32,103.73,14200.0,93.193,93.653,93.193,93.5628,14200.0
2014-12-15 12:30:00,103.76,104.07,103.57,103.9,20800.0,93.5899,93.8695,93.4185,93.7162,20800.0
2014-12-15 13:00:00,103.92,104.05,103.66,103.76,11900.0,93.7342,93.8515,93.4997,93.5899,11900.0
2014-12-15 13:30:00,103.72,103.81,103.48,103.63,13300.0,93.5538,93.635,93.3373,93.4726,13300.0
2014-12-15 14:00:00,103.65,104.01,103.52,103.89,14400.0,93.4907,93.8154,93.3734,93.7072,14400.0
2014-12-15 14:30:00,103.83,104.01,103.61,103.65,20900.0,93.653,93.8154,93.4546,93.4907,20900.0
2014-12-15 15:00:00,103.66,103.88,103.65,103.66,24800.0,93.4997,93.6981,93.4907,93.4997,24800.0
2014-12-15 15:30:00,103.64,103.86,103.32,103.4,83300.0,93.4817,93.6801,93.193,93.2652,83300.0
2014-12-16 09:30:00,103.63,104.56,103.6,104.2,65400.0,93.4726,94.3115,93.4456,93.9868,65400.0
2014-12-16 10:00:00,104.24,104.76,103.91,104.71,55300.0,94.0229,94.4919,93.7252,94.4468,55300.0
2014-12-16 10:30:00,104.7,105.1,104.33,105.01,140700.0,94.4378,94.7986,94.104,94.7174,140700.0
2014-12-16 11:00:00,105.01,106.35,104.81,106.2,52900.0,94.7174,95.926,94.537,95.7907,52900.0
2014-12-16 11:30:00,106.14,106.38,105.79,106.13,28900.0,95.7366,95.9531,95.4209,95.7276,28900.0
2014-12-16 12:00:00,106.14,106.21,105.95,106.02,7000.0,95.7366,95.7998,95.5652,95.6284,7000.0
2014-12-16 12:30:00,106.05,106.24,105.81,105.97,26900.0,95.6554,95.8268,95.439,95.5833,26900.0
2014-12-16 13:00:00,105.96,106.08,105.32,105.45,12900.0,95.5743,95.6825,94.997,95.1143,12900.0
2014-12-16 13:30:00,105.45,106.0,105.27,105.78,20500.0,95.1143,95.6103,94.9519,95.4119,20500.0
2014-12-16 14:00:00,105.79,105.97,105.68,105.84,13600.0,95.4209,95.5833,95.3217,95.466,13600.0
2014-12-16 14:30:00,105.88,105.89,105.36,105.48,16800.0,95.5021,95.5111,95.0331,95.1413,16800.0
2014-12-16 15:00:00,105.45,105.57,105.24,105.35,19800.0,95.1143,95.2225,94.9248,95.0241,19800.0
2014-12-16 15:30:00,105.34,105.6,104.81,104.82,58200.0,95.015,95.2496,94.537,94.546,58200.0
2014-12-17 09:30:00,104.08,104.47,103.83,104.47,55600.0,93.8785,94.2303,93.653,94.2303,55600.0
2014-12-17 10:00:00,104.52,104.7,104.13,104.28,27300.0,94.2754,94.4378,93.9236,94.0589,27300.0
2014-12-17 10:30:00,104.1,104.52,103.99,104.32,31300.0,93.8966,94.2754,93.7974,94.095,31300.0
2014-12-17 11:00:00,104.45,104.67,104.31,104.47,17800.0,94.2123,94.4107,94.086,94.2303,17800.0
2014-12-17 11:30:00,104.54,104.61,104.3,104.5,24500.0,94.2935,94.3566,94.077,94.2574,24500.0
2014-12-17 12:00:00,104.56,104.82,104.49,104.53,4900.0,94.3115,94.546,94.2484,94.2844,4900.0
2014-12-17 12:30:00,104.54,104.68,104.35,104.41,5300.0,94.2935,94.4197,94.1221,94.1762,5300.0
2014-12-17 13:00:00,104.43,104.71,104.37,104.68,11000.0,94.1942,94.4468,94.1401,94.4197,11000.0
2014-12-17 13:30:00,104.62,104.98,104.48,104.98,27600.0,94.3656,94.6903,94.2393,94.6903,27600.0
2014-12-17 14:00:00,104.96,105.76,104.84,105.71,40700.0,94.6723,95.3939,94.564,95.3488,40700.0
2014-12-17 14:30:00,105.74,105.77,104.89,104.9,71600.0,95.3758,95.4029,94.6091,94.6182,71600.0
2014-12-17 15:00:00,104.91,105.61,104.57,105.51,31900.0,94.6272,95.2586,94.3205,95.1684,31900.0
2014-12-17 15:30:00,105.57,105.98,105.43,105.68,53700.0,95.2225,95.5923,95.0962,95.3217,53700.0
2014-12-18 09:30:00,106.12,106.61,106.06,106.46,65400.0,95.7186,96.1606,95.6645,96.0253,65400.0
2014-12-18 10:00:00,106.49,107.03,106.49,106.72,39400.0,96.0523,96.5394,96.0523,96.2598,39400.0
2014-12-18 10:30:00,106.76,107.12,106.58,107.06,20400.0,96.2959,96.6206,96.1335,96.5665,20400.0
2014-12-18 11:00:00,107.01,107.02,106.54,106.89,10700.0,96.5214,96.5304,96.0974,96.4131,10700.0
2014-12-18 11:30:00,106.99,107.53,106.94,107.47,18200.0,96.5033,96.9904,96.4582,96.9363,18200.0
2014-12-18 12:00:00,107.46,107.65,107.33,107.44,13700.0,96.9272,97.0986,96.81,96.9092,13700.0
2014-12-18 12:30:00,107.42,107.5,107.3,107.4,7300.0,96.8912,96.9633,96.7829,96.8731,7300.0
2014-12-18 13:00:00,107.36,107.65,107.33,107.55,9100.0,96.837,97.0986,96.81,97.0084,9100.0
2014-12-18 13:30:00,107.58,107.78,107.52,107.69,11800.0,97.0355,97.2159,96.9814,97.1347,11800.0
2014-12-18 14:00:00,107.68,107.94,107.63,107.92,36500.0,97.1257,97.3602,97.0806,97.3422,36500.0
2014-12-18 14:30:00,107.9,108.0,107.7,107.72,26800.0,97.3241,97.4143,97.1437,97.1618,26800.0
2014-12-18 15:00:00,107.72,107.96,107.61,107.63,36600.0,97.1618,97.3782,97.0625,97.0806,36600.0
2014-12-18 15:30:00,107.62,108.12,107.54,108.11,66200.0,97.0716,97.5226,96.9994,97.5135,66200.0
2014-12-19 09:30:00,106.44,106.71,106.36,106.66,137500.0,96.0072,96.2508,95.9351,96.2057,137500.0
2014-12-19 10:00:00,106.67,106.75,106.28,106.51,68100.0,96.2147,96.2868,95.8629,96.0704,68100.0
2014-12-19 10:30:00,106.59,106.92,106.3,106.82,38800.0,96.1425,96.4402,95.8809,96.35,38800.0
2014-12-19 11:00:00,106.82,106.86,106.46,106.46,16900.0,96.35,96.3861,96.0253,96.0253,16900.0
2014-12-19 11:30:00,106.45,106.5,106.08,106.27,46600.0,96.0162,96.0613,95.6825,95.8539,46600.0
2014-12-19 12:00:00,106.23,106.44,106.21,106.31,11700.0,95.8178,96.0072,95.7998,95.89,11700.0
2014-12-19 12:30:00,106.29,106.42,106.23,106.34,11600.0,95.8719,95.9892,95.8178,95.917,11600.0
2014-12-19 13:00:00,106.37,106.5,106.32,106.38,30400.0,95.9441,96.0613,95.899,95.9531,30400.0
2014-12-19 13:30:00,106.45,106.51,106.38,106.49,15000.0,96.0162,96.0704,95.9531,96.0523,15000.0
2014-12-19 14:00:00,106.51,106.69,106.49,106.69,20700.0,96.0704,96.2327,96.0523,96.2327,20700.0
2014-12-19 14:30:00,106.69,106.98,106.66,106.92,18300.0,96.2327,96.4943,96.2057,96.4402,18300.0
2014-12-19 15:00:00,106.92,107.12,106.85,107.06,25300.0,96.4402,96.6206,96.377,96.5665,25300.0
2014-12-19 15:30:00,107.07,107.19,106.78,106.86,44800.0,96.5755,96.6837,96.3139,96.3861,44800.0
2014-12-22 09:30:00,107.44,108.01,107.44,107.92,44800.0,96.9092,97.4233,96.9092,97.3422,44800.0
2014-12-22 10:00:00,107.95,108.45,107.85,108.34,90600.0,97.3692,97.8202,97.279,97.721,90600.0
2014-12-22 10:30:00,108.39,108.85,108.33,108.82,36100.0,97.7661,98.181,97.712,98.1539,36100.0
2014-12-22 11:00:00,108.79,108.81,108.6,108.68,13500.0,98.1269,98.1449,97.9555,98.0277,13500.0
2014-12-22 11:30:00,108.7,108.95,108.65,108.9,56900.0,98.0457,98.2712,98.0006,98.2261,56900.0
2014-12-22 12:00:00,108.88,109.05,108.82,109.02,18600.0,98.2081,98.3614,98.1539,98.3343,18600.0
2014-12-22 12:30:00,109.02,109.58,109.02,109.57,41100.0,98.3343,98.8395,98.3343,98.8304,41100.0
2014-12-22 13:00:00,109.56,109.82,109.54,109.77,39100.0,98.8214,99.0559,98.8034,99.0108,39100.0
2014-12-22 13:30:00,109.78,109.93,109.74,109.77,31700.0,99.0199,99.1551,98.9838,99.0108,31700.0
2014-12-22 14:00:00,109.74,109.75,109.53,109.53,26800.0,98.9838,98.9928,98.7944,98.7944,26800.0
2014-12-22 14:30:00,109.55,109.62,109.49,109.49,26800.0,98.8124,98.8755,98.7583,98.7583,26800.0
2014-12-22 15:00:00,109.47,109.59,109.42,109.53,40500.0,98.7402,98.8485,98.6951,98.7944,40500.0
2014-12-22 15:30:00,109.53,109.58,109.3,109.49,74500.0,98.7944,98.8395,98.5869,98.7583,74500.0
2014-12-23 09:30:00,108.84,109.22,108.75,109.14,58600.0,98.172,98.5147,98.0908,98.4426,58600.0
2014-12-23 10:00:00,109.15,109.6,109.13,109.59,45600.0,98.4516,98.8575,98.4336,98.8485,45600.0
2014-12-23 10:30:00,109.48,109.48,109.12,109.24,11600.0,98.7493,98.7493,98.4245,98.5328,11600.0
2014-12-23 11:00:00,109.24,109.46,109.18,109.33,35100.0,98.5328,98.7312,98.4787,98.614,35100.0
2014-12-23 11:30:00,109.32,109.45,109.14,109.18,9800.0,98.6049,98.7222,98.4426,98.4787,9800.0
2014-12-23 12:00:00,109.18,109.18,108.95,108.96,19500.0,98.4787,98.4787,98.2712,98.2802,19500.0
2014-12-23 12:30:00,108.9,109.06,108.87,109.05,13000.0,98.2261,98.3704,98.199,98.3614,13000.0
2014-12-23 13:00:00,109.03,109.04,108.93,108.98,7100.0,98.3434,98.3524,98.2532,98.2983,7100.0
2014-12-23 13:30:00,108.97,109.1,108.96,109.01,14200.0,98.2892,98.4065,98.2802,98.3253,14200.0
2014-12-23 14:00:00,108.98,109.13,108.89,109.13,16700.0,98.2983,98.4336,98.2171,98.4336,16700.0
2014-12-23 14:30:00,109.13,109.24,109.13,109.14,16700.0,98.4336,98.5328,98.4336,98.4426,16700.0
2014-12-23 15:00:00,109.13,109.3,109.11,109.12,34300.0,98.4336,98.5869,98.4155,98.4245,34300.0
2014-12-23 15:30:00,109.08,109.27,109.0,109.18,37700.0,98.3885,98.5598,98.3163,98.4787,37700.0
2014-12-24 09:30:00,109.25,109.4,108.86,108.94,6300.0,98.5418,98.6771,98.19,98.2622,6300.0
2014-12-24 10:00:00,109.13,109.48,108.96,109.48,5000.0,98.4336,98.7493,98.2802,98.7493,5000.0
2014-12-24 10:30:00,109.51,109.74,109.5,109.7,3800.0,98.7763,98.9838,98.7673,98.9477,3800.0
2014-12-24 11:00:00,109.67,109.71,109.53,109.62,5800.0,98.9206,98.9567,98.7944,98.8755,5800.0
2014-12-24 11:30:00,109.63,109.7,109.57,109.57,2300.0,98.8846,98.9477,98.8304,98.8304,2300.0
2014-12-24 12:00:00,109.58,109.69,109.52,109.6,10100.0,98.8395,98.9387,98.7853,98.8575,10100.0
2014-12-24 12:30:00,109.59,109.76,109.59,109.64,12700.0,98.8485,99.0018,98.8485,98.8936,12700.0
2014-12-26 09:30:00,109.85,109.91,109.21,109.34,8800.0,99.083,99.1371,98.5057,98.623,8800.0
2014-12-26 10:00:00,109.37,109.49,109.24,109.37,36600.0,98.65,98.7583,98.5328,98.65,36600.0
2014-12-26 10:30:00,109.38,109.4,109.32,109.37,13000.0,98.6591,98.6771,98.6049,98.65,13000.0
2014-12-26 11:00:00,109.37,109.43,109.37,109.4,4500.0,98.65,98.7042,98.65,98.6771,4500.0
2014-12-26 11:30:00,109.4,109.46,109.38,109.42,5300.0,98.6771,98.7312,98.6591,98.6951,5300.0
2014-12-26 12:00:00,109.41,109.41,109.36,109.39,4800.0,98.6861,98.6861,98.641,98.6681,4800.0
2014-12-26 12:30:00,109.38,109.41,109.34,109.37,6500.0,98.6591,98.6861,98.623,98.65,6500.0
2014-12-26 13:00:00,109.36,109.45,109.33,109.39,8400.0,98.641,98.7222,98.614,98.6681,8400.0
2014-12-26 13:30:00,109.39,109.41,109.36,109.36,6800.0,98.6681,98.6861,98.641,98.641,6800.0
2014-12-26 14:00:00,109.37,109.42,109.31,109.4,15400.0,98.65,98.6951,98.5959,98.6771,15400.0
2014-12-26 14:30:00,109.4,109.5,109.17,109.45,29800.0,98.6771,98.7673,98.4696,98.7222,29800.0
2014-12-26 15:00:00,109.45,109.51,109.26,109.3,10200.0,98.7222,98.7763,98.5508,98.5869,10200.0
2014-12-26 15:30:00,109.3,109.34,109.25,109.32,24200.0,98.5869,98.623,98.5418,98.6049,24200.0
2014-12-29 09:30:00,109.17,109.43,109.12,109.33,23000.0,98.4696,98.7042,98.4245,98.614,23000.0
2014-12-29 10:00:00,109.3,109.33,109.15,109.17,29700.0,98.5869,98.614,98.4516,98.4696,29700.0
2014-12-29 10:30:00,109.16,109.4,109.13,109.28,5800.0,98.4606,98.6771,98.4336,98.5689,5800.0
2014-12-29 11:00:00,109.27,109.43,109.12,109.37,7200.0,98.5598,98.7042,98.4245,98.65,7200.0
2014-12-29 11:30:00,109.5,109.52,109.36,109.36,3900.0,98.7673,98.7853,98.641,98.641,3900.0
2014-12-29 12:00:00,109.45,109.59,109.45,109.57,3800.0,98.7222,98.8485,98.7222,98.8304,3800.0
2014-12-29 12:30:00,109.52,109.59,109.46,109.57,3100.0,98.7853,98.8485,98.7312,98.8304,3100.0
2014-12-29 13:00:00,109.43,109.48,109.31,109.36,4600.0,98.7042,98.7493,98.5959,98.641,4600.0
2014-12-29 13:30:00,109.29,109.32,109.15,109.23,6100.0,98.5779,98.6049,98.4516,98.5238,6100.0
2014-12-29 14:00:00,109.17,109.25,109.06,109.17,11100.0,98.4696,98.5418,98.3704,98.4696,11100.0
2014-12-29 14:30:00,109.19,109.25,109.16,109.22,6800.0,98.4877,98.5418,98.4606,98.5147,6800.0
2014-12-29 15:00:00,109.22,109.27,109.17,109.17,4300.0,98.5147,98.5598,98.4696,98.4696,4300.0
2014-12-29 15:30:00,109.15,109.45,109.14,109.43,38800.0,98.4516,98.7222,98.4426,98.7042,38800.0
2014-12-30 09:30:00,108.73,108.82,108.58,108.64,110800.0,98.0728,98.1539,97.9375,97.9916,110800.0
2014-12-30 10:00:00,108.66,108.86,108.5,108.56,35500.0,98.0096,98.19,97.8653,97.9194,35500.0
2014-12-30 10:30:00,108.56,108.61,108.39,108.45,17900.0,97.9194,97.9645,97.7661,97.8202,17900.0
2014-12-30 11:00:00,108.43,108.44,108.14,108.3,18000.0,97.8022,97.8112,97.5406,97.6849,18000.0
2014-12-30 11:30:00,108.2,108.28,108.1,108.28,10400.0,97.5947,97.6669,97.5045,97.6669,10400.0
2014-12-30 12:00:00,108.25,108.31,108.09,108.12,3600.0,97.6398,97.6939,97.4955,97.5226,3600.0
2014-12-30 12:30:00,108.15,108.15,107.99,108.11,4500.0,97.5496,97.5496,97.4053,97.5135,4500.0
2014-12-30 13:00:00,108.11,108.18,108.05,108.14,5800.0,97.5135,97.5767,97.4594,97.5406,5800.0
2014-12-30 13:30:00,108.19,108.3,108.11,108.28,5500.0,97.5857,97.6849,97.5135,97.6669,5500.0
2014-12-30 14:00:00,108.28,108.34,108.08,108.18,8900.0,97.6669,97.721,97.4865,97.5767,8900.0
2014-12-30 14:30:00,108.18,108.42,108.18,108.37,21100.0,97.5767,97.7932,97.5767,97.7481,21100.0
2014-12-30 15:00:00,108.35,108.42,107.97,108.0,15400.0,97.73,97.7932,97.3873,97.4143,15400.0
2014-12-30 15:30:00,108.0,108.3,108.0,108.18,31300.0,97.4143,97.6849,97.4143,97.5767,31300.0
2014-12-31 09:30:00,108.03,108.18,107.72,108.02,4800.0,97.4414,97.5767,97.1618,97.4324,4800.0
2014-12-31 10:00:00,108.19,108.87,108.18,108.78,6400.0,97.5857,98.199,97.5767,98.1179,6400.0
2014-12-31 10:30:00,108.82,109.32,108.75,109.24,13700.0,98.1539,98.6049,98.0908,98.5328,13700.0
2014-12-31 11:00:00,109.22,109.25,108.73,108.91,8400.0,98.5147,98.5418,98.0728,98.2351,8400.0
2014-12-31 11:30:00,108.94,108.97,108.59,108.71,13800.0,98.2622,98.2892,97.9465,98.0547,13800.0
2014-12-31 12:00:00,108.73,108.86,108.41,108.42,22600.0,98.0728,98.19,97.7841,97.7932,22600.0
2014-12-31 12:30:00,108.42,108.6,108.31,108.55,14600.0,97.7932,97.9555,97.6939,97.9104,14600.0
2014-12-31 13:00:00,108.6,108.94,108.5,108.64,38100.0,97.9555,98.2622,97.8653,97.9916,38100.0
2014-12-31 13:30:00,108.66,109.17,108.6,109.0,37600.0,98.0096,98.4696,97.9555,98.3163,37600.0
2014-12-31 14:00:00,109.01,109.03,108.23,108.3,23700.0,98.3253,98.3434,97.6218,97.6849,23700.0
2014-12-31 14:30:00,108.32,108.39,107.99,108.27,18400.0,97.703,97.7661,97.4053,97.6579,18400.0
2014-12-31 15:00:00,108.27,108.42,108.09,108.22,11600.0,97.6579,97.7932,97.4955,97.6128,11600.0
2014-12-31 15:30:00,108.23,108.32,107.76,107.84,96000.0,97.6218,97.703,97.1978,97.27,96000.0
2015-01-02 09:30:00,107.67,108.21,107.67,108.16,38600.0,97.1167,97.6037,97.1167,97.5586,38600.0
2015-01-02 10:00:00,108.2,108.41,107.92,108.12,26100.0,97.5947,97.7841,97.3422,97.5226,26100.0
2015-01-02 10:30:00,108.13,108.17,107.32,107.5,38300.0,97.5316,97.5677,96.801,96.9633,38300.0
2015-01-02 11:00:00,107.29,107.33,106.79,107.23,30300.0,96.7739,96.81,96.3229,96.7198,30300.0
2015-01-02 11:30:00,107.11,107.14,106.57,106.8,16900.0,96.6116,96.6386,96.1245,96.3319,16900.0
2015-01-02 12:00:00,106.9,106.99,106.77,106.84,9800.0,96.4221,96.5033,96.3049,96.368,9800.0
2015-01-02 12:30:00,106.89,107.04,106.7,106.87,9200.0,96.4131,96.5484,96.2417,96.3951,9200.0
2015-01-02 13:00:00,106.85,107.11,106.85,107.11,6500.0,96.377,96.6116,96.377,96.6116,6500.0
2015-01-02 13:30:00,107.0,107.24,106.95,107.19,8500.0,96.5123,96.7288,96.4672,96.6837,8500.0
2015-01-02 14:00:00,107.19,107.59,107.18,107.53,19300.0,96.6837,97.0445,96.6747,96.9904,19300.0
2015-01-02 14:30:00,107.54,107.66,107.43,107.46,18300.0,96.9994,97.1076,96.9002,96.9272,18300.0
2015-01-02 15:00:00,107.4,107.52,107.28,107.36,25900.0,96.8731,96.9814,96.7649,96.837,25900.0
2015-01-02 15:30:00,107.36,107.67,107.33,107.37,50300.0,96.837,97.1167,96.81,96.8461,50300.0
2015-01-05 09:30:00,105.82,106.09,105.08,105.51,89200.0,95.448,95.6915,94.7805,95.1684,89200.0
2015-01-05 10:00:00,105.4,105.89,105.33,105.59,21000.0,95.0692,95.5111,95.006,95.2405,21000.0
2015-01-05 10:30:00,105.57,105.57,104.76,104.93,55500.0,95.2225,95.2225,94.4919,94.6452,55500.0
2015-01-05 11:00:00,104.9,104.93,104.18,104.21,109500.0,94.6182,94.6452,93.9687,93.9958,109500.0
2015-01-05 11:30:00,104.16,104.45,104.13,104.23,38100.0,93.9507,94.2123,93.9236,94.0138,38100.0
2015-01-05 12:00:00,104.2,104.35,103.98,104.12,15300.0,93.9868,94.1221,93.7883,93.9146,15300.0
2015-01-05 12:30:00,104.05,104.19,103.91,103.97,40800.0,93.8515,93.9778,93.7252,93.7793,40800.0
2015-01-05 13:00:00,103.97,104.03,103.69,103.81,12000.0,93.7793,93.8334,93.5268,93.635,12000.0
2015-01-05 13:30:00,103.84,103.98,103.76,103.98,17800.0,93.6621,93.7883,93.5899,93.7883,17800.0
2015-01-05 14:00:00,103.94,104.04,103.76,103.88,13300.0,93.7523,93.8425,93.5899,93.6981,13300.0
2015-01-05 14:30:00,103.88,103.91,103.65,103.74,15600.0,93.6981,93.7252,93.4907,93.5719,15600.0
2015-01-05 15:00:00,103.72,104.02,103.72,103.99,27900.0,93.5538,93.8244,93.5538,93.7974,27900.0
2015-01-05 15:30:00,103.97,104.18,103.76,103.81,79400.0,93.7793,93.9687,93.5899,93.635,79400.0
2015-01-06 09:30:00,102.61,102.7,101.94,101.94,84300.0,92.5526,92.6338,91.9483,91.9483,84300.0
2015-01-06 10:00:00,101.99,102.38,101.63,102.33,74100.0,91.9934,92.3452,91.6687,92.3001,74100.0
2015-01-06 10:30:00,102.32,102.32,101.48,101.48,54600.0,92.291,92.291,91.5334,91.5334,54600.0
2015-01-06 11:00:00,101.47,101.55,101.1,101.14,64700.0,91.5244,91.5965,91.1906,91.2267,64700.0
2015-01-06 11:30:00,101.15,101.26,100.92,101.17,25300.0,91.2357,91.3349,91.0283,91.2538,25300.0
2015-01-06 12:00:00,101.0,101.07,100.56,100.74,29200.0,91.1004,91.1636,90.7036,90.8659,29200.0
2015-01-06 12:30:00,100.72,101.23,100.58,101.0,37300.0,90.8479,91.3079,90.7216,91.1004,37300.0
2015-01-06 13:00:00,101.05,101.05,100.56,100.8,32500.0,91.1455,91.1455,90.7036,90.92,32500.0
2015-01-06 13:30:00,100.79,101.09,100.68,101.08,24800.0,90.911,91.1816,90.8118,91.1726,24800.0
2015-01-06 14:00:00,101.08,101.37,100.87,101.3,42400.0,91.1726,91.4342,90.9832,91.371,42400.0
2015-01-06 14:30:00,101.32,101.45,101.13,101.35,38900.0,91.3891,91.5063,91.2177,91.4161,38900.0
2015-01-06 15:00:00,101.34,101.46,101.14,101.31,55800.0,91.4071,91.5153,91.2267,91.38,55800.0
2015-01-06 15:30:00,101.32,101.32,100.54,100.76,110000.0,91.3891,91.3891,90.6855,90.884,110000.0
2015-01-07 09:30:00,100.48,100.94,100.28,100.84,87400.0,90.6314,91.0463,90.451,90.9561,87400.0
2015-01-07 10:00:00,100.82,101.21,100.71,101.1,44600.0,90.9381,91.2898,90.8389,91.1906,44600.0
2015-01-07 10:30:00,101.09,101.11,100.68,100.83,45400.0,91.1816,91.1996,90.8118,90.9471,45400.0
2015-01-07 11:00:00,100.9,100.97,100.21,100.26,30200.0,91.0102,91.0734,90.3879,90.433,30200.0
2015-01-07 11:30:00,100.36,101.06,100.31,101.05,45200.0,90.5232,91.1545,90.4781,91.1455,45200.0
2015-01-07 12:00:00,101.05,101.24,100.97,101.13,50100.0,91.1455,91.3169,91.0734,91.2177,50100.0
2015-01-07 12:30:00,101.13,101.25,101.04,101.17,92400.0,91.2177,91.3259,91.1365,91.2538,92400.0
2015-01-07 13:00:00,101.17,101.41,101.08,101.1,29900.0,91.2538,91.4702,91.1726,91.1906,29900.0
2015-01-07 13:30:00,101.13,101.36,101.0,101.34,25100.0,91.2177,91.4251,91.1004,91.4071,25100.0
2015-01-07 14:00:00,101.26,101.3,100.93,100.95,42100.0,91.3349,91.371,91.0373,91.0553,42100.0
2015-01-07 14:30:00,100.95,101.17,100.94,101.01,47900.0,91.0553,91.2538,91.0463,91.1094,47900.0
2015-01-07 15:00:00,101.04,101.31,101.04,101.14,26000.0,91.1365,91.38,91.1365,91.2267,26000.0
2015-01-07 15:30:00,101.19,101.31,101.11,101.26,37700.0,91.2718,91.38,91.1996,91.3349,37700.0
2015-01-08 09:30:00,101.94,103.12,101.85,103.12,51400.0,91.9483,93.0126,91.8671,93.0126,51400.0
2015-01-08 10:00:00,103.12,103.65,103.09,103.62,45700.0,93.0126,93.4907,92.9856,93.4636,45700.0
2015-01-08 10:30:00,103.65,103.88,103.54,103.88,19000.0,93.4907,93.6981,93.3915,93.6981,19000.0
2015-01-08 11:00:00,104.0,104.25,103.94,104.06,37400.0,93.8064,94.0319,93.7523,93.8605,37400.0
2015-01-08 11:30:00,104.03,104.12,103.62,103.62,41600.0,93.8334,93.9146,93.4636,93.4636,41600.0
2015-01-08 12:00:00,103.6,103.6,103.23,103.45,22900.0,93.4456,93.4456,93.1119,93.3103,22900.0
2015-01-08 12:30:00,103.5,103.76,103.5,103.76,16200.0,93.3554,93.5899,93.3554,93.5899,16200.0
2015-01-08 13:00:00,103.75,103.82,103.53,103.63,17700.0,93.5809,93.644,93.3824,93.4726,17700.0
2015-01-08 13:30:00,103.68,103.72,103.32,103.38,18400.0,93.5177,93.5538,93.193,93.2471,18400.0
2015-01-08 14:00:00,103.38,103.53,103.35,103.48,9000.0,93.2471,93.3824,93.2201,93.3373,9000.0
2015-01-08 14:30:00,103.5,103.5,103.37,103.38,11200.0,93.3554,93.3554,93.2381,93.2471,11200.0
2015-01-08 15:00:00,103.38,103.47,103.33,103.4,22200.0,93.2471,93.3283,93.2021,93.2652,22200.0
2015-01-08 15:30:00,103.39,103.54,103.18,103.41,62100.0,93.2562,93.3915,93.0668,93.2742,62100.0
2015-01-09 09:30:00,103.24,103.24,102.13,102.14,41000.0,93.1209,93.1209,92.1197,92.1287,41000.0
2015-01-09 10:00:00,102.08,102.87,102.03,102.07,21100.0,92.0746,92.7871,92.0295,92.0656,21100.0
2015-01-09 10:30:00,102.07,102.19,101.74,101.75,25800.0,92.0656,92.1738,91.7679,91.7769,25800.0
2015-01-09 11:00:00,101.71,101.72,100.97,101.48,50700.0,91.7408,91.7499,91.0734,91.5334,50700.0
2015-01-09 11:30:00,101.49,101.91,101.41,101.91,27000.0,91.5424,91.9212,91.4702,91.9212,27000.0
2015-01-09 12:00:00,101.91,102.0,101.78,101.8,7800.0,91.9212,92.0024,91.804,91.822,7800.0
2015-01-09 12:30:00,101.77,101.92,101.6,101.66,9900.0,91.795,91.9303,91.6416,91.6957,9900.0
2015-01-09 13:00:00,101.59,101.85,101.46,101.65,24400.0,91.6326,91.8671,91.5153,91.6867,24400.0
2015-01-09 13:30:00,101.66,101.86,101.56,101.77,16400.0,91.6957,91.8761,91.6055,91.795,16400.0
2015-01-09 14:00:00,101.75,102.02,101.72,102.02,31900.0,91.7769,92.0205,91.7499,92.0205,31900.0
2015-01-09 14:30:00,102.04,102.11,101.96,102.11,8300.0,92.0385,92.1016,91.9663,92.1016,8300.0
2015-01-09 15:00:00,102.12,102.44,102.12,102.3,25400.0,92.1106,92.3993,92.1106,92.273,25400.0
2015-01-09 15:30:00,102.32,102.45,102.03,102.07,48800.0,92.291,92.4083,92.0295,92.0656,48800.0
2015-01-12 09:30:00,104.45,104.54,102.6,102.91,163700.0,94.2123,94.2935,92.5436,92.8232,163700.0
2015-01-12 10:00:00,102.93,103.46,102.76,103.12,42000.0,92.8413,93.3193,92.6879,93.0126,42000.0
2015-01-12 10:30:00,103.12,104.14,102.96,104.13,36500.0,93.0126,93.9327,92.8683,93.9236,36500.0
2015-01-12 11:00:00,104.17,104.49,103.67,103.91,77500.0,93.9597,94.2484,93.5087,93.7252,77500.0
2015-01-12 11:30:00,103.95,104.09,103.5,103.61,33700.0,93.7613,93.8876,93.3554,93.4546,33700.0
2015-01-12 12:00:00,103.65,103.75,103.46,103.55,59200.0,93.4907,93.5809,93.3193,93.4005,59200.0
2015-01-12 12:30:00,103.54,103.54,103.29,103.34,28900.0,93.3915,93.3915,93.166,93.2111,28900.0
2015-01-12 13:00:00,103.37,103.52,103.3,103.45,38100.0,93.2381,93.3734,93.175,93.3103,38100.0
2015-01-12 13:30:00,103.46,103.73,103.37,103.67,36600.0,93.3193,93.5628,93.2381,93.5087,36600.0
2015-01-12 14:00:00,103.67,103.78,103.36,103.54,42000.0,93.5087,93.6079,93.2291,93.3915,42000.0
2015-01-12 14:30:00,103.59,103.59,103.22,103.33,37700.0,93.4366,93.4366,93.1028,93.2021,37700.0
2015-01-12 15:00:00,103.27,103.48,103.16,103.42,72500.0,93.1479,93.3373,93.0487,93.2832,72500.0
2015-01-12 15:30:00,103.42,103.63,102.99,103.41,129200.0,93.2832,93.4726,92.8954,93.2742,129200.0
2015-01-13 09:30:00,104.1,104.93,104.09,104.92,49500.0,93.8966,94.6452,93.8876,94.6362,49500.0
2015-01-13 10:00:00,104.96,105.25,104.79,105.19,29000.0,94.6723,94.9339,94.5189,94.8797,29000.0
2015-01-13 10:30:00,105.19,105.32,104.94,104.95,26500.0,94.8797,94.997,94.6542,94.6633,26500.0
2015-01-13 11:00:00,104.96,105.02,104.51,104.82,29100.0,94.6723,94.7264,94.2664,94.546,29100.0
2015-01-13 11:30:00,104.83,104.93,104.53,104.53,15200.0,94.555,94.6452,94.2844,94.2844,15200.0
2015-01-13 12:00:00,104.53,104.6,104.19,104.42,33200.0,94.2844,94.3476,93.9778,94.1852,33200.0
2015-01-13 12:30:00,104.43,104.43,103.98,104.15,36600.0,94.1942,94.1942,93.7883,93.9417,36600.0
2015-01-13 13:00:00,104.16,104.28,103.73,103.8,13000.0,93.9507,94.0589,93.5628,93.626,13000.0
2015-01-13 13:30:00,103.75,103.79,103.04,103.44,55700.0,93.5809,93.617,92.9405,93.3013,55700.0
2015-01-13 14:00:00,103.39,103.77,102.86,103.77,33900.0,93.2562,93.5989,92.7781,93.5989,33900.0
2015-01-13 14:30:00,103.77,103.82,103.27,103.28,47900.0,93.5989,93.644,93.1479,93.157,47900.0
2015-01-13 15:00:00,103.27,103.73,102.95,103.52,48200.0,93.1479,93.5628,92.8593,93.3734,48200.0
2015-01-13 15:30:00,103.47,104.05,103.41,103.45,88400.0,93.3283,93.8515,93.2742,93.3103,88400.0
2015-01-14 09:30:00,102.95,103.18,102.6,102.87,76300.0,92.8593,93.0668,92.5436,92.7871,76300.0
2015-01-14 10:00:00,102.85,103.85,102.85,103.85,56900.0,92.7691,93.6711,92.7691,93.6711,56900.0
2015-01-14 10:30:00,103.82,103.82,103.38,103.65,27900.0,93.644,93.644,93.2471,93.4907,27900.0
2015-01-14 11:00:00,103.58,103.61,103.17,103.17,26300.0,93.4275,93.4546,93.0577,93.0577,26300.0
2015-01-14 11:30:00,103.23,103.25,102.85,102.94,12400.0,93.1119,93.1299,92.7691,92.8503,12400.0
2015-01-14 12:00:00,102.94,103.01,102.79,102.88,31700.0,92.8503,92.9134,92.715,92.7962,31700.0
2015-01-14 12:30:00,102.87,103.06,102.87,103.06,38600.0,92.7871,92.9585,92.7871,92.9585,38600.0
2015-01-14 13:00:00,103.04,103.1,102.81,102.84,14600.0,92.9405,92.9946,92.733,92.7601,14600.0
2015-01-14 13:30:00,102.8,102.8,102.27,102.48,35200.0,92.724,92.724,92.2459,92.4354,35200.0
2015-01-14 14:00:00,102.42,102.79,102.36,102.69,17900.0,92.3812,92.715,92.3271,92.6248,17900.0
2015-01-14 14:30:00,102.67,102.85,102.55,102.65,18900.0,92.6067,92.7691,92.4985,92.5887,18900.0
2015-01-14 15:00:00,102.62,103.15,102.62,102.96,69500.0,92.5616,93.0397,92.5616,92.8683,69500.0
2015-01-14 15:30:00,102.98,103.31,102.7,103.15,75000.0,92.8864,93.184,92.6338,93.0397,75000.0
2015-01-15 09:30:00,101.49,101.96,101.27,101.76,198500.0,91.5424,91.9663,91.344,91.7859,198500.0
2015-01-15 10:00:00,101.79,102.66,101.62,102.66,147200.0,91.813,92.5977,91.6597,92.5977,147200.0
2015-01-15 10:30:00,102.73,102.83,101.97,101.97,98900.0,92.6609,92.7511,91.9754,91.9754,98900.0
2015-01-15 11:00:00,101.97,102.14,101.6,101.69,68900.0,91.9754,92.1287,91.6416,91.7228,68900.0
2015-01-15 11:30:00,101.73,102.14,101.58,102.09,36300.0,91.7589,92.1287,91.6236,92.0836,36300.0
2015-01-15 12:00:00,102.1,102.17,101.97,102.05,15500.0,92.0926,92.1557,91.9754,92.0475,15500.0
2015-01-15 12:30:00,102.04,102.04,101.35,101.83,23900.0,92.0385,92.0385,91.4161,91.8491,23900.0
2015-01-15 13:00:00,101.85,102.38,101.77,102.11,28600.0,91.8671,92.3452,91.795,92.1016,28600.0
2015-01-15 13:30:00,102.1,102.14,101.75,101.88,28700.0,92.0926,92.1287,91.7769,91.8942,28700.0
2015-01-15 14:00:00,101.89,102.22,101.88,102.17,53300.0,91.9032,92.2008,91.8942,92.1557,53300.0
2015-01-15 14:30:00,102.18,102.78,102.13,102.75,64600.0,92.1648,92.706,92.1197,92.6789,64600.0
2015-01-15 15:00:00,102.75,102.83,102.31,102.31,66100.0,92.6789,92.7511,92.282,92.282,66100.0
2015-01-15 15:30:00,102.28,102.53,101.92,101.94,109800.0,92.255,92.4805,91.9303,91.9483,109800.0
2015-01-16 09:30:00,101.78,102.09,101.39,101.39,45500.0,91.804,92.0836,91.4522,91.4522,45500.0
2015-01-16 10:00:00,101.35,101.7,101.23,101.52,70200.0,91.4161,91.7318,91.3079,91.5695,70200.0
2015-01-16 10:30:00,101.57,102.08,101.41,101.99,32200.0,91.6146,92.0746,91.4702,91.9934,32200.0
2015-01-16 11:00:00,102.01,102.39,101.9,102.39,43300.0,92.0114,92.3542,91.9122,92.3542,43300.0
2015-01-16 11:30:00,102.33,102.88,102.22,102.75,44400.0,92.3001,92.7962,92.2008,92.6789,44400.0
2015-01-16 12:00:00,102.77,102.77,102.5,102.73,17800.0,92.6969,92.6969,92.4534,92.6609,17800.0
2015-01-16 12:30:00,102.7,103.0,102.64,102.85,18700.0,92.6338,92.9044,92.5797,92.7691,18700.0
2015-01-16 13:00:00,102.89,102.99,102.76,102.84,18600.0,92.8052,92.8954,92.6879,92.7601,18600.0
2015-01-16 13:30:00,102.82,103.0,102.8,102.92,12200.0,92.742,92.9044,92.724,92.8322,12200.0
2015-01-16 14:00:00,102.95,102.95,102.63,102.68,17900.0,92.8593,92.8593,92.5707,92.6158,17900.0
2015-01-16 14:30:00,102.68,102.88,102.57,102.83,27000.0,92.6158,92.7962,92.5165,92.7511,27000.0
2015-01-16 15:00:00,102.84,102.97,102.56,102.76,66300.0,92.7601,92.8773,92.5075,92.6879,66300.0
2015-01-16 15:30:00,102.77,103.12,102.77,103.05,59200.0,92.6969,93.0126,92.6969,92.9495,59200.0
2015-01-20 09:30:00,103.11,103.26,102.83,103.13,119500.0,93.0036,93.1389,92.7511,93.0217,119500.0
2015-01-20 10:00:00,103.06,103.69,103.0,103.35,57600.0,92.9585,93.5268,92.9044,93.2201,57600.0
2015-01-20 10:30:00,103.38,103.52,102.78,103.03,59100.0,93.2471,93.3734,92.706,92.9315,59100.0
2015-01-20 11:00:00,103.06,103.49,102.96,103.42,34700.0,92.9585,93.3464,92.8683,93.2832,34700.0
2015-01-20 11:30:00,103.35,103.59,103.25,103.39,102400.0,93.2201,93.4366,93.1299,93.2562,102400.0
2015-01-20 12:00:00,103.39,103.65,103.35,103.65,23100.0,93.2562,93.4907,93.2201,93.4907,23100.0
2015-01-20 12:30:00,103.61,103.67,103.34,103.56,8100.0,93.4546,93.5087,93.2111,93.4095,8100.0
2015-01-20 13:00:00,103.55,103.65,103.25,103.52,14700.0,93.4005,93.4907,93.1299,93.3734,14700.0
2015-01-20 13:30:00,103.57,103.67,103.46,103.54,20000.0,93.4185,93.5087,93.3193,93.3915,20000.0
2015-01-20 14:00:00,103.53,103.82,103.49,103.62,44500.0,93.3824,93.644,93.3464,93.4636,44500.0
2015-01-20 14:30:00,103.6,103.99,103.6,103.86,38500.0,93.4456,93.7974,93.4456,93.6801,38500.0
2015-01-20 15:00:00,103.92,104.02,103.79,103.88,54000.0,93.7342,93.8244,93.617,93.6981,54000.0
2015-01-20 15:30:00,103.88,104.1,103.64,103.81,117300.0,93.6981,93.8966,93.4817,93.635,117300.0
2015-01-21 09:30:00,105.12,105.91,104.48,105.19,187300.0,94.8166,95.5292,94.2393,94.8797,187300.0
2015-01-21 10:00:00,105.31,105.37,104.25,104.86,231700.0,94.988,95.0421,94.0319,94.5821,231700.0
2015-01-21 10:30:00,104.89,105.54,104.52,105.47,184800.0,94.6091,95.1954,94.2754,95.1323,184800.0
2015-01-21 11:00:00,105.56,106.2,105.53,106.18,156200.0,95.2135,95.7907,95.1864,95.7727,156200.0
2015-01-21 11:30:00,106.1,107.03,106.05,106.98,73900.0,95.7005,96.5394,95.6554,96.4943,73900.0
2015-01-21 12:00:00,106.92,106.98,106.4,106.8,32100.0,96.4402,96.4943,95.9711,96.3319,32100.0
2015-01-21 12:30:00,106.8,106.81,106.35,106.48,48600.0,96.3319,96.341,95.926,96.0433,48600.0
2015-01-21 13:00:00,106.51,106.51,106.21,106.21,29900.0,96.0704,96.0704,95.7998,95.7998,29900.0
2015-01-21 13:30:00,106.15,106.22,106.0,106.05,44000.0,95.7456,95.8088,95.6103,95.6554,44000.0
2015-01-21 14:00:00,106.04,106.14,105.85,106.1,55400.0,95.6464,95.7366,95.4751,95.7005,55400.0
2015-01-21 14:30:00,106.12,106.56,106.12,106.56,30400.0,95.7186,96.1155,95.7186,96.1155,30400.0
2015-01-21 15:00:00,106.55,106.62,106.04,106.47,89500.0,96.1064,96.1696,95.6464,96.0343,89500.0
2015-01-21 15:30:00,106.49,106.71,106.4,106.56,71600.0,96.0523,96.2508,95.9711,96.1155,71600.0
2015-01-22 09:30:00,106.76,106.96,106.4,106.68,71000.0,96.2959,96.4763,95.9711,96.2237,71000.0
2015-01-22 10:00:00,106.64,107.46,106.64,107.18,27900.0,96.1876,96.9272,96.1876,96.6747,27900.0
2015-01-22 10:30:00,107.27,107.64,107.25,107.28,28200.0,96.7559,97.0896,96.7378,96.7649,28200.0
2015-01-22 11:00:00,107.3,107.36,107.01,107.17,22700.0,96.7829,96.837,96.5214,96.6657,22700.0
2015-01-22 11:30:00,107.05,107.34,106.85,106.85,21000.0,96.5574,96.819,96.377,96.377,21000.0
2015-01-22 12:00:00,106.91,107.06,106.91,106.98,13400.0,96.4312,96.5665,96.4312,96.4943,13400.0
2015-01-22 12:30:00,106.99,107.04,106.76,106.97,11100.0,96.5033,96.5484,96.2959,96.4853,11100.0
2015-01-22 13:00:00,106.95,106.97,106.59,106.67,19300.0,96.4672,96.4853,96.1425,96.2147,19300.0
2015-01-22 13:30:00,106.67,107.08,106.64,107.06,39500.0,96.2147,96.5845,96.1876,96.5665,39500.0
2015-01-22 14:00:00,107.08,107.38,106.97,107.32,26500.0,96.5845,96.8551,96.4853,96.801,26500.0
2015-01-22 14:30:00,107.33,107.73,107.3,107.72,46900.0,96.81,97.1708,96.7829,97.1618,46900.0
2015-01-22 15:00:00,107.7,107.95,107.68,107.92,42200.0,97.1437,97.3692,97.1257,97.3422,42200.0
2015-01-22 15:30:00,107.92,107.93,107.44,107.52,80400.0,97.3422,97.3512,96.9092,96.9814,80400.0
2015-01-23 09:30:00,106.49,106.57,105.81,106.24,263500.0,96.0523,96.1245,95.439,95.8268,263500.0
2015-01-23 10:00:00,106.28,106.51,106.22,106.45,51500.0,95.8629,96.0704,95.8088,96.0162,51500.0
2015-01-23 10:30:00,106.47,106.53,106.2,106.37,25600.0,96.0343,96.0884,95.7907,95.9441,25600.0
2015-01-23 11:00:00,106.39,106.58,106.21,106.49,27800.0,95.9621,96.1335,95.7998,96.0523,27800.0
2015-01-23 11:30:00,106.47,106.52,106.19,106.25,48500.0,96.0343,96.0794,95.7817,95.8358,48500.0
2015-01-23 12:00:00,106.28,106.63,106.22,106.3,19100.0,95.8629,96.1786,95.8088,95.8809,19100.0
2015-01-23 12:30:00,106.34,106.48,106.3,106.36,20600.0,95.917,96.0433,95.8809,95.9351,20600.0
2015-01-23 13:00:00,106.34,106.4,106.2,106.22,16600.0,95.917,95.9711,95.7907,95.8088,16600.0
2015-01-23 13:30:00,106.22,106.28,106.11,106.14,34600.0,95.8088,95.8629,95.7096,95.7366,34600.0
2015-01-23 14:00:00,106.14,106.19,105.84,106.15,53400.0,95.7366,95.7817,95.466,95.7456,53400.0
2015-01-23 14:30:00,106.16,106.16,105.66,105.96,40600.0,95.7547,95.7547,95.3037,95.5743,40600.0
2015-01-23 15:00:00,105.96,106.04,105.71,105.88,49200.0,95.5743,95.6464,95.3488,95.5021,49200.0
2015-01-23 15:30:00,105.9,105.9,105.28,105.32,122700.0,95.5202,95.5202,94.9609,94.997,122700.0
2015-01-26 09:30:00,107.07,107.12,106.4,106.83,121500.0,96.5755,96.6206,95.9711,96.359,121500.0
2015-01-26 10:00:00,106.87,107.13,106.67,106.74,63200.0,96.3951,96.6296,96.2147,96.2778,63200.0
2015-01-26 10:30:00,106.75,106.75,106.36,106.71,36500.0,96.2868,96.2868,95.9351,96.2508,36500.0
2015-01-26 11:00:00,106.67,107.07,106.58,106.88,20600.0,96.2147,96.5755,96.1335,96.4041,20600.0
2015-01-26 11:30:00,106.87,106.91,106.57,106.88,23400.0,96.3951,96.4312,96.1245,96.4041,23400.0
2015-01-26 12:00:00,106.89,107.0,106.76,106.95,21200.0,96.4131,96.5123,96.2959,96.4672,21200.0
2015-01-26 12:30:00,106.96,106.96,106.66,106.71,45400.0,96.4763,96.4763,96.2057,96.2508,45400.0
2015-01-26 13:00:00,106.75,106.91,106.69,106.74,29200.0,96.2868,96.4312,96.2327,96.2778,29200.0
2015-01-26 13:30:00,106.75,107.19,106.75,107.04,27600.0,96.2868,96.6837,96.2868,96.5484,27600.0
2015-01-26 14:00:00,107.05,107.16,106.9,107.14,67000.0,96.5574,96.6567,96.4221,96.6386,67000.0
2015-01-26 14:30:00,107.14,107.14,106.73,106.96,87900.0,96.6386,96.6386,96.2688,96.4763,87900.0
2015-01-26 15:00:00,106.93,107.16,106.82,107.14,57300.0,96.4492,96.6567,96.35,96.6386,57300.0
2015-01-26 15:30:00,107.14,107.35,107.01,107.33,69900.0,96.6386,96.828,96.5214,96.81,69900.0
2015-01-27 09:30:00,106.93,107.34,106.62,107.13,53600.0,96.4492,96.819,96.1696,96.6296,53600.0
2015-01-27 10:00:00,107.19,107.29,106.47,106.47,35800.0,96.6837,96.7739,96.0343,96.0343,35800.0
2015-01-27 10:30:00,106.4,106.83,106.32,106.76,56900.0,95.9711,96.359,95.899,96.2959,56900.0
2015-01-27 11:00:00,106.75,106.78,106.41,106.71,29700.0,96.2868,96.3139,95.9802,96.2508,29700.0
2015-01-27 11:30:00,106.64,106.74,106.13,106.16,28100.0,96.1876,96.2778,95.7276,95.7547,28100.0
2015-01-27 12:00:00,106.2,106.6,106.2,106.6,18800.0,95.7907,96.1515,95.7907,96.1515,18800.0
2015-01-27 12:30:00,106.63,106.63,106.26,106.34,46700.0,96.1786,96.1786,95.8449,95.917,46700.0
2015-01-27 13:00:00,106.35,106.75,106.29,106.74,26300.0,95.926,96.2868,95.8719,96.2778,26300.0
2015-01-27 13:30:00,106.75,106.78,106.47,106.51,27400.0,96.2868,96.3139,96.0343,96.0704,27400.0
2015-01-27 14:00:00,106.5,107.04,106.46,106.99,13900.0,96.0613,96.5484,96.0253,96.5033,13900.0
2015-01-27 14:30:00,106.98,106.98,106.56,106.59,19900.0,96.4943,96.4943,96.1155,96.1425,19900.0
2015-01-27 15:00:00,106.59,106.74,106.36,106.36,22000.0,96.1425,96.2778,95.9351,95.9351,22000.0
2015-01-27 15:30:00,106.34,106.58,106.12,106.34,93600.0,95.917,96.1335,95.7186,95.917,93600.0
2015-01-28 09:30:00,106.98,107.11,106.54,106.79,84300.0,96.4943,96.6116,96.0974,96.3229,84300.0
2015-01-28 10:00:00,106.8,106.85,106.19,106.26,43500.0,96.3319,96.377,95.7817,95.8449,43500.0
2015-01-28 10:30:00,106.19,106.29,105.72,105.94,65400.0,95.7817,95.8719,95.3578,95.5562,65400.0
2015-01-28 11:00:00,105.94,106.27,105.78,105.99,18600.0,95.5562,95.8539,95.4119,95.6013,18600.0
2015-01-28 11:30:00,105.92,106.22,105.85,106.03,12600.0,95.5382,95.8088,95.4751,95.6374,12600.0
2015-01-28 12:00:00,106.02,106.44,105.96,106.37,14200.0,95.6284,96.0072,95.5743,95.9441,14200.0
2015-01-28 12:30:00,106.37,106.56,106.16,106.18,26200.0,95.9441,96.1155,95.7547,95.7727,26200.0
2015-01-28 13:00:00,106.16,106.22,105.98,106.03,20200.0,95.7547,95.8088,95.5923,95.6374,20200.0
2015-01-28 13:30:00,106.04,106.24,106.01,106.01,16500.0,95.6464,95.8268,95.6194,95.6194,16500.0
2015-01-28 14:00:00,106.02,106.35,105.66,105.79,32800.0,95.6284,95.926,95.3037,95.4209,32800.0
2015-01-28 14:30:00,105.72,106.03,105.47,105.78,33700.0,95.3578,95.6374,95.1323,95.4119,33700.0
2015-01-28 15:00:00,105.77,105.98,105.32,105.4,62800.0,95.4029,95.5923,94.997,95.0692,62800.0
2015-01-28 15:30:00,105.4,105.4,104.58,104.65,169100.0,95.0692,95.0692,94.3295,94.3927,169100.0
2015-01-29 09:30:00,106.32,106.45,105.59,106.07,101100.0,95.899,96.0162,95.2405,95.6735,101100.0
2015-01-29 10:00:00,106.1,106.1,105.61,105.78,58300.0,95.7005,95.7005,95.2586,95.4119,58300.0
2015-01-29 10:30:00,105.87,105.99,105.0,105.35,51200.0,95.4931,95.6013,94.7084,95.0241,51200.0
2015-01-29 11:00:00,105.36,105.72,105.15,105.48,49800.0,95.0331,95.3578,94.8437,95.1413,49800.0
2015-01-29 11:30:00,105.44,105.54,105.2,105.32,18400.0,95.1052,95.1954,94.8888,94.997,18400.0
2015-01-29 12:00:00,105.28,105.49,105.25,105.4,11300.0,94.9609,95.1503,94.9339,95.0692,11300.0
2015-01-29 12:30:00,105.36,105.41,104.94,105.21,14000.0,95.0331,95.0782,94.6542,94.8978,14000.0
2015-01-29 13:00:00,105.23,105.7,105.06,105.66,12700.0,94.9158,95.3398,94.7625,95.3037,12700.0
2015-01-29 13:30:00,105.65,106.26,105.58,106.02,14300.0,95.2947,95.8449,95.2315,95.6284,14300.0
2015-01-29 14:00:00,106.02,106.17,105.76,105.89,19600.0,95.6284,95.7637,95.3939,95.5111,19600.0
2015-01-29 14:30:00,106.01,106.17,105.86,105.99,20300.0,95.6194,95.7637,95.4841,95.6013,20300.0
2015-01-29 15:00:00,105.95,106.08,105.78,106.03,56500.0,95.5652,95.6825,95.4119,95.6374,56500.0
2015-01-29 15:30:00,106.05,106.35,105.99,106.14,49000.0,95.6554,95.926,95.6013,95.7366,49000.0
2015-01-30 09:30:00,105.95,106.26,105.62,105.98,108200.0,95.5652,95.8449,95.2676,95.5923,108200.0
2015-01-30 10:00:00,105.86,106.09,105.33,105.33,40200.0,95.4841,95.6915,95.006,95.006,40200.0
2015-01-30 10:30:00,105.26,105.52,105.06,105.28,38200.0,94.9429,95.1774,94.7625,94.9609,38200.0
2015-01-30 11:00:00,105.24,105.49,104.72,104.9,25300.0,94.9248,95.1503,94.4558,94.6182,25300.0
2015-01-30 11:30:00,104.89,105.29,104.88,105.13,35200.0,94.6091,94.9699,94.6001,94.8256,35200.0
2015-01-30 12:00:00,105.11,105.25,105.03,105.19,33100.0,94.8076,94.9339,94.7354,94.8797,33100.0
2015-01-30 12:30:00,105.2,105.2,104.93,105.06,20500.0,94.8888,94.8888,94.6452,94.7625,20500.0
2015-01-30 13:00:00,105.06,105.1,104.76,105.01,29200.0,94.7625,94.7986,94.4919,94.7174,29200.0
2015-01-30 13:30:00,105.0,105.08,104.91,105.0,23500.0,94.7084,94.7805,94.6272,94.7084,23500.0
2015-01-30 14:00:00,105.02,105.19,104.85,105.19,54600.0,94.7264,94.8797,94.5731,94.8797,54600.0
2015-01-30 14:30:00,105.19,105.24,104.63,104.66,51300.0,94.8797,94.9248,94.3746,94.4017,51300.0
2015-01-30 15:00:00,104.65,104.69,104.17,104.39,84800.0,94.3927,94.4287,93.9597,94.1582,84800.0
2015-01-30 15:30:00,104.38,104.62,103.81,103.98,282000.0,94.1491,94.3656,93.635,93.7883,282000.0
2015-02-02 09:30:00,102.98,103.21,102.32,102.34,133600.0,92.8864,93.0938,92.291,92.3091,133600.0
2015-02-02 10:00:00,102.32,102.77,102.12,102.29,58300.0,92.291,92.6969,92.1106,92.264,58300.0
2015-02-02 10:30:00,102.31,102.52,102.25,102.38,32100.0,92.282,92.4714,92.2279,92.3452,32100.0
2015-02-02 11:00:00,102.38,102.88,102.36,102.7,42000.0,92.3452,92.7962,92.3271,92.6338,42000.0
2015-02-02 11:30:00,102.68,103.21,102.64,102.67,23900.0,92.6158,93.0938,92.5797,92.6067,23900.0
2015-02-02 12:00:00,102.66,102.75,102.47,102.66,29700.0,92.5977,92.6789,92.4263,92.5977,29700.0
2015-02-02 12:30:00,102.66,102.81,102.28,102.3,28200.0,92.5977,92.733,92.255,92.273,28200.0
2015-02-02 13:00:00,102.31,102.39,102.09,102.31,23500.0,92.282,92.3542,92.0836,92.282,23500.0
2015-02-02 13:30:00,102.31,102.44,101.54,101.55,63300.0,92.282,92.3993,91.5875,91.5965,63300.0
2015-02-02 14:00:00,101.53,102.35,101.47,102.32,28500.0,91.5785,92.3181,91.5244,92.291,28500.0
2015-02-02 14:30:00,102.34,102.39,101.73,101.79,52500.0,92.3091,92.3542,91.7589,91.813,52500.0
2015-02-02 15:00:00,101.75,102.23,101.72,102.19,80300.0,91.7769,92.2099,91.7499,92.1738,80300.0
2015-02-02 15:30:00,102.19,103.05,102.12,103.05,171300.0,92.1738,92.9495,92.1106,92.9495,171300.0
2015-02-03 09:30:00,103.27,103.64,103.24,103.47,100100.0,93.1479,93.4817,93.1209,93.3283,100100.0
2015-02-03 10:00:00,103.53,103.53,102.95,103.53,57700.0,93.3824,93.3824,92.8593,93.3824,57700.0
2015-02-03 10:30:00,103.53,103.53,102.99,103.2,38500.0,93.3824,93.3824,92.8954,93.0848,38500.0
2015-02-03 11:00:00,103.17,103.71,103.17,103.66,30600.0,93.0577,93.5448,93.0577,93.4997,30600.0
2015-02-03 11:30:00,103.61,103.79,102.95,102.98,37600.0,93.4546,93.617,92.8593,92.8864,37600.0
2015-02-03 12:00:00,102.95,103.3,102.82,103.29,21000.0,92.8593,93.175,92.742,93.166,21000.0
2015-02-03 12:30:00,103.21,103.29,103.11,103.22,15200.0,93.0938,93.166,93.0036,93.1028,15200.0
2015-02-03 13:00:00,103.22,103.73,103.17,103.72,33700.0,93.1028,93.5628,93.0577,93.5538,33700.0
2015-02-03 13:30:00,103.66,103.72,103.39,103.6,34300.0,93.4997,93.5538,93.2562,93.4456,34300.0
2015-02-03 14:00:00,103.65,103.68,103.33,103.48,53900.0,93.4907,93.5177,93.2021,93.3373,53900.0
2015-02-03 14:30:00,103.49,103.6,103.35,103.46,24100.0,93.3464,93.4456,93.2201,93.3193,24100.0
2015-02-03 15:00:00,103.5,103.58,103.31,103.47,49900.0,93.3554,93.4275,93.184,93.3283,49900.0
2015-02-03 15:30:00,103.49,103.93,103.41,103.84,80300.0,93.3464,93.7432,93.2742,93.6621,80300.0
2015-02-04 09:30:00,102.57,102.91,102.38,102.38,118600.0,92.5165,92.8232,92.3452,92.3452,118600.0
2015-02-04 10:00:00,102.42,102.81,102.4,102.53,77800.0,92.3812,92.733,92.3632,92.4805,77800.0
2015-02-04 10:30:00,102.51,102.7,102.38,102.56,53900.0,92.4624,92.6338,92.3452,92.5075,53900.0
2015-02-04 11:00:00,102.55,102.7,102.44,102.56,36300.0,92.4985,92.6338,92.3993,92.5075,36300.0
2015-02-04 11:30:00,102.59,102.79,102.59,102.74,20600.0,92.5346,92.715,92.5346,92.6699,20600.0
2015-02-04 12:00:00,102.75,102.76,102.45,102.45,15800.0,92.6789,92.6879,92.4083,92.4083,15800.0
2015-02-04 12:30:00,102.42,102.55,102.34,102.55,11300.0,92.3812,92.4985,92.3091,92.4985,11300.0
2015-02-04 13:00:00,102.57,102.58,102.36,102.46,29600.0,92.5165,92.5256,92.3271,92.4173,29600.0
2015-02-04 13:30:00,102.42,102.56,102.35,102.42,19600.0,92.3812,92.5075,92.3181,92.3812,19600.0
2015-02-04 14:00:00,102.4,102.42,102.14,102.33,25500.0,92.3632,92.3812,92.1287,92.3001,25500.0
2015-02-04 14:30:00,102.33,102.44,102.21,102.4,58100.0,92.3001,92.3993,92.1918,92.3632,58100.0
2015-02-04 15:00:00,102.37,102.54,102.32,102.47,66600.0,92.3361,92.4895,92.291,92.4263,66600.0
2015-02-04 15:30:00,102.5,102.56,101.65,101.84,138500.0,92.4534,92.5075,91.6867,91.8581,138500.0
2015-02-05 09:30:00,102.56,102.77,102.27,102.28,61800.0,92.5075,92.6969,92.2459,92.255,61800.0
2015-02-05 10:00:00,102.18,102.36,101.81,101.9,58500.0,92.1648,92.3271,91.831,91.9122,58500.0
2015-02-05 10:30:00,101.91,102.12,101.84,101.85,35800.0,91.9212,92.1106,91.8581,91.8671,35800.0
2015-02-05 11:00:00,101.86,101.93,101.63,101.79,41400.0,91.8761,91.9393,91.6687,91.813,41400.0
2015-02-05 11:30:00,101.8,102.16,101.75,102.16,14000.0,91.822,92.1467,91.7769,92.1467,14000.0
2015-02-05 12:00:00,102.2,102.28,102.12,102.2,6700.0,92.1828,92.255,92.1106,92.1828,6700.0
2015-02-05 12:30:00,102.25,102.47,102.18,102.24,23100.0,92.2279,92.4263,92.1648,92.2189,23100.0
2015-02-05 13:00:00,102.21,102.69,102.15,102.64,28100.0,92.1918,92.6248,92.1377,92.5797,28100.0
2015-02-05 13:30:00,102.67,102.85,102.57,102.83,12900.0,92.6067,92.7691,92.5165,92.7511,12900.0
2015-02-05 14:00:00,102.82,102.84,102.55,102.63,13500.0,92.742,92.7601,92.4985,92.5707,13500.0
2015-02-05 14:30:00,102.53,102.69,102.52,102.65,6300.0,92.4805,92.6248,92.4714,92.5887,6300.0
2015-02-05 15:00:00,102.69,102.98,102.59,102.97,54800.0,92.6248,92.8864,92.5346,92.8773,54800.0
2015-02-05 15:30:00,102.98,103.26,102.96,103.11,108600.0,92.8864,93.1389,92.8683,93.0036,108600.0
2015-02-06 09:30:00,101.53,101.98,101.44,101.55,187600.0,91.5785,91.9844,91.4973,91.5965,187600.0
2015-02-06 10:00:00,101.62,101.62,101.3,101.47,90800.0,91.6597,91.6597,91.371,91.5244,90800.0
2015-02-06 10:30:00,101.45,102.1,101.39,101.85,105700.0,91.5063,92.0926,91.4522,91.8671,105700.0
2015-02-06 11:00:00,101.88,102.25,101.88,102.09,31600.0,91.8942,92.2279,91.8942,92.0836,31600.0
2015-02-06 11:30:00,102.03,102.16,101.82,101.88,14500.0,92.0295,92.1467,91.8401,91.8942,14500.0
2015-02-06 12:00:00,101.84,101.88,101.48,101.54,16800.0,91.8581,91.8942,91.5334,91.5875,16800.0
2015-02-06 12:30:00,101.51,101.56,101.19,101.44,22100.0,91.5604,91.6055,91.2718,91.4973,22100.0
2015-02-06 13:00:00,101.42,101.45,100.72,101.08,45900.0,91.4793,91.5063,90.8479,91.1726,45900.0
2015-02-06 13:30:00,101.06,101.31,100.96,101.26,19400.0,91.1545,91.38,91.0643,91.3349,19400.0
2015-02-06 14:00:00,101.26,101.33,101.1,101.28,22700.0,91.3349,91.3981,91.1906,91.353,22700.0
2015-02-06 14:30:00,101.26,101.56,101.05,101.05,25000.0,91.3349,91.6055,91.1455,91.1455,25000.0
2015-02-06 15:00:00,101.02,101.08,100.64,100.65,45700.0,91.1185,91.1726,90.7757,90.7847,45700.0
2015-02-06 15:30:00,100.66,101.0,100.44,100.8,101200.0,90.7938,91.1004,90.5953,90.92,101200.0
2015-02-09 09:30:00,98.87,99.25,98.81,99.02,55600.0,89.1792,89.522,89.1251,89.3145,55600.0
2015-02-09 10:00:00,99.05,99.16,98.62,98.78,51500.0,89.3416,89.4408,88.9537,89.098,51500.0
2015-02-09 10:30:00,98.76,98.9,98.57,98.81,56600.0,89.08,89.2063,88.9086,89.1251,56600.0
2015-02-09 11:00:00,98.78,99.08,98.71,99.02,52600.0,89.098,89.3686,89.0349,89.3145,52600.0
2015-02-09 11:30:00,99.04,99.6,98.78,99.46,69200.0,89.3325,89.8376,89.098,89.7114,69200.0
2015-02-09 12:00:00,99.47,99.58,99.31,99.58,26700.0,89.7204,89.8196,89.5761,89.8196,26700.0
2015-02-09 12:30:00,99.65,99.86,99.36,99.37,38200.0,89.8827,90.0722,89.6212,89.6302,38200.0
2015-02-09 13:00:00,99.33,99.37,99.11,99.15,25100.0,89.5941,89.6302,89.3957,89.4318,25100.0
2015-02-09 13:30:00,99.11,99.31,99.03,99.2,35200.0,89.3957,89.5761,89.3235,89.4769,35200.0
2015-02-09 14:00:00,99.19,99.44,98.97,98.97,46400.0,89.4678,89.6933,89.2694,89.2694,46400.0
2015-02-09 14:30:00,98.98,99.03,98.77,98.77,49800.0,89.2784,89.3235,89.089,89.089,49800.0
2015-02-09 15:00:00,98.77,98.96,98.67,98.95,61600.0,89.089,89.2604,88.9988,89.2514,61600.0
2015-02-09 15:30:00,99.0,99.02,98.6,98.64,105600.0,89.2965,89.3145,88.9357,88.9717,105600.0
2015-02-10 09:30:00,101.3,101.7,101.08,101.52,116200.0,91.371,91.7318,91.1726,91.5695,116200.0
2015-02-10 10:00:00,101.58,102.06,101.52,101.62,48100.0,91.6236,92.0565,91.5695,91.6597,48100.0
2015-02-10 10:30:00,101.62,101.72,101.13,101.29,30800.0,91.6597,91.7499,91.2177,91.362,30800.0
2015-02-10 11:00:00,101.21,101.26,101.07,101.19,14700.0,91.2898,91.3349,91.1636,91.2718,14700.0
2015-02-10 11:30:00,101.25,101.32,101.12,101.3,11300.0,91.3259,91.3891,91.2087,91.371,11300.0
2015-02-10 12:00:00,101.34,101.42,101.09,101.26,17500.0,91.4071,91.4793,91.1816,91.3349,17500.0
2015-02-10 12:30:00,101.31,101.42,101.16,101.33,13300.0,91.38,91.4793,91.2447,91.3981,13300.0
2015-02-10 13:00:00,101.34,101.36,101.19,101.26,19600.0,91.4071,91.4251,91.2718,91.3349,19600.0
2015-02-10 13:30:00,101.22,101.46,101.19,101.31,12700.0,91.2989,91.5153,91.2718,91.38,12700.0
2015-02-10 14:00:00,101.31,101.56,101.3,101.53,13600.0,91.38,91.6055,91.371,91.5785,13600.0
2015-02-10 14:30:00,101.53,102.12,101.49,102.11,23600.0,91.5785,92.1106,91.5424,92.1016,23600.0
2015-02-10 15:00:00,102.13,102.17,101.93,102.11,39300.0,92.1197,92.1557,91.9393,92.1016,39300.0
2015-02-10 15:30:00,102.12,102.37,101.9,102.1,150300.0,92.1106,92.3361,91.9122,92.0926,150300.0
2015-02-11 09:30:00,102.95,103.53,102.9,103.46,57400.0,92.8593,93.3824,92.8142,93.3193,57400.0
2015-02-11 10:00:00,103.44,103.46,103.17,103.32,37000.0,93.3013,93.3193,93.0577,93.193,37000.0
2015-02-11 10:30:00,103.3,103.62,103.19,103.26,33300.0,93.175,93.4636,93.0758,93.1389,33300.0
2015-02-11 11:00:00,103.31,103.44,102.97,102.99,15100.0,93.184,93.3013,92.8773,92.8954,15100.0
2015-02-11 11:30:00,102.95,103.29,102.85,103.24,9400.0,92.8593,93.166,92.7691,93.1209,9400.0
2015-02-11 12:00:00,103.18,103.27,103.05,103.12,10100.0,93.0668,93.1479,92.9495,93.0126,10100.0
2015-02-11 12:30:00,103.11,103.2,103.0,103.04,8800.0,93.0036,93.0848,92.9044,92.9405,8800.0
2015-02-11 13:00:00,103.01,103.01,102.67,102.81,10600.0,92.9134,92.9134,92.6067,92.733,10600.0
2015-02-11 13:30:00,102.85,103.33,102.82,103.26,20100.0,92.7691,93.2021,92.742,93.1389,20100.0
2015-02-11 14:00:00,103.23,103.48,103.11,103.36,15100.0,93.1119,93.3373,93.0036,93.2291,15100.0
2015-02-11 14:30:00,103.36,103.69,103.36,103.51,19100.0,93.2291,93.5268,93.2291,93.3644,19100.0
2015-02-11 15:00:00,103.52,103.79,103.43,103.62,38000.0,93.3734,93.617,93.2922,93.4636,38000.0
2015-02-11 15:30:00,103.6,103.63,103.32,103.37,53700.0,93.4456,93.4726,93.193,93.2381,53700.0
2015-02-12 09:30:00,103.82,104.02,103.55,103.66,43500.0,93.644,93.8244,93.4005,93.4997,43500.0
2015-02-12 10:00:00,103.71,103.78,103.46,103.56,37400.0,93.5448,93.6079,93.3193,93.4095,37400.0
2015-02-12 10:30:00,103.56,103.56,103.26,103.34,29900.0,93.4095,93.4095,93.1389,93.2111,29900.0
2015-02-12 11:00:00,103.36,103.42,103.09,103.22,46300.0,93.2291,93.2832,92.9856,93.1028,46300.0
2015-02-12 11:30:00,103.23,103.33,103.1,103.21,10700.0,93.1119,93.2021,92.9946,93.0938,10700.0
2015-02-12 12:00:00,103.23,103.66,103.22,103.66,8800.0,93.1119,93.4997,93.1028,93.4997,8800.0
2015-02-12 12:30:00,103.75,103.88,103.72,103.85,9400.0,93.5809,93.6981,93.5538,93.6711,9400.0
2015-02-12 13:00:00,103.88,103.9,103.65,103.74,10500.0,93.6981,93.7162,93.4907,93.5719,10500.0
2015-02-12 13:30:00,103.79,103.91,103.67,103.91,8200.0,93.617,93.7252,93.5087,93.7252,8200.0
2015-02-12 14:00:00,103.91,103.97,103.84,103.88,9600.0,93.7252,93.7793,93.6621,93.6981,9600.0
2015-02-12 14:30:00,103.88,103.94,103.79,103.87,15700.0,93.6981,93.7523,93.617,93.6891,15700.0
2015-02-12 15:00:00,103.87,104.07,103.87,103.93,33700.0,93.6891,93.8695,93.6891,93.7432,33700.0
2015-02-12 15:30:00,103.93,104.1,103.8,104.07,71000.0,93.7432,93.8966,93.626,93.8695,71000.0
2015-02-13 09:30:00,104.53,104.64,104.41,104.56,39700.0,94.2844,94.3837,94.1762,94.3115,39700.0
2015-02-13 10:00:00,104.55,104.65,104.07,104.27,60700.0,94.3025,94.3927,93.8695,94.0499,60700.0
2015-02-13 10:30:00,104.22,104.22,103.86,103.86,33000.0,94.0048,94.0048,93.6801,93.6801,33000.0
2015-02-13 11:00:00,103.94,104.21,103.91,104.08,9000.0,93.7523,93.9958,93.7252,93.8785,9000.0
2015-02-13 11:30:00,104.09,104.22,103.94,104.17,15800.0,93.8876,94.0048,93.7523,93.9597,15800.0
2015-02-13 12:00:00,104.26,104.29,104.08,104.1,9000.0,94.0409,94.068,93.8785,93.8966,9000.0
2015-02-13 12:30:00,104.12,104.13,103.93,104.0,17200.0,93.9146,93.9236,93.7432,93.8064,17200.0
2015-02-13 13:00:00,104.09,104.12,103.89,103.92,10500.0,93.8876,93.9146,93.7072,93.7342,10500.0
2015-02-13 13:30:00,103.89,104.07,103.83,104.0,9600.0,93.7072,93.8695,93.653,93.8064,9600.0
2015-02-13 14:00:00,104.01,104.08,103.88,104.01,9100.0,93.8154,93.8785,93.6981,93.8154,9100.0
2015-02-13 14:30:00,104.04,104.17,104.01,104.16,7300.0,93.8425,93.9597,93.8154,93.9507,7300.0
2015-02-13 15:00:00,104.15,104.34,104.07,104.3,14300.0,93.9417,94.1131,93.8695,94.077,14300.0
2015-02-13 15:30:00,104.29,104.54,104.21,104.47,41300.0,94.068,94.2935,93.9958,94.2303,41300.0
2015-02-17 09:30:00,102.51,102.94,101.97,102.24,49500.0,92.4624,92.8503,91.9754,92.2189,49500.0
2015-02-17 10:00:00,102.2,102.47,101.99,102.47,21400.0,92.1828,92.4263,91.9934,92.4263,21400.0
2015-02-17 10:30:00,102.44,102.85,102.43,102.47,26800.0,92.3993,92.7691,92.3903,92.4263,26800.0
2015-02-17 11:00:00,102.5,102.57,102.03,102.34,18300.0,92.4534,92.5165,92.0295,92.3091,18300.0
2015-02-17 11:30:00,102.35,102.59,102.21,102.46,16400.0,92.3181,92.5346,92.1918,92.4173,16400.0
2015-02-17 12:00:00,102.45,102.59,102.33,102.41,4400.0,92.4083,92.5346,92.3001,92.3722,4400.0
2015-02-17 12:30:00,102.44,102.93,102.44,102.77,11700.0,92.3993,92.8413,92.3993,92.6969,11700.0
2015-02-17 13:00:00,102.83,103.33,102.83,103.2,13700.0,92.7511,93.2021,92.7511,93.0848,13700.0
2015-02-17 13:30:00,103.14,103.15,102.9,102.93,11600.0,93.0307,93.0397,92.8142,92.8413,11600.0
2015-02-17 14:00:00,102.92,103.1,102.85,103.05,13900.0,92.8322,92.9946,92.7691,92.9495,13900.0
2015-02-17 14:30:00,103.02,103.26,102.98,103.14,14900.0,92.9224,93.1389,92.8864,93.0307,14900.0
2015-02-17 15:00:00,103.11,103.29,103.07,103.19,19300.0,93.0036,93.166,92.9675,93.0758,19300.0
2015-02-17 15:30:00,103.16,103.16,102.86,103.01,44300.0,93.0487,93.0487,92.7781,92.9134,44300.0
2015-02-18 09:30:00,103.59,103.91,103.54,103.54,36000.0,93.4366,93.7252,93.3915,93.3915,36000.0
2015-02-18 10:00:00,103.6,103.63,103.26,103.39,19800.0,93.4456,93.4726,93.1389,93.2562,19800.0
2015-02-18 10:30:00,103.38,103.71,103.34,103.51,11300.0,93.2471,93.5448,93.2111,93.3644,11300.0
2015-02-18 11:00:00,103.48,103.67,103.39,103.65,11700.0,93.3373,93.5087,93.2562,93.4907,11700.0
2015-02-18 11:30:00,103.66,103.67,103.39,103.59,13600.0,93.4997,93.5087,93.2562,93.4366,13600.0
2015-02-18 12:00:00,103.56,103.79,103.55,103.75,10600.0,93.4095,93.617,93.4005,93.5809,10600.0
2015-02-18 12:30:00,103.76,103.79,103.49,103.59,9800.0,93.5899,93.617,93.3464,93.4366,9800.0
2015-02-18 13:00:00,103.54,103.7,103.53,103.6,3800.0,93.3915,93.5358,93.3824,93.4456,3800.0
2015-02-18 13:30:00,103.64,103.71,103.54,103.61,5000.0,93.4817,93.5448,93.3915,93.4546,5000.0
2015-02-18 14:00:00,103.62,104.07,103.62,103.79,20200.0,93.4636,93.8695,93.4636,93.617,20200.0
2015-02-18 14:30:00,103.75,103.94,103.72,103.83,7200.0,93.5809,93.7523,93.5538,93.653,7200.0
2015-02-18 15:00:00,103.83,104.04,103.83,103.96,10900.0,93.653,93.8425,93.653,93.7703,10900.0
2015-02-18 15:30:00,103.92,103.94,103.62,103.71,72700.0,93.7342,93.7523,93.4636,93.5448,72700.0
2015-02-19 09:30:00,103.81,104.23,103.71,104.19,51500.0,93.635,94.0138,93.5448,93.9778,51500.0
2015-02-19 10:00:00,104.27,104.39,104.06,104.38,12800.0,94.0499,94.1582,93.8605,94.1491,12800.0
2015-02-19 10:30:00,104.41,104.9,104.31,104.78,26000.0,94.1762,94.6182,94.086,94.5099,26000.0
2015-02-19 11:00:00,104.81,105.17,104.51,105.11,28100.0,94.537,94.8617,94.2664,94.8076,28100.0
2015-02-19 11:30:00,105.15,105.15,104.88,104.88,12300.0,94.8437,94.8437,94.6001,94.6001,12300.0
2015-02-19 12:00:00,104.86,104.86,104.59,104.59,3400.0,94.5821,94.5821,94.3386,94.3386,3400.0
2015-02-19 12:30:00,104.62,104.69,104.39,104.52,10100.0,94.3656,94.4287,94.1582,94.2754,10100.0
2015-02-19 13:00:00,104.56,104.56,104.3,104.35,7300.0,94.3115,94.3115,94.077,94.1221,7300.0
2015-02-19 13:30:00,104.34,104.65,104.32,104.6,5700.0,94.1131,94.3927,94.095,94.3476,5700.0
2015-02-19 14:00:00,104.64,104.64,104.48,104.53,5100.0,94.3837,94.3837,94.2393,94.2844,5100.0
2015-02-19 14:30:00,104.51,104.54,104.33,104.41,10900.0,94.2664,94.2935,94.104,94.1762,10900.0
2015-02-19 15:00:00,104.43,104.58,104.43,104.48,16400.0,94.1942,94.3295,94.1942,94.2393,16400.0
2015-02-19 15:30:00,104.47,104.64,104.45,104.61,37700.0,94.2303,94.3837,94.2123,94.3566,37700.0
2015-02-20 09:30:00,102.6,103.21,102.6,103.01,53500.0,92.5436,93.0938,92.5436,92.9134,53500.0
2015-02-20 10:00:00,103.04,103.36,102.74,103.16,48000.0,92.9405,93.2291,92.6699,93.0487,48000.0
2015-02-20 10:30:00,103.15,103.9,103.05,103.73,44800.0,93.0397,93.7162,92.9495,93.5628,44800.0
2015-02-20 11:00:00,103.77,104.13,103.7,104.13,30600.0,93.5989,93.9236,93.5358,93.9236,30600.0
2015-02-20 11:30:00,104.13,104.21,103.94,104.1,20800.0,93.9236,93.9958,93.7523,93.8966,20800.0
2015-02-20 12:00:00,104.11,104.14,103.95,104.0,19500.0,93.9056,93.9327,93.7613,93.8064,19500.0
2015-02-20 12:30:00,103.93,104.36,103.88,104.29,47900.0,93.7432,94.1311,93.6981,94.068,47900.0
2015-02-20 13:00:00,104.3,104.54,104.29,104.47,48900.0,94.077,94.2935,94.068,94.2303,48900.0
2015-02-20 13:30:00,104.47,104.66,104.41,104.56,30100.0,94.2303,94.4017,94.1762,94.3115,30100.0
2015-02-20 14:00:00,104.55,104.74,104.52,104.74,9000.0,94.3025,94.4738,94.2754,94.4738,9000.0
2015-02-20 14:30:00,104.74,104.9,104.74,104.88,18300.0,94.4738,94.6182,94.4738,94.6001,18300.0
2015-02-20 15:00:00,104.9,105.06,104.86,105.03,29200.0,94.6182,94.7625,94.5821,94.7354,29200.0
2015-02-20 15:30:00,105.03,105.03,104.73,104.85,57500.0,94.7354,94.7354,94.4648,94.5731,57500.0
2015-02-23 09:30:00,105.63,105.71,105.15,105.26,66000.0,95.2766,95.3488,94.8437,94.9429,66000.0
2015-02-23 10:00:00,105.28,105.36,105.12,105.25,63600.0,94.9609,95.0331,94.8166,94.9339,63600.0
2015-02-23 10:30:00,105.26,105.34,105.14,105.23,32800.0,94.9429,95.015,94.8346,94.9158,32800.0
2015-02-23 11:00:00,105.16,105.69,105.06,105.6,39600.0,94.8527,95.3307,94.7625,95.2496,39600.0
2015-02-23 11:30:00,105.55,105.59,105.33,105.49,27000.0,95.2045,95.2405,95.006,95.1503,27000.0
2015-02-23 12:00:00,105.52,105.69,105.52,105.55,9100.0,95.1774,95.3307,95.1774,95.2045,9100.0
2015-02-23 12:30:00,105.56,105.64,105.39,105.47,7500.0,95.2135,95.2856,95.0601,95.1323,7500.0
2015-02-23 13:00:00,105.44,105.51,105.34,105.45,7500.0,95.1052,95.1684,95.015,95.1143,7500.0
2015-02-23 13:30:00,105.47,105.5,105.37,105.45,29700.0,95.1323,95.1594,95.0421,95.1143,29700.0
2015-02-23 14:00:00,105.47,105.48,105.3,105.33,11100.0,95.1323,95.1413,94.979,95.006,11100.0
2015-02-23 14:30:00,105.33,105.33,105.11,105.14,9500.0,95.006,95.006,94.8076,94.8346,9500.0
2015-02-23 15:00:00,105.17,105.23,105.01,105.08,10800.0,94.8617,94.9158,94.7174,94.7805,10800.0
2015-02-23 15:30:00,105.06,105.17,105.01,105.12,50700.0,94.7625,94.8617,94.7174,94.8166,50700.0
2015-02-24 09:30:00,108.53,108.59,107.98,108.12,188500.0,97.8924,97.9465,97.3963,97.5226,188500.0
2015-02-24 10:00:00,108.17,108.72,107.88,108.59,149500.0,97.5677,98.0637,97.3061,97.9465,149500.0
2015-02-24 10:30:00,108.6,109.43,108.55,109.4,142900.0,97.9555,98.7042,97.9104,98.6771,142900.0
2015-02-24 11:00:00,109.33,109.67,109.21,109.33,86800.0,98.614,98.9206,98.5057,98.614,86800.0
2015-02-24 11:30:00,109.34,109.65,109.1,109.27,57000.0,98.623,98.9026,98.4065,98.5598,57000.0
2015-02-24 12:00:00,109.25,109.52,109.19,109.4,21900.0,98.5418,98.7853,98.4877,98.6771,21900.0
2015-02-24 12:30:00,109.41,109.75,109.17,109.68,38300.0,98.6861,98.9928,98.4696,98.9297,38300.0
2015-02-24 13:00:00,109.68,109.71,109.55,109.71,16000.0,98.9297,98.9567,98.8124,98.9567,16000.0
2015-02-24 13:30:00,109.73,110.35,109.73,110.31,52000.0,98.9748,99.534,98.9748,99.4979,52000.0
2015-02-24 14:00:00,110.33,110.54,110.05,110.41,57200.0,99.5159,99.7054,99.2634,99.5881,57200.0
2015-02-24 14:30:00,110.38,110.53,110.18,110.32,87600.0,99.561,99.6963,99.3806,99.5069,87600.0
2015-02-24 15:00:00,110.34,110.72,110.19,110.72,83300.0,99.525,99.8677,99.3897,99.8677,83300.0
2015-02-24 15:30:00,110.69,110.85,110.48,110.77,219500.0,99.8407,99.985,99.6512,99.9128,219500.0
2015-02-25 09:30:00,109.69,109.82,109.45,109.73,90900.0,98.9387,99.0559,98.7222,98.9748,90900.0
2015-02-25 10:00:00,109.8,109.94,109.57,109.66,25200.0,99.0379,99.1642,98.8304,98.9116,25200.0
2015-02-25 10:30:00,109.61,109.87,109.61,109.64,41900.0,98.8665,99.101,98.8665,98.8936,41900.0
2015-02-25 11:00:00,109.63,109.66,109.34,109.34,94100.0,98.8846,98.9116,98.623,98.623,94100.0
2015-02-25 11:30:00,109.33,109.5,109.23,109.25,21500.0,98.614,98.7673,98.5238,98.5418,21500.0
2015-02-25 12:00:00,109.22,109.23,108.74,108.75,39400.0,98.5147,98.5238,98.0818,98.0908,39400.0
2015-02-25 12:30:00,108.75,108.84,108.42,108.83,73400.0,98.0908,98.172,97.7932,98.163,73400.0
2015-02-25 13:00:00,108.84,109.04,108.79,108.95,29400.0,98.172,98.3524,98.1269,98.2712,29400.0
2015-02-25 13:30:00,108.95,109.14,108.88,108.96,27300.0,98.2712,98.4426,98.2081,98.2802,27300.0
2015-02-25 14:00:00,108.98,109.03,108.78,108.78,23900.0,98.2983,98.3434,98.1179,98.1179,23900.0
2015-02-25 14:30:00,108.77,108.82,108.58,108.73,21400.0,98.1088,98.1539,97.9375,98.0728,21400.0
2015-02-25 15:00:00,108.71,108.72,108.51,108.51,104200.0,98.0547,98.0637,97.8743,97.8743,104200.0
2015-02-25 15:30:00,108.54,109.0,108.52,108.98,92800.0,97.9014,98.3163,97.8833,98.2983,92800.0
2015-02-26 09:30:00,107.6,108.28,107.6,108.22,56300.0,97.0535,97.6669,97.0535,97.6128,56300.0
2015-02-26 10:00:00,108.18,108.39,107.99,108.3,32500.0,97.5767,97.7661,97.4053,97.6849,32500.0
2015-02-26 10:30:00,108.29,108.47,108.15,108.38,26000.0,97.6759,97.8383,97.5496,97.7571,26000.0
2015-02-26 11:00:00,108.41,108.67,108.32,108.36,18800.0,97.7841,98.0186,97.703,97.739,18800.0
2015-02-26 11:30:00,108.41,108.46,107.87,107.91,17800.0,97.7841,97.8292,97.2971,97.3331,17800.0
2015-02-26 12:00:00,107.88,107.98,107.7,107.75,14700.0,97.3061,97.3963,97.1437,97.1888,14700.0
2015-02-26 12:30:00,107.7,107.94,107.54,107.6,19800.0,97.1437,97.3602,96.9994,97.0535,19800.0
2015-02-26 13:00:00,107.6,107.77,107.51,107.71,9700.0,97.0535,97.2069,96.9723,97.1527,9700.0
2015-02-26 13:30:00,107.73,108.05,107.66,107.87,24400.0,97.1708,97.4594,97.1076,97.2971,24400.0
2015-02-26 14:00:00,107.92,107.95,107.69,107.71,8000.0,97.3422,97.3692,97.1347,97.1527,8000.0
2015-02-26 14:30:00,107.64,107.82,107.58,107.8,20600.0,97.0896,97.252,97.0355,97.2339,20600.0
2015-02-26 15:00:00,107.76,107.93,107.58,107.82,19700.0,97.1978,97.3512,97.0355,97.252,19700.0
2015-02-26 15:30:00,107.84,107.95,107.67,107.92,96400.0,97.27,97.3692,97.1167,97.3422,96400.0
2015-02-27 09:30:00,107.53,107.53,106.75,107.16,58800.0,96.9904,96.9904,96.2868,96.6567,58800.0
2015-02-27 10:00:00,107.26,107.69,107.13,107.69,38900.0,96.7468,97.1347,96.6296,97.1347,38900.0
2015-02-27 10:30:00,107.73,108.25,107.5,108.18,27200.0,97.1708,97.6398,96.9633,97.5767,27200.0
2015-02-27 11:00:00,108.13,108.2,107.77,107.87,22100.0,97.5316,97.5947,97.2069,97.2971,22100.0
2015-02-27 11:30:00,107.92,108.43,107.9,108.13,22900.0,97.3422,97.8022,97.3241,97.5316,22900.0
2015-02-27 12:00:00,108.13,108.22,108.03,108.16,7300.0,97.5316,97.6128,97.4414,97.5586,7300.0
2015-02-27 12:30:00,108.25,108.37,108.17,108.22,14200.0,97.6398,97.7481,97.5677,97.6128,14200.0
2015-02-27 13:00:00,108.22,108.28,108.03,108.08,20100.0,97.6128,97.6669,97.4414,97.4865,20100.0
2015-02-27 13:30:00,108.08,108.15,107.98,108.07,9200.0,97.4865,97.5496,97.3963,97.4775,9200.0
2015-02-27 14:00:00,108.12,108.15,107.92,107.96,13300.0,97.5226,97.5496,97.3422,97.3782,13300.0
2015-02-27 14:30:00,107.93,107.99,107.78,107.85,20100.0,97.3512,97.4053,97.2159,97.279,20100.0
2015-02-27 15:00:00,107.81,107.84,107.63,107.75,45800.0,97.2429,97.27,97.0806,97.1888,45800.0
2015-02-27 15:30:00,107.76,107.78,107.57,107.72,50300.0,97.1978,97.2159,97.0265,97.1618,50300.0
2015-03-02 09:30:00,109.26,109.86,108.99,109.83,70900.0,98.5508,99.092,98.3073,99.0649,70900.0
2015-03-02 10:00:00,109.78,109.94,109.63,109.85,47300.0,99.0199,99.1642,98.8846,99.083,47300.0
2015-03-02 10:30:00,109.86,109.89,109.42,109.52,41600.0,99.092,99.1191,98.6951,98.7853,41600.0
2015-03-02 11:00:00,109.52,109.81,109.49,109.71,27100.0,98.7853,99.0469,98.7583,98.9567,27100.0
2015-03-02 11:30:00,109.79,110.24,109.79,110.12,11600.0,99.0289,99.4348,99.0289,99.3265,11600.0
2015-03-02 12:00:00,110.11,110.21,109.81,109.94,17200.0,99.3175,99.4077,99.0469,99.1642,17200.0
2015-03-02 12:30:00,110.0,110.23,109.92,110.12,14600.0,99.2183,99.4257,99.1461,99.3265,14600.0
2015-03-02 13:00:00,110.17,110.21,110.07,110.15,10900.0,99.3716,99.4077,99.2814,99.3536,10900.0
2015-03-02 13:30:00,110.16,110.26,109.99,110.22,17700.0,99.3626,99.4528,99.2093,99.4167,17700.0
2015-03-02 14:00:00,110.25,110.27,109.86,109.86,8700.0,99.4438,99.4618,99.092,99.092,8700.0
2015-03-02 14:30:00,109.82,109.95,109.74,109.86,23000.0,99.0559,99.1732,98.9838,99.092,23000.0
2015-03-02 15:00:00,109.87,109.88,109.74,109.79,30900.0,99.101,99.11,98.9838,99.0289,30900.0
2015-03-02 15:30:00,109.8,109.93,109.76,109.92,140700.0,99.0379,99.1551,99.0018,99.1461,140700.0
2015-03-03 09:30:00,109.88,109.96,109.48,109.56,120100.0,99.11,99.1822,98.7493,98.8214,120100.0
2015-03-03 10:00:00,109.53,109.8,109.36,109.36,55600.0,98.7944,99.0379,98.641,98.641,55600.0
2015-03-03 10:30:00,109.34,109.39,109.1,109.14,37300.0,98.623,98.6681,98.4065,98.4426,37300.0
2015-03-03 11:00:00,109.14,109.2,108.87,109.06,58100.0,98.4426,98.4967,98.199,98.3704,58100.0
2015-03-03 11:30:00,109.02,109.06,108.5,108.57,59000.0,98.3343,98.3704,97.8653,97.9284,59000.0
2015-03-03 12:00:00,108.51,108.54,108.07,108.1,27600.0,97.8743,97.9014,97.4775,97.5045,27600.0
2015-03-03 12:30:00,108.12,108.43,108.06,108.4,17900.0,97.5226,97.8022,97.4684,97.7751,17900.0
2015-03-03 13:00:00,108.42,108.65,108.21,108.34,13600.0,97.7932,98.0006,97.6037,97.721,13600.0
2015-03-03 13:30:00,108.34,108.48,108.24,108.45,15800.0,97.721,97.8473,97.6308,97.8202,15800.0
2015-03-03 14:00:00,108.34,108.78,108.31,108.78,22300.0,97.721,98.1179,97.6939,98.1179,22300.0
2015-03-03 14:30:00,108.8,108.81,108.33,108.48,10700.0,98.1359,98.1449,97.712,97.8473,10700.0
2015-03-03 15:00:00,108.44,108.53,108.34,108.5,11600.0,97.8112,97.8924,97.721,97.8653,11600.0
2015-03-03 15:30:00,108.51,108.57,108.36,108.48,41100.0,97.8743,97.9284,97.739,97.8473,41100.0
2015-03-04 09:30:00,108.23,108.3,107.32,107.51,78100.0,97.6218,97.6849,96.801,96.9723,78100.0
2015-03-04 10:00:00,107.35,107.96,107.35,107.86,40800.0,96.828,97.3782,96.828,97.288,40800.0
2015-03-04 10:30:00,107.86,108.43,107.8,108.37,32000.0,97.288,97.8022,97.2339,97.7481,32000.0
2015-03-04 11:00:00,108.36,108.63,108.29,108.62,35600.0,97.739,97.9826,97.6759,97.9735,35600.0
2015-03-04 11:30:00,108.61,108.8,108.41,108.41,55200.0,97.9645,98.1359,97.7841,97.7841,55200.0
2015-03-04 12:00:00,108.43,108.84,108.43,108.84,12700.0,97.8022,98.172,97.8022,98.172,12700.0
2015-03-04 12:30:00,108.85,108.87,108.66,108.66,9200.0,98.181,98.199,98.0096,98.0096,9200.0
2015-03-04 13:00:00,108.62,108.65,108.44,108.44,12600.0,97.9735,98.0006,97.8112,97.8112,12600.0
2015-03-04 13:30:00,108.43,108.69,108.27,108.41,47600.0,97.8022,98.0367,97.6579,97.7841,47600.0
2015-03-04 14:00:00,108.3,108.53,108.29,108.49,14500.0,97.6849,97.8924,97.6759,97.8563,14500.0
2015-03-04 14:30:00,108.49,108.77,108.44,108.73,42100.0,97.8563,98.1088,97.8112,98.0728,42100.0
2015-03-04 15:00:00,108.74,108.74,108.42,108.53,15900.0,98.0818,98.0818,97.7932,97.8924,15900.0
2015-03-04 15:30:00,108.49,108.76,108.42,108.55,43200.0,97.8563,98.0998,97.7932,97.9104,43200.0
2015-03-05 09:30:00,109.21,109.46,108.93,109.43,60300.0,98.5057,98.7312,98.2532,98.7042,60300.0
2015-03-05 10:00:00,109.39,109.69,109.29,109.64,45200.0,98.6681,98.9387,98.5779,98.8936,45200.0
2015-03-05 10:30:00,109.6,109.8,109.52,109.62,42000.0,98.8575,99.0379,98.7853,98.8755,42000.0
2015-03-05 11:00:00,109.65,109.65,109.24,109.24,9300.0,98.9026,98.9026,98.5328,98.5328,9300.0
2015-03-05 11:30:00,109.32,109.56,109.23,109.34,10200.0,98.6049,98.8214,98.5238,98.623,10200.0
2015-03-05 12:00:00,109.26,109.41,109.05,109.05,24800.0,98.5508,98.6861,98.3614,98.3614,24800.0
2015-03-05 12:30:00,109.14,109.15,108.72,108.78,15800.0,98.4426,98.4516,98.0637,98.1179,15800.0
2015-03-05 13:00:00,108.74,109.04,108.74,108.98,12600.0,98.0818,98.3524,98.0818,98.2983,12600.0
2015-03-05 13:30:00,108.99,109.15,108.92,109.08,6800.0,98.3073,98.4516,98.2441,98.3885,6800.0
2015-03-05 14:00:00,109.06,109.28,109.02,109.13,5800.0,98.3704,98.5689,98.3343,98.4336,5800.0
2015-03-05 14:30:00,109.15,109.22,108.99,109.17,9700.0,98.4516,98.5147,98.3073,98.4696,9700.0
2015-03-05 15:00:00,109.18,109.22,109.07,109.22,15400.0,98.4787,98.5147,98.3794,98.5147,15400.0
2015-03-05 15:30:00,109.2,109.38,109.12,109.36,47600.0,98.4967,98.6591,98.4245,98.641,47600.0
2015-03-06 09:30:00,108.26,108.38,107.88,107.98,50000.0,97.6488,97.7571,97.3061,97.3963,50000.0
2015-03-06 10:00:00,108.0,108.12,107.82,108.09,22800.0,97.4143,97.5226,97.252,97.4955,22800.0
2015-03-06 10:30:00,108.12,108.2,107.93,107.94,19800.0,97.5226,97.5947,97.3512,97.3602,19800.0
2015-03-06 11:00:00,107.98,108.04,107.49,107.7,32700.0,97.3963,97.4504,96.9543,97.1437,32700.0
2015-03-06 11:30:00,107.58,107.71,107.04,107.07,33800.0,97.0355,97.1527,96.5484,96.5755,33800.0
2015-03-06 12:00:00,107.07,107.2,106.68,106.76,19100.0,96.5755,96.6927,96.2237,96.2959,19100.0
2015-03-06 12:30:00,106.74,107.13,106.74,107.02,14300.0,96.2778,96.6296,96.2778,96.5304,14300.0
2015-03-06 13:00:00,107.07,107.23,106.96,107.08,29200.0,96.5755,96.7198,96.4763,96.5845,29200.0
2015-03-06 13:30:00,107.08,107.19,107.0,107.19,10400.0,96.5845,96.6837,96.5123,96.6837,10400.0
2015-03-06 14:00:00,107.18,107.37,107.16,107.25,27200.0,96.6747,96.8461,96.6567,96.7378,27200.0
2015-03-06 14:30:00,107.23,107.35,106.85,107.03,16300.0,96.7198,96.828,96.377,96.5394,16300.0
2015-03-06 15:00:00,106.94,107.16,106.9,107.14,16900.0,96.4582,96.6567,96.4221,96.6386,16900.0
2015-03-06 15:30:00,107.18,107.4,107.08,107.36,60200.0,96.6747,96.8731,96.5845,96.837,60200.0
2015-03-09 09:30:00,107.45,107.58,107.18,107.37,49600.0,96.9182,97.0355,96.6747,96.8461,49600.0
2015-03-09 10:00:00,107.42,107.54,107.17,107.22,53000.0,96.8912,96.9994,96.6657,96.7108,53000.0
2015-03-09 10:30:00,107.26,107.5,107.17,107.17,44900.0,96.7468,96.9633,96.6657,96.6657,44900.0
2015-03-09 11:00:00,107.16,107.62,107.07,107.52,42800.0,96.6567,97.0716,96.5755,96.9814,42800.0
2015-03-09 11:30:00,107.56,107.64,107.38,107.38,22100.0,97.0174,97.0896,96.8551,96.8551,22100.0
2015-03-09 12:00:00,107.44,107.44,107.12,107.4,32200.0,96.9092,96.9092,96.6206,96.8731,32200.0
2015-03-09 12:30:00,107.37,107.65,107.35,107.62,21700.0,96.8461,97.0986,96.828,97.0716,21700.0
2015-03-09 13:00:00,107.59,107.84,107.59,107.72,7000.0,97.0445,97.27,97.0445,97.1618,7000.0
2015-03-09 13:30:00,107.74,108.18,107.74,108.06,12600.0,97.1798,97.5767,97.1798,97.4684,12600.0
2015-03-09 14:00:00,108.01,108.16,107.91,107.91,29400.0,97.4233,97.5586,97.3331,97.3331,29400.0
2015-03-09 14:30:00,107.85,108.04,107.76,108.04,11200.0,97.279,97.4504,97.1978,97.4504,11200.0
2015-03-09 15:00:00,108.0,108.03,107.87,107.95,15800.0,97.4143,97.4414,97.2971,97.3692,15800.0
2015-03-09 15:30:00,107.99,108.2,107.87,107.97,52600.0,97.4053,97.5947,97.2971,97.3873,52600.0
2015-03-10 09:30:00,106.99,107.2,106.65,106.69,81900.0,96.5033,96.6927,96.1966,96.2327,81900.0
2015-03-10 10:00:00,106.72,106.91,106.4,106.47,62700.0,96.2598,96.4312,95.9711,96.0343,62700.0
2015-03-10 10:30:00,106.45,106.73,106.35,106.56,55300.0,96.0162,96.2688,95.926,96.1155,55300.0
2015-03-10 11:00:00,106.57,106.86,106.52,106.54,35800.0,96.1245,96.3861,96.0794,96.0974,35800.0
2015-03-10 11:30:00,106.52,106.58,106.01,106.05,29400.0,96.0794,96.1335,95.6194,95.6554,29400.0
2015-03-10 12:00:00,106.08,106.29,105.96,106.24,22700.0,95.6825,95.8719,95.5743,95.8268,22700.0
2015-03-10 12:30:00,106.25,106.36,106.22,106.35,5200.0,95.8358,95.9351,95.8088,95.926,5200.0
2015-03-10 13:00:00,106.35,106.63,106.35,106.52,24100.0,95.926,96.1786,95.926,96.0794,24100.0
2015-03-10 13:30:00,106.51,106.59,106.33,106.47,15200.0,96.0704,96.1425,95.908,96.0343,15200.0
2015-03-10 14:00:00,106.5,106.88,106.41,106.44,12200.0,96.0613,96.4041,95.9802,96.0072,12200.0
2015-03-10 14:30:00,106.44,106.55,106.32,106.4,17200.0,96.0072,96.1064,95.899,95.9711,17200.0
2015-03-10 15:00:00,106.38,106.62,106.26,106.44,18400.0,95.9531,96.1696,95.8449,96.0072,18400.0
2015-03-10 15:30:00,106.4,106.51,106.09,106.15,58100.0,95.9711,96.0704,95.6915,95.7456,58100.0
2015-03-11 09:30:00,106.72,107.35,106.56,107.35,30200.0,96.2598,96.828,96.1155,96.828,30200.0
2015-03-11 10:00:00,107.29,107.42,107.13,107.39,17700.0,96.7739,96.8912,96.6296,96.8641,17700.0
2015-03-11 10:30:00,107.37,107.48,106.31,106.65,59700.0,96.8461,96.9453,95.89,96.1966,59700.0
2015-03-11 11:00:00,106.67,107.69,106.55,107.66,43500.0,96.2147,97.1347,96.1064,97.1076,43500.0
2015-03-11 11:30:00,107.73,107.82,107.46,107.67,25100.0,97.1708,97.252,96.9272,97.1167,25100.0
2015-03-11 12:00:00,107.69,107.98,107.64,107.68,21700.0,97.1347,97.3963,97.0896,97.1257,21700.0
2015-03-11 12:30:00,107.66,107.87,107.51,107.69,6400.0,97.1076,97.2971,96.9723,97.1347,6400.0
2015-03-11 13:00:00,107.63,107.63,107.19,107.21,8500.0,97.0806,97.0806,96.6837,96.7018,8500.0
2015-03-11 13:30:00,107.2,107.2,106.67,106.8,12200.0,96.6927,96.6927,96.2147,96.3319,12200.0
2015-03-11 14:00:00,106.8,107.18,106.8,107.15,4400.0,96.3319,96.6747,96.3319,96.6476,4400.0
2015-03-11 14:30:00,107.06,107.32,107.06,107.32,9400.0,96.5665,96.801,96.5665,96.801,9400.0
2015-03-11 15:00:00,107.24,107.35,106.96,106.96,14700.0,96.7288,96.828,96.4763,96.4763,14700.0
2015-03-11 15:30:00,106.93,106.96,106.61,106.7,74200.0,96.4492,96.4763,96.1606,96.2417,74200.0
2015-03-12 09:30:00,106.62,106.66,105.55,105.64,260600.0,96.1696,96.2057,95.2045,95.2856,260600.0
2015-03-12 10:00:00,105.65,105.69,105.07,105.49,58400.0,95.2947,95.3307,94.7715,95.1503,58400.0
2015-03-12 10:30:00,105.52,105.71,105.28,105.45,84500.0,95.1774,95.3488,94.9609,95.1143,84500.0
2015-03-12 11:00:00,105.47,105.54,105.02,105.11,53800.0,95.1323,95.1954,94.7264,94.8076,53800.0
2015-03-12 11:30:00,105.08,105.41,104.98,105.01,82600.0,94.7805,95.0782,94.6903,94.7174,82600.0
2015-03-12 12:00:00,105.0,105.01,104.63,104.77,75900.0,94.7084,94.7174,94.3746,94.5009,75900.0
2015-03-12 12:30:00,104.7,105.04,104.54,104.9,20000.0,94.4378,94.7444,94.2935,94.6182,20000.0
2015-03-12 13:00:00,105.03,105.03,104.84,104.87,9200.0,94.7354,94.7354,94.564,94.5911,9200.0
2015-03-12 13:30:00,104.87,105.2,104.87,105.02,25500.0,94.5911,94.8888,94.5911,94.7264,25500.0
2015-03-12 14:00:00,105.02,105.04,104.25,104.29,87400.0,94.7264,94.7444,94.0319,94.068,87400.0
2015-03-12 14:30:00,104.32,104.52,104.22,104.34,50600.0,94.095,94.2754,94.0048,94.1131,50600.0
2015-03-12 15:00:00,104.38,104.68,104.35,104.55,56300.0,94.1491,94.4197,94.1221,94.3025,56300.0
2015-03-12 15:30:00,104.55,104.83,104.4,104.81,158500.0,94.3025,94.555,94.1672,94.537,158500.0
2015-03-13 09:30:00,105.1,105.19,104.81,105.02,111100.0,94.7986,94.8797,94.537,94.7264,111100.0
2015-03-13 10:00:00,105.15,105.53,104.68,105.38,29300.0,94.8437,95.1864,94.4197,95.0511,29300.0
2015-03-13 10:30:00,105.26,105.51,105.16,105.19,38800.0,94.9429,95.1684,94.8527,94.8797,38800.0
2015-03-13 11:00:00,105.17,105.36,104.99,105.02,89700.0,94.8617,95.0331,94.6993,94.7264,89700.0
2015-03-13 11:30:00,105.05,105.49,104.94,105.39,71100.0,94.7535,95.1503,94.6542,95.0601,71100.0
2015-03-13 12:00:00,105.48,105.74,105.26,105.39,55300.0,95.1413,95.3758,94.9429,95.0601,55300.0
2015-03-13 12:30:00,105.42,105.73,105.41,105.6,21000.0,95.0872,95.3668,95.0782,95.2496,21000.0
2015-03-13 13:00:00,105.63,105.63,104.89,104.94,33200.0,95.2766,95.2766,94.6091,94.6542,33200.0
2015-03-13 13:30:00,104.95,105.15,104.93,105.06,43500.0,94.6633,94.8437,94.6452,94.7625,43500.0
2015-03-13 14:00:00,105.1,105.34,105.0,105.12,27300.0,94.7986,95.015,94.7084,94.8166,27300.0
2015-03-13 14:30:00,105.11,105.22,104.87,104.97,37400.0,94.8076,94.9068,94.5911,94.6813,37400.0
2015-03-13 15:00:00,105.0,105.24,104.95,105.21,73100.0,94.7084,94.9248,94.6633,94.8978,73100.0
2015-03-13 15:30:00,105.22,105.53,105.02,105.5,149700.0,94.9068,95.1864,94.7264,95.1594,149700.0
2015-03-16 09:30:00,106.86,107.63,106.56,107.42,62200.0,96.3861,97.0806,96.1155,96.8912,62200.0
2015-03-16 10:00:00,107.54,107.72,107.18,107.27,29800.0,96.9994,97.1618,96.6747,96.7559,29800.0
2015-03-16 10:30:00,107.14,107.69,107.07,107.5,35000.0,96.6386,97.1347,96.5755,96.9633,35000.0
2015-03-16 11:00:00,107.54,107.83,107.41,107.64,28400.0,96.9994,97.261,96.8821,97.0896,28400.0
2015-03-16 11:30:00,107.7,107.91,107.51,107.59,42100.0,97.1437,97.3331,96.9723,97.0445,42100.0
2015-03-16 12:00:00,107.55,107.69,107.33,107.44,22300.0,97.0084,97.1347,96.81,96.9092,22300.0
2015-03-16 12:30:00,107.38,107.6,107.34,107.59,9200.0,96.8551,97.0535,96.819,97.0445,9200.0
2015-03-16 13:00:00,107.57,107.62,107.48,107.61,3400.0,97.0265,97.0716,96.9453,97.0625,3400.0
2015-03-16 13:30:00,107.6,107.75,107.53,107.75,8000.0,97.0535,97.1888,96.9904,97.1888,8000.0
2015-03-16 14:00:00,107.75,107.76,107.62,107.66,7500.0,97.1888,97.1978,97.0716,97.1076,7500.0
2015-03-16 14:30:00,107.69,107.75,107.42,107.59,8200.0,97.1347,97.1888,96.8912,97.0445,8200.0
2015-03-16 15:00:00,107.61,107.69,107.52,107.66,13000.0,97.0625,97.1347,96.9814,97.1076,13000.0
2015-03-16 15:30:00,107.71,108.0,107.7,107.76,67000.0,97.1527,97.4143,97.1437,97.1978,67000.0
2015-03-17 09:30:00,106.62,107.0,106.47,106.94,29400.0,96.1696,96.5123,96.0343,96.4582,29400.0
2015-03-17 10:00:00,107.0,107.25,106.73,106.92,21100.0,96.5123,96.7378,96.2688,96.4402,21100.0
2015-03-17 10:30:00,106.9,106.97,106.63,106.65,7100.0,96.4221,96.4853,96.1786,96.1966,7100.0
2015-03-17 11:00:00,106.64,106.86,106.5,106.72,9200.0,96.1876,96.3861,96.0613,96.2598,9200.0
2015-03-17 11:30:00,106.76,107.15,106.67,106.97,16300.0,96.2959,96.6476,96.2147,96.4853,16300.0
2015-03-17 12:00:00,106.99,107.15,106.71,106.85,14100.0,96.5033,96.6476,96.2508,96.377,14100.0
2015-03-17 12:30:00,106.81,107.0,106.76,106.82,12000.0,96.341,96.5123,96.2959,96.35,12000.0
2015-03-17 13:00:00,106.82,106.94,106.55,106.61,63400.0,96.35,96.4582,96.1064,96.1606,63400.0
2015-03-17 13:30:00,106.61,106.66,106.36,106.5,33100.0,96.1606,96.2057,95.9351,96.0613,33100.0
2015-03-17 14:00:00,106.51,106.68,106.43,106.49,27800.0,96.0704,96.2237,95.9982,96.0523,27800.0
2015-03-17 14:30:00,106.44,106.65,106.3,106.65,37600.0,96.0072,96.1966,95.8809,96.1966,37600.0
2015-03-17 15:00:00,106.65,106.8,106.62,106.67,41400.0,96.1966,96.3319,96.1696,96.2147,41400.0
2015-03-17 15:30:00,106.68,107.0,106.58,106.78,147900.0,96.2237,96.5123,96.1335,96.3139,147900.0
2015-03-18 09:30:00,105.98,106.3,105.1,105.18,106000.0,95.5923,95.8809,94.7986,94.8707,106000.0
2015-03-18 10:00:00,105.16,105.88,105.16,105.25,59900.0,94.8527,95.5021,94.8527,94.9339,59900.0
2015-03-18 10:30:00,105.27,105.43,105.15,105.42,28700.0,94.9519,95.0962,94.8437,95.0872,28700.0
2015-03-18 11:00:00,105.45,105.64,105.43,105.59,45700.0,95.1143,95.2856,95.0962,95.2405,45700.0
2015-03-18 11:30:00,105.41,105.61,105.34,105.53,20600.0,95.0782,95.2586,95.015,95.1864,20600.0
2015-03-18 12:00:00,105.55,105.79,105.53,105.7,19100.0,95.2045,95.4209,95.1864,95.3398,19100.0
2015-03-18 12:30:00,105.71,105.78,105.25,105.26,22500.0,95.3488,95.4119,94.9339,94.9429,22500.0
2015-03-18 13:00:00,105.26,105.33,104.91,104.91,34500.0,94.9429,95.006,94.6272,94.6272,34500.0
2015-03-18 13:30:00,104.91,104.91,104.4,104.85,41700.0,94.6272,94.6272,94.1672,94.5731,41700.0
2015-03-18 14:00:00,104.85,106.92,104.85,106.64,104500.0,94.5731,96.4402,94.5731,96.1876,104500.0
2015-03-18 14:30:00,106.66,107.01,106.3,106.57,72100.0,96.2057,96.5214,95.8809,96.1245,72100.0
2015-03-18 15:00:00,106.53,107.35,106.52,106.94,67900.0,96.0884,96.828,96.0794,96.4582,67900.0
2015-03-18 15:30:00,106.96,106.99,106.38,106.82,263100.0,96.4763,96.5033,95.9531,96.35,263100.0
2015-03-19 09:30:00,106.46,107.26,106.39,107.06,154300.0,96.0253,96.7468,95.9621,96.5665,154300.0
2015-03-19 10:00:00,107.1,107.47,107.02,107.08,24900.0,96.6025,96.9363,96.5304,96.5845,24900.0
2015-03-19 10:30:00,107.03,107.28,106.83,106.83,53700.0,96.5394,96.7649,96.359,96.359,53700.0
2015-03-19 11:00:00,106.8,107.07,106.79,106.97,8900.0,96.3319,96.5755,96.3229,96.4853,8900.0
2015-03-19 11:30:00,106.94,106.95,106.32,106.48,28800.0,96.4582,96.4672,95.899,96.0433,28800.0
2015-03-19 12:00:00,106.47,106.95,106.47,106.86,40200.0,96.0343,96.4672,96.0343,96.3861,40200.0
2015-03-19 12:30:00,106.9,106.91,106.7,106.81,13600.0,96.4221,96.4312,96.2417,96.341,13600.0
2015-03-19 13:00:00,106.75,107.14,106.75,107.14,5300.0,96.2868,96.6386,96.2868,96.6386,5300.0
2015-03-19 13:30:00,107.14,107.18,106.92,106.93,8600.0,96.6386,96.6747,96.4402,96.4492,8600.0
2015-03-19 14:00:00,106.97,107.14,106.78,106.9,12500.0,96.4853,96.6386,96.3139,96.4221,12500.0
2015-03-19 14:30:00,106.95,107.05,106.78,107.05,14600.0,96.4672,96.5574,96.3139,96.5574,14600.0
2015-03-19 15:00:00,107.04,107.09,106.88,106.91,6500.0,96.5484,96.5935,96.4041,96.4312,6500.0
2015-03-19 15:30:00,106.96,107.35,106.86,107.08,77300.0,96.4763,96.828,96.3861,96.5845,77300.0
2015-03-20 09:30:00,109.38,109.38,108.76,109.13,55600.0,98.6591,98.6591,98.0998,98.4336,55600.0
2015-03-20 10:00:00,108.99,109.4,108.72,108.94,29300.0,98.3073,98.6771,98.0637,98.2622,29300.0
2015-03-20 10:30:00,109.01,109.64,108.95,109.37,30100.0,98.3253,98.8936,98.2712,98.65,30100.0
2015-03-20 11:00:00,109.44,109.82,109.43,109.74,24200.0,98.7132,99.0559,98.7042,98.9838,24200.0
2015-03-20 11:30:00,109.72,110.18,109.67,110.1,39200.0,98.9657,99.3806,98.9206,99.3085,39200.0
2015-03-20 12:00:00,110.13,110.29,109.88,110.13,27900.0,99.3355,99.4799,99.11,99.3355,27900.0
2015-03-20 12:30:00,110.17,110.52,110.16,110.37,22600.0,99.3716,99.6873,99.3626,99.552,22600.0
2015-03-20 13:00:00,110.32,110.58,110.21,110.51,11300.0,99.5069,99.7414,99.4077,99.6783,11300.0
2015-03-20 13:30:00,110.51,110.68,110.4,110.43,36600.0,99.6783,99.8316,99.5791,99.6061,36600.0
2015-03-20 14:00:00,110.44,110.66,110.43,110.52,45100.0,99.6152,99.8136,99.6061,99.6873,45100.0
2015-03-20 14:30:00,110.51,110.54,110.21,110.23,28700.0,99.6783,99.7054,99.4077,99.4257,28700.0
2015-03-20 15:00:00,110.24,110.4,109.94,110.02,33700.0,99.4348,99.5791,99.1642,99.2363,33700.0
2015-03-20 15:30:00,110.04,110.45,109.98,110.16,116500.0,99.2544,99.6242,99.2002,99.3626,116500.0
2015-03-23 09:30:00,110.35,110.47,109.93,109.99,29800.0,99.534,99.6422,99.1551,99.2093,29800.0
2015-03-23 10:00:00,109.99,110.72,109.99,110.49,73400.0,99.2093,99.8677,99.2093,99.6603,73400.0
2015-03-23 10:30:00,110.44,110.94,110.42,110.92,28500.0,99.6152,100.0662,99.5971,100.0481,28500.0
2015-03-23 11:00:00,110.93,111.02,110.57,110.63,33100.0,100.0571,100.1383,99.7324,99.7865,33100.0
2015-03-23 11:30:00,110.61,111.05,110.38,110.96,49000.0,99.7685,100.1654,99.561,100.0842,49000.0
2015-03-23 12:00:00,110.92,111.11,110.55,111.07,31700.0,100.0481,100.2195,99.7144,100.1834,31700.0
2015-03-23 12:30:00,111.03,111.2,110.85,110.9,7400.0,100.1473,100.3007,99.985,100.0301,7400.0
2015-03-23 13:00:00,110.94,110.94,110.65,110.66,7100.0,100.0662,100.0662,99.8046,99.8136,7100.0
2015-03-23 13:30:00,110.7,111.09,110.66,110.84,8100.0,99.8497,100.2014,99.8136,99.976,8100.0
2015-03-23 14:00:00,110.81,111.1,110.76,110.93,21200.0,99.9489,100.2105,99.9038,100.0571,21200.0
2015-03-23 14:30:00,110.93,111.0,110.72,110.81,28900.0,100.0571,100.1203,99.8677,99.9489,28900.0
2015-03-23 15:00:00,110.81,110.83,110.67,110.71,24300.0,99.9489,99.9669,99.8226,99.8587,24300.0
2015-03-23 15:30:00,110.68,110.95,110.68,110.72,84400.0,99.8316,100.0752,99.8316,99.8677,84400.0
2015-03-24 09:30:00,111.22,111.33,110.74,110.93,67100.0,100.3187,100.4179,99.8858,100.0571,67100.0
2015-03-24 10:00:00,110.99,111.23,110.87,110.99,26300.0,100.1113,100.3277,100.003,100.1113,26300.0
2015-03-24 10:30:00,111.0,111.39,110.94,111.02,57100.0,100.1203,100.472,100.0662,100.1383,57100.0
2015-03-24 11:00:00,110.98,111.4,110.89,111.29,62900.0,100.1022,100.4811,100.0211,100.3818,62900.0
2015-03-24 11:30:00,111.3,111.4,111.13,111.29,51500.0,100.3909,100.4811,100.2375,100.3818,51500.0
2015-03-24 12:00:00,111.24,111.37,110.98,111.02,46300.0,100.3367,100.454,100.1022,100.1383,46300.0
2015-03-24 12:30:00,110.93,110.93,110.68,110.68,14600.0,100.0571,100.0571,99.8316,99.8316,14600.0
2015-03-24 13:00:00,110.64,110.76,110.54,110.56,14900.0,99.7956,99.9038,99.7054,99.7234,14900.0
2015-03-24 13:30:00,110.54,110.56,110.39,110.47,14300.0,99.7054,99.7234,99.5701,99.6422,14300.0
2015-03-24 14:00:00,110.43,110.57,110.25,110.31,19400.0,99.6061,99.7324,99.4438,99.4979,19400.0
2015-03-24 14:30:00,110.33,110.45,110.21,110.32,11800.0,99.5159,99.6242,99.4077,99.5069,11800.0
2015-03-24 15:00:00,110.36,110.69,110.31,110.39,22200.0,99.543,99.8407,99.4979,99.5701,22200.0
2015-03-24 15:30:00,110.41,110.56,110.32,110.41,47800.0,99.5881,99.7234,99.5069,99.5881,47800.0
2015-03-25 09:30:00,109.7,109.74,108.87,108.91,90600.0,98.9477,98.9838,98.199,98.2351,90600.0
2015-03-25 10:00:00,108.95,109.25,108.76,109.08,41000.0,98.2712,98.5418,98.0998,98.3885,41000.0
2015-03-25 10:30:00,109.01,109.07,107.94,108.01,109300.0,98.3253,98.3794,97.3602,97.4233,109300.0
2015-03-25 11:00:00,108.01,108.09,106.86,106.97,112800.0,97.4233,97.4955,96.3861,96.4853,112800.0
2015-03-25 11:30:00,106.98,107.01,105.5,105.81,348000.0,96.4943,96.5214,95.1594,95.439,348000.0
2015-03-25 12:00:00,105.8,105.94,105.48,105.61,84900.0,95.43,95.5562,95.1413,95.2586,84900.0
2015-03-25 12:30:00,105.56,105.6,105.27,105.42,56100.0,95.2135,95.2496,94.9519,95.0872,56100.0
2015-03-25 13:00:00,105.4,105.59,104.73,104.99,58500.0,95.0692,95.2405,94.4648,94.6993,58500.0
2015-03-25 13:30:00,105.04,105.41,104.82,105.13,68700.0,94.7444,95.0782,94.546,94.8256,68700.0
2015-03-25 14:00:00,105.09,105.44,104.93,105.43,43500.0,94.7895,95.1052,94.6452,95.0962,43500.0
2015-03-25 14:30:00,105.43,105.43,105.01,105.01,40400.0,95.0962,95.0962,94.7174,94.7174,40400.0
2015-03-25 15:00:00,105.02,105.02,104.47,104.72,81100.0,94.7264,94.7264,94.2303,94.4558,81100.0
2015-03-25 15:30:00,104.73,104.93,104.45,104.63,246600.0,94.4648,94.6452,94.2123,94.3746,246600.0
2015-03-26 09:30:00,101.01,101.01,99.68,99.82,470700.0,91.1094,91.1094,89.9098,90.0361,470700.0
2015-03-26 10:00:00,99.79,100.0,98.86,99.66,338400.0,90.009,90.1984,89.1702,89.8918,338400.0
2015-03-26 10:30:00,99.64,99.74,99.23,99.46,223900.0,89.8737,89.9639,89.5039,89.7114,223900.0
2015-03-26 11:00:00,99.45,99.47,98.48,98.5,113700.0,89.7024,89.7204,88.8274,88.8455,113700.0
2015-03-26 11:30:00,98.5,99.17,98.42,99.16,62600.0,88.8455,89.4498,88.7733,89.4408,62600.0
2015-03-26 12:00:00,99.17,99.76,99.15,99.69,90300.0,89.4498,89.982,89.4318,89.9188,90300.0
2015-03-26 12:30:00,99.6,99.93,99.29,99.7,52800.0,89.8376,90.1353,89.558,89.9278,52800.0
2015-03-26 13:00:00,99.65,99.81,99.16,99.34,75200.0,89.8827,90.0271,89.4408,89.6031,75200.0
2015-03-26 13:30:00,99.35,99.84,99.28,99.35,107200.0,89.6122,90.0541,89.549,89.6122,107200.0
2015-03-26 14:00:00,99.37,99.47,99.08,99.19,83900.0,89.6302,89.7204,89.3686,89.4678,83900.0
2015-03-26 14:30:00,99.18,99.62,98.92,99.01,69400.0,89.4588,89.8557,89.2243,89.3055,69400.0
2015-03-26 15:00:00,99.0,99.23,98.87,99.17,104600.0,89.2965,89.5039,89.1792,89.4498,104600.0
2015-03-26 15:30:00,99.2,99.32,98.93,99.11,339500.0,89.4769,89.5851,89.2333,89.3957,339500.0
2015-03-27 09:30:00,99.99,101.05,99.95,100.99,176100.0,90.1894,91.1455,90.1533,91.0914,176100.0
2015-03-27 10:00:00,100.96,101.23,100.38,100.85,125500.0,91.0643,91.3079,90.5412,90.9651,125500.0
2015-03-27 10:30:00,100.82,101.47,100.49,101.23,59600.0,90.9381,91.5244,90.6404,91.3079,59600.0
2015-03-27 11:00:00,101.23,101.37,101.02,101.15,69400.0,91.3079,91.4342,91.1185,91.2357,69400.0
2015-03-27 11:30:00,101.14,101.22,100.5,100.62,36900.0,91.2267,91.2989,90.6494,90.7577,36900.0
2015-03-27 12:00:00,100.7,101.03,100.51,100.7,57300.0,90.8298,91.1275,90.6585,90.8298,57300.0
2015-03-27 12:30:00,100.65,100.73,100.36,100.56,34200.0,90.7847,90.8569,90.5232,90.7036,34200.0
2015-03-27 13:00:00,100.58,100.6,100.14,100.25,48300.0,90.7216,90.7396,90.3247,90.4239,48300.0
2015-03-27 13:30:00,100.2,100.24,99.96,100.13,34500.0,90.3788,90.4149,90.1624,90.3157,34500.0
2015-03-27 14:00:00,100.12,100.31,100.02,100.21,21900.0,90.3067,90.4781,90.2165,90.3879,21900.0
2015-03-27 14:30:00,100.25,100.29,100.12,100.18,17800.0,90.4239,90.46,90.3067,90.3608,17800.0
2015-03-27 15:00:00,100.21,100.45,100.21,100.37,32100.0,90.3879,90.6043,90.3879,90.5322,32100.0
2015-03-27 15:30:00,100.38,102.12,100.38,101.88,223900.0,90.5412,92.1106,90.5412,91.8942,223900.0
2015-03-30 09:30:00,101.57,102.44,101.57,102.25,99000.0,91.6146,92.3993,91.6146,92.2279,99000.0
2015-03-30 10:00:00,102.27,102.41,101.76,102.01,88800.0,92.2459,92.3722,91.7859,92.0114,88800.0
2015-03-30 10:30:00,102.07,102.56,101.81,102.5,56800.0,92.0656,92.5075,91.831,92.4534,56800.0
2015-03-30 11:00:00,102.53,103.05,102.48,102.87,82900.0,92.4805,92.9495,92.4354,92.7871,82900.0
2015-03-30 11:30:00,102.88,103.05,102.76,103.04,26500.0,92.7962,92.9495,92.6879,92.9405,26500.0
2015-03-30 12:00:00,103.09,103.32,102.87,103.32,22300.0,92.9856,93.193,92.7871,93.193,22300.0
2015-03-30 12:30:00,103.24,103.4,103.13,103.21,17900.0,93.1209,93.2652,93.0217,93.0938,17900.0
2015-03-30 13:00:00,103.22,103.43,103.13,103.21,22700.0,93.1028,93.2922,93.0217,93.0938,22700.0
2015-03-30 13:30:00,103.17,103.32,102.6,102.86,34800.0,93.0577,93.193,92.5436,92.7781,34800.0
2015-03-30 14:00:00,102.99,103.06,102.82,103.0,30400.0,92.8954,92.9585,92.742,92.9044,30400.0
2015-03-30 14:30:00,102.99,103.03,102.67,103.02,20400.0,92.8954,92.9315,92.6067,92.9224,20400.0
2015-03-30 15:00:00,102.99,103.11,102.85,102.89,46500.0,92.8954,93.0036,92.7691,92.8052,46500.0
2015-03-30 15:30:00,102.93,103.23,102.91,103.17,119100.0,92.8413,93.1119,92.8232,93.0577,119100.0
2015-03-31 09:30:00,101.47,102.03,101.37,101.88,52000.0,91.5244,92.0295,91.4342,91.8942,52000.0
2015-03-31 10:00:00,101.87,102.07,101.76,101.9,34100.0,91.8852,92.0656,91.7859,91.9122,34100.0
2015-03-31 10:30:00,101.95,102.22,101.64,101.68,44200.0,91.9573,92.2008,91.6777,91.7138,44200.0
2015-03-31 11:00:00,101.66,101.92,101.64,101.89,38100.0,91.6957,91.9303,91.6777,91.9032,38100.0
2015-03-31 11:30:00,101.93,101.93,101.32,101.44,21400.0,91.9393,91.9393,91.3891,91.4973,21400.0
2015-03-31 12:00:00,101.38,101.38,101.04,101.05,29100.0,91.4432,91.4432,91.1365,91.1455,29100.0
2015-03-31 12:30:00,101.05,101.32,101.0,101.3,33800.0,91.1455,91.3891,91.1004,91.371,33800.0
2015-03-31 13:00:00,101.29,101.48,101.25,101.36,28800.0,91.362,91.5334,91.3259,91.4251,28800.0
2015-03-31 13:30:00,101.39,101.53,101.17,101.21,27500.0,91.4522,91.5785,91.2538,91.2898,27500.0
2015-03-31 14:00:00,101.22,101.55,101.21,101.41,36400.0,91.2989,91.5965,91.2898,91.4702,36400.0
2015-03-31 14:30:00,101.41,101.58,101.25,101.57,27700.0,91.4702,91.6236,91.3259,91.6146,27700.0
2015-03-31 15:00:00,101.59,101.6,100.97,101.09,136000.0,91.6326,91.6416,91.0734,91.1816,136000.0
2015-03-31 15:30:00,101.07,101.3,100.97,101.06,189000.0,91.1636,91.371,91.0734,91.1545,189000.0
2015-04-01 09:30:00,101.12,101.12,99.56,99.62,104700.0,91.2087,91.2087,89.8016,89.8557,104700.0
2015-04-01 10:00:00,99.62,100.63,99.61,100.35,65000.0,89.8557,90.7667,89.8467,90.5141,65000.0
2015-04-01 10:30:00,100.39,100.5,99.87,100.12,37900.0,90.5502,90.6494,90.0812,90.3067,37900.0
2015-04-01 11:00:00,100.13,100.41,99.98,99.98,52800.0,90.3157,90.5683,90.1804,90.1804,52800.0
2015-04-01 11:30:00,99.97,100.09,99.71,99.71,19000.0,90.1714,90.2796,89.9369,89.9369,19000.0
2015-04-01 12:00:00,99.79,99.92,99.55,99.9,31600.0,90.009,90.1263,89.7925,90.1082,31600.0
2015-04-01 12:30:00,99.83,100.16,99.64,100.08,27300.0,90.0451,90.3428,89.8737,90.2706,27300.0
2015-04-01 13:00:00,99.97,100.27,99.94,100.22,10300.0,90.1714,90.442,90.1443,90.3969,10300.0
2015-04-01 13:30:00,100.23,100.45,100.06,100.37,21500.0,90.4059,90.6043,90.2526,90.5322,21500.0
2015-04-01 14:00:00,100.39,100.5,100.16,100.18,19200.0,90.5502,90.6494,90.3428,90.3608,19200.0
2015-04-01 14:30:00,100.17,100.38,100.04,100.26,14400.0,90.3518,90.5412,90.2345,90.433,14400.0
2015-04-01 15:00:00,100.25,100.26,99.96,100.09,23700.0,90.4239,90.433,90.1624,90.2796,23700.0
2015-04-01 15:30:00,100.07,100.38,100.02,100.34,51400.0,90.2616,90.5412,90.2165,90.5051,51400.0
2015-04-02 09:30:00,101.61,101.98,101.23,101.76,85100.0,91.6506,91.9844,91.3079,91.7859,85100.0
2015-04-02 10:00:00,101.8,102.01,101.43,101.48,28600.0,91.822,92.0114,91.4883,91.5334,28600.0
2015-04-02 10:30:00,101.51,101.54,101.01,101.52,37700.0,91.5604,91.5875,91.1094,91.5695,37700.0
2015-04-02 11:00:00,101.51,101.59,100.97,101.01,18100.0,91.5604,91.6326,91.0734,91.1094,18100.0
2015-04-02 11:30:00,101.04,101.09,100.72,100.73,16200.0,91.1365,91.1816,90.8479,90.8569,16200.0
2015-04-02 12:00:00,100.76,100.89,100.48,100.78,13700.0,90.884,91.0012,90.6314,90.902,13700.0
2015-04-02 12:30:00,100.78,100.95,100.68,100.79,10100.0,90.902,91.0553,90.8118,90.911,10100.0
2015-04-02 13:00:00,100.82,100.96,100.68,100.93,12400.0,90.9381,91.0643,90.8118,91.0373,12400.0
2015-04-02 13:30:00,100.96,100.98,100.72,100.77,16700.0,91.0643,91.0824,90.8479,90.893,16700.0
2015-04-02 14:00:00,100.81,101.06,100.74,100.94,11400.0,90.929,91.1545,90.8659,91.0463,11400.0
2015-04-02 14:30:00,101.0,101.02,100.64,100.75,27200.0,91.1004,91.1185,90.7757,90.8749,27200.0
2015-04-02 15:00:00,100.76,100.84,100.6,100.71,47700.0,90.884,90.9561,90.7396,90.8389,47700.0
2015-04-02 15:30:00,100.69,100.96,100.6,100.74,33800.0,90.8208,91.0643,90.7396,90.8659,33800.0
2015-04-06 09:30:00,100.92,101.2,100.2,100.46,85900.0,91.0283,91.2808,90.3788,90.6134,85900.0
2015-04-06 10:00:00,100.45,100.66,100.31,100.61,105000.0,90.6043,90.7938,90.4781,90.7487,105000.0
2015-04-06 10:30:00,100.61,100.66,100.33,100.62,87500.0,90.7487,90.7938,90.4961,90.7577,87500.0
2015-04-06 11:00:00,100.6,100.67,100.31,100.6,49200.0,90.7396,90.8028,90.4781,90.7396,49200.0
2015-04-06 11:30:00,100.61,100.67,100.36,100.44,39200.0,90.7487,90.8028,90.5232,90.5953,39200.0
2015-04-06 12:00:00,100.39,100.5,100.24,100.5,54000.0,90.5502,90.6494,90.4149,90.6494,54000.0
2015-04-06 12:30:00,100.5,100.57,100.34,100.37,24400.0,90.6494,90.7126,90.5051,90.5322,24400.0
2015-04-06 13:00:00,100.42,100.66,100.42,100.57,70200.0,90.5773,90.7938,90.5773,90.7126,70200.0
2015-04-06 13:30:00,100.57,100.64,100.41,100.49,23300.0,90.7126,90.7757,90.5683,90.6404,23300.0
2015-04-06 14:00:00,100.52,100.52,100.32,100.51,42500.0,90.6675,90.6675,90.4871,90.6585,42500.0
2015-04-06 14:30:00,100.53,100.62,100.23,100.25,50000.0,90.6765,90.7577,90.4059,90.4239,50000.0
2015-04-06 15:00:00,100.26,100.35,100.0,100.22,56400.0,90.433,90.5141,90.1984,90.3969,56400.0
2015-04-06 15:30:00,100.22,100.37,100.12,100.27,85800.0,90.3969,90.5322,90.3067,90.442,85800.0
2015-04-07 09:30:00,100.93,101.36,100.64,101.12,112200.0,91.0373,91.4251,90.7757,91.2087,112200.0
2015-04-07 10:00:00,101.13,101.48,101.03,101.46,77700.0,91.2177,91.5334,91.1275,91.5153,77700.0
2015-04-07 10:30:00,101.45,101.86,101.45,101.65,67400.0,91.5063,91.8761,91.5063,91.6867,67400.0
2015-04-07 11:00:00,101.63,101.69,100.98,100.98,34100.0,91.6687,91.7228,91.0824,91.0824,34100.0
2015-04-07 11:30:00,101.0,101.2,100.77,100.84,29700.0,91.1004,91.2808,90.893,90.9561,29700.0
2015-04-07 12:00:00,100.9,101.05,100.79,100.83,22700.0,91.0102,91.1455,90.911,90.9471,22700.0
2015-04-07 12:30:00,100.83,100.92,100.67,100.84,14700.0,90.9471,91.0283,90.8028,90.9561,14700.0
2015-04-07 13:00:00,100.83,100.85,100.73,100.82,17300.0,90.9471,90.9651,90.8569,90.9381,17300.0
2015-04-07 13:30:00,100.8,100.8,100.38,100.4,54800.0,90.92,90.92,90.5412,90.5592,54800.0
2015-04-07 14:00:00,100.41,100.42,100.15,100.28,75800.0,90.5683,90.5773,90.3337,90.451,75800.0
2015-04-07 14:30:00,100.28,100.48,100.28,100.42,40600.0,90.451,90.6314,90.451,90.5773,40600.0
2015-04-07 15:00:00,100.42,100.42,100.24,100.32,65000.0,90.5773,90.5773,90.4149,90.4871,65000.0
2015-04-07 15:30:00,100.33,100.38,100.12,100.16,111400.0,90.4961,90.5412,90.3067,90.3428,111400.0
2015-04-08 09:30:00,99.8,99.96,99.46,99.92,102000.0,90.018,90.1624,89.7114,90.1263,102000.0
2015-04-08 10:00:00,99.88,99.91,99.55,99.76,41000.0,90.0902,90.1173,89.7925,89.982,41000.0
2015-04-08 10:30:00,99.76,99.76,99.22,99.33,58100.0,89.982,89.982,89.4949,89.5941,58100.0
2015-04-08 11:00:00,99.33,99.7,99.25,99.52,20300.0,89.5941,89.9278,89.522,89.7655,20300.0
2015-04-08 11:30:00,99.53,99.84,99.39,99.81,19200.0,89.7745,90.0541,89.6482,90.0271,19200.0
2015-04-08 12:00:00,99.82,99.89,99.69,99.69,8400.0,90.0361,90.0992,89.9188,89.9188,8400.0
2015-04-08 12:30:00,99.66,100.13,99.64,100.05,52300.0,89.8918,90.3157,89.8737,90.2435,52300.0
2015-04-08 13:00:00,100.12,100.18,99.84,99.97,15400.0,90.3067,90.3608,90.0541,90.1714,15400.0
2015-04-08 13:30:00,99.94,99.97,99.75,99.82,18800.0,90.1443,90.1714,89.9729,90.0361,18800.0
2015-04-08 14:00:00,99.89,100.09,99.2,99.91,31400.0,90.0992,90.2796,89.4769,90.1173,31400.0
2015-04-08 14:30:00,99.86,99.98,99.64,99.83,25300.0,90.0722,90.1804,89.8737,90.0451,25300.0
2015-04-08 15:00:00,99.84,99.88,99.63,99.77,26100.0,90.0541,90.0902,89.8647,89.991,26100.0
2015-04-08 15:30:00,99.77,100.1,99.68,99.97,101600.0,89.991,90.2886,89.9098,90.1714,101600.0
2015-04-09 09:30:00,100.31,100.42,100.03,100.17,125500.0,90.4781,90.5773,90.2255,90.3518,125500.0
2015-04-09 10:00:00,100.19,100.41,99.91,100.41,56500.0,90.3698,90.5683,90.1173,90.5683,56500.0
2015-04-09 10:30:00,100.44,100.45,99.65,99.85,74300.0,90.5953,90.6043,89.8827,90.0631,74300.0
2015-04-09 11:00:00,99.84,99.87,99.68,99.75,35900.0,90.0541,90.0812,89.9098,89.9729,35900.0
2015-04-09 11:30:00,99.76,100.11,99.76,99.86,40200.0,89.982,90.2977,89.982,90.0722,40200.0
2015-04-09 12:00:00,99.83,99.95,99.49,99.81,24700.0,90.0451,90.1533,89.7384,90.0271,24700.0
2015-04-09 12:30:00,99.81,99.91,99.75,99.9,14800.0,90.0271,90.1173,89.9729,90.1082,14800.0
2015-04-09 13:00:00,99.92,99.99,99.68,99.95,23300.0,90.1263,90.1894,89.9098,90.1533,23300.0
2015-04-09 13:30:00,99.9,100.15,99.79,100.14,22500.0,90.1082,90.3337,90.009,90.3247,22500.0
2015-04-09 14:00:00,100.14,100.43,100.12,100.38,40100.0,90.3247,90.5863,90.3067,90.5412,40100.0
2015-04-09 14:30:00,100.37,100.56,100.26,100.54,45900.0,90.5322,90.7036,90.433,90.6855,45900.0
2015-04-09 15:00:00,100.54,100.77,100.51,100.65,74400.0,90.6855,90.893,90.6585,90.7847,74400.0
2015-04-09 15:30:00,100.66,100.86,100.53,100.74,158900.0,90.7938,90.9741,90.6765,90.8659,158900.0
2015-04-10 09:30:00,99.73,100.17,99.59,99.89,91400.0,89.9549,90.3518,89.8286,90.0992,91400.0
2015-04-10 10:00:00,99.9,100.31,99.9,99.93,81100.0,90.1082,90.4781,90.1082,90.1353,81100.0
2015-04-10 10:30:00,99.93,100.45,99.93,100.25,27900.0,90.1353,90.6043,90.1353,90.4239,27900.0
2015-04-10 11:00:00,100.24,100.58,100.24,100.43,26200.0,90.4149,90.7216,90.4149,90.5863,26200.0
2015-04-10 11:30:00,100.47,100.57,100.07,100.09,34600.0,90.6224,90.7126,90.2616,90.2796,34600.0
2015-04-10 12:00:00,100.13,100.23,100.08,100.12,15600.0,90.3157,90.4059,90.2706,90.3067,15600.0
2015-04-10 12:30:00,100.12,100.25,100.05,100.05,24500.0,90.3067,90.4239,90.2435,90.2435,24500.0
2015-04-10 13:00:00,100.06,100.26,100.02,100.08,21800.0,90.2526,90.433,90.2165,90.2706,21800.0
2015-04-10 13:30:00,100.08,100.28,100.06,100.24,19400.0,90.2706,90.451,90.2526,90.4149,19400.0
2015-04-10 14:00:00,100.24,100.31,100.03,100.05,47300.0,90.4149,90.4781,90.2255,90.2435,47300.0
2015-04-10 14:30:00,100.04,100.16,100.01,100.08,100200.0,90.2345,90.3428,90.2075,90.2706,100200.0
2015-04-10 15:00:00,100.07,100.18,99.86,99.94,104300.0,90.2616,90.3608,90.0722,90.1443,104300.0
2015-04-10 15:30:00,99.95,100.09,99.82,100.03,139100.0,90.1533,90.2796,90.0361,90.2255,139100.0
2015-04-13 09:30:00,100.39,100.82,100.24,100.62,280700.0,90.5502,90.9381,90.4149,90.7577,280700.0
2015-04-13 10:00:00,100.71,100.99,100.68,100.79,56900.0,90.8389,91.0914,90.8118,90.911,56900.0
2015-04-13 10:30:00,100.81,100.88,100.41,100.43,68700.0,90.929,90.9922,90.5683,90.5863,68700.0
2015-04-13 11:00:00,100.47,100.92,100.34,100.7,46000.0,90.6224,91.0283,90.5051,90.8298,46000.0
2015-04-13 11:30:00,100.67,100.99,100.39,100.41,50400.0,90.8028,91.0914,90.5502,90.5683,50400.0
2015-04-13 12:00:00,100.44,100.58,100.25,100.3,10700.0,90.5953,90.7216,90.4239,90.469,10700.0
2015-04-13 12:30:00,100.29,100.39,100.1,100.37,18100.0,90.46,90.5502,90.2886,90.5322,18100.0
2015-04-13 13:00:00,100.35,100.37,99.88,99.93,32100.0,90.5141,90.5322,90.0902,90.1353,32100.0
2015-04-13 13:30:00,99.9,99.98,99.64,99.81,20300.0,90.1082,90.1804,89.8737,90.0271,20300.0
2015-04-13 14:00:00,99.85,99.99,99.69,99.83,24300.0,90.0631,90.1894,89.9188,90.0451,24300.0
2015-04-13 14:30:00,99.84,100.13,99.79,100.08,18900.0,90.0541,90.3157,90.009,90.2706,18900.0
2015-04-13 15:00:00,100.05,100.13,99.59,99.74,92000.0,90.2435,90.3157,89.8286,89.9639,92000.0
2015-04-13 15:30:00,99.74,99.85,99.65,99.8,139800.0,89.9639,90.0631,89.8827,90.018,139800.0
2015-04-14 09:30:00,100.86,100.97,100.05,100.28,114700.0,90.9741,91.0734,90.2435,90.451,114700.0
2015-04-14 10:00:00,100.28,100.29,99.8,99.95,153500.0,90.451,90.46,90.018,90.1533,153500.0
2015-04-14 10:30:00,99.93,100.36,99.57,100.03,161800.0,90.1353,90.5232,89.8106,90.2255,161800.0
2015-04-14 11:00:00,100.06,100.51,99.94,100.44,92300.0,90.2526,90.6585,90.1443,90.5953,92300.0
2015-04-14 11:30:00,100.45,100.48,99.79,99.83,34400.0,90.6043,90.6314,90.009,90.0451,34400.0
2015-04-14 12:00:00,99.82,99.85,99.61,99.7,24900.0,90.0361,90.0631,89.8467,89.9278,24900.0
2015-04-14 12:30:00,99.71,100.06,99.69,99.98,39600.0,89.9369,90.2526,89.9188,90.1804,39600.0
2015-04-14 13:00:00,99.99,100.04,99.61,99.83,21000.0,90.1894,90.2345,89.8467,90.0451,21000.0
2015-04-14 13:30:00,99.85,100.0,99.71,99.84,31200.0,90.0631,90.1984,89.9369,90.0541,31200.0
2015-04-14 14:00:00,99.84,100.0,99.64,99.98,41300.0,90.0541,90.1984,89.8737,90.1804,41300.0
2015-04-14 14:30:00,99.99,100.17,99.81,100.11,41200.0,90.1894,90.3518,90.0271,90.2977,41200.0
2015-04-14 15:00:00,100.09,100.39,99.87,99.88,88700.0,90.2796,90.5502,90.0812,90.0902,88700.0
2015-04-14 15:30:00,99.86,100.03,99.83,99.99,122200.0,90.0722,90.2255,90.0451,90.1894,122200.0
2015-04-15 09:30:00,100.06,100.08,97.9,98.04,738400.0,90.2526,90.2706,88.3043,88.4306,738400.0
2015-04-15 10:00:00,98.05,98.4,96.39,96.72,584000.0,88.4396,88.7553,86.9423,87.2399,584000.0
2015-04-15 10:30:00,96.76,96.81,96.19,96.47,279400.0,87.276,87.3211,86.7619,87.0144,279400.0
2015-04-15 11:00:00,96.49,96.84,96.21,96.84,180700.0,87.0325,87.3482,86.7799,87.3482,180700.0
2015-04-15 11:30:00,96.75,96.89,96.46,96.62,76900.0,87.267,87.3933,87.0054,87.1497,76900.0
2015-04-15 12:00:00,96.62,96.92,96.54,96.6,42200.0,87.1497,87.4203,87.0776,87.1317,42200.0
2015-04-15 12:30:00,96.62,96.85,96.5,96.75,82800.0,87.1497,87.3572,87.0415,87.267,82800.0
2015-04-15 13:00:00,96.76,97.14,96.75,96.93,209500.0,87.276,87.6188,87.267,87.4294,209500.0
2015-04-15 13:30:00,96.94,96.98,96.44,96.54,279900.0,87.4384,87.4744,86.9874,87.0776,279900.0
2015-04-15 14:00:00,96.58,96.72,96.4,96.56,158400.0,87.1137,87.2399,86.9513,87.0956,158400.0
2015-04-15 14:30:00,96.56,96.6,96.12,96.42,88800.0,87.0956,87.1317,86.6987,86.9693,88800.0
2015-04-15 15:00:00,96.37,96.61,96.02,96.09,229000.0,86.9242,87.1407,86.6085,86.6717,229000.0
2015-04-15 15:30:00,96.09,96.44,95.89,96.14,514000.0,86.6717,86.9874,86.4913,86.7168,514000.0
2015-04-16 09:30:00,94.83,95.07,94.18,94.55,423100.0,85.5352,85.7517,84.9489,85.2826,423100.0
2015-04-16 10:00:00,94.55,94.62,94.21,94.31,172200.0,85.2826,85.3458,84.976,85.0662,172200.0
2015-04-16 10:30:00,94.29,94.92,94.16,94.66,220600.0,85.0481,85.6164,84.9309,85.3818,220600.0
2015-04-16 11:00:00,94.66,95.44,94.44,95.19,187500.0,85.3818,86.0854,85.1834,85.8599,187500.0
2015-04-16 11:30:00,95.19,95.21,94.48,94.92,119900.0,85.8599,85.8779,85.2195,85.6164,119900.0
2015-04-16 12:00:00,94.93,95.12,94.74,94.9,48100.0,85.6254,85.7968,85.454,85.5983,48100.0
2015-04-16 12:30:00,94.94,95.19,94.83,95.02,40700.0,85.6344,85.8599,85.5352,85.7066,40700.0
2015-04-16 13:00:00,95.04,95.11,94.91,94.97,40300.0,85.7246,85.7877,85.6073,85.6615,40300.0
2015-04-16 13:30:00,94.97,95.44,94.93,95.28,30400.0,85.6615,86.0854,85.6254,85.9411,30400.0
2015-04-16 14:00:00,95.29,96.13,95.23,95.72,85500.0,85.9501,86.7078,85.896,86.3379,85500.0
2015-04-16 14:30:00,95.73,95.88,95.47,95.47,42000.0,86.347,86.4823,86.1125,86.1125,42000.0
2015-04-16 15:00:00,95.46,95.56,94.95,95.11,87400.0,86.1034,86.1936,85.6434,85.7877,87400.0
2015-04-16 15:30:00,95.09,95.3,94.92,95.13,113700.0,85.7697,85.9591,85.6164,85.8058,113700.0
2015-04-17 09:30:00,94.75,94.75,93.97,94.29,126100.0,85.463,85.463,84.7595,85.0481,126100.0
2015-04-17 10:00:00,94.25,94.97,93.95,94.97,127000.0,85.012,85.6615,84.7414,85.6615,127000.0
2015-04-17 10:30:00,94.95,95.05,94.63,94.73,114100.0,85.6434,85.7336,85.3548,85.445,114100.0
2015-04-17 11:00:00,94.72,95.05,94.7,94.9,81900.0,85.436,85.7336,85.4179,85.5983,81900.0
2015-04-17 11:30:00,94.9,95.11,94.78,94.79,104300.0,85.5983,85.7877,85.4901,85.4991,104300.0
2015-04-17 12:00:00,94.81,94.97,94.75,94.77,155100.0,85.5171,85.6615,85.463,85.4811,155100.0
2015-04-17 12:30:00,94.71,94.77,94.5,94.58,61900.0,85.4269,85.4811,85.2375,85.3097,61900.0
2015-04-17 13:00:00,94.58,94.9,94.52,94.85,114000.0,85.3097,85.5983,85.2556,85.5532,114000.0
2015-04-17 13:30:00,94.73,94.83,94.25,94.25,33000.0,85.445,85.5352,85.012,85.012,33000.0
2015-04-17 14:00:00,94.25,94.33,93.97,94.2,118900.0,85.012,85.0842,84.7595,84.9669,118900.0
2015-04-17 14:30:00,94.22,94.43,94.19,94.31,28500.0,84.985,85.1744,84.9579,85.0662,28500.0
2015-04-17 15:00:00,94.32,94.6,94.22,94.5,69100.0,85.0752,85.3277,84.985,85.2375,69100.0
2015-04-17 15:30:00,94.5,94.69,94.43,94.51,236300.0,85.2375,85.4089,85.1744,85.2465,236300.0
2015-04-20 09:30:00,94.99,95.81,94.94,95.42,129500.0,85.6795,86.4191,85.6344,86.0674,129500.0
2015-04-20 10:00:00,95.53,95.73,95.4,95.61,42900.0,86.1666,86.347,86.0493,86.2387,42900.0
2015-04-20 10:30:00,95.59,95.98,95.54,95.93,39200.0,86.2207,86.5725,86.1756,86.5274,39200.0
2015-04-20 11:00:00,96.02,96.06,95.78,95.99,47000.0,86.6085,86.6446,86.3921,86.5815,47000.0
2015-04-20 11:30:00,96.04,96.12,95.74,95.95,33300.0,86.6266,86.6987,86.356,86.5454,33300.0
2015-04-20 12:00:00,95.9,95.91,95.73,95.85,21400.0,86.5003,86.5093,86.347,86.4552,21400.0
2015-04-20 12:30:00,95.8,95.93,95.74,95.93,23400.0,86.4101,86.5274,86.356,86.5274,23400.0
2015-04-20 13:00:00,95.97,96.23,95.95,96.04,34600.0,86.5634,86.798,86.5454,86.6266,34600.0
2015-04-20 13:30:00,96.04,96.1,95.97,96.0,40900.0,86.6266,86.6807,86.5634,86.5905,40900.0
2015-04-20 14:00:00,96.0,96.02,95.92,96.02,55400.0,86.5905,86.6085,86.5183,86.6085,55400.0
2015-04-20 14:30:00,96.0,96.13,95.95,96.12,37200.0,86.5905,86.7078,86.5454,86.6987,37200.0
2015-04-20 15:00:00,96.14,96.19,96.01,96.19,91800.0,86.7168,86.7619,86.5995,86.7619,91800.0
2015-04-20 15:30:00,96.19,96.24,95.99,96.13,223600.0,86.7619,86.807,86.5815,86.7078,223600.0
2015-04-21 09:30:00,98.24,98.49,97.94,98.0,181000.0,88.6109,88.8364,88.3404,88.3945,181000.0
2015-04-21 10:00:00,98.0,98.0,97.47,97.6,245900.0,88.3945,88.3945,87.9164,88.0337,245900.0
2015-04-21 10:30:00,97.63,98.46,97.53,98.21,319900.0,88.0607,88.8094,87.9705,88.5839,319900.0
2015-04-21 11:00:00,98.21,98.74,98.18,98.45,131900.0,88.5839,89.0619,88.5568,88.8004,131900.0
2015-04-21 11:30:00,98.46,98.57,97.74,97.74,34100.0,88.8094,88.9086,88.16,88.16,34100.0
2015-04-21 12:00:00,97.77,97.77,97.39,97.55,62600.0,88.187,88.187,87.8443,87.9886,62600.0
2015-04-21 12:30:00,97.53,97.55,97.09,97.23,71900.0,87.9705,87.9886,87.5737,87.6999,71900.0
2015-04-21 13:00:00,97.24,97.55,97.19,97.54,43100.0,87.709,87.9886,87.6639,87.9796,43100.0
2015-04-21 13:30:00,97.53,97.58,97.38,97.56,49700.0,87.9705,88.0156,87.8352,87.9976,49700.0
2015-04-21 14:00:00,97.56,97.66,97.4,97.66,44000.0,87.9976,88.0878,87.8533,88.0878,44000.0
2015-04-21 14:30:00,97.65,97.73,97.47,97.66,59100.0,88.0788,88.1509,87.9164,88.0878,59100.0
2015-04-21 15:00:00,97.66,97.91,97.64,97.77,128300.0,88.0878,88.3133,88.0698,88.187,128300.0
2015-04-21 15:30:00,97.78,97.96,97.65,97.75,424700.0,88.196,88.3584,88.0788,88.169,424700.0
2015-04-22 09:30:00,109.82,111.2,108.39,109.43,1133400.0,99.0559,100.3007,97.7661,98.7042,1133400.0
2015-04-22 10:00:00,109.43,109.45,108.0,108.07,331800.0,98.7042,98.7222,97.4143,97.4775,331800.0
2015-04-22 10:30:00,108.05,108.07,107.35,107.81,339000.0,97.4594,97.4775,96.828,97.2429,339000.0
2015-04-22 11:00:00,107.81,109.01,107.63,109.0,315600.0,97.2429,98.3253,97.0806,98.3163,315600.0
2015-04-22 11:30:00,109.01,109.05,108.28,108.45,96600.0,98.3253,98.3614,97.6669,97.8202,96600.0
2015-04-22 12:00:00,108.51,108.56,108.0,108.23,85000.0,97.8743,97.9194,97.4143,97.6218,85000.0
2015-04-22 12:30:00,108.22,108.49,108.14,108.38,87500.0,97.6128,97.8563,97.5406,97.7571,87500.0
2015-04-22 13:00:00,108.39,108.39,107.0,107.14,294900.0,97.7661,97.7661,96.5123,96.6386,294900.0
2015-04-22 13:30:00,107.09,107.58,106.75,106.95,236800.0,96.5935,97.0355,96.2868,96.4672,236800.0
2015-04-22 14:00:00,106.95,107.46,106.62,106.7,104900.0,96.4672,96.9272,96.1696,96.2417,104900.0
2015-04-22 14:30:00,106.68,107.35,106.38,107.25,149200.0,96.2237,96.828,95.9531,96.7378,149200.0
2015-04-22 15:00:00,107.27,107.75,106.96,107.65,166500.0,96.7559,97.1888,96.4763,97.0986,166500.0
2015-04-22 15:30:00,107.66,107.94,107.54,107.8,422000.0,97.1076,97.3602,96.9994,97.2339,422000.0
2015-04-23 09:30:00,108.84,108.96,107.77,107.87,201400.0,98.172,98.2802,97.2069,97.2971,201400.0
2015-04-23 10:00:00,107.86,108.42,107.8,108.3,76300.0,97.288,97.7932,97.2339,97.6849,76300.0
2015-04-23 10:30:00,108.25,108.6,107.99,108.07,74500.0,97.6398,97.9555,97.4053,97.4775,74500.0
2015-04-23 11:00:00,108.09,108.17,107.95,108.12,65300.0,97.4955,97.5677,97.3692,97.5226,65300.0
2015-04-23 11:30:00,108.12,108.12,107.46,107.88,54900.0,97.5226,97.5226,96.9272,97.3061,54900.0
2015-04-23 12:00:00,107.94,107.98,107.51,107.71,51100.0,97.3602,97.3963,96.9723,97.1527,51100.0
2015-04-23 12:30:00,107.73,108.6,107.61,108.56,67200.0,97.1708,97.9555,97.0625,97.9194,67200.0
2015-04-23 13:00:00,108.58,108.63,108.39,108.4,51800.0,97.9375,97.9826,97.7661,97.7751,51800.0
2015-04-23 13:30:00,108.4,108.6,108.24,108.56,41500.0,97.7751,97.9555,97.6308,97.9194,41500.0
2015-04-23 14:00:00,108.54,108.63,108.32,108.4,86400.0,97.9014,97.9826,97.703,97.7751,86400.0
2015-04-23 14:30:00,108.43,108.45,108.14,108.37,74900.0,97.8022,97.8202,97.5406,97.7481,74900.0
2015-04-23 15:00:00,108.37,108.74,108.31,108.45,136500.0,97.7481,98.0818,97.6939,97.8202,136500.0
2015-04-23 15:30:00,108.46,108.81,108.45,108.68,200700.0,97.8292,98.1449,97.8202,98.0277,200700.0
2015-04-24 09:30:00,108.06,108.2,107.26,107.27,397500.0,98.0562,98.1832,97.3302,97.3393,397500.0
2015-04-24 10:00:00,107.28,107.4,107.0,107.21,121500.0,97.3484,97.4573,97.0943,97.2849,121500.0
2015-04-24 10:30:00,107.2,107.67,107.16,107.65,90900.0,97.2758,97.7023,97.2395,97.6841,90900.0
2015-04-24 11:00:00,107.63,107.96,107.41,107.52,100400.0,97.666,97.9654,97.4664,97.5662,100400.0
2015-04-24 11:30:00,107.54,107.74,107.3,107.43,20000.0,97.5843,97.7658,97.3665,97.4845,20000.0
2015-04-24 12:00:00,107.41,107.41,107.11,107.2,45600.0,97.4664,97.4664,97.1941,97.2758,45600.0
2015-04-24 12:30:00,107.2,107.33,107.11,107.21,67200.0,97.2758,97.3938,97.1941,97.2849,67200.0
2015-04-24 13:00:00,107.25,107.33,106.6,106.65,99300.0,97.3212,97.3938,96.7313,96.7767,99300.0
2015-04-24 13:30:00,106.66,106.95,106.65,106.9,49500.0,96.7858,97.0489,96.7767,97.0036,49500.0
2015-04-24 14:00:00,106.88,107.09,106.83,107.09,145700.0,96.9854,97.176,96.94,97.176,145700.0
2015-04-24 14:30:00,107.15,107.29,106.97,106.99,35700.0,97.2304,97.3575,97.0671,97.0852,35700.0
2015-04-24 15:00:00,106.97,107.11,106.92,107.0,50600.0,97.0671,97.1941,97.0217,97.0943,50600.0
2015-04-24 15:30:00,107.01,107.2,106.96,107.18,102600.0,97.1034,97.2758,97.058,97.2576,102600.0
2015-04-27 09:30:00,109.57,110.67,109.41,110.5,381200.0,99.4264,100.4246,99.2812,100.2703,381200.0
2015-04-27 10:00:00,110.5,110.82,110.0,110.67,401400.0,100.2703,100.5607,99.8166,100.4246,401400.0
2015-04-27 10:30:00,110.72,110.91,109.6,110.1,171700.0,100.4699,100.6423,99.4536,99.9073,171700.0
2015-04-27 11:00:00,110.08,110.43,110.05,110.16,131400.0,99.8892,100.2068,99.862,99.9618,131400.0
2015-04-27 11:30:00,110.17,110.45,109.63,109.64,88700.0,99.9708,100.2249,99.4808,99.4899,88700.0
2015-04-27 12:00:00,109.63,109.7,109.42,109.6,99600.0,99.4808,99.5444,99.2903,99.4536,99600.0
2015-04-27 12:30:00,109.63,110.21,109.63,110.04,62900.0,99.4808,100.0071,99.4808,99.8529,62900.0
2015-04-27 13:00:00,110.05,110.05,109.63,109.96,88700.0,99.862,99.862,99.4808,99.7803,88700.0
2015-04-27 13:30:00,109.95,109.96,109.55,109.58,77200.0,99.7712,99.7803,99.4082,99.4355,77200.0
2015-04-27 14:00:00,109.58,109.78,109.29,109.7,71800.0,99.4355,99.6169,99.1723,99.5444,71800.0
2015-04-27 14:30:00,109.69,109.72,109.45,109.61,71800.0,99.5353,99.5625,99.3175,99.4627,71800.0
2015-04-27 15:00:00,109.63,109.79,109.25,109.73,120300.0,99.4808,99.626,99.136,99.5716,120300.0
2015-04-27 15:30:00,109.72,109.91,109.47,109.71,251700.0,99.5625,99.7349,99.3356,99.5534,251700.0
2015-04-28 09:30:00,109.75,109.97,109.34,109.43,104600.0,99.5897,99.7894,99.2177,99.2993,104600.0
2015-04-28 10:00:00,109.43,109.48,108.87,109.2,100300.0,99.2993,99.3447,98.7912,99.0906,100300.0
2015-04-28 10:30:00,109.2,109.91,109.18,109.78,67800.0,99.0906,99.7349,99.0725,99.6169,67800.0
2015-04-28 11:00:00,109.77,110.04,109.35,109.37,103200.0,99.6079,99.8529,99.2268,99.2449,103200.0
2015-04-28 11:30:00,109.3,109.74,109.06,109.5,32300.0,99.1814,99.5806,98.9636,99.3629,32300.0
2015-04-28 12:00:00,109.56,109.85,109.43,109.83,16400.0,99.4173,99.6805,99.2993,99.6623,16400.0
2015-04-28 12:30:00,109.83,109.93,109.53,109.67,30200.0,99.6623,99.7531,99.3901,99.5171,30200.0
2015-04-28 13:00:00,109.63,109.88,109.6,109.6,47000.0,99.4808,99.7077,99.4536,99.4536,47000.0
2015-04-28 13:30:00,109.61,109.64,109.43,109.45,59900.0,99.4627,99.4899,99.2993,99.3175,59900.0
2015-04-28 14:00:00,109.43,109.43,109.08,109.37,45800.0,99.2993,99.2993,98.9817,99.2449,45800.0
2015-04-28 14:30:00,109.32,109.53,109.24,109.48,35900.0,99.1995,99.3901,99.1269,99.3447,35900.0
2015-04-28 15:00:00,109.44,109.71,109.35,109.51,128100.0,99.3084,99.5534,99.2268,99.3719,128100.0
2015-04-28 15:30:00,109.48,109.84,109.44,109.8,60500.0,99.3447,99.6714,99.3084,99.6351,60500.0
2015-04-29 09:30:00,108.79,109.19,108.73,109.13,48100.0,98.7186,99.0816,98.6642,99.0271,48100.0
2015-04-29 10:00:00,109.07,109.16,108.38,108.69,138500.0,98.9727,99.0543,98.3466,98.6279,138500.0
2015-04-29 10:30:00,108.74,109.11,108.65,108.95,121600.0,98.6732,99.009,98.5916,98.8638,121600.0
2015-04-29 11:00:00,108.93,109.09,108.07,108.34,206100.0,98.8456,98.9908,98.0653,98.3103,206100.0
2015-04-29 11:30:00,108.36,108.36,107.94,108.0,25700.0,98.3284,98.3284,97.9473,98.0017,25700.0
2015-04-29 12:00:00,108.06,108.13,107.38,107.43,29800.0,98.0562,98.1197,97.4391,97.4845,29800.0
2015-04-29 12:30:00,107.35,107.65,107.09,107.59,33700.0,97.4119,97.6841,97.176,97.6297,33700.0
2015-04-29 13:00:00,107.59,108.08,107.47,107.91,111000.0,97.6297,98.0743,97.5208,97.9201,111000.0
2015-04-29 13:30:00,107.92,108.1,107.7,107.99,89400.0,97.9291,98.0925,97.7295,97.9927,89400.0
2015-04-29 14:00:00,107.92,108.04,107.44,107.72,48700.0,97.9291,98.038,97.4936,97.7477,48700.0
2015-04-29 14:30:00,107.76,108.19,107.7,107.76,53300.0,97.784,98.1741,97.7295,97.784,53300.0
2015-04-29 15:00:00,107.79,107.84,107.34,107.42,229100.0,97.8112,97.8565,97.4028,97.4754,229100.0
2015-04-29 15:30:00,107.39,107.72,107.3,107.64,209200.0,97.4482,97.7477,97.3665,97.6751,209200.0
2015-04-30 09:30:00,108.02,108.29,107.83,108.15,125600.0,98.0199,98.2649,97.8475,98.1378,125600.0
2015-04-30 10:00:00,108.04,108.21,107.26,107.5,80100.0,98.038,98.1923,97.3302,97.548,80100.0
2015-04-30 10:30:00,107.59,108.04,107.48,108.02,64000.0,97.6297,98.038,97.5299,98.0199,64000.0
2015-04-30 11:00:00,108.01,108.68,107.97,108.57,63000.0,98.0108,98.6188,97.9745,98.519,63000.0
2015-04-30 11:30:00,108.58,108.64,107.57,107.58,24400.0,98.528,98.5825,97.6115,97.6206,24400.0
2015-04-30 12:00:00,107.64,107.78,107.57,107.71,19100.0,97.6751,97.8021,97.6115,97.7386,19100.0
2015-04-30 12:30:00,107.71,107.76,107.34,107.6,26000.0,97.7386,97.784,97.4028,97.6388,26000.0
2015-04-30 13:00:00,107.62,107.76,107.45,107.61,40100.0,97.6569,97.784,97.5026,97.6478,40100.0
2015-04-30 13:30:00,107.6,107.68,107.27,107.33,28500.0,97.6388,97.7114,97.3393,97.3938,28500.0
2015-04-30 14:00:00,107.27,107.38,106.89,106.94,24200.0,97.3393,97.4391,96.9945,97.0399,24200.0
2015-04-30 14:30:00,106.86,107.04,106.75,106.99,77200.0,96.9673,97.1306,96.8675,97.0852,77200.0
2015-04-30 15:00:00,106.95,107.04,106.44,107.02,68100.0,97.0489,97.1306,96.5862,97.1125,68100.0
2015-04-30 15:30:00,107.02,107.1,106.73,107.06,84200.0,97.1125,97.1851,96.8493,97.1488,84200.0
2015-05-01 09:30:00,107.5,108.11,107.42,107.73,19600.0,97.548,98.1015,97.4754,97.7567,19600.0
2015-05-01 10:00:00,107.88,108.55,107.8,108.33,43300.0,97.8928,98.5008,97.8202,98.3012,43300.0
2015-05-01 10:30:00,108.36,108.4,108.04,108.09,15100.0,98.3284,98.3647,98.038,98.0834,15100.0
2015-05-01 11:00:00,108.08,108.15,107.79,108.07,113400.0,98.0743,98.1378,97.8112,98.0653,113400.0
2015-05-01 11:30:00,108.05,108.05,107.65,107.9,20900.0,98.0471,98.0471,97.6841,97.911,20900.0
2015-05-01 12:00:00,107.85,107.86,107.53,107.53,13000.0,97.8656,97.8747,97.5752,97.5752,13000.0
2015-05-01 12:30:00,107.59,107.66,107.42,107.58,28500.0,97.6297,97.6932,97.4754,97.6206,28500.0
2015-05-01 13:00:00,107.57,107.6,107.41,107.5,15200.0,97.6115,97.6388,97.4664,97.548,15200.0
2015-05-01 13:30:00,107.52,108.06,107.42,108.05,20200.0,97.5662,98.0562,97.4754,98.0471,20200.0
2015-05-01 14:00:00,108.05,108.25,107.94,108.2,48600.0,98.0471,98.2286,97.9473,98.1832,48600.0
2015-05-01 14:30:00,108.17,108.22,107.95,108.04,48400.0,98.156,98.2014,97.9564,98.038,48400.0
2015-05-01 15:00:00,108.08,108.3,108.0,108.0,73700.0,98.0743,98.274,98.0017,98.0017,73700.0
2015-05-01 15:30:00,108.01,108.42,108.01,108.39,77400.0,98.0108,98.3829,98.0108,98.3556,77400.0
2015-05-04 09:30:00,109.47,109.47,108.69,108.72,128800.0,99.3356,99.3356,98.6279,98.6551,128800.0
2015-05-04 10:00:00,108.65,108.72,108.32,108.47,45300.0,98.5916,98.6551,98.2921,98.4282,45300.0
2015-05-04 10:30:00,108.4,108.44,108.17,108.23,38800.0,98.3647,98.401,98.156,98.2104,38800.0
2015-05-04 11:00:00,108.16,108.31,108.0,108.05,51300.0,98.1469,98.283,98.0017,98.0471,51300.0
2015-05-04 11:30:00,108.09,108.23,107.88,108.21,27200.0,98.0834,98.2104,97.8928,98.1923,27200.0
2015-05-04 12:00:00,108.21,108.52,108.15,108.51,16100.0,98.1923,98.4736,98.1378,98.4645,16100.0
2015-05-04 12:30:00,108.51,108.54,108.31,108.34,15600.0,98.4645,98.4917,98.283,98.3103,15600.0
2015-05-04 13:00:00,108.31,108.34,107.86,107.95,15200.0,98.283,98.3103,97.8747,97.9564,15200.0
2015-05-04 13:30:00,107.94,108.11,107.85,107.86,32700.0,97.9473,98.1015,97.8656,97.8747,32700.0
2015-05-04 14:00:00,107.93,108.06,107.76,107.99,23700.0,97.9382,98.0562,97.784,97.9927,23700.0
2015-05-04 14:30:00,107.99,108.03,107.77,107.79,26400.0,97.9927,98.029,97.793,97.8112,26400.0
2015-05-04 15:00:00,107.8,108.11,107.76,108.06,29900.0,97.8202,98.1015,97.784,98.0562,29900.0
2015-05-04 15:30:00,108.05,108.05,107.85,107.85,78400.0,98.0471,98.0471,97.8656,97.8656,78400.0
2015-05-05 09:30:00,107.33,107.33,106.73,106.83,68300.0,97.3938,97.3938,96.8493,96.94,68300.0
2015-05-05 10:00:00,106.82,106.99,106.4,106.94,44600.0,96.931,97.0852,96.5499,97.0399,44600.0
2015-05-05 10:30:00,106.89,106.9,106.26,106.33,68900.0,96.9945,97.0036,96.4228,96.4863,68900.0
2015-05-05 11:00:00,106.26,106.36,105.92,106.15,44600.0,96.4228,96.5136,96.1143,96.323,44600.0
2015-05-05 11:30:00,106.14,106.24,105.79,105.94,46200.0,96.3139,96.4047,95.9963,96.1324,46200.0
2015-05-05 12:00:00,105.98,106.19,105.78,105.8,27500.0,96.1687,96.3593,95.9873,96.0054,27500.0
2015-05-05 12:30:00,105.83,105.83,105.55,105.7,20500.0,96.0326,96.0326,95.7785,95.9147,20500.0
2015-05-05 13:00:00,105.65,105.74,105.22,105.22,55500.0,95.8693,95.951,95.4791,95.4791,55500.0
2015-05-05 13:30:00,105.21,105.3,105.09,105.17,34100.0,95.47,95.5517,95.3611,95.4337,34100.0
2015-05-05 14:00:00,105.14,105.49,105.02,105.41,37800.0,95.4065,95.7241,95.2976,95.6515,37800.0
2015-05-05 14:30:00,105.39,105.5,105.14,105.29,30800.0,95.6334,95.7332,95.4065,95.5426,30800.0
2015-05-05 15:00:00,105.29,105.65,105.22,105.54,41400.0,95.5426,95.8693,95.4791,95.7695,41400.0
2015-05-05 15:30:00,105.58,105.74,105.4,105.42,90100.0,95.8058,95.951,95.6424,95.6606,90100.0
2015-05-06 09:30:00,107.19,107.33,105.82,106.21,143400.0,97.2667,97.3938,96.0235,96.3774,143400.0
2015-05-06 10:00:00,106.2,106.67,105.85,106.64,24600.0,96.3684,96.7949,96.0508,96.7676,24600.0
2015-05-06 10:30:00,106.66,107.08,106.41,106.84,65400.0,96.7858,97.1669,96.5589,96.9491,65400.0
2015-05-06 11:00:00,106.84,106.93,106.0,106.01,43900.0,96.9491,97.0308,96.1869,96.196,43900.0
2015-05-06 11:30:00,105.93,106.39,105.89,106.26,19900.0,96.1234,96.5408,96.0871,96.4228,19900.0
2015-05-06 12:00:00,106.31,106.75,106.25,106.56,24700.0,96.4682,96.8675,96.4137,96.695,24700.0
2015-05-06 12:30:00,106.42,106.63,105.9,106.09,15200.0,96.568,96.7586,96.0961,96.2686,15200.0
2015-05-06 13:00:00,106.11,106.11,105.76,105.77,12300.0,96.2867,96.2867,95.9691,95.9782,12300.0
2015-05-06 13:30:00,105.75,105.85,105.56,105.75,15500.0,95.96,96.0508,95.7876,95.96,15500.0
2015-05-06 14:00:00,105.75,106.07,105.68,105.96,34200.0,95.96,96.2504,95.8965,96.1506,34200.0
2015-05-06 14:30:00,105.87,105.98,105.6,105.96,28200.0,96.0689,96.1687,95.8239,96.1506,28200.0
2015-05-06 15:00:00,105.91,106.0,105.63,105.81,41700.0,96.1052,96.1869,95.8511,96.0145,41700.0
2015-05-06 15:30:00,105.86,105.97,105.75,105.79,126800.0,96.0598,96.1597,95.96,95.9963,126800.0
2015-05-07 09:30:00,105.73,106.57,105.73,105.95,75200.0,95.9419,96.7041,95.9419,96.1415,75200.0
2015-05-07 10:00:00,105.99,106.04,105.35,105.48,40600.0,96.1778,96.2232,95.5971,95.715,40600.0
2015-05-07 10:30:00,105.66,106.18,105.31,105.92,55200.0,95.8784,96.3502,95.5608,96.1143,55200.0
2015-05-07 11:00:00,105.95,106.05,105.73,105.86,70900.0,96.1415,96.2323,95.9419,96.0598,70900.0
2015-05-07 11:30:00,105.82,105.87,105.59,105.76,29900.0,96.0235,96.0689,95.8148,95.9691,29900.0
2015-05-07 12:00:00,105.79,106.26,105.78,106.13,19400.0,95.9963,96.4228,95.9873,96.3049,19400.0
2015-05-07 12:30:00,106.19,106.34,106.09,106.18,14000.0,96.3593,96.4954,96.2686,96.3502,14000.0
2015-05-07 13:00:00,106.24,106.24,105.8,105.98,17000.0,96.4047,96.4047,96.0054,96.1687,17000.0
2015-05-07 13:30:00,105.97,106.23,105.95,106.1,18900.0,96.1597,96.3956,96.1415,96.2776,18900.0
2015-05-07 14:00:00,106.15,106.26,105.93,106.08,27900.0,96.323,96.4228,96.1234,96.2595,27900.0
2015-05-07 14:30:00,106.14,106.15,105.94,106.12,24600.0,96.3139,96.323,96.1324,96.2958,24600.0
2015-05-07 15:00:00,106.13,106.28,106.04,106.15,36100.0,96.3049,96.441,96.2232,96.323,36100.0
2015-05-07 15:30:00,106.18,106.28,106.02,106.22,43400.0,96.3502,96.441,96.205,96.3865,43400.0
2015-05-08 09:30:00,107.27,107.87,107.22,107.73,128000.0,97.3393,97.8838,97.2939,97.7567,128000.0
2015-05-08 10:00:00,107.82,107.93,107.63,107.91,111400.0,97.8384,97.9382,97.666,97.9201,111400.0
2015-05-08 10:30:00,107.92,108.11,107.84,108.04,37200.0,97.9291,98.1015,97.8565,98.038,37200.0
2015-05-08 11:00:00,108.04,108.31,107.93,108.12,29000.0,98.038,98.283,97.9382,98.1106,29000.0
2015-05-08 11:30:00,108.15,108.21,107.88,107.99,22000.0,98.1378,98.1923,97.8928,97.9927,22000.0
2015-05-08 12:00:00,108.0,108.03,107.5,107.54,10900.0,98.0017,98.029,97.548,97.5843,10900.0
2015-05-08 12:30:00,107.52,107.67,107.32,107.49,13500.0,97.5662,97.7023,97.3847,97.5389,13500.0
2015-05-08 13:00:00,107.5,107.73,107.46,107.46,13000.0,97.548,97.7567,97.5117,97.5117,13000.0
2015-05-08 13:30:00,107.45,107.63,107.33,107.36,22200.0,97.5026,97.666,97.3938,97.421,22200.0
2015-05-08 14:00:00,107.34,107.39,107.14,107.3,22200.0,97.4028,97.4482,97.2213,97.3665,22200.0
2015-05-08 14:30:00,107.33,107.47,107.18,107.32,46500.0,97.3938,97.5208,97.2576,97.3847,46500.0
2015-05-08 15:00:00,107.32,107.5,107.28,107.5,51900.0,97.3847,97.548,97.3484,97.548,51900.0
2015-05-08 15:30:00,107.5,107.77,107.47,107.7,90000.0,97.548,97.793,97.5208,97.7295,90000.0
2015-05-11 09:30:00,107.52,108.01,107.47,107.93,69800.0,97.5662,98.0108,97.5208,97.9382,69800.0
2015-05-11 10:00:00,108.0,108.33,107.99,108.2,26600.0,98.0017,98.3012,97.9927,98.1832,26600.0
2015-05-11 10:30:00,108.17,108.64,108.05,108.63,52800.0,98.156,98.5825,98.0471,98.5734,52800.0
2015-05-11 11:00:00,108.72,108.88,108.58,108.71,23400.0,98.6551,98.8003,98.528,98.646,23400.0
2015-05-11 11:30:00,108.69,108.75,108.46,108.46,8900.0,98.6279,98.6823,98.4191,98.4191,8900.0
2015-05-11 12:00:00,108.52,108.52,108.16,108.29,18800.0,98.4736,98.4736,98.1469,98.2649,18800.0
2015-05-11 12:30:00,108.32,108.43,108.26,108.37,5900.0,98.2921,98.3919,98.2377,98.3375,5900.0
2015-05-11 13:00:00,108.38,108.62,108.36,108.57,12200.0,98.3466,98.5643,98.3284,98.519,12200.0
2015-05-11 13:30:00,108.57,108.72,108.5,108.52,12500.0,98.519,98.6551,98.4554,98.4736,12500.0
2015-05-11 14:00:00,108.44,108.71,108.41,108.63,22800.0,98.401,98.646,98.3738,98.5734,22800.0
2015-05-11 14:30:00,108.68,108.72,108.46,108.57,15500.0,98.6188,98.6551,98.4191,98.519,15500.0
2015-05-11 15:00:00,108.53,108.74,108.35,108.59,29800.0,98.4827,98.6732,98.3193,98.5371,29800.0
2015-05-11 15:30:00,108.62,108.73,108.53,108.66,58300.0,98.5643,98.6642,98.4827,98.6006,58300.0
2015-05-12 09:30:00,108.35,108.52,107.87,108.24,66700.0,98.3193,98.4736,97.8838,98.2195,66700.0
2015-05-12 10:00:00,108.19,108.23,107.88,107.91,22400.0,98.1741,98.2104,97.8928,97.9201,22400.0
2015-05-12 10:30:00,107.92,108.71,107.89,108.56,24400.0,97.9291,98.646,97.9019,98.5099,24400.0
2015-05-12 11:00:00,108.59,108.9,108.52,108.54,41700.0,98.5371,98.8184,98.4736,98.4917,41700.0
2015-05-12 11:30:00,108.45,108.55,108.36,108.48,10700.0,98.4101,98.5008,98.3284,98.4373,10700.0
2015-05-12 12:00:00,108.46,108.54,108.27,108.31,3800.0,98.4191,98.4917,98.2467,98.283,3800.0
2015-05-12 12:30:00,108.31,108.72,108.31,108.66,18200.0,98.283,98.6551,98.283,98.6006,18200.0
2015-05-12 13:00:00,108.62,108.93,108.61,108.71,19600.0,98.5643,98.8456,98.5553,98.646,19600.0
2015-05-12 13:30:00,108.69,108.72,108.51,108.52,9700.0,98.6279,98.6551,98.4645,98.4736,9700.0
2015-05-12 14:00:00,108.53,108.69,108.48,108.69,6400.0,98.4827,98.6279,98.4373,98.6279,6400.0
2015-05-12 14:30:00,108.76,108.86,108.5,108.54,15500.0,98.6914,98.7821,98.4554,98.4917,15500.0
2015-05-12 15:00:00,108.57,108.72,108.57,108.62,9700.0,98.519,98.6551,98.519,98.5643,9700.0
2015-05-12 15:30:00,108.63,108.74,108.52,108.63,36100.0,98.5734,98.6732,98.4736,98.5734,36100.0
2015-05-13 09:30:00,108.89,109.31,108.76,108.95,46600.0,98.8093,99.1905,98.6914,98.8638,46600.0
2015-05-13 10:00:00,108.98,109.31,108.74,108.74,27800.0,98.891,99.1905,98.6732,98.6732,27800.0
2015-05-13 10:30:00,108.73,108.74,107.98,108.1,46500.0,98.6642,98.6732,97.9836,98.0925,46500.0
2015-05-13 11:00:00,107.9,108.39,107.9,108.3,73500.0,97.911,98.3556,97.911,98.274,73500.0
2015-05-13 11:30:00,108.26,108.57,108.21,108.4,9500.0,98.2377,98.519,98.1923,98.3647,9500.0
2015-05-13 12:00:00,108.45,108.56,108.17,108.21,17400.0,98.4101,98.5099,98.156,98.1923,17400.0
2015-05-13 12:30:00,108.2,108.47,108.19,108.41,7200.0,98.1832,98.4282,98.1741,98.3738,7200.0
2015-05-13 13:00:00,108.46,108.81,108.45,108.63,7500.0,98.4191,98.7367,98.4101,98.5734,7500.0
2015-05-13 13:30:00,108.66,108.79,108.53,108.59,20700.0,98.6006,98.7186,98.4827,98.5371,20700.0
2015-05-13 14:00:00,108.57,108.63,108.31,108.49,15700.0,98.519,98.5734,98.283,98.4464,15700.0
2015-05-13 14:30:00,108.49,108.72,108.42,108.67,20700.0,98.4464,98.6551,98.3829,98.6097,20700.0
2015-05-13 15:00:00,108.67,108.77,108.63,108.67,25500.0,98.6097,98.7004,98.5734,98.6097,25500.0
2015-05-13 15:30:00,108.69,108.73,108.47,108.47,47800.0,98.6279,98.6642,98.4282,98.4282,47800.0
2015-05-14 09:30:00,109.9,109.95,109.4,109.45,113900.0,99.7258,99.7712,99.2721,99.3175,113900.0
2015-05-14 10:00:00,109.5,110.28,109.4,110.2,67900.0,99.3629,100.0707,99.2721,99.9981,67900.0
2015-05-14 10:30:00,110.2,110.45,110.02,110.38,22700.0,99.9981,100.2249,99.8347,100.1614,22700.0
2015-05-14 11:00:00,110.39,110.4,110.07,110.16,42400.0,100.1705,100.1795,99.8801,99.9618,42400.0
2015-05-14 11:30:00,110.19,110.29,109.93,110.28,38900.0,99.989,100.0797,99.7531,100.0707,38900.0
2015-05-14 12:00:00,110.26,110.4,110.17,110.37,9900.0,100.0525,100.1795,99.9708,100.1523,9900.0
2015-05-14 12:30:00,110.35,110.54,110.35,110.44,13200.0,100.1342,100.3066,100.1342,100.2158,13200.0
2015-05-14 13:00:00,110.45,110.45,110.23,110.26,14200.0,100.2249,100.2249,100.0253,100.0525,14200.0
2015-05-14 13:30:00,110.32,110.35,110.13,110.22,19700.0,100.107,100.1342,99.9345,100.0162,19700.0
2015-05-14 14:00:00,110.21,110.31,110.17,110.22,19000.0,100.0071,100.0979,99.9708,100.0162,19000.0
2015-05-14 14:30:00,110.21,110.26,110.08,110.23,19000.0,100.0071,100.0525,99.8892,100.0253,19000.0
2015-05-14 15:00:00,110.24,110.95,110.2,110.94,71700.0,100.0344,100.6786,99.9981,100.6696,71700.0
2015-05-14 15:30:00,110.94,111.06,110.47,110.58,124500.0,100.6696,100.7784,100.2431,100.3429,124500.0
2015-05-15 09:30:00,111.09,111.18,110.84,111.14,88700.0,100.8057,100.8873,100.5788,100.851,88700.0
2015-05-15 10:00:00,111.1,111.23,110.63,110.93,44700.0,100.8147,100.9327,100.3883,100.6605,44700.0
2015-05-15 10:30:00,110.91,111.33,110.59,111.26,39700.0,100.6423,101.0235,100.352,100.9599,39700.0
2015-05-15 11:00:00,111.25,111.49,111.13,111.22,56800.0,100.9509,101.1686,100.842,100.9236,56800.0
2015-05-15 11:30:00,111.19,111.34,110.77,110.85,19700.0,100.8964,101.0325,100.5153,100.5879,19700.0
2015-05-15 12:00:00,110.94,111.25,110.91,111.04,8700.0,100.6696,100.9509,100.6423,100.7603,8700.0
2015-05-15 12:30:00,111.07,111.14,110.98,110.98,28800.0,100.7875,100.851,100.7059,100.7059,28800.0
2015-05-15 13:00:00,111.0,111.0,110.83,110.88,12200.0,100.724,100.724,100.5697,100.6151,12200.0
2015-05-15 13:30:00,110.85,111.01,110.75,110.76,24200.0,100.5879,100.7331,100.4971,100.5062,24200.0
2015-05-15 14:00:00,110.76,110.89,110.64,110.89,31600.0,100.5062,100.6242,100.3973,100.6242,31600.0
2015-05-15 14:30:00,110.87,111.0,110.86,111.0,45300.0,100.606,100.724,100.597,100.724,45300.0
2015-05-15 15:00:00,110.94,111.07,110.87,110.88,29900.0,100.6696,100.7875,100.606,100.6151,29900.0
2015-05-15 15:30:00,110.92,111.09,110.88,110.99,97900.0,100.6514,100.8057,100.6151,100.7149,97900.0
2015-05-18 09:30:00,109.96,109.98,109.61,109.62,67900.0,99.7803,99.7984,99.4627,99.4718,67900.0
2015-05-18 10:00:00,109.65,110.07,109.61,109.88,26300.0,99.499,99.8801,99.4627,99.7077,26300.0
2015-05-18 10:30:00,109.95,110.52,109.86,110.52,111000.0,99.7712,100.2884,99.6895,100.2884,111000.0
2015-05-18 11:00:00,110.53,110.89,110.36,110.87,56300.0,100.2975,100.6242,100.1433,100.606,56300.0
2015-05-18 11:30:00,110.94,111.04,110.77,110.91,26100.0,100.6696,100.7603,100.5153,100.6423,26100.0
2015-05-18 12:00:00,110.96,111.02,110.75,110.76,8800.0,100.6877,100.7422,100.4971,100.5062,8800.0
2015-05-18 12:30:00,110.71,110.87,110.62,110.86,13100.0,100.4609,100.606,100.3792,100.597,13100.0
2015-05-18 13:00:00,110.87,111.1,110.87,110.96,9900.0,100.606,100.8147,100.606,100.6877,9900.0
2015-05-18 13:30:00,111.03,111.23,111.03,111.18,17500.0,100.7512,100.9327,100.7512,100.8873,17500.0
2015-05-18 14:00:00,111.2,111.24,110.99,110.99,22700.0,100.9055,100.9418,100.7149,100.7149,22700.0
2015-05-18 14:30:00,110.96,111.13,110.93,111.11,12800.0,100.6877,100.842,100.6605,100.8238,12800.0
2015-05-18 15:00:00,111.14,111.25,111.09,111.11,31200.0,100.851,100.9509,100.8057,100.8238,31200.0
2015-05-18 15:30:00,111.09,111.14,110.99,111.0,43000.0,100.8057,100.851,100.7149,100.724,43000.0
2015-05-19 09:30:00,110.97,111.74,110.97,111.64,75000.0,100.6968,101.3955,100.6968,101.3048,75000.0
2015-05-19 10:00:00,111.56,111.64,111.18,111.37,41700.0,101.2322,101.3048,100.8873,101.0597,41700.0
2015-05-19 10:30:00,111.4,111.45,111.01,111.01,51300.0,101.087,101.1323,100.7331,100.7331,51300.0
2015-05-19 11:00:00,111.04,111.3,110.88,111.26,11300.0,100.7603,100.9962,100.6151,100.9599,11300.0
2015-05-19 11:30:00,111.29,111.42,110.97,111.02,19400.0,100.9872,101.1051,100.6968,100.7422,19400.0
2015-05-19 12:00:00,110.97,111.15,110.92,111.07,38100.0,100.6968,100.8601,100.6514,100.7875,38100.0
2015-05-19 12:30:00,110.98,111.03,110.96,111.0,4800.0,100.7059,100.7512,100.6877,100.724,4800.0
2015-05-19 13:00:00,111.01,111.07,110.89,111.01,18200.0,100.7331,100.7875,100.6242,100.7331,18200.0
2015-05-19 13:30:00,111.05,111.27,111.0,111.27,25600.0,100.7694,100.969,100.724,100.969,25600.0
2015-05-19 14:00:00,111.27,111.49,111.27,111.44,6500.0,100.969,101.1686,100.969,101.1233,6500.0
2015-05-19 14:30:00,111.48,111.48,110.99,111.16,13200.0,101.1596,101.1596,100.7149,100.8692,13200.0
2015-05-19 15:00:00,111.1,111.17,110.58,110.91,30900.0,100.8147,100.8783,100.3429,100.6423,30900.0
2015-05-19 15:30:00,110.91,111.26,110.86,111.22,49100.0,100.6423,100.9599,100.597,100.9236,49100.0
2015-05-20 09:30:00,111.45,111.65,111.15,111.65,44900.0,101.1323,101.3138,100.8601,101.3138,44900.0
2015-05-20 10:00:00,111.58,112.0,111.49,111.95,14500.0,101.2503,101.6314,101.1686,101.5861,14500.0
2015-05-20 10:30:00,111.96,112.18,111.86,112.06,25000.0,101.5951,101.7948,101.5044,101.6859,25000.0
2015-05-20 11:00:00,112.05,112.1,111.6,111.6,9000.0,101.6768,101.7222,101.2685,101.2685,9000.0
2015-05-20 11:30:00,111.59,111.62,111.31,111.58,12200.0,101.2594,101.2866,101.0053,101.2503,12200.0
2015-05-20 12:00:00,111.61,111.7,111.5,111.62,2200.0,101.2775,101.3592,101.1777,101.2866,2200.0
2015-05-20 12:30:00,111.61,111.64,111.52,111.57,2900.0,101.2775,101.3048,101.1959,101.2412,2900.0
2015-05-20 13:00:00,111.61,111.61,111.5,111.57,1400.0,101.2775,101.2775,101.1777,101.2412,1400.0
2015-05-20 13:30:00,111.52,111.59,111.41,111.57,4200.0,101.1959,101.2594,101.096,101.2412,4200.0
2015-05-20 14:00:00,111.59,112.27,111.49,112.2,17800.0,101.2594,101.8764,101.1686,101.8129,17800.0
2015-05-20 14:30:00,112.23,112.28,111.83,111.87,6500.0,101.8401,101.8855,101.4772,101.5135,6500.0
2015-05-20 15:00:00,111.89,111.99,111.47,111.74,20000.0,101.5316,101.6224,101.1505,101.3955,20000.0
2015-05-20 15:30:00,111.76,111.76,111.56,111.65,34300.0,101.4136,101.4136,101.2322,101.3138,34300.0
2015-05-21 09:30:00,111.33,111.46,111.05,111.23,48900.0,101.0235,101.1414,100.7694,100.9327,48900.0
2015-05-21 10:00:00,111.24,111.62,111.24,111.54,13800.0,100.9418,101.2866,100.9418,101.214,13800.0
2015-05-21 10:30:00,111.59,111.63,111.24,111.31,25700.0,101.2594,101.2957,100.9418,101.0053,25700.0
2015-05-21 11:00:00,111.37,111.74,111.29,111.74,28900.0,101.0597,101.3955,100.9872,101.3955,28900.0
2015-05-21 11:30:00,111.66,111.81,111.38,111.47,26000.0,101.3229,101.459,101.0688,101.1505,26000.0
2015-05-21 12:00:00,111.43,111.54,111.34,111.46,6100.0,101.1142,101.214,101.0325,101.1414,6100.0
2015-05-21 12:30:00,111.42,111.46,111.25,111.36,14900.0,101.1051,101.1414,100.9509,101.0507,14900.0
2015-05-21 13:00:00,111.35,111.46,111.34,111.37,5200.0,101.0416,101.1414,101.0325,101.0597,5200.0
2015-05-21 13:30:00,111.35,111.46,111.25,111.32,8800.0,101.0416,101.1414,100.9509,101.0144,8800.0
2015-05-21 14:00:00,111.32,111.52,111.26,111.52,9200.0,101.0144,101.1959,100.9599,101.1959,9200.0
2015-05-21 14:30:00,111.51,111.63,111.47,111.54,23900.0,101.1868,101.2957,101.1505,101.214,23900.0
2015-05-21 15:00:00,111.58,111.7,111.55,111.68,19000.0,101.2503,101.3592,101.2231,101.3411,19000.0
2015-05-21 15:30:00,111.66,111.82,111.5,111.53,56700.0,101.3229,101.4681,101.1777,101.2049,56700.0
2015-05-22 09:30:00,110.99,111.22,110.86,111.18,28600.0,100.7149,100.9236,100.597,100.8873,28600.0
2015-05-22 10:00:00,111.25,111.25,110.71,110.84,10300.0,100.9509,100.9509,100.4609,100.5788,10300.0
2015-05-22 10:30:00,110.77,110.95,110.72,110.73,20400.0,100.5153,100.6786,100.4699,100.479,20400.0
2015-05-22 11:00:00,110.71,110.93,110.45,110.93,26300.0,100.4609,100.6605,100.2249,100.6605,26300.0
2015-05-22 11:30:00,110.87,111.01,110.74,110.94,9900.0,100.606,100.7331,100.4881,100.6696,9900.0
2015-05-22 12:00:00,111.08,111.1,111.0,111.04,3000.0,100.7966,100.8147,100.724,100.7603,3000.0
2015-05-22 12:30:00,111.11,111.25,111.1,111.24,3400.0,100.8238,100.9509,100.8147,100.9418,3400.0
2015-05-22 13:00:00,111.19,111.37,111.12,111.24,7600.0,100.8964,101.0597,100.8329,100.9418,7600.0
2015-05-22 13:30:00,111.28,111.34,111.17,111.2,4100.0,100.9781,101.0325,100.8783,100.9055,4100.0
2015-05-22 14:00:00,111.15,111.16,110.79,111.04,14500.0,100.8601,100.8692,100.5334,100.7603,14500.0
2015-05-22 14:30:00,111.11,111.11,110.85,110.88,7900.0,100.8238,100.8238,100.5879,100.6151,7900.0
2015-05-22 15:00:00,110.85,111.3,110.85,111.23,14300.0,100.5879,100.9962,100.5879,100.9327,14300.0
2015-05-22 15:30:00,111.27,111.31,110.94,110.98,40500.0,100.969,101.0053,100.6696,100.7059,40500.0
2015-05-26 09:30:00,110.38,110.52,109.66,109.75,53600.0,100.1614,100.2884,99.5081,99.5897,53600.0
2015-05-26 10:00:00,109.59,109.75,109.33,109.54,26100.0,99.4445,99.5897,99.2086,99.3992,26100.0
2015-05-26 10:30:00,109.6,109.71,109.1,109.1,18200.0,99.4536,99.5534,98.9999,98.9999,18200.0
2015-05-26 11:00:00,109.16,109.2,108.65,108.85,69900.0,99.0543,99.0906,98.5916,98.773,69900.0
2015-05-26 11:30:00,108.85,109.24,108.71,108.85,67800.0,98.773,99.1269,98.646,98.773,67800.0
2015-05-26 12:00:00,108.84,109.02,108.68,109.02,5600.0,98.764,98.9273,98.6188,98.9273,5600.0
2015-05-26 12:30:00,108.97,108.99,108.72,108.77,5700.0,98.8819,98.9001,98.6551,98.7004,5700.0
2015-05-26 13:00:00,108.77,108.92,108.55,108.8,7800.0,98.7004,98.8366,98.5008,98.7277,7800.0
2015-05-26 13:30:00,108.77,108.83,108.4,108.4,22200.0,98.7004,98.7549,98.3647,98.3647,22200.0
2015-05-26 14:00:00,108.43,108.83,108.43,108.65,14300.0,98.3919,98.7549,98.3919,98.5916,14300.0
2015-05-26 14:30:00,108.7,108.89,108.63,108.7,18900.0,98.6369,98.8093,98.5734,98.6369,18900.0
2015-05-26 15:00:00,108.69,109.07,108.65,108.99,40900.0,98.6279,98.9727,98.5916,98.9001,40900.0
2015-05-26 15:30:00,109.04,109.2,108.91,108.93,52000.0,98.9455,99.0906,98.8275,98.8456,52000.0
2015-05-27 09:30:00,109.61,110.92,109.52,110.4,49900.0,99.4627,100.6514,99.381,100.1795,49900.0
2015-05-27 10:00:00,110.55,110.98,110.32,110.67,38400.0,100.3157,100.7059,100.107,100.4246,38400.0
2015-05-27 10:30:00,110.69,111.37,110.55,111.22,37500.0,100.4427,101.0597,100.3157,100.9236,37500.0
2015-05-27 11:00:00,111.24,111.56,111.2,111.26,41700.0,100.9418,101.2322,100.9055,100.9599,41700.0
2015-05-27 11:30:00,111.32,111.68,111.26,111.41,11000.0,101.0144,101.3411,100.9599,101.096,11000.0
2015-05-27 12:00:00,111.41,111.45,111.21,111.21,5100.0,101.096,101.1323,100.9146,100.9146,5100.0
2015-05-27 12:30:00,111.23,111.31,111.19,111.21,2200.0,100.9327,101.0053,100.8964,100.9146,2200.0
2015-05-27 13:00:00,111.19,111.46,111.17,111.4,7900.0,100.8964,101.1414,100.8783,101.087,7900.0
2015-05-27 13:30:00,111.42,111.96,111.18,111.92,41300.0,101.1051,101.5951,100.8873,101.5588,41300.0
2015-05-27 14:00:00,111.96,112.41,111.79,112.39,55000.0,101.5951,102.0035,101.4409,101.9853,55000.0
2015-05-27 14:30:00,112.44,112.54,112.11,112.49,36700.0,102.0307,102.1214,101.7312,102.0761,36700.0
2015-05-27 15:00:00,112.49,112.75,112.25,112.63,66300.0,102.0761,102.312,101.8583,102.2031,66300.0
2015-05-27 15:30:00,112.61,112.91,112.32,112.54,86800.0,102.185,102.4572,101.9218,102.1214,86800.0
2015-05-28 09:30:00,113.69,114.14,113.17,113.29,61800.0,103.165,103.5733,102.6931,102.802,61800.0
2015-05-28 10:00:00,113.13,113.86,112.92,113.32,39000.0,102.6568,103.3192,102.4663,102.8292,39000.0
2015-05-28 10:30:00,113.32,113.35,112.58,112.9,80600.0,102.8292,102.8564,102.1577,102.4481,80600.0
2015-05-28 11:00:00,112.9,113.1,112.5,113.01,28000.0,102.4481,102.6296,102.0851,102.5479,28000.0
2015-05-28 11:30:00,113.06,113.24,112.72,113.06,14900.0,102.5933,102.7566,102.2848,102.5933,14900.0
2015-05-28 12:00:00,113.04,113.65,112.9,113.51,13000.0,102.5751,103.1287,102.4481,103.0016,13000.0
2015-05-28 12:30:00,113.5,113.52,113.23,113.23,11100.0,102.9926,103.0107,102.7476,102.7476,11100.0
2015-05-28 13:00:00,113.18,113.47,113.17,113.29,9800.0,102.7022,102.9653,102.6931,102.802,9800.0
2015-05-28 13:30:00,113.36,113.64,113.24,113.4,20200.0,102.8655,103.1196,102.7566,102.9018,20200.0
2015-05-28 14:00:00,113.47,113.75,113.41,113.73,17100.0,102.9653,103.2194,102.9109,103.2013,17100.0
2015-05-28 14:30:00,113.72,113.76,113.53,113.59,18000.0,103.1922,103.2285,103.0198,103.0742,18000.0
2015-05-28 15:00:00,113.56,113.94,113.55,113.75,38200.0,103.047,103.3918,103.0379,103.2194,38200.0
2015-05-28 15:30:00,113.74,113.9,113.68,113.81,44900.0,103.2103,103.3555,103.1559,103.2739,44900.0
2015-05-29 09:30:00,113.27,113.88,113.15,113.43,81200.0,102.7839,103.3374,102.675,102.929,81200.0
2015-05-29 10:00:00,113.43,113.59,112.45,112.52,55900.0,102.929,103.0742,102.0398,102.1033,55900.0
2015-05-29 10:30:00,112.51,112.54,111.76,111.99,69200.0,102.0942,102.1214,101.4136,101.6224,69200.0
2015-05-29 11:00:00,111.96,112.3,111.61,111.65,47600.0,101.5951,101.9037,101.2775,101.3138,47600.0
2015-05-29 11:30:00,111.59,112.33,111.5,112.3,29400.0,101.2594,101.9309,101.1777,101.9037,29400.0
2015-05-29 12:00:00,112.31,112.36,111.93,112.2,9100.0,101.9127,101.9581,101.5679,101.8129,9100.0
2015-05-29 12:30:00,112.24,112.55,112.07,112.07,22100.0,101.8492,102.1305,101.6949,101.6949,22100.0
2015-05-29 13:00:00,112.07,112.32,112.04,112.2,16200.0,101.6949,101.9218,101.6677,101.8129,16200.0
2015-05-29 13:30:00,112.24,112.55,112.11,112.33,12900.0,101.8492,102.1305,101.7312,101.9309,12900.0
2015-05-29 14:00:00,112.39,112.39,112.0,112.23,10400.0,101.9853,101.9853,101.6314,101.8401,10400.0
2015-05-29 14:30:00,112.15,112.17,111.86,112.05,14100.0,101.7675,101.7857,101.5044,101.6768,14100.0
2015-05-29 15:00:00,112.02,112.44,111.97,112.4,15600.0,101.6496,102.0307,101.6042,101.9944,15600.0
2015-05-29 15:30:00,112.44,112.55,112.28,112.33,43500.0,102.0307,102.1305,101.8855,101.9309,43500.0
2015-06-01 09:30:00,112.19,112.35,111.34,111.44,88255.0,101.8038,101.949,101.0325,101.1233,88255.0
2015-06-01 10:00:00,111.45,111.5,110.45,110.54,65224.0,101.1323,101.1777,100.2249,100.3066,65224.0
2015-06-01 10:30:00,110.55,111.07,110.41,110.95,71754.0,100.3157,100.7875,100.1886,100.6786,71754.0
2015-06-01 11:00:00,110.98,111.16,110.77,110.77,70919.0,100.7059,100.8692,100.5153,100.5153,70919.0
2015-06-01 11:30:00,110.79,111.09,110.79,110.87,41720.0,100.5334,100.8057,100.5334,100.606,41720.0
2015-06-01 12:00:00,110.89,111.43,110.76,111.38,19739.0,100.6242,101.1142,100.5062,101.0688,19739.0
2015-06-01 12:30:00,111.4,111.47,111.14,111.47,11739.0,101.087,101.1505,100.851,101.1505,11739.0
2015-06-01 13:00:00,111.49,111.66,111.48,111.61,25736.0,101.1686,101.3229,101.1596,101.2775,25736.0
2015-06-01 13:30:00,111.64,111.66,111.45,111.58,8837.0,101.3048,101.3229,101.1323,101.2503,8837.0
2015-06-01 14:00:00,111.59,111.82,111.57,111.68,54951.0,101.2594,101.4681,101.2412,101.3411,54951.0
2015-06-01 14:30:00,111.65,111.85,111.56,111.8,19431.0,101.3138,101.4953,101.2322,101.4499,19431.0
2015-06-01 15:00:00,111.79,112.09,111.78,112.05,32824.0,101.4409,101.7131,101.4318,101.6768,32824.0
2015-06-01 15:30:00,112.02,112.02,111.56,111.62,98667.0,101.6496,101.6496,101.2322,101.2866,98667.0
2015-06-02 09:30:00,111.37,111.41,110.17,110.59,93058.0,101.0597,101.096,99.9708,100.352,93058.0
2015-06-02 10:00:00,110.71,110.73,110.22,110.26,44250.0,100.4609,100.479,100.0162,100.0525,44250.0
2015-06-02 10:30:00,110.25,110.68,110.24,110.36,31160.0,100.0434,100.4336,100.0344,100.1433,31160.0
2015-06-02 11:00:00,110.38,110.47,110.19,110.33,36670.0,100.1614,100.2431,99.989,100.116,36670.0
2015-06-02 11:30:00,110.34,110.64,110.25,110.56,30095.0,100.1251,100.3973,100.0434,100.3247,30095.0
2015-06-02 12:00:00,110.57,110.94,110.44,110.44,10300.0,100.3338,100.6696,100.2158,100.2158,10300.0
2015-06-02 12:30:00,110.5,111.03,110.44,110.98,35064.0,100.2703,100.7512,100.2158,100.7059,35064.0
2015-06-02 13:00:00,111.05,111.17,110.83,110.85,15795.0,100.7694,100.8783,100.5697,100.5879,15795.0
2015-06-02 13:30:00,110.85,111.11,110.76,111.0,17085.0,100.5879,100.8238,100.5062,100.724,17085.0
2015-06-02 14:00:00,111.0,111.14,110.8,110.81,94205.0,100.724,100.851,100.5425,100.5516,94205.0
2015-06-02 14:30:00,110.84,110.9,110.41,110.56,30460.0,100.5788,100.6333,100.1886,100.3247,30460.0
2015-06-02 15:00:00,110.56,110.58,110.15,110.17,28333.0,100.3247,100.3429,99.9527,99.9708,28333.0
2015-06-02 15:30:00,110.15,110.45,110.05,110.05,85869.0,99.9527,100.2249,99.862,99.862,85869.0
2015-06-03 09:30:00,112.25,112.55,111.82,111.93,125776.0,101.8583,102.1305,101.4681,101.5679,125776.0
2015-06-03 10:00:00,111.97,112.92,111.78,112.47,97648.0,101.6042,102.4663,101.4318,102.0579,97648.0
2015-06-03 10:30:00,112.48,112.53,112.09,112.3,89940.0,102.067,102.1124,101.7131,101.9037,89940.0
2015-06-03 11:00:00,112.29,112.46,112.01,112.01,34597.0,101.8946,102.0488,101.6405,101.6405,34597.0
2015-06-03 11:30:00,111.97,112.3,111.69,111.88,16864.0,101.6042,101.9037,101.3501,101.5225,16864.0
2015-06-03 12:00:00,111.8,111.87,111.53,111.57,9444.0,101.4499,101.5135,101.2049,101.2412,9444.0
2015-06-03 12:30:00,111.6,111.77,111.44,111.76,8400.0,101.2685,101.4227,101.1233,101.4136,8400.0
2015-06-03 13:00:00,111.81,112.19,111.81,111.99,32667.0,101.459,101.8038,101.459,101.6224,32667.0
2015-06-03 13:30:00,111.99,112.1,111.67,111.75,24402.0,101.6224,101.7222,101.332,101.4046,24402.0
2015-06-03 14:00:00,111.84,112.04,111.77,112.04,16766.0,101.4862,101.6677,101.4227,101.6677,16766.0
2015-06-03 14:30:00,112.02,112.05,111.77,111.79,14716.0,101.6496,101.6768,101.4227,101.4409,14716.0
2015-06-03 15:00:00,111.84,111.9,111.54,111.62,44514.0,101.4862,101.5407,101.214,101.2866,44514.0
2015-06-03 15:30:00,111.62,111.91,111.5,111.69,76525.0,101.2866,101.5498,101.1777,101.3501,76525.0
2015-06-04 09:30:00,112.07,113.11,112.02,113.06,168974.0,101.6949,102.6387,101.6496,102.5933,168974.0
2015-06-04 10:00:00,113.05,113.68,112.99,113.19,91916.0,102.5842,103.1559,102.5298,102.7113,91916.0
2015-06-04 10:30:00,113.17,113.35,112.5,112.5,112052.0,102.6931,102.8564,102.0851,102.0851,112052.0
2015-06-04 11:00:00,112.45,112.5,111.69,111.71,116838.0,102.0398,102.0851,101.3501,101.3683,116838.0
2015-06-04 11:30:00,111.77,111.99,111.5,111.78,30019.0,101.4227,101.6224,101.1777,101.4318,30019.0
2015-06-04 12:00:00,111.8,111.91,111.61,111.69,10293.0,101.4499,101.5498,101.2775,101.3501,10293.0
2015-06-04 12:30:00,111.62,111.91,111.57,111.69,7850.0,101.2866,101.5498,101.2412,101.3501,7850.0
2015-06-04 13:00:00,111.71,111.76,110.67,110.68,35319.0,101.3683,101.4136,100.4246,100.4336,35319.0
2015-06-04 13:30:00,110.69,110.88,110.51,110.57,36871.0,100.4427,100.6151,100.2794,100.3338,36871.0
2015-06-04 14:00:00,110.61,110.83,110.55,110.72,26057.0,100.3701,100.5697,100.3157,100.4699,26057.0
2015-06-04 14:30:00,110.68,110.91,110.56,110.83,29079.0,100.4336,100.6423,100.3247,100.5697,29079.0
2015-06-04 15:00:00,110.87,111.02,110.42,110.44,32079.0,100.606,100.7422,100.1977,100.2158,32079.0
2015-06-04 15:30:00,110.46,110.71,110.37,110.52,82231.0,100.234,100.4609,100.1523,100.2884,82231.0
2015-06-05 09:30:00,109.6,109.82,108.75,108.97,95567.0,99.4536,99.6532,98.6823,98.8819,95567.0
2015-06-05 10:00:00,108.9,109.56,108.9,109.37,76284.0,98.8184,99.4173,98.8184,99.2449,76284.0
2015-06-05 10:30:00,109.39,110.01,109.39,109.42,41346.0,99.2631,99.8257,99.2631,99.2903,41346.0
2015-06-05 11:00:00,109.5,109.52,109.14,109.27,40328.0,99.3629,99.381,99.0362,99.1542,40328.0
2015-06-05 11:30:00,109.34,109.36,108.86,108.96,22711.0,99.2177,99.2358,98.7821,98.8729,22711.0
2015-06-05 12:00:00,108.91,109.45,108.9,109.06,15266.0,98.8275,99.3175,98.8184,98.9636,15266.0
2015-06-05 12:30:00,109.06,109.49,109.03,109.36,14321.0,98.9636,99.3538,98.9364,99.2358,14321.0
2015-06-05 13:00:00,109.35,109.44,109.21,109.33,15929.0,99.2268,99.3084,99.0997,99.2086,15929.0
2015-06-05 13:30:00,109.34,109.35,109.13,109.18,16660.0,99.2177,99.2268,99.0271,99.0725,16660.0
2015-06-05 14:00:00,109.19,109.28,109.14,109.23,21225.0,99.0816,99.1632,99.0362,99.1179,21225.0
2015-06-05 14:30:00,109.25,109.35,109.14,109.18,13524.0,99.136,99.2268,99.0362,99.0725,13524.0
2015-06-05 15:00:00,109.23,109.26,109.14,109.15,20425.0,99.1179,99.1451,99.0362,99.0453,20425.0
2015-06-05 15:30:00,109.14,109.27,109.04,109.11,61442.0,99.0362,99.1542,98.9455,99.009,61442.0
2015-06-08 09:30:00,108.17,108.48,108.04,108.23,84455.0,98.156,98.4373,98.038,98.2104,84455.0
2015-06-08 10:00:00,108.19,108.47,108.1,108.34,46451.0,98.1741,98.4282,98.0925,98.3103,46451.0
2015-06-08 10:30:00,108.36,108.6,108.35,108.4,44113.0,98.3284,98.5462,98.3193,98.3647,44113.0
2015-06-08 11:00:00,108.42,108.6,108.12,108.19,43591.0,98.3829,98.5462,98.1106,98.1741,43591.0
2015-06-08 11:30:00,108.17,108.22,107.74,107.81,40099.0,98.156,98.2014,97.7658,97.8293,40099.0
2015-06-08 12:00:00,107.79,108.1,107.77,107.86,18330.0,97.8112,98.0925,97.793,97.8747,18330.0
2015-06-08 12:30:00,107.83,107.86,107.46,107.52,15687.0,97.8475,97.8747,97.5117,97.5662,15687.0
2015-06-08 13:00:00,107.49,107.66,107.29,107.32,36248.0,97.5389,97.6932,97.3575,97.3847,36248.0
2015-06-08 13:30:00,107.28,107.42,107.13,107.38,31747.0,97.3484,97.4754,97.2123,97.4391,31747.0
2015-06-08 14:00:00,107.42,107.82,107.29,107.79,49936.0,97.4754,97.8384,97.3575,97.8112,49936.0
2015-06-08 14:30:00,107.81,108.19,107.81,107.98,33266.0,97.8293,98.1741,97.8293,97.9836,33266.0
2015-06-08 15:00:00,108.03,108.1,107.62,107.87,63161.0,98.029,98.0925,97.6569,97.8838,63161.0
2015-06-08 15:30:00,107.87,108.17,107.77,107.78,121890.0,97.8838,98.156,97.793,97.8021,121890.0
2015-06-09 09:30:00,108.52,108.62,107.81,107.85,145984.0,98.4736,98.5643,97.8293,97.8656,145984.0
2015-06-09 10:00:00,107.82,107.99,107.26,107.33,37662.0,97.8384,97.9927,97.3302,97.3938,37662.0
2015-06-09 10:30:00,107.35,108.17,107.25,108.17,53767.0,97.4119,98.156,97.3212,98.156,53767.0
2015-06-09 11:00:00,108.21,108.58,108.19,108.54,59570.0,98.1923,98.528,98.1741,98.4917,59570.0
2015-06-09 11:30:00,108.48,108.68,108.02,108.17,42285.0,98.4373,98.6188,98.0199,98.156,42285.0
2015-06-09 12:00:00,108.18,108.22,107.92,108.09,12700.0,98.1651,98.2014,97.9291,98.0834,12700.0
2015-06-09 12:30:00,108.12,108.13,107.94,108.09,13295.0,98.1106,98.1197,97.9473,98.0834,13295.0
2015-06-09 13:00:00,108.11,108.3,108.11,108.23,16436.0,98.1015,98.274,98.1015,98.2104,16436.0
2015-06-09 13:30:00,108.26,108.29,108.14,108.2,13478.0,98.2377,98.2649,98.1288,98.1832,13478.0
2015-06-09 14:00:00,108.21,108.45,108.18,108.4,36734.0,98.1923,98.4101,98.1651,98.3647,36734.0
2015-06-09 14:30:00,108.4,108.52,108.3,108.34,26226.0,98.3647,98.4736,98.274,98.3103,26226.0
2015-06-09 15:00:00,108.32,108.36,108.12,108.16,31750.0,98.2921,98.3284,98.1106,98.1469,31750.0
2015-06-09 15:30:00,108.16,108.36,108.07,108.28,66891.0,98.1469,98.3284,98.0653,98.2558,66891.0
2015-06-10 09:30:00,108.93,109.18,108.58,109.05,53650.0,98.8456,99.0725,98.528,98.9545,53650.0
2015-06-10 10:00:00,109.1,109.17,108.52,108.67,49543.0,98.9999,99.0634,98.4736,98.6097,49543.0
2015-06-10 10:30:00,108.71,108.71,108.35,108.66,26617.0,98.646,98.646,98.3193,98.6006,26617.0
2015-06-10 11:00:00,108.66,110.07,108.61,109.54,55439.0,98.6006,99.8801,98.5553,99.3992,55439.0
2015-06-10 11:30:00,109.54,109.66,109.01,109.09,21985.0,99.3992,99.5081,98.9182,98.9908,21985.0
2015-06-10 12:00:00,109.06,109.17,108.98,109.03,5100.0,98.9636,99.0634,98.891,98.9364,5100.0
2015-06-10 12:30:00,108.99,109.08,108.93,108.96,9066.0,98.9001,98.9817,98.8456,98.8729,9066.0
2015-06-10 13:00:00,108.96,109.0,108.81,108.84,12363.0,98.8729,98.9092,98.7367,98.764,12363.0
2015-06-10 13:30:00,108.86,109.03,108.83,109.0,14300.0,98.7821,98.9364,98.7549,98.9092,14300.0
2015-06-10 14:00:00,109.03,109.48,109.03,109.44,17429.0,98.9364,99.3447,98.9364,99.3084,17429.0
2015-06-10 14:30:00,109.39,109.41,109.05,109.14,22919.0,99.2631,99.2812,98.9545,99.0362,22919.0
2015-06-10 15:00:00,109.16,109.16,108.98,109.07,42723.0,99.0543,99.0543,98.891,98.9727,42723.0
2015-06-10 15:30:00,109.08,109.2,108.96,108.96,72034.0,98.9817,99.0906,98.8729,98.8729,72034.0
2015-06-11 09:30:00,111.0,111.73,110.92,111.6,120018.0,100.724,101.3864,100.6514,101.2685,120018.0
2015-06-11 10:00:00,111.68,111.8,111.28,111.44,49947.0,101.3411,101.4499,100.9781,101.1233,49947.0
2015-06-11 10:30:00,111.38,111.38,110.08,110.13,62240.0,101.0688,101.0688,99.8892,99.9345,62240.0
2015-06-11 11:00:00,110.13,110.33,109.47,109.89,68840.0,99.9345,100.116,99.3356,99.7168,68840.0
2015-06-11 11:30:00,109.92,110.24,109.52,109.59,43038.0,99.744,100.0344,99.381,99.4445,43038.0
2015-06-11 12:00:00,109.5,109.71,109.49,109.63,7593.0,99.3629,99.5534,99.3538,99.4808,7593.0
2015-06-11 12:30:00,109.59,109.75,109.59,109.72,13474.0,99.4445,99.5897,99.4445,99.5625,13474.0
2015-06-11 13:00:00,109.72,109.95,109.72,109.92,14400.0,99.5625,99.7712,99.5625,99.744,14400.0
2015-06-11 13:30:00,109.89,110.03,109.77,109.89,19892.0,99.7168,99.8438,99.6079,99.7168,19892.0
2015-06-11 14:00:00,109.86,109.94,109.84,109.93,19450.0,99.6895,99.7621,99.6714,99.7531,19450.0
2015-06-11 14:30:00,109.93,110.13,109.89,110.12,19163.0,99.7531,99.9345,99.7168,99.9255,19163.0
2015-06-11 15:00:00,110.08,110.09,109.87,109.99,31978.0,99.8892,99.8982,99.6986,99.8075,31978.0
2015-06-11 15:30:00,109.99,110.08,109.76,109.96,64024.0,99.8075,99.8892,99.5988,99.7803,64024.0
2015-06-12 09:30:00,107.65,107.83,107.19,107.61,97881.0,97.6841,97.8475,97.2667,97.6478,97881.0
2015-06-12 10:00:00,107.65,107.93,107.34,107.38,36299.0,97.6841,97.9382,97.4028,97.4391,36299.0
2015-06-12 10:30:00,107.38,107.88,106.96,107.59,64496.0,97.4391,97.8928,97.058,97.6297,64496.0
2015-06-12 11:00:00,107.57,108.64,107.52,108.4,77787.0,97.6115,98.5825,97.5662,98.3647,77787.0
2015-06-12 11:30:00,108.37,108.4,107.87,107.88,25168.0,98.3375,98.3647,97.8838,97.8928,25168.0
2015-06-12 12:00:00,107.93,108.0,107.73,107.86,19272.0,97.9382,98.0017,97.7567,97.8747,19272.0
2015-06-12 12:30:00,107.83,107.91,107.68,107.68,12276.0,97.8475,97.9201,97.7114,97.7114,12276.0
2015-06-12 13:00:00,107.7,107.99,107.69,107.91,12900.0,97.7295,97.9927,97.7204,97.9201,12900.0
2015-06-12 13:30:00,107.92,108.03,107.81,107.91,15422.0,97.9291,98.029,97.8293,97.9201,15422.0
2015-06-12 14:00:00,107.9,107.96,107.77,107.89,7200.0,97.911,97.9654,97.793,97.9019,7200.0
2015-06-12 14:30:00,107.91,107.94,107.56,107.61,31604.0,97.9201,97.9473,97.6025,97.6478,31604.0
2015-06-12 15:00:00,107.57,107.91,107.55,107.84,30949.0,97.6115,97.9201,97.5934,97.8565,30949.0
2015-06-12 15:30:00,107.82,108.0,107.79,107.92,44327.0,97.8384,98.0017,97.8112,97.9291,44327.0
2015-06-15 09:30:00,106.48,107.0,106.19,106.9,139054.0,96.6224,97.0943,96.3593,97.0036,139054.0
2015-06-15 10:00:00,106.87,107.14,106.82,107.0,50752.0,96.9763,97.2213,96.931,97.0943,50752.0
2015-06-15 10:30:00,106.98,107.48,106.86,106.98,55397.0,97.0762,97.5299,96.9673,97.0762,55397.0
2015-06-15 11:00:00,107.15,107.88,107.15,107.15,31845.0,97.2304,97.8928,97.2304,97.2304,31845.0
2015-06-15 11:30:00,107.18,107.52,107.05,107.5,33438.0,97.2576,97.5662,97.1397,97.548,33438.0
2015-06-15 12:00:00,107.5,107.85,107.48,107.78,26709.0,97.548,97.8656,97.5299,97.8021,26709.0
2015-06-15 12:30:00,107.78,108.23,107.78,108.21,35502.0,97.8021,98.2104,97.8021,98.1923,35502.0
2015-06-15 13:00:00,108.23,108.26,107.93,107.93,19523.0,98.2104,98.2377,97.9382,97.9382,19523.0
2015-06-15 13:30:00,107.9,108.32,107.72,107.86,45632.0,97.911,98.2921,97.7477,97.8747,45632.0
2015-06-15 14:00:00,107.89,108.39,107.88,108.26,30470.0,97.9019,98.3556,97.8928,98.2377,30470.0
2015-06-15 14:30:00,108.27,108.35,108.09,108.21,35826.0,98.2467,98.3193,98.0834,98.1923,35826.0
2015-06-15 15:00:00,108.21,108.42,108.08,108.41,75509.0,98.1923,98.3829,98.0743,98.3738,75509.0
2015-06-15 15:30:00,108.41,108.54,108.31,108.39,133471.0,98.3738,98.4917,98.283,98.3556,133471.0
2015-06-16 09:30:00,108.28,108.79,108.13,108.41,106374.0,98.2558,98.7186,98.1197,98.3738,106374.0
2015-06-16 10:00:00,108.46,108.62,107.73,108.28,27959.0,98.4191,98.5643,97.7567,98.2558,27959.0
2015-06-16 10:30:00,108.28,108.41,108.07,108.12,25581.0,98.2558,98.3738,98.0653,98.1106,25581.0
2015-06-16 11:00:00,108.08,109.16,108.08,108.63,18176.0,98.0743,99.0543,98.0743,98.5734,18176.0
2015-06-16 11:30:00,108.65,108.85,108.43,108.76,31031.0,98.5916,98.773,98.3919,98.6914,31031.0
2015-06-16 12:00:00,108.84,109.07,108.78,109.07,5224.0,98.764,98.9727,98.7095,98.9727,5224.0
2015-06-16 12:30:00,109.07,109.32,109.01,109.27,16858.0,98.9727,99.1995,98.9182,99.1542,16858.0
2015-06-16 13:00:00,109.26,109.29,109.1,109.21,27799.0,99.1451,99.1723,98.9999,99.0997,27799.0
2015-06-16 13:30:00,109.21,109.48,109.2,109.42,40548.0,99.0997,99.3447,99.0906,99.2903,40548.0
2015-06-16 14:00:00,109.41,109.55,109.38,109.5,27638.0,99.2812,99.4082,99.254,99.3629,27638.0
2015-06-16 14:30:00,109.5,109.52,109.24,109.35,24807.0,99.3629,99.381,99.1269,99.2268,24807.0
2015-06-16 15:00:00,109.37,109.52,109.25,109.31,33651.0,99.2449,99.381,99.136,99.1905,33651.0
2015-06-16 15:30:00,109.35,109.45,109.11,109.23,68156.0,99.2268,99.3175,99.009,99.1179,68156.0
2015-06-17 09:30:00,107.97,108.43,107.72,107.86,57031.0,97.9745,98.3919,97.7477,97.8747,57031.0
2015-06-17 10:00:00,108.0,108.0,107.65,107.86,61815.0,98.0017,98.0017,97.6841,97.8747,61815.0
2015-06-17 10:30:00,107.87,108.31,107.72,108.14,28942.0,97.8838,98.283,97.7477,98.1288,28942.0
2015-06-17 11:00:00,108.17,108.17,107.65,107.65,57676.0,98.156,98.156,97.6841,97.6841,57676.0
2015-06-17 11:30:00,107.67,108.09,107.45,107.99,31731.0,97.7023,98.0834,97.5026,97.9927,31731.0
2015-06-17 12:00:00,108.0,108.13,107.57,107.71,21846.0,98.0017,98.1197,97.6115,97.7386,21846.0
2015-06-17 12:30:00,107.74,107.8,107.43,107.53,24679.0,97.7658,97.8202,97.4845,97.5752,24679.0
2015-06-17 13:00:00,107.45,107.58,107.35,107.43,17058.0,97.5026,97.6206,97.4119,97.4845,17058.0
2015-06-17 13:30:00,107.47,107.67,107.41,107.63,11354.0,97.5208,97.7023,97.4664,97.666,11354.0
2015-06-17 14:00:00,107.43,108.06,107.26,107.51,23447.0,97.4845,98.0562,97.3302,97.5571,23447.0
2015-06-17 14:30:00,107.46,108.28,107.46,108.18,24000.0,97.5117,98.2558,97.5117,98.1651,24000.0
2015-06-17 15:00:00,108.18,108.43,107.96,108.23,35269.0,98.1651,98.3919,97.9654,98.2104,35269.0
2015-06-17 15:30:00,108.27,108.29,107.81,107.85,58657.0,98.2467,98.2649,97.8293,97.8656,58657.0
2015-06-18 09:30:00,107.15,108.2,107.1,108.0,71596.0,97.2304,98.1832,97.1851,98.0017,71596.0
2015-06-18 10:00:00,107.96,108.68,107.93,108.28,67889.0,97.9654,98.6188,97.9382,98.2558,67889.0
2015-06-18 10:30:00,108.31,108.62,108.09,108.52,71129.0,98.283,98.5643,98.0834,98.4736,71129.0
2015-06-18 11:00:00,108.52,109.06,108.49,108.92,63365.0,98.4736,98.9636,98.4464,98.8366,63365.0
2015-06-18 11:30:00,108.98,108.98,108.38,108.38,30127.0,98.891,98.891,98.3466,98.3466,30127.0
2015-06-18 12:00:00,108.44,109.73,108.44,109.59,47173.0,98.401,99.5716,98.401,99.4445,47173.0
2015-06-18 12:30:00,109.71,110.26,109.03,109.04,62976.0,99.5534,100.0525,98.9364,98.9455,62976.0
2015-06-18 13:00:00,109.03,109.26,108.63,108.93,36244.0,98.9364,99.1451,98.5734,98.8456,36244.0
2015-06-18 13:30:00,108.91,108.95,108.52,108.66,38400.0,98.8275,98.8638,98.4736,98.6006,38400.0
2015-06-18 14:00:00,108.68,109.37,108.66,109.37,23071.0,98.6188,99.2449,98.6006,99.2449,23071.0
2015-06-18 14:30:00,109.36,109.36,109.02,109.1,28855.0,99.2358,99.2358,98.9273,98.9999,28855.0
2015-06-18 15:00:00,109.1,109.11,108.78,109.08,38995.0,98.9999,99.009,98.7095,98.9817,38995.0
2015-06-18 15:30:00,109.08,109.11,108.75,108.96,98618.0,98.9817,99.009,98.6823,98.8729,98618.0
2015-06-19 09:30:00,108.96,109.06,108.37,108.59,71596.0,98.8729,98.9636,98.3375,98.5371,71596.0
2015-06-19 10:00:00,108.56,108.82,108.5,108.57,46274.0,98.5099,98.7458,98.4554,98.519,46274.0
2015-06-19 10:30:00,108.54,108.76,108.37,108.73,36917.0,98.4917,98.6914,98.3375,98.6642,36917.0
2015-06-19 11:00:00,108.69,109.15,108.65,108.71,24410.0,98.6279,99.0453,98.5916,98.646,24410.0
2015-06-19 11:30:00,108.8,108.95,108.53,108.62,9900.0,98.7277,98.8638,98.4827,98.5643,9900.0
2015-06-19 12:00:00,108.56,108.82,108.48,108.82,4718.0,98.5099,98.7458,98.4373,98.7458,4718.0
2015-06-19 12:30:00,108.67,108.75,108.51,108.56,15794.0,98.6097,98.6823,98.4645,98.5099,15794.0
2015-06-19 13:00:00,108.54,108.67,108.48,108.67,9187.0,98.4917,98.6097,98.4373,98.6097,9187.0
2015-06-19 13:30:00,108.64,108.74,108.55,108.56,12957.0,98.5825,98.6732,98.5008,98.5099,12957.0
2015-06-19 14:00:00,108.62,108.62,108.51,108.52,14133.0,98.5643,98.5643,98.4645,98.4736,14133.0
2015-06-19 14:30:00,108.52,108.64,108.46,108.57,8466.0,98.4736,98.5825,98.4191,98.519,8466.0
2015-06-19 15:00:00,108.57,108.96,108.42,108.93,17759.0,98.519,98.8729,98.3829,98.8456,17759.0
2015-06-19 15:30:00,108.89,109.08,108.83,108.83,45339.0,98.8093,98.9817,98.7549,98.7549,45339.0
2015-06-22 09:30:00,111.97,112.03,111.3,112.02,161030.0,101.6042,101.6586,100.9962,101.6496,161030.0
2015-06-22 10:00:00,111.98,112.54,111.83,112.39,37878.0,101.6133,102.1214,101.4772,101.9853,37878.0
2015-06-22 10:30:00,112.37,112.75,112.16,112.68,56258.0,101.9672,102.312,101.7766,102.2485,56258.0
2015-06-22 11:00:00,112.65,112.95,112.37,112.92,49699.0,102.2213,102.4935,101.9672,102.4663,49699.0
2015-06-22 11:30:00,112.91,113.0,112.07,112.11,16062.0,102.4572,102.5388,101.6949,101.7312,16062.0
2015-06-22 12:00:00,112.11,112.28,111.7,111.79,13584.0,101.7312,101.8855,101.3592,101.4409,13584.0
2015-06-22 12:30:00,111.79,112.09,111.73,112.09,13406.0,101.4409,101.7131,101.3864,101.7131,13406.0
2015-06-22 13:00:00,112.09,112.09,111.75,111.82,10737.0,101.7131,101.7131,101.4046,101.4681,10737.0
2015-06-22 13:30:00,111.81,111.85,111.67,111.74,14959.0,101.459,101.4953,101.332,101.3955,14959.0
2015-06-22 14:00:00,111.77,111.94,111.77,111.84,14717.0,101.4227,101.577,101.4227,101.4862,14717.0
2015-06-22 14:30:00,111.88,112.13,111.82,111.97,12500.0,101.5225,101.7494,101.4681,101.6042,12500.0
2015-06-22 15:00:00,111.95,112.14,111.9,112.02,29373.0,101.5861,101.7585,101.5407,101.6496,29373.0
2015-06-22 15:30:00,112.03,112.17,111.85,111.91,69348.0,101.6586,101.7857,101.4953,101.5498,69348.0
2015-06-23 09:30:00,111.94,112.13,111.79,111.93,69846.0,101.577,101.7494,101.4409,101.5679,69846.0
2015-06-23 10:00:00,111.88,112.03,111.54,111.59,29209.0,101.5225,101.6586,101.214,101.2594,29209.0
2015-06-23 10:30:00,111.61,111.76,111.45,111.58,28352.0,101.2775,101.4136,101.1323,101.2503,28352.0
2015-06-23 11:00:00,111.58,111.72,111.36,111.51,21462.0,101.2503,101.3773,101.0507,101.1868,21462.0
2015-06-23 11:30:00,111.47,111.66,111.47,111.49,8206.0,101.1505,101.3229,101.1505,101.1686,8206.0
2015-06-23 12:00:00,111.5,111.5,111.23,111.27,12043.0,101.1777,101.1777,100.9327,100.969,12043.0
2015-06-23 12:30:00,111.27,111.36,111.16,111.18,27700.0,100.969,101.0507,100.8692,100.8873,27700.0
2015-06-23 13:00:00,111.18,111.18,111.02,111.09,8202.0,100.8873,100.8873,100.7422,100.8057,8202.0
2015-06-23 13:30:00,111.04,111.25,111.04,111.19,65230.0,100.7603,100.9509,100.7603,100.8964,65230.0
2015-06-23 14:00:00,111.18,111.23,111.1,111.16,21592.0,100.8873,100.9327,100.8147,100.8692,21592.0
2015-06-23 14:30:00,111.11,111.24,111.02,111.17,8750.0,100.8238,100.9418,100.7422,100.8783,8750.0
2015-06-23 15:00:00,111.17,111.2,110.98,111.1,47199.0,100.8783,100.9055,100.7059,100.8147,47199.0
2015-06-23 15:30:00,111.08,111.2,110.97,111.02,59261.0,100.7966,100.9055,100.6968,100.7422,59261.0
2015-06-24 09:30:00,110.55,111.0,110.43,110.79,56001.0,100.3157,100.724,100.2068,100.5334,56001.0
2015-06-24 10:00:00,110.78,110.78,110.35,110.6,17066.0,100.5244,100.5244,100.1342,100.361,17066.0
2015-06-24 10:30:00,110.57,110.85,110.57,110.73,12992.0,100.3338,100.5879,100.3338,100.479,12992.0
2015-06-24 11:00:00,110.76,110.76,110.35,110.53,17764.0,100.5062,100.5062,100.1342,100.2975,17764.0
2015-06-24 11:30:00,110.57,110.67,110.43,110.57,10309.0,100.3338,100.4246,100.2068,100.3338,10309.0
2015-06-24 12:00:00,110.47,110.54,110.26,110.31,9583.0,100.2431,100.3066,100.0525,100.0979,9583.0
2015-06-24 12:30:00,110.28,110.31,110.1,110.13,3725.0,100.0707,100.0979,99.9073,99.9345,3725.0
2015-06-24 13:00:00,110.14,110.18,109.9,109.9,7875.0,99.9436,99.9799,99.7258,99.7258,7875.0
2015-06-24 13:30:00,109.89,110.0,109.79,109.95,14954.0,99.7168,99.8166,99.626,99.7712,14954.0
2015-06-24 14:00:00,109.96,110.02,109.82,109.85,12273.0,99.7803,99.8347,99.6532,99.6805,12273.0
2015-06-24 14:30:00,109.83,110.2,109.83,110.2,9347.0,99.6623,99.9981,99.6623,99.9981,9347.0
2015-06-24 15:00:00,110.15,110.29,110.07,110.29,28389.0,99.9527,100.0797,99.8801,100.0797,28389.0
2015-06-24 15:30:00,110.26,110.26,109.91,109.95,48221.0,100.0525,100.0525,99.7349,99.7712,48221.0
2015-06-25 09:30:00,110.84,110.93,110.06,110.84,41404.0,100.5788,100.6605,99.871,100.5788,41404.0
2015-06-25 10:00:00,110.79,111.09,110.66,110.97,7489.0,100.5334,100.8057,100.4155,100.6968,7489.0
2015-06-25 10:30:00,110.99,111.0,110.69,110.78,25681.0,100.7149,100.724,100.4427,100.5244,25681.0
2015-06-25 11:00:00,110.78,111.0,110.74,110.91,9208.0,100.5244,100.724,100.4881,100.6423,9208.0
2015-06-25 11:30:00,110.91,110.93,110.82,110.89,3686.0,100.6423,100.6605,100.5607,100.6242,3686.0
2015-06-25 12:00:00,110.85,110.85,110.5,110.5,4467.0,100.5879,100.5879,100.2703,100.2703,4467.0
2015-06-25 12:30:00,110.59,110.67,110.49,110.55,14950.0,100.352,100.4246,100.2612,100.3157,14950.0
2015-06-25 13:00:00,110.56,110.62,110.5,110.56,10450.0,100.3247,100.3792,100.2703,100.3247,10450.0
2015-06-25 13:30:00,110.52,110.52,110.25,110.28,27422.0,100.2884,100.2884,100.0434,100.0707,27422.0
2015-06-25 14:00:00,110.18,110.2,109.91,109.96,9224.0,99.9799,99.9981,99.7349,99.7803,9224.0
2015-06-25 14:30:00,109.9,110.21,109.9,110.14,14965.0,99.7258,100.0071,99.7258,99.9436,14965.0
2015-06-25 15:00:00,110.11,110.4,110.05,110.38,40199.0,99.9164,100.1795,99.862,100.1614,40199.0
2015-06-25 15:30:00,110.38,110.53,110.11,110.29,76379.0,100.1614,100.2975,99.9164,100.0797,76379.0
2015-06-26 09:30:00,110.65,111.14,110.5,110.51,98906.0,100.4064,100.851,100.2703,100.2794,98906.0
2015-06-26 10:00:00,110.51,110.72,109.86,110.16,40571.0,100.2794,100.4699,99.6895,99.9618,40571.0
2015-06-26 10:30:00,110.18,110.24,109.65,109.7,19324.0,99.9799,100.0344,99.499,99.5444,19324.0
2015-06-26 11:00:00,109.57,110.39,109.57,110.18,24058.0,99.4264,100.1705,99.4264,99.9799,24058.0
2015-06-26 11:30:00,110.18,110.21,109.68,109.71,67311.0,99.9799,100.0071,99.5262,99.5534,67311.0
2015-06-26 12:00:00,109.71,109.74,109.46,109.46,9202.0,99.5534,99.5806,99.3266,99.3266,9202.0
2015-06-26 12:30:00,109.47,109.48,108.49,108.55,32564.0,99.3356,99.3447,98.4464,98.5008,32564.0
2015-06-26 13:00:00,108.49,109.01,108.19,109.0,55712.0,98.4464,98.9182,98.1741,98.9092,55712.0
2015-06-26 13:30:00,108.91,109.0,108.54,108.7,28900.0,98.8275,98.9092,98.4917,98.6369,28900.0
2015-06-26 14:00:00,108.73,108.91,108.56,108.91,20345.0,98.6642,98.8275,98.5099,98.8275,20345.0
2015-06-26 14:30:00,108.86,109.04,108.67,108.89,43229.0,98.7821,98.9455,98.6097,98.8093,43229.0
2015-06-26 15:00:00,108.89,109.04,108.5,108.9,84903.0,98.8093,98.9455,98.4554,98.8184,84903.0
2015-06-26 15:30:00,108.88,108.94,108.59,108.78,133498.0,98.8003,98.8547,98.5371,98.7095,133498.0
2015-06-29 09:30:00,105.82,106.32,105.56,105.98,134360.0,96.0235,96.4773,95.7876,96.1687,134360.0
2015-06-29 10:00:00,106.05,106.58,105.81,106.02,93677.0,96.2323,96.7132,96.0145,96.205,93677.0
2015-06-29 10:30:00,105.97,106.37,105.9,106.03,47519.0,96.1597,96.5226,96.0961,96.2141,47519.0
2015-06-29 11:00:00,106.01,106.01,105.3,105.56,49919.0,96.196,96.196,95.5517,95.7876,49919.0
2015-06-29 11:30:00,105.61,105.67,104.98,105.28,39254.0,95.833,95.8874,95.2613,95.5335,39254.0
2015-06-29 12:00:00,105.28,105.58,105.07,105.4,41556.0,95.5335,95.8058,95.343,95.6424,41556.0
2015-06-29 12:30:00,105.38,105.47,105.18,105.32,31935.0,95.6243,95.706,95.4428,95.5698,31935.0
2015-06-29 13:00:00,105.26,105.3,104.8,105.08,27500.0,95.5154,95.5517,95.098,95.3521,27500.0
2015-06-29 13:30:00,105.04,105.43,105.01,105.13,35672.0,95.3158,95.6697,95.2885,95.3974,35672.0
2015-06-29 14:00:00,105.12,105.12,104.48,104.54,43095.0,95.3884,95.3884,94.8076,94.862,43095.0
2015-06-29 14:30:00,104.55,105.1,104.32,104.8,71170.0,94.8711,95.3702,94.6624,95.098,71170.0
2015-06-29 15:00:00,104.76,104.86,104.41,104.72,65145.0,95.0617,95.1524,94.7441,95.0254,65145.0
2015-06-29 15:30:00,104.65,104.7,104.03,104.53,164316.0,94.9619,95.0072,94.3993,94.853,164316.0
2015-06-30 09:30:00,105.71,105.79,104.52,104.54,69609.0,95.9237,95.9963,94.8439,94.862,69609.0
2015-06-30 10:00:00,104.5,104.66,103.87,104.15,66214.0,94.8258,94.9709,94.2541,94.5082,66214.0
2015-06-30 10:30:00,104.15,104.21,103.63,103.88,75825.0,94.5082,94.5626,94.0363,94.2631,75825.0
2015-06-30 11:00:00,103.96,104.21,103.75,103.86,31386.0,94.3357,94.5626,94.1452,94.245,31386.0
2015-06-30 11:30:00,103.82,103.83,103.31,103.38,36537.0,94.2087,94.2178,93.7459,93.8094,36537.0
2015-06-30 12:00:00,103.41,103.82,103.22,103.3,26747.0,93.8367,94.2087,93.6642,93.7368,26747.0
2015-06-30 12:30:00,103.27,103.5,103.26,103.4,7043.0,93.7096,93.9183,93.7005,93.8276,7043.0
2015-06-30 13:00:00,103.46,103.7,103.38,103.65,25497.0,93.882,94.0998,93.8094,94.0544,25497.0
2015-06-30 13:30:00,103.65,104.19,103.64,104.1,16010.0,94.0544,94.5444,94.0454,94.4628,16010.0
2015-06-30 14:00:00,104.1,104.6,103.96,104.34,45689.0,94.4628,94.9165,94.3357,94.6806,45689.0
2015-06-30 14:30:00,104.3,104.51,104.13,104.3,33043.0,94.6443,94.8348,94.49,94.6443,33043.0
2015-06-30 15:00:00,104.27,104.4,103.91,104.1,37158.0,94.617,94.735,94.2904,94.4628,37158.0
2015-06-30 15:30:00,104.1,104.46,104.0,104.24,119988.0,94.4628,94.7895,94.372,94.5898,119988.0
2015-07-01 09:30:00,107.74,107.84,107.39,107.61,259938.0,97.7658,97.8565,97.4482,97.6478,259938.0
2015-07-01 10:00:00,107.62,107.9,107.25,107.37,112609.0,97.6569,97.911,97.3212,97.4301,112609.0
2015-07-01 10:30:00,107.29,107.29,106.57,107.04,90408.0,97.3575,97.3575,96.7041,97.1306,90408.0
2015-07-01 11:00:00,107.07,107.11,106.67,107.03,44599.0,97.1578,97.1941,96.7949,97.1215,44599.0
2015-07-01 11:30:00,106.89,107.04,106.17,106.17,35180.0,96.9945,97.1306,96.3411,96.3411,35180.0
2015-07-01 12:00:00,106.18,106.23,106.0,106.22,29736.0,96.3502,96.3956,96.1869,96.3865,29736.0
2015-07-01 12:30:00,106.2,106.35,105.82,105.87,37066.0,96.3684,96.5045,96.0235,96.0689,37066.0
2015-07-01 13:00:00,105.86,105.98,105.63,105.74,33577.0,96.0598,96.1687,95.8511,95.951,33577.0
2015-07-01 13:30:00,105.71,105.88,105.44,105.44,22670.0,95.9237,96.078,95.6787,95.6787,22670.0
2015-07-01 14:00:00,105.47,105.88,105.26,105.47,57877.0,95.706,96.078,95.5154,95.706,57877.0
2015-07-01 14:30:00,105.47,105.6,105.26,105.44,34645.0,95.706,95.8239,95.5154,95.6787,34645.0
2015-07-01 15:00:00,105.48,105.58,105.32,105.51,63655.0,95.715,95.8058,95.5698,95.7422,63655.0
2015-07-01 15:30:00,105.52,105.73,105.4,105.72,160263.0,95.7513,95.9419,95.6424,95.9328,160263.0
2015-07-02 09:30:00,105.32,105.33,104.77,104.8,61287.0,95.5698,95.5789,95.0708,95.098,61287.0
2015-07-02 10:00:00,104.84,105.02,104.65,104.72,52135.0,95.1343,95.2976,94.9619,95.0254,52135.0
2015-07-02 10:30:00,104.73,104.96,104.56,104.84,56978.0,95.0345,95.2432,94.8802,95.1343,56978.0
2015-07-02 11:00:00,104.8,104.8,104.34,104.34,51332.0,95.098,95.098,94.6806,94.6806,51332.0
2015-07-02 11:30:00,104.29,104.39,103.98,104.06,29771.0,94.6352,94.7259,94.3539,94.4265,29771.0
2015-07-02 12:00:00,104.05,104.11,103.71,103.84,24836.0,94.4174,94.4719,94.1089,94.2269,24836.0
2015-07-02 12:30:00,103.9,104.11,103.84,104.11,15159.0,94.2813,94.4719,94.2269,94.4719,15159.0
2015-07-02 13:00:00,104.09,104.17,104.04,104.16,11350.0,94.4537,94.5263,94.4083,94.5172,11350.0
2015-07-02 13:30:00,104.15,104.17,103.99,104.09,15168.0,94.5082,94.5263,94.363,94.4537,15168.0
2015-07-02 14:00:00,104.13,104.32,104.07,104.27,33671.0,94.49,94.6624,94.4356,94.617,33671.0
2015-07-02 14:30:00,104.22,104.44,104.2,104.36,19951.0,94.5717,94.7713,94.5535,94.6987,19951.0
2015-07-02 15:00:00,104.37,104.55,104.34,104.52,25642.0,94.7078,94.8711,94.6806,94.8439,25642.0
2015-07-02 15:30:00,104.52,104.74,104.41,104.58,55817.0,94.8439,95.0435,94.7441,94.8983,55817.0
2015-07-06 09:30:00,101.09,102.26,100.95,102.2,128203.0,91.7314,92.7931,91.6044,92.7387,128203.0
2015-07-06 10:00:00,102.18,102.85,102.18,102.41,50275.0,92.7205,93.3285,92.7205,92.9292,50275.0
2015-07-06 10:30:00,102.51,103.11,102.51,102.76,44896.0,93.02,93.5644,93.02,93.2468,44896.0
2015-07-06 11:00:00,102.82,102.84,101.62,102.18,46291.0,93.3013,93.3194,92.2124,92.7205,46291.0
2015-07-06 11:30:00,102.11,102.59,102.06,102.53,17682.0,92.657,93.0926,92.6116,93.0381,17682.0
2015-07-06 12:00:00,102.48,102.67,102.39,102.5,11308.0,92.9928,93.1652,92.9111,93.0109,11308.0
2015-07-06 12:30:00,102.36,102.42,101.92,102.21,20099.0,92.8839,92.9383,92.4846,92.7478,20099.0
2015-07-06 13:00:00,102.17,102.28,101.67,101.75,17061.0,92.7115,92.8113,92.2577,92.3303,17061.0
2015-07-06 13:30:00,101.73,101.83,101.65,101.68,26567.0,92.3122,92.4029,92.2396,92.2668,26567.0
2015-07-06 14:00:00,101.74,101.88,101.55,101.59,21796.0,92.3213,92.4483,92.1489,92.1851,21796.0
2015-07-06 14:30:00,101.56,101.71,101.47,101.61,22164.0,92.1579,92.294,92.0763,92.2033,22164.0
2015-07-06 15:00:00,101.64,101.76,101.47,101.69,64971.0,92.2305,92.3394,92.0763,92.2759,64971.0
2015-07-06 15:30:00,101.7,102.04,101.67,101.92,120851.0,92.285,92.5935,92.2577,92.4846,120851.0
2015-07-07 09:30:00,99.27,99.72,99.06,99.48,201509.0,90.0799,90.4883,89.8894,90.2705,201509.0
2015-07-07 10:00:00,99.5,99.59,98.39,98.45,197487.0,90.2886,90.3703,89.2814,89.3358,197487.0
2015-07-07 10:30:00,98.42,98.64,98.01,98.24,94325.0,89.3086,89.5082,88.9366,89.1453,94325.0
2015-07-07 11:00:00,98.22,98.24,97.34,97.4,100497.0,89.1271,89.1453,88.3286,88.383,100497.0
2015-07-07 11:30:00,97.39,98.23,97.31,97.93,69900.0,88.374,89.1362,88.3014,88.864,69900.0
2015-07-07 12:00:00,97.9,98.27,97.76,98.14,26104.0,88.8368,89.1725,88.7097,89.0545,26104.0
2015-07-07 12:30:00,98.1,98.82,98.09,98.5,40829.0,89.0182,89.6716,89.0092,89.3812,40829.0
2015-07-07 13:00:00,98.5,98.81,98.28,98.68,42456.0,89.3812,89.6625,89.1816,89.5445,42456.0
2015-07-07 13:30:00,98.68,98.98,98.55,98.92,24179.0,89.5445,89.8168,89.4266,89.7623,24179.0
2015-07-07 14:00:00,98.94,99.14,98.54,98.62,32080.0,89.7805,89.962,89.4175,89.4901,32080.0
2015-07-07 14:30:00,98.61,99.97,98.54,99.9,31529.0,89.481,90.7151,89.4175,90.6516,31529.0
2015-07-07 15:00:00,99.98,100.6,99.8,100.53,63763.0,90.7242,91.2868,90.5609,91.2233,63763.0
2015-07-07 15:30:00,100.54,100.64,99.92,100.17,103639.0,91.2324,91.3231,90.6698,90.8966,103639.0
2015-07-08 09:30:00,98.1,98.54,97.72,97.78,125118.0,89.0182,89.4175,88.6734,88.7279,125118.0
2015-07-08 10:00:00,97.75,97.91,97.51,97.91,76784.0,88.7006,88.8458,88.4829,88.8458,76784.0
2015-07-08 10:30:00,97.88,98.29,97.56,98.21,56338.0,88.8186,89.1907,88.5282,89.1181,56338.0
2015-07-08 11:00:00,98.19,98.31,97.91,98.0,41616.0,89.0999,89.2088,88.8458,88.9275,41616.0
2015-07-08 11:30:00,97.9,98.03,97.38,97.45,13861.0,88.8368,88.9547,88.3649,88.4284,13861.0
2015-07-08 12:00:00,97.49,97.74,97.44,97.62,19721.0,88.4647,88.6916,88.4193,88.5827,19721.0
2015-07-08 12:30:00,97.61,97.67,97.27,97.6,21911.0,88.5736,88.628,88.2651,88.5645,21911.0
2015-07-08 13:00:00,97.63,97.64,97.41,97.58,27412.0,88.5918,88.6008,88.3921,88.5464,27412.0
2015-07-08 13:30:00,97.6,97.64,97.42,97.45,23359.0,88.5645,88.6008,88.4012,88.4284,23359.0
2015-07-08 14:00:00,97.42,97.78,97.29,97.55,22640.0,88.4012,88.7279,88.2832,88.5192,22640.0
2015-07-08 14:30:00,97.46,97.56,96.77,97.0,20063.0,88.4375,88.5282,87.8114,88.0201,20063.0
2015-07-08 15:00:00,97.04,97.35,97.0,97.14,50567.0,88.0564,88.3377,88.0201,88.1471,50567.0
2015-07-08 15:30:00,97.1,97.45,97.06,97.14,99242.0,88.1108,88.4284,88.0745,88.1471,99242.0
2015-07-09 09:30:00,101.75,102.12,101.21,101.41,342967.0,92.3303,92.6661,91.8403,92.0218,342967.0
2015-07-09 10:00:00,101.38,101.61,100.63,100.64,160601.0,91.9946,92.2033,91.314,91.3231,160601.0
2015-07-09 10:30:00,100.68,101.2,100.42,101.06,133010.0,91.3594,91.8313,91.1235,91.7042,133010.0
2015-07-09 11:00:00,101.06,101.56,100.73,100.8,97903.0,91.7042,92.1579,91.4048,91.4683,97903.0
2015-07-09 11:30:00,100.91,100.97,99.85,99.85,78452.0,91.5681,91.6225,90.6062,90.6062,78452.0
2015-07-09 12:00:00,99.89,100.35,99.81,100.05,35057.0,90.6425,91.0599,90.5699,90.7877,35057.0
2015-07-09 12:30:00,100.08,100.16,99.88,100.01,33266.0,90.8149,90.8875,90.6335,90.7514,33266.0
2015-07-09 13:00:00,100.0,100.07,99.76,99.96,43108.0,90.7423,90.8059,90.5246,90.706,43108.0
2015-07-09 13:30:00,99.96,100.11,99.7,99.84,36094.0,90.706,90.8422,90.4701,90.5972,36094.0
2015-07-09 14:00:00,99.82,99.87,99.39,99.46,63185.0,90.579,90.6244,90.1888,90.2523,63185.0
2015-07-09 14:30:00,99.5,99.72,99.19,99.6,91636.0,90.2886,90.4883,90.0073,90.3794,91636.0
2015-07-09 15:00:00,99.6,99.76,99.52,99.56,76159.0,90.3794,90.5246,90.3068,90.3431,76159.0
2015-07-09 15:30:00,99.52,99.83,99.46,99.63,206479.0,90.3068,90.5881,90.2523,90.4066,206479.0
2015-07-10 09:30:00,103.98,104.14,103.37,103.45,276011.0,94.3539,94.4991,93.8004,93.873,276011.0
2015-07-10 10:00:00,103.49,103.88,103.37,103.4,138237.0,93.9093,94.2631,93.8004,93.8276,138237.0
2015-07-10 10:30:00,103.4,103.69,103.08,103.57,115259.0,93.8276,94.0907,93.5372,93.9818,115259.0
2015-07-10 11:00:00,103.61,103.7,103.03,103.14,159249.0,94.0181,94.0998,93.4918,93.5917,159249.0
2015-07-10 11:30:00,103.12,103.31,102.64,102.83,89651.0,93.5735,93.7459,93.1379,93.3104,89651.0
2015-07-10 12:00:00,102.88,102.95,102.46,102.5,69046.0,93.3557,93.4192,92.9746,93.0109,69046.0
2015-07-10 12:30:00,102.43,102.58,102.18,102.25,48102.0,92.9474,93.0835,92.7205,92.784,48102.0
2015-07-10 13:00:00,102.31,102.43,102.07,102.1,53230.0,92.8385,92.9474,92.6207,92.6479,53230.0
2015-07-10 13:30:00,102.1,102.1,101.64,101.73,75426.0,92.6479,92.6479,92.2305,92.3122,75426.0
2015-07-10 14:00:00,101.73,102.04,101.65,101.99,80902.0,92.3122,92.5935,92.2396,92.5481,80902.0
2015-07-10 14:30:00,101.98,102.72,101.98,102.52,58049.0,92.539,93.2105,92.539,93.0291,58049.0
2015-07-10 15:00:00,102.55,102.82,102.48,102.77,104421.0,93.0563,93.3013,92.9928,93.2559,104421.0
2015-07-10 15:30:00,102.77,102.96,102.62,102.73,167561.0,93.2559,93.4283,93.1198,93.2196,167561.0
2015-07-13 09:30:00,103.79,103.89,103.17,103.39,130350.0,94.1815,94.2722,93.6189,93.8185,130350.0
2015-07-13 10:00:00,103.41,103.89,103.23,103.62,45475.0,93.8367,94.2722,93.6733,94.0272,45475.0
2015-07-13 10:30:00,103.67,103.69,103.34,103.39,57189.0,94.0726,94.0907,93.7731,93.8185,57189.0
2015-07-13 11:00:00,103.39,103.59,103.28,103.37,40381.0,93.8185,94.0,93.7187,93.8004,40381.0
2015-07-13 11:30:00,103.3,103.51,102.95,103.05,30273.0,93.7368,93.9274,93.4192,93.51,30273.0
2015-07-13 12:00:00,103.05,103.33,102.98,103.3,18345.0,93.51,93.7641,93.4465,93.7368,18345.0
2015-07-13 12:30:00,103.25,103.32,103.16,103.29,14888.0,93.6915,93.755,93.6098,93.7278,14888.0
2015-07-13 13:00:00,103.29,103.38,103.04,103.3,27392.0,93.7278,93.8094,93.5009,93.7368,27392.0
2015-07-13 13:30:00,103.27,103.37,103.11,103.25,23061.0,93.7096,93.8004,93.5644,93.6915,23061.0
2015-07-13 14:00:00,103.26,103.51,103.23,103.46,17715.0,93.7005,93.9274,93.6733,93.882,17715.0
2015-07-13 14:30:00,103.49,103.77,103.37,103.72,34346.0,93.9093,94.1633,93.8004,94.118,34346.0
2015-07-13 15:00:00,103.72,103.76,103.58,103.71,51414.0,94.118,94.1543,93.9909,94.1089,51414.0
2015-07-13 15:30:00,103.73,103.74,103.21,103.3,101229.0,94.127,94.1361,93.6552,93.7368,101229.0
2015-07-14 09:30:00,103.26,103.33,103.0,103.18,85713.0,93.7005,93.7641,93.4646,93.628,85713.0
2015-07-14 10:00:00,103.26,103.69,103.19,103.56,50238.0,93.7005,94.0907,93.637,93.9728,50238.0
2015-07-14 10:30:00,103.57,103.69,103.38,103.48,33941.0,93.9818,94.0907,93.8094,93.9002,33941.0
2015-07-14 11:00:00,103.46,103.85,103.45,103.7,69138.0,93.882,94.2359,93.873,94.0998,69138.0
2015-07-14 11:30:00,103.71,103.77,103.48,103.71,23002.0,94.1089,94.1633,93.9002,94.1089,23002.0
2015-07-14 12:00:00,103.64,103.74,103.18,103.18,16730.0,94.0454,94.1361,93.628,93.628,16730.0
2015-07-14 12:30:00,103.19,103.32,103.02,103.15,23280.0,93.637,93.755,93.4828,93.6007,23280.0
2015-07-14 13:00:00,103.19,103.29,102.67,102.84,35201.0,93.637,93.7278,93.1652,93.3194,35201.0
2015-07-14 13:30:00,102.87,102.91,102.57,102.73,59952.0,93.3467,93.3829,93.0744,93.2196,59952.0
2015-07-14 14:00:00,102.78,103.25,102.78,102.95,33564.0,93.265,93.6915,93.265,93.4192,33564.0
2015-07-14 14:30:00,102.97,103.04,102.78,103.0,35410.0,93.4374,93.5009,93.265,93.4646,35410.0
2015-07-14 15:00:00,103.0,103.24,102.9,103.01,40076.0,93.4646,93.6824,93.3739,93.4737,40076.0
2015-07-14 15:30:00,103.0,103.24,102.45,103.12,212785.0,93.4646,93.6824,92.9655,93.5735,212785.0
2015-07-15 09:30:00,106.09,106.85,105.75,106.61,450370.0,96.2686,96.9582,95.96,96.7404,450370.0
2015-07-15 10:00:00,106.61,107.45,106.51,107.36,146941.0,96.7404,97.5026,96.6497,97.421,146941.0
2015-07-15 10:30:00,107.39,108.11,107.37,108.05,139060.0,97.4482,98.1015,97.4301,98.0471,139060.0
2015-07-15 11:00:00,108.05,108.17,107.38,107.61,103405.0,98.0471,98.156,97.4391,97.6478,103405.0
2015-07-15 11:30:00,107.67,107.71,107.14,107.5,26870.0,97.7023,97.7386,97.2213,97.548,26870.0
2015-07-15 12:00:00,107.58,107.98,107.39,107.98,38085.0,97.6206,97.9836,97.4482,97.9836,38085.0
2015-07-15 12:30:00,107.92,108.0,107.59,107.95,45862.0,97.9291,98.0017,97.6297,97.9564,45862.0
2015-07-15 13:00:00,107.95,108.0,107.53,107.56,76682.0,97.9564,98.0017,97.5752,97.6025,76682.0
2015-07-15 13:30:00,107.55,107.55,107.04,107.17,37725.0,97.5934,97.5934,97.1306,97.2486,37725.0
2015-07-15 14:00:00,107.18,107.18,106.77,107.03,56712.0,97.2576,97.2576,96.8856,97.1215,56712.0
2015-07-15 14:30:00,107.0,107.0,106.39,106.64,67561.0,97.0943,97.0943,96.5408,96.7676,67561.0
2015-07-15 15:00:00,106.64,106.85,106.24,106.38,121772.0,96.7676,96.9582,96.4047,96.5317,121772.0
2015-07-15 15:30:00,106.39,106.7,106.22,106.66,250619.0,96.5408,96.8221,96.3865,96.7858,250619.0
2015-07-16 09:30:00,104.15,104.24,102.45,103.25,586676.0,94.5082,94.5898,92.9655,93.6915,586676.0
2015-07-16 10:00:00,103.23,103.6,101.63,101.74,382130.0,93.6733,94.0091,92.2214,92.3213,382130.0
2015-07-16 10:30:00,101.77,102.0,101.52,102.0,224759.0,92.3485,92.5572,92.1216,92.5572,224759.0
2015-07-16 11:00:00,102.0,102.04,101.56,101.77,228618.0,92.5572,92.5935,92.1579,92.3485,228618.0
2015-07-16 11:30:00,101.75,101.86,100.96,100.96,115736.0,92.3303,92.4302,91.6135,91.6135,115736.0
2015-07-16 12:00:00,100.99,101.59,100.44,101.53,144012.0,91.6407,92.1851,91.1416,92.1307,144012.0
2015-07-16 12:30:00,101.55,101.86,100.56,100.57,145508.0,92.1489,92.4302,91.2505,91.2596,145508.0
2015-07-16 13:00:00,100.56,100.58,99.8,99.99,232994.0,91.2505,91.2687,90.5609,90.7333,232994.0
2015-07-16 13:30:00,100.0,100.05,99.27,99.67,231529.0,90.7423,90.7877,90.0799,90.4429,231529.0
2015-07-16 14:00:00,99.67,100.07,99.64,99.99,151581.0,90.4429,90.8059,90.4157,90.7333,151581.0
2015-07-16 14:30:00,100.0,100.49,99.93,100.47,148631.0,90.7423,91.187,90.6788,91.1688,148631.0
2015-07-16 15:00:00,100.44,100.84,100.29,100.56,190843.0,91.1416,91.5046,91.0055,91.2505,190843.0
2015-07-16 15:30:00,100.55,100.69,100.29,100.37,417719.0,91.2414,91.3685,91.0055,91.0781,417719.0
2015-07-17 09:30:00,101.0,101.09,99.77,99.86,347493.0,91.6498,91.7314,90.5336,90.6153,347493.0
2015-07-17 10:00:00,99.82,100.39,99.57,99.74,327742.0,90.579,91.0962,90.3522,90.5064,327742.0
2015-07-17 10:30:00,99.75,99.87,99.47,99.82,133519.0,90.5155,90.6244,90.2614,90.579,133519.0
2015-07-17 11:00:00,99.82,100.17,99.73,99.96,88898.0,90.579,90.8966,90.4973,90.706,88898.0
2015-07-17 11:30:00,99.98,100.08,99.48,99.62,63638.0,90.7242,90.8149,90.2705,90.3975,63638.0
2015-07-17 12:00:00,99.62,100.01,99.54,100.01,43390.0,90.3975,90.7514,90.3249,90.7514,43390.0
2015-07-17 12:30:00,100.03,100.24,99.89,99.98,63381.0,90.7696,90.9601,90.6425,90.7242,63381.0
2015-07-17 13:00:00,99.97,99.98,99.69,99.8,34381.0,90.7151,90.7242,90.461,90.5609,34381.0
2015-07-17 13:30:00,99.8,100.11,99.8,99.98,47276.0,90.5609,90.8422,90.5609,90.7242,47276.0
2015-07-17 14:00:00,99.98,99.99,99.41,99.55,128242.0,90.7242,90.7333,90.207,90.334,128242.0
2015-07-17 14:30:00,99.63,100.33,99.57,100.21,96678.0,90.4066,91.0418,90.3522,90.9329,96678.0
2015-07-17 15:00:00,100.2,100.5,100.15,100.17,147814.0,90.9238,91.1961,90.8785,90.8966,147814.0
2015-07-17 15:30:00,100.17,100.57,100.16,100.57,209141.0,90.8966,91.2596,90.8875,91.2596,209141.0
2015-07-20 09:30:00,102.05,102.38,101.98,102.27,197605.0,92.6026,92.902,92.539,92.8022,197605.0
2015-07-20 10:00:00,102.28,102.32,101.36,101.47,148749.0,92.8113,92.8476,91.9764,92.0763,148749.0
2015-07-20 10:30:00,101.48,101.73,101.42,101.56,101621.0,92.0853,92.3122,92.0309,92.1579,101621.0
2015-07-20 11:00:00,101.58,101.81,101.34,101.4,117763.0,92.1761,92.3848,91.9583,92.0127,117763.0
2015-07-20 11:30:00,101.42,101.69,101.15,101.17,32708.0,92.0309,92.2759,91.7859,91.804,32708.0
2015-07-20 12:00:00,101.23,101.31,100.97,101.02,65730.0,91.8585,91.9311,91.6225,91.6679,65730.0
2015-07-20 12:30:00,101.04,101.33,101.0,101.32,21485.0,91.6861,91.9492,91.6498,91.9401,21485.0
2015-07-20 13:00:00,101.31,101.31,101.03,101.2,26176.0,91.9311,91.9311,91.677,91.8313,26176.0
2015-07-20 13:30:00,101.18,101.31,100.85,100.97,42822.0,91.8131,91.9311,91.5137,91.6225,42822.0
2015-07-20 14:00:00,100.99,101.03,100.76,100.99,31686.0,91.6407,91.677,91.432,91.6407,31686.0
2015-07-20 14:30:00,101.0,101.04,100.92,101.0,28985.0,91.6498,91.6861,91.5772,91.6498,28985.0
2015-07-20 15:00:00,100.99,101.23,100.99,101.08,49233.0,91.6407,91.8585,91.6407,91.7224,49233.0
2015-07-20 15:30:00,101.08,101.14,100.88,101.02,92896.0,91.7224,91.7768,91.5409,91.6679,92896.0
2015-07-21 09:30:00,101.0,101.21,100.42,100.99,112970.0,91.6498,91.8403,91.1235,91.6407,112970.0
2015-07-21 10:00:00,101.03,101.52,101.01,101.46,110345.0,91.677,92.1216,91.6588,92.0672,110345.0
2015-07-21 10:30:00,101.45,101.46,101.28,101.41,59342.0,92.0581,92.0672,91.9038,92.0218,59342.0
2015-07-21 11:00:00,101.46,101.81,101.34,101.78,54707.0,92.0672,92.3848,91.9583,92.3576,54707.0
2015-07-21 11:30:00,101.79,101.96,101.5,101.66,23432.0,92.3666,92.5209,92.1035,92.2487,23432.0
2015-07-21 12:00:00,101.66,101.81,101.62,101.67,13325.0,92.2487,92.3848,92.2124,92.2577,13325.0
2015-07-21 12:30:00,101.68,101.76,101.51,101.68,13018.0,92.2668,92.3394,92.1126,92.2668,13018.0
2015-07-21 13:00:00,101.7,101.7,101.29,101.39,34476.0,92.285,92.285,91.9129,92.0037,34476.0
2015-07-21 13:30:00,101.39,101.57,101.35,101.53,31573.0,92.0037,92.167,91.9674,92.1307,31573.0
2015-07-21 14:00:00,101.51,101.55,101.34,101.4,33749.0,92.1126,92.1489,91.9583,92.0127,33749.0
2015-07-21 14:30:00,101.41,101.43,101.21,101.31,38276.0,92.0218,92.04,91.8403,91.9311,38276.0
2015-07-21 15:00:00,101.31,101.36,100.92,101.02,107283.0,91.9311,91.9764,91.5772,91.6679,107283.0
2015-07-21 15:30:00,101.02,101.02,100.86,100.9,262744.0,91.6679,91.6679,91.5227,91.559,262744.0
2015-07-22 09:30:00,100.06,100.14,99.57,99.72,206375.0,90.7968,90.8694,90.3522,90.4883,206375.0
2015-07-22 10:00:00,99.71,99.98,99.61,99.82,197052.0,90.4792,90.7242,90.3884,90.579,197052.0
2015-07-22 10:30:00,99.83,100.23,99.81,100.18,69841.0,90.5881,90.9511,90.5699,90.9057,69841.0
2015-07-22 11:00:00,100.17,100.34,100.06,100.15,95158.0,90.8966,91.0509,90.7968,90.8785,95158.0
2015-07-22 11:30:00,100.14,100.19,99.84,99.98,87011.0,90.8694,90.9148,90.5972,90.7242,87011.0
2015-07-22 12:00:00,99.99,100.1,99.68,99.97,58008.0,90.7333,90.8331,90.452,90.7151,58008.0
2015-07-22 12:30:00,99.99,100.07,99.79,100.07,66385.0,90.7333,90.8059,90.5518,90.8059,66385.0
2015-07-22 13:00:00,100.06,100.55,100.05,100.48,71599.0,90.7968,91.2414,90.7877,91.1779,71599.0
2015-07-22 13:30:00,100.49,101.02,100.46,101.0,35914.0,91.187,91.6679,91.1598,91.6498,35914.0
2015-07-22 14:00:00,101.0,101.02,100.67,100.68,41250.0,91.6498,91.6679,91.3503,91.3594,41250.0
2015-07-22 14:30:00,100.67,100.97,100.6,100.95,42812.0,91.3503,91.6225,91.2868,91.6044,42812.0
2015-07-22 15:00:00,100.95,101.09,100.7,100.79,80475.0,91.6044,91.7314,91.3775,91.4592,80475.0
2015-07-22 15:30:00,100.8,100.92,100.69,100.84,183576.0,91.4683,91.5772,91.3685,91.5046,183576.0
2015-07-23 09:30:00,101.18,101.63,100.97,101.47,118204.0,91.8131,92.2214,91.6225,92.0763,118204.0
2015-07-23 10:00:00,101.4,102.05,101.4,102.03,79279.0,92.0127,92.6026,92.0127,92.5844,79279.0
2015-07-23 10:30:00,102.01,102.26,101.96,102.12,60761.0,92.5663,92.7931,92.5209,92.6661,60761.0
2015-07-23 11:00:00,102.15,102.3,101.83,101.93,63905.0,92.6933,92.8294,92.4029,92.4937,63905.0
2015-07-23 11:30:00,101.97,102.0,101.42,101.48,43485.0,92.53,92.5572,92.0309,92.0853,43485.0
2015-07-23 12:00:00,101.49,101.74,101.31,101.69,56326.0,92.0944,92.3213,91.9311,92.2759,56326.0
2015-07-23 12:30:00,101.72,101.95,101.69,101.83,40194.0,92.3031,92.5118,92.2759,92.4029,40194.0
2015-07-23 13:00:00,101.87,101.87,101.7,101.76,28163.0,92.4392,92.4392,92.285,92.3394,28163.0
2015-07-23 13:30:00,101.76,102.14,101.67,102.07,22992.0,92.3394,92.6842,92.2577,92.6207,22992.0
2015-07-23 14:00:00,102.07,102.09,101.8,101.83,23834.0,92.6207,92.6389,92.3757,92.4029,23834.0
2015-07-23 14:30:00,101.81,101.98,101.74,101.88,43045.0,92.3848,92.539,92.3213,92.4483,43045.0
2015-07-23 15:00:00,101.8,101.86,101.54,101.57,91290.0,92.3757,92.4302,92.1398,92.167,91290.0
2015-07-23 15:30:00,101.59,101.93,101.4,101.92,119018.0,92.1851,92.4937,92.0127,92.4846,119018.0
2015-07-24 09:30:00,100.93,101.06,99.8,99.85,104913.0,91.5862,91.7042,90.5609,90.6062,104913.0
2015-07-24 10:00:00,99.86,100.01,98.14,98.19,215365.0,90.6153,90.7514,89.0545,89.0999,215365.0
2015-07-24 10:30:00,98.17,98.9,98.05,98.56,139503.0,89.0818,89.7442,88.9729,89.4357,139503.0
2015-07-24 11:00:00,98.54,98.77,98.31,98.69,105030.0,89.4175,89.6262,89.2088,89.5536,105030.0
2015-07-24 11:30:00,98.71,98.82,98.22,98.3,67497.0,89.5718,89.6716,89.1271,89.1997,67497.0
2015-07-24 12:00:00,98.32,98.32,97.88,97.98,51915.0,89.2179,89.2179,88.8186,88.9093,51915.0
2015-07-24 12:30:00,97.94,98.02,97.75,97.92,23588.0,88.8731,88.9456,88.7006,88.8549,23588.0
2015-07-24 13:00:00,97.91,98.06,97.66,97.75,56994.0,88.8458,88.9819,88.619,88.7006,56994.0
2015-07-24 13:30:00,97.75,97.98,97.45,97.91,76184.0,88.7006,88.9093,88.4284,88.8458,76184.0
2015-07-24 14:00:00,97.93,98.01,97.81,97.99,124914.0,88.864,88.9366,88.7551,88.9184,124914.0
2015-07-24 14:30:00,97.98,98.29,97.93,98.19,131385.0,88.9093,89.1907,88.864,89.0999,131385.0
2015-07-24 15:00:00,98.18,98.64,98.16,98.59,251720.0,89.0908,89.5082,89.0727,89.4629,251720.0
2015-07-24 15:30:00,98.59,98.62,98.38,98.48,324874.0,89.4629,89.4901,89.2723,89.3631,324874.0
2015-07-27 09:30:00,99.49,99.52,98.74,99.42,147247.0,90.2796,90.3068,89.599,90.216,147247.0
2015-07-27 10:00:00,99.36,99.39,98.95,99.32,60432.0,90.1616,90.1888,89.7896,90.1253,60432.0
2015-07-27 10:30:00,99.37,99.94,99.35,99.36,97281.0,90.1707,90.6879,90.1525,90.1616,97281.0
2015-07-27 11:00:00,99.3,99.69,99.1,99.1,73281.0,90.1071,90.461,89.9257,89.9257,73281.0
2015-07-27 11:30:00,99.11,99.26,98.81,98.87,45733.0,89.9347,90.0709,89.6625,89.717,45733.0
2015-07-27 12:00:00,98.82,98.97,98.59,98.86,26404.0,89.6716,89.8077,89.4629,89.7079,26404.0
2015-07-27 12:30:00,98.85,98.85,98.56,98.61,25595.0,89.6988,89.6988,89.4357,89.481,25595.0
2015-07-27 13:00:00,98.64,98.7,98.47,98.49,26761.0,89.5082,89.5627,89.354,89.3721,26761.0
2015-07-27 13:30:00,98.48,98.65,98.35,98.5,15853.0,89.3631,89.5173,89.2451,89.3812,15853.0
2015-07-27 14:00:00,98.48,98.59,98.4,98.48,17386.0,89.3631,89.4629,89.2905,89.3631,17386.0
2015-07-27 14:30:00,98.5,98.59,98.42,98.59,42992.0,89.3812,89.4629,89.3086,89.4629,42992.0
2015-07-27 15:00:00,98.58,98.7,98.46,98.55,39502.0,89.4538,89.5627,89.3449,89.4266,39502.0
2015-07-27 15:30:00,98.55,98.65,98.32,98.61,117509.0,89.4266,89.5173,89.2179,89.481,117509.0
2015-07-28 09:30:00,97.74,97.86,97.22,97.59,80389.0,88.6916,88.8005,88.2197,88.5555,80389.0
2015-07-28 10:00:00,97.64,97.93,97.34,97.38,94798.0,88.6008,88.864,88.3286,88.3649,94798.0
2015-07-28 10:30:00,97.39,97.91,97.31,97.89,97828.0,88.374,88.8458,88.3014,88.8277,97828.0
2015-07-28 11:00:00,97.89,98.22,97.86,97.94,91997.0,88.8277,89.1271,88.8005,88.8731,91997.0
2015-07-28 11:30:00,97.95,98.78,97.92,98.61,44748.0,88.8821,89.6353,88.8549,89.481,44748.0
2015-07-28 12:00:00,98.58,98.8,98.37,98.73,19873.0,89.4538,89.6534,89.2632,89.5899,19873.0
2015-07-28 12:30:00,98.7,99.04,98.65,99.04,25403.0,89.5627,89.8712,89.5173,89.8712,25403.0
2015-07-28 13:00:00,99.06,99.53,99.0,99.48,52478.0,89.8894,90.3159,89.8349,90.2705,52478.0
2015-07-28 13:30:00,99.49,99.52,99.1,99.39,39987.0,90.2796,90.3068,89.9257,90.1888,39987.0
2015-07-28 14:00:00,99.36,99.81,99.25,99.7,45472.0,90.1616,90.5699,90.0618,90.4701,45472.0
2015-07-28 14:30:00,99.74,99.76,99.44,99.55,63479.0,90.5064,90.5246,90.2342,90.334,63479.0
2015-07-28 15:00:00,99.56,99.57,99.16,99.18,49903.0,90.3431,90.3522,89.9801,89.9983,49903.0
2015-07-28 15:30:00,99.21,99.29,98.96,99.06,97899.0,90.0255,90.0981,89.7986,89.8894,97899.0
2015-07-29 09:30:00,98.94,98.94,98.13,98.28,72443.0,89.7805,89.7805,89.0455,89.1816,72443.0
2015-07-29 10:00:00,98.31,98.44,98.11,98.26,58270.0,89.2088,89.3268,89.0273,89.1634,58270.0
2015-07-29 10:30:00,98.3,98.57,98.3,98.44,28914.0,89.1997,89.4447,89.1997,89.3268,28914.0
2015-07-29 11:00:00,98.49,98.58,98.25,98.48,33124.0,89.3721,89.4538,89.1544,89.3631,33124.0
2015-07-29 11:30:00,98.47,99.13,98.47,98.96,40069.0,89.354,89.9529,89.354,89.7986,40069.0
2015-07-29 12:00:00,98.98,98.98,98.45,98.52,6713.0,89.8168,89.8168,89.3358,89.3994,6713.0
2015-07-29 12:30:00,98.55,99.0,98.55,98.89,7264.0,89.4266,89.8349,89.4266,89.7351,7264.0
2015-07-29 13:00:00,98.93,99.08,98.67,98.95,27321.0,89.7714,89.9075,89.5355,89.7896,27321.0
2015-07-29 13:30:00,99.0,99.2,98.95,99.06,16001.0,89.8349,90.0164,89.7896,89.8894,16001.0
2015-07-29 14:00:00,99.06,99.21,98.67,99.08,30817.0,89.8894,90.0255,89.5355,89.9075,30817.0
2015-07-29 14:30:00,99.09,99.33,98.99,99.21,21897.0,89.9166,90.1344,89.8258,90.0255,21897.0
2015-07-29 15:00:00,99.21,99.3,99.05,99.05,22618.0,90.0255,90.1071,89.8803,89.8803,22618.0
2015-07-29 15:30:00,99.07,99.16,98.97,99.06,74860.0,89.8984,89.9801,89.8077,89.8894,74860.0
2015-07-30 09:30:00,97.87,98.31,97.68,98.23,131766.0,88.8095,89.2088,88.6371,89.1362,131766.0
2015-07-30 10:00:00,98.13,98.79,98.13,98.6,92271.0,89.0455,89.6444,89.0455,89.472,92271.0
2015-07-30 10:30:00,98.6,98.74,98.46,98.52,83607.0,89.472,89.599,89.3449,89.3994,83607.0
2015-07-30 11:00:00,98.5,98.96,98.33,98.9,64402.0,89.3812,89.7986,89.2269,89.7442,64402.0
2015-07-30 11:30:00,98.91,99.31,98.88,99.05,30993.0,89.7533,90.1162,89.726,89.8803,30993.0
2015-07-30 12:00:00,99.05,99.41,99.05,99.39,23098.0,89.8803,90.207,89.8803,90.1888,23098.0
2015-07-30 12:30:00,99.28,99.33,99.08,99.19,20417.0,90.089,90.1344,89.9075,90.0073,20417.0
2015-07-30 13:00:00,99.2,99.25,99.05,99.17,16770.0,90.0164,90.0618,89.8803,89.9892,16770.0
2015-07-30 13:30:00,99.2,99.26,99.03,99.07,20145.0,90.0164,90.0709,89.8621,89.8984,20145.0
2015-07-30 14:00:00,99.1,99.33,99.1,99.3,20983.0,89.9257,90.1344,89.9257,90.1071,20983.0
2015-07-30 14:30:00,99.29,99.32,99.07,99.14,37655.0,90.0981,90.1253,89.8984,89.962,37655.0
2015-07-30 15:00:00,99.14,99.35,99.14,99.23,39715.0,89.962,90.1525,89.962,90.0436,39715.0
2015-07-30 15:30:00,99.25,99.33,99.06,99.07,86235.0,90.0618,90.1344,89.8894,89.8984,86235.0
2015-07-31 09:30:00,100.27,100.3,99.33,99.72,52428.0,90.9873,91.0146,90.1344,90.4883,52428.0
2015-07-31 10:00:00,99.76,100.06,99.6,99.92,28858.0,90.5246,90.7968,90.3794,90.6698,28858.0
2015-07-31 10:30:00,99.95,100.31,99.89,100.2,145881.0,90.697,91.0236,90.6425,90.9238,145881.0
2015-07-31 11:00:00,100.23,100.25,99.84,100.19,38186.0,90.9511,90.9692,90.5972,90.9148,38186.0
2015-07-31 11:30:00,100.19,100.29,100.03,100.23,29518.0,90.9148,91.0055,90.7696,90.9511,29518.0
2015-07-31 12:00:00,100.2,100.51,100.11,100.47,71891.0,90.9238,91.2051,90.8422,91.1688,71891.0
2015-07-31 12:30:00,100.46,100.46,100.03,100.03,13244.0,91.1598,91.1598,90.7696,90.7696,13244.0
2015-07-31 13:00:00,100.03,100.05,99.81,99.81,11491.0,90.7696,90.7877,90.5699,90.5699,11491.0
2015-07-31 13:30:00,99.81,99.85,99.52,99.53,24704.0,90.5699,90.6062,90.3068,90.3159,24704.0
2015-07-31 14:00:00,99.5,99.64,99.22,99.3,39243.0,90.2886,90.4157,90.0346,90.1071,39243.0
2015-07-31 14:30:00,99.34,99.5,99.31,99.38,16589.0,90.1434,90.2886,90.1162,90.1797,16589.0
2015-07-31 15:00:00,99.32,99.38,98.91,98.94,32251.0,90.1253,90.1797,89.7533,89.7805,32251.0
2015-07-31 15:30:00,98.98,99.2,98.96,99.19,89553.0,89.8168,90.0164,89.7986,90.0073,89553.0
2015-08-03 09:30:00,99.34,99.38,98.65,99.13,79637.0,90.1434,90.1797,89.5173,89.9529,79637.0
2015-08-03 10:00:00,99.14,99.15,98.63,98.78,32937.0,89.962,89.971,89.4992,89.6353,32937.0
2015-08-03 10:30:00,98.79,98.79,98.58,98.63,39010.0,89.6444,89.6444,89.4538,89.4992,39010.0
2015-08-03 11:00:00,98.65,98.65,98.39,98.59,34976.0,89.5173,89.5173,89.2814,89.4629,34976.0
2015-08-03 11:30:00,98.58,98.61,98.2,98.22,10600.0,89.4538,89.481,89.109,89.1271,10600.0
2015-08-03 12:00:00,98.24,98.36,98.09,98.17,21633.0,89.1453,89.2542,89.0092,89.0818,21633.0
2015-08-03 12:30:00,98.15,98.15,97.46,97.59,27965.0,89.0636,89.0636,88.4375,88.5555,27965.0
2015-08-03 13:00:00,97.56,97.7,97.31,97.69,27541.0,88.5282,88.6553,88.3014,88.6462,27541.0
2015-08-03 13:30:00,97.69,98.06,97.56,97.83,42992.0,88.6462,88.9819,88.5282,88.7732,42992.0
2015-08-03 14:00:00,97.82,97.82,97.34,97.59,47003.0,88.7642,88.7642,88.3286,88.5555,47003.0
2015-08-03 14:30:00,97.63,98.06,97.55,97.96,35147.0,88.5918,88.9819,88.5192,88.8912,35147.0
2015-08-03 15:00:00,98.0,98.05,97.76,97.88,47211.0,88.9275,88.9729,88.7097,88.8186,47211.0
2015-08-03 15:30:00,97.89,98.15,97.82,98.15,55768.0,88.8277,89.0636,88.7642,89.0636,55768.0
2015-08-04 09:30:00,98.18,98.37,97.76,98.0,120623.0,89.0908,89.2632,88.7097,88.9275,120623.0
2015-08-04 10:00:00,97.98,98.22,97.7,97.7,56091.0,88.9093,89.1271,88.6553,88.6553,56091.0
2015-08-04 10:30:00,97.7,97.7,96.92,96.99,68164.0,88.6553,88.6553,87.9475,88.011,68164.0
2015-08-04 11:00:00,97.04,97.23,96.86,96.9,47560.0,88.0564,88.2288,87.893,87.9293,47560.0
2015-08-04 11:30:00,96.85,96.93,96.66,96.81,17228.0,87.884,87.9566,87.7116,87.8477,17228.0
2015-08-04 12:00:00,96.82,97.02,96.76,96.98,37876.0,87.8567,88.0382,87.8023,88.0019,37876.0
2015-08-04 12:30:00,96.95,97.07,96.9,96.93,14556.0,87.9747,88.0836,87.9293,87.9566,14556.0
2015-08-04 13:00:00,96.9,97.09,96.9,96.99,22716.0,87.9293,88.1017,87.9293,88.011,22716.0
2015-08-04 13:30:00,97.03,97.21,96.68,96.75,46235.0,88.0473,88.2106,87.7297,87.7932,46235.0
2015-08-04 14:00:00,96.76,96.78,96.4,96.6,23052.0,87.8023,87.8204,87.4756,87.6571,23052.0
2015-08-04 14:30:00,96.55,97.02,96.52,96.81,22007.0,87.6117,88.0382,87.5845,87.8477,22007.0
2015-08-04 15:00:00,96.88,96.96,96.73,96.79,35817.0,87.9112,87.9838,87.7751,87.8295,35817.0
2015-08-04 15:30:00,96.78,97.04,96.69,96.79,134722.0,87.8204,88.0564,87.7388,87.8295,134722.0
2015-08-05 09:30:00,98.47,99.02,98.38,98.74,184529.0,89.354,89.8531,89.2723,89.599,184529.0
2015-08-05 10:00:00,98.71,98.8,98.45,98.75,88440.0,89.5718,89.6534,89.3358,89.6081,88440.0
2015-08-05 10:30:00,98.79,98.88,98.63,98.74,30167.0,89.6444,89.726,89.4992,89.599,30167.0
2015-08-05 11:00:00,98.76,99.08,98.65,99.0,59422.0,89.6171,89.9075,89.5173,89.8349,59422.0
2015-08-05 11:30:00,99.0,99.21,98.57,98.64,34408.0,89.8349,90.0255,89.4447,89.5082,34408.0
2015-08-05 12:00:00,98.58,98.63,98.37,98.42,15973.0,89.4538,89.4992,89.2632,89.3086,15973.0
2015-08-05 12:30:00,98.41,98.67,98.36,98.66,21365.0,89.2995,89.5355,89.2542,89.5264,21365.0
2015-08-05 13:00:00,98.65,98.74,98.46,98.74,15935.0,89.5173,89.599,89.3449,89.599,15935.0
2015-08-05 13:30:00,98.72,99.14,98.61,98.87,25472.0,89.5808,89.962,89.481,89.717,25472.0
2015-08-05 14:00:00,98.87,98.96,98.78,98.81,31152.0,89.717,89.7986,89.6353,89.6625,31152.0
2015-08-05 14:30:00,98.84,98.86,98.52,98.56,20786.0,89.6897,89.7079,89.3994,89.4357,20786.0
2015-08-05 15:00:00,98.56,98.89,98.55,98.86,28708.0,89.4357,89.7351,89.4266,89.7079,28708.0
2015-08-05 15:30:00,98.86,98.86,98.59,98.6,69966.0,89.7079,89.7079,89.4629,89.472,69966.0
2015-08-06 09:30:00,98.03,98.11,97.21,97.3,88013.0,88.9547,89.0273,88.2106,88.2923,88013.0
2015-08-06 10:00:00,97.25,97.56,97.17,97.22,86646.0,88.2469,88.5282,88.1743,88.2197,86646.0
2015-08-06 10:30:00,97.19,98.1,97.16,97.67,152595.0,88.1925,89.0182,88.1653,88.628,152595.0
2015-08-06 11:00:00,97.63,97.77,97.32,97.36,43761.0,88.5918,88.7188,88.3105,88.3467,43761.0
2015-08-06 11:30:00,97.35,97.39,96.67,96.67,8505.0,88.3377,88.374,87.7206,87.7206,8505.0
2015-08-06 12:00:00,96.73,96.98,96.68,96.71,22922.0,87.7751,88.0019,87.7297,87.7569,22922.0
2015-08-06 12:30:00,96.69,96.7,96.39,96.43,34699.0,87.7388,87.7478,87.4665,87.5028,34699.0
2015-08-06 13:00:00,96.4,96.95,96.32,96.76,69838.0,87.4756,87.9747,87.403,87.8023,69838.0
2015-08-06 13:30:00,96.73,96.83,96.59,96.72,63909.0,87.7751,87.8658,87.648,87.766,63909.0
2015-08-06 14:00:00,96.74,96.81,96.58,96.8,69935.0,87.7841,87.8477,87.639,87.8386,69935.0
2015-08-06 14:30:00,96.8,96.81,96.24,96.38,153397.0,87.8386,87.8477,87.3304,87.4575,153397.0
2015-08-06 15:00:00,96.38,96.71,96.26,96.45,107326.0,87.4575,87.7569,87.3486,87.521,107326.0
2015-08-06 15:30:00,96.47,96.65,96.28,96.36,322362.0,87.5391,87.7025,87.3667,87.4393,322362.0
2015-08-07 09:30:00,96.05,96.38,95.84,96.27,66934.0,87.158,87.4575,86.9675,87.3577,66934.0
2015-08-07 10:00:00,96.21,96.26,95.67,95.78,28051.0,87.3032,87.3486,86.8132,86.913,28051.0
2015-08-07 10:30:00,95.84,96.34,95.84,95.99,36770.0,86.9675,87.4212,86.9675,87.1036,36770.0
2015-08-07 11:00:00,95.95,96.1,95.7,95.89,26375.0,87.0673,87.2034,86.8404,87.0128,26375.0
2015-08-07 11:30:00,95.85,96.01,95.74,96.01,10910.0,86.9765,87.1217,86.8767,87.1217,10910.0
2015-08-07 12:00:00,96.01,96.36,96.01,96.23,10671.0,87.1217,87.4393,87.1217,87.3214,10671.0
2015-08-07 12:30:00,96.26,96.26,96.0,96.23,10439.0,87.3486,87.3486,87.1127,87.3214,10439.0
2015-08-07 13:00:00,96.22,96.56,96.17,96.5,33716.0,87.3123,87.6208,87.2669,87.5664,33716.0
2015-08-07 13:30:00,96.53,96.64,96.3,96.35,32442.0,87.5936,87.6934,87.3849,87.4302,32442.0
2015-08-07 14:00:00,96.35,96.39,96.06,96.08,30471.0,87.4302,87.4665,87.1671,87.1852,30471.0
2015-08-07 14:30:00,96.12,96.53,96.12,96.47,16740.0,87.2215,87.5936,87.2215,87.5391,16740.0
2015-08-07 15:00:00,96.49,96.92,96.34,96.87,28283.0,87.5573,87.9475,87.4212,87.9021,28283.0
2015-08-07 15:30:00,96.9,96.99,96.77,96.97,100227.0,87.9293,88.011,87.8114,87.9929,100227.0
2015-08-10 09:30:00,97.35,97.8,97.35,97.71,106673.0,88.3377,88.746,88.3377,88.6643,106673.0
2015-08-10 10:00:00,97.73,98.07,97.66,97.99,71531.0,88.6825,88.991,88.619,88.9184,71531.0
2015-08-10 10:30:00,97.99,98.06,97.82,98.05,36952.0,88.9184,88.9819,88.7642,88.9729,36952.0
2015-08-10 11:00:00,98.08,98.63,98.02,98.59,82293.0,89.0001,89.4992,88.9456,89.4629,82293.0
2015-08-10 11:30:00,98.62,99.24,98.6,99.13,39515.0,89.4901,90.0527,89.472,89.9529,39515.0
2015-08-10 12:00:00,99.13,99.55,99.1,99.47,59475.0,89.9529,90.334,89.9257,90.2614,59475.0
2015-08-10 12:30:00,99.46,99.65,99.39,99.59,20900.0,90.2523,90.4247,90.1888,90.3703,20900.0
2015-08-10 13:00:00,99.55,99.67,99.34,99.54,23400.0,90.334,90.4429,90.1434,90.3249,23400.0
2015-08-10 13:30:00,99.61,99.7,99.48,99.48,22810.0,90.3884,90.4701,90.2705,90.2705,22810.0
2015-08-10 14:00:00,99.5,99.75,99.39,99.66,24988.0,90.2886,90.5155,90.1888,90.4338,24988.0
2015-08-10 14:30:00,99.58,99.61,99.34,99.37,29203.0,90.3612,90.3884,90.1434,90.1707,29203.0
2015-08-10 15:00:00,99.39,99.42,99.12,99.15,45125.0,90.1888,90.216,89.9438,89.971,45125.0
2015-08-10 15:30:00,99.15,99.47,99.15,99.43,79813.0,89.971,90.2614,89.971,90.2251,79813.0
2015-08-11 09:30:00,100.07,100.08,99.63,99.64,145945.0,90.8059,90.8149,90.4066,90.4157,145945.0
2015-08-11 10:00:00,99.63,99.95,99.61,99.78,64059.0,90.4066,90.697,90.3884,90.5427,64059.0
2015-08-11 10:30:00,99.69,99.75,99.42,99.47,26749.0,90.461,90.5155,90.216,90.2614,26749.0
2015-08-11 11:00:00,99.44,99.66,99.37,99.55,43205.0,90.2342,90.4338,90.1707,90.334,43205.0
2015-08-11 11:30:00,99.57,99.7,99.17,99.19,14869.0,90.3522,90.4701,89.9892,90.0073,14869.0
2015-08-11 12:00:00,99.22,99.23,99.0,99.03,17333.0,90.0346,90.0436,89.8349,89.8621,17333.0
2015-08-11 12:30:00,99.06,99.24,98.82,98.82,12194.0,89.8894,90.0527,89.6716,89.6716,12194.0
2015-08-11 13:00:00,98.82,98.83,98.6,98.78,17340.0,89.6716,89.6807,89.472,89.6353,17340.0
2015-08-11 13:30:00,98.77,99.2,98.63,99.11,28300.0,89.6262,90.0164,89.4992,89.9347,28300.0
2015-08-11 14:00:00,99.14,99.35,99.09,99.29,36614.0,89.962,90.1525,89.9166,90.0981,36614.0
2015-08-11 14:30:00,99.26,99.28,98.9,99.11,27619.0,90.0709,90.089,89.7442,89.9347,27619.0
2015-08-11 15:00:00,99.12,99.27,99.05,99.23,20050.0,89.9438,90.0799,89.8803,90.0436,20050.0
2015-08-11 15:30:00,99.23,99.33,99.15,99.24,61262.0,90.0436,90.1344,89.971,90.0527,61262.0
2015-08-12 09:30:00,96.37,96.5,95.94,96.08,206270.0,87.4484,87.5664,87.0582,87.1852,206270.0
2015-08-12 10:00:00,96.03,96.27,94.96,95.02,136036.0,87.1399,87.3577,86.1689,86.2234,136036.0
2015-08-12 10:30:00,95.01,95.54,94.99,95.13,67438.0,86.2143,86.6952,86.1962,86.3232,67438.0
2015-08-12 11:00:00,95.19,95.98,95.11,95.92,80064.0,86.3776,87.0945,86.305,87.0401,80064.0
2015-08-12 11:30:00,95.91,96.07,95.6,95.68,34807.0,87.031,87.1762,86.7497,86.8223,34807.0
2015-08-12 12:00:00,95.65,95.76,95.44,95.62,22133.0,86.7951,86.8949,86.6045,86.7678,22133.0
2015-08-12 12:30:00,95.63,96.19,95.61,95.88,31409.0,86.7769,87.2851,86.7588,87.0038,31409.0
2015-08-12 13:00:00,95.95,96.43,95.91,96.11,50082.0,87.0673,87.5028,87.031,87.2125,50082.0
2015-08-12 13:30:00,96.13,97.01,96.0,96.79,70102.0,87.2306,88.0291,87.1127,87.8295,70102.0
2015-08-12 14:00:00,96.76,97.0,96.54,96.56,43404.0,87.8023,88.0201,87.6027,87.6208,43404.0
2015-08-12 14:30:00,96.62,97.01,96.56,96.96,35564.0,87.6753,88.0291,87.6208,87.9838,35564.0
2015-08-12 15:00:00,96.9,97.29,96.87,97.24,65641.0,87.9293,88.2832,87.9021,88.2379,65641.0
2015-08-12 15:30:00,97.23,97.4,96.94,97.09,104250.0,88.2288,88.383,87.9656,88.1017,104250.0
2015-08-13 09:30:00,96.13,96.36,95.67,95.86,141388.0,87.2306,87.4393,86.8132,86.9856,141388.0
2015-08-13 10:00:00,95.87,95.93,95.63,95.77,47730.0,86.9947,87.0491,86.7769,86.9039,47730.0
2015-08-13 10:30:00,95.75,95.86,95.45,95.45,106422.0,86.8858,86.9856,86.6136,86.6136,106422.0
2015-08-13 11:00:00,95.46,95.51,94.94,95.16,45421.0,86.6226,86.668,86.1508,86.3504,45421.0
2015-08-13 11:30:00,95.16,95.76,95.13,95.57,16406.0,86.3504,86.8949,86.3232,86.7225,16406.0
2015-08-13 12:00:00,95.72,95.86,95.7,95.8,18807.0,86.8586,86.9856,86.8404,86.9312,18807.0
2015-08-13 12:30:00,95.82,95.82,95.68,95.74,22341.0,86.9493,86.9493,86.8223,86.8767,22341.0
2015-08-13 13:00:00,95.72,95.81,95.66,95.73,28286.0,86.8586,86.9402,86.8041,86.8676,28286.0
2015-08-13 13:30:00,95.74,95.74,95.58,95.7,11277.0,86.8767,86.8767,86.7315,86.8404,11277.0
2015-08-13 14:00:00,95.67,95.8,95.66,95.73,24613.0,86.8132,86.9312,86.8041,86.8676,24613.0
2015-08-13 14:30:00,95.75,95.8,95.56,95.59,29556.0,86.8858,86.9312,86.7134,86.7406,29556.0
2015-08-13 15:00:00,95.58,95.6,94.91,94.91,101854.0,86.7315,86.7497,86.1236,86.1236,101854.0
2015-08-13 15:30:00,94.91,94.91,94.64,94.72,173923.0,86.1236,86.1236,85.8786,85.9511,173923.0
2015-08-14 09:30:00,92.25,92.27,91.5,91.66,276828.0,83.7098,83.728,83.0292,83.1744,276828.0
2015-08-14 10:00:00,91.67,91.9,91.1,91.1,241381.0,83.1835,83.3922,82.6663,82.6663,241381.0
2015-08-14 10:30:00,91.16,91.56,91.12,91.39,196729.0,82.7207,83.0837,82.6844,82.9294,196729.0
2015-08-14 11:00:00,91.36,92.07,91.31,92.02,148070.0,82.9022,83.5465,82.8568,83.5011,148070.0
2015-08-14 11:30:00,92.02,92.15,91.71,92.12,70539.0,83.5011,83.6191,83.2198,83.5918,70539.0
2015-08-14 12:00:00,92.08,92.1,91.9,91.98,71467.0,83.5556,83.5737,83.3922,83.4648,71467.0
2015-08-14 12:30:00,91.95,92.02,91.89,91.91,32626.0,83.4376,83.5011,83.3831,83.4013,32626.0
2015-08-14 13:00:00,91.89,92.39,91.79,92.38,69744.0,83.3831,83.8369,83.2924,83.8278,69744.0
2015-08-14 13:30:00,92.39,92.54,92.25,92.36,52233.0,83.8369,83.973,83.7098,83.8096,52233.0
2015-08-14 14:00:00,92.42,92.64,92.37,92.41,47596.0,83.8641,84.0637,83.8187,83.855,47596.0
2015-08-14 14:30:00,92.4,92.69,92.37,92.68,30552.0,83.8459,84.1091,83.8187,84.1,30552.0
2015-08-14 15:00:00,92.69,93.14,92.68,93.08,65198.0,84.1091,84.5174,84.1,84.463,65198.0
2015-08-14 15:30:00,93.08,93.08,92.6,92.69,124552.0,84.463,84.463,84.0274,84.1091,124552.0
2015-08-17 09:30:00,91.73,92.09,91.48,92.06,106221.0,83.238,83.5646,83.0111,83.5374,106221.0
2015-08-17 10:00:00,92.1,92.49,91.84,92.24,184277.0,83.5737,83.9276,83.3378,83.7007,184277.0
2015-08-17 10:30:00,92.23,92.35,92.04,92.17,45706.0,83.6917,83.8006,83.5193,83.6372,45706.0
2015-08-17 11:00:00,92.17,92.9,92.09,92.87,89871.0,83.6372,84.2996,83.5646,84.2724,89871.0
2015-08-17 11:30:00,92.87,93.3,92.74,92.89,64232.0,84.2724,84.6626,84.1545,84.2906,64232.0
2015-08-17 12:00:00,92.99,93.26,92.97,93.2,29012.0,84.3813,84.6263,84.3632,84.5719,29012.0
2015-08-17 12:30:00,93.2,93.22,92.81,93.07,35159.0,84.5719,84.59,84.218,84.4539,35159.0
2015-08-17 13:00:00,93.01,93.22,92.81,93.19,96650.0,84.3995,84.59,84.218,84.5628,96650.0
2015-08-17 13:30:00,93.18,93.21,92.84,92.95,33732.0,84.5537,84.5809,84.2452,84.345,33732.0
2015-08-17 14:00:00,92.94,93.13,92.94,92.99,105880.0,84.3359,84.5083,84.3359,84.3813,105880.0
2015-08-17 14:30:00,92.99,93.14,92.9,93.11,52357.0,84.3813,84.5174,84.2996,84.4902,52357.0
2015-08-17 15:00:00,93.13,93.14,92.93,93.07,96913.0,84.5083,84.5174,84.3269,84.4539,96913.0
2015-08-17 15:30:00,93.08,93.22,93.03,93.16,165493.0,84.463,84.59,84.4176,84.5356,165493.0
2015-08-18 09:30:00,94.01,94.03,93.45,93.53,144282.0,85.3069,85.325,84.7987,84.8713,144282.0
2015-08-18 10:00:00,93.56,93.83,93.28,93.46,59832.0,84.8985,85.1435,84.6445,84.8078,59832.0
2015-08-18 10:30:00,93.48,93.82,93.31,93.79,69724.0,84.8259,85.1345,84.6717,85.1072,69724.0
2015-08-18 11:00:00,93.76,93.83,93.57,93.61,67205.0,85.08,85.1435,84.9076,84.9439,67205.0
2015-08-18 11:30:00,93.61,93.73,93.52,93.58,43592.0,84.9439,85.0528,84.8622,84.9167,43592.0
2015-08-18 12:00:00,93.59,93.68,93.35,93.42,36975.0,84.9258,85.0074,84.708,84.7715,36975.0
2015-08-18 12:30:00,93.44,93.47,93.08,93.11,28665.0,84.7896,84.8169,84.463,84.4902,28665.0
2015-08-18 13:00:00,93.08,93.2,93.0,93.08,28904.0,84.463,84.5719,84.3904,84.463,28904.0
2015-08-18 13:30:00,93.09,93.09,92.82,92.82,27798.0,84.472,84.472,84.227,84.227,27798.0
2015-08-18 14:00:00,92.84,92.95,92.72,92.89,34543.0,84.2452,84.345,84.1363,84.2906,34543.0
2015-08-18 14:30:00,92.87,92.89,92.63,92.66,45587.0,84.2724,84.2906,84.0546,84.0819,45587.0
2015-08-18 15:00:00,92.62,92.84,92.62,92.75,63514.0,84.0456,84.2452,84.0456,84.1635,63514.0
2015-08-18 15:30:00,92.79,92.97,92.69,92.84,100225.0,84.1998,84.3632,84.1091,84.2452,100225.0
2015-08-19 09:30:00,91.12,91.58,90.7,91.31,261355.0,82.6844,83.1018,82.3033,82.8568,261355.0
2015-08-19 10:00:00,91.3,91.75,91.25,91.25,164873.0,82.8478,83.2561,82.8024,82.8024,164873.0
2015-08-19 10:30:00,91.24,91.24,90.58,90.62,50671.0,82.7933,82.7933,82.1944,82.2307,50671.0
2015-08-19 11:00:00,90.6,90.65,90.22,90.28,58699.0,82.2126,82.2579,81.8677,81.9222,58699.0
2015-08-19 11:30:00,90.25,90.71,90.11,90.38,80009.0,81.895,82.3124,81.7679,82.0129,80009.0
2015-08-19 12:00:00,90.35,90.57,90.28,90.49,25967.0,81.9857,82.1853,81.9222,82.1127,25967.0
2015-08-19 12:30:00,90.53,90.86,90.49,90.71,70940.0,82.149,82.4485,82.1127,82.3124,70940.0
2015-08-19 13:00:00,90.7,91.06,90.61,90.77,52144.0,82.3033,82.63,82.2216,82.3668,52144.0
2015-08-19 13:30:00,90.68,91.29,90.52,91.17,74650.0,82.2852,82.8387,82.14,82.7298,74650.0
2015-08-19 14:00:00,91.2,91.71,91.01,91.27,185095.0,82.757,83.2198,82.5846,82.8205,185095.0
2015-08-19 14:30:00,91.26,91.33,90.94,91.1,72029.0,82.8115,82.875,82.5211,82.6663,72029.0
2015-08-19 15:00:00,91.1,91.28,90.95,91.2,56383.0,82.6663,82.8296,82.5302,82.757,56383.0
2015-08-19 15:30:00,91.22,91.27,90.88,90.94,146431.0,82.7752,82.8205,82.4666,82.5211,146431.0
2015-08-20 09:30:00,89.52,89.59,89.0,89.23,242913.0,81.2325,81.2961,80.7607,80.9694,242913.0
2015-08-20 10:00:00,89.17,89.33,88.74,88.87,121183.0,80.9149,81.0601,80.5248,80.6427,121183.0
2015-08-20 10:30:00,88.88,89.34,88.83,88.95,240004.0,80.6518,81.0692,80.6064,80.7153,240004.0
2015-08-20 11:00:00,88.95,88.96,88.24,88.47,117726.0,80.7153,80.7244,80.071,80.2798,117726.0
2015-08-20 11:30:00,88.51,88.7,88.4,88.69,41086.0,80.316,80.4885,80.2162,80.4794,41086.0
2015-08-20 12:00:00,88.73,88.77,88.31,88.39,44436.0,80.5157,80.552,80.1346,80.2072,44436.0
2015-08-20 12:30:00,88.37,88.51,87.33,87.89,132122.0,80.189,80.316,79.2453,79.7534,132122.0
2015-08-20 13:00:00,87.89,88.03,87.58,87.79,102713.0,79.7534,79.8805,79.4721,79.6627,102713.0
2015-08-20 13:30:00,87.74,87.93,87.67,87.86,77923.0,79.6173,79.7897,79.5538,79.7262,77923.0
2015-08-20 14:00:00,87.83,87.88,87.46,87.56,87171.0,79.699,79.7444,79.3633,79.454,87171.0
2015-08-20 14:30:00,87.53,87.59,87.0,87.13,83164.0,79.4268,79.4812,78.9458,79.0638,83164.0
2015-08-20 15:00:00,87.15,87.56,87.04,87.55,110602.0,79.082,79.454,78.9821,79.4449,110602.0
2015-08-20 15:30:00,87.55,87.96,87.44,87.45,302445.0,79.4449,79.817,79.3451,79.3542,302445.0
2015-08-21 09:30:00,88.48,88.58,87.75,88.56,275111.0,80.2888,80.3796,79.6264,80.3614,275111.0
2015-08-21 10:00:00,88.49,89.42,88.44,88.8,216372.0,80.2979,81.1418,80.2525,80.5792,216372.0
2015-08-21 10:30:00,88.78,88.85,87.91,88.05,89283.0,80.5611,80.6246,79.7716,79.8986,89283.0
2015-08-21 11:00:00,88.03,88.03,87.28,87.54,185370.0,79.8805,79.8805,79.1999,79.4358,185370.0
2015-08-21 11:30:00,87.51,87.61,86.92,87.57,74410.0,79.4086,79.4994,78.8732,79.4631,74410.0
2015-08-21 12:00:00,87.61,88.16,87.38,87.46,47240.0,79.4994,79.9985,79.2907,79.3633,47240.0
2015-08-21 12:30:00,87.48,87.73,86.84,86.84,33723.0,79.3814,79.6083,78.8007,78.8007,33723.0
2015-08-21 13:00:00,86.81,87.51,86.69,87.51,45151.0,78.7734,79.4086,78.6645,79.4086,45151.0
2015-08-21 13:30:00,87.5,87.6,87.27,87.49,245633.0,79.3996,79.4903,79.1908,79.3905,245633.0
2015-08-21 14:00:00,87.49,87.57,86.93,87.06,132318.0,79.3905,79.4631,78.8823,79.0003,132318.0
2015-08-21 14:30:00,87.05,87.15,86.08,86.31,119292.0,78.9912,79.082,78.111,78.3197,119292.0
2015-08-21 15:00:00,86.3,86.43,85.79,86.17,86800.0,78.3106,78.4286,77.8479,78.1927,86800.0
2015-08-21 15:30:00,86.15,86.45,85.84,85.9,263102.0,78.1745,78.4468,77.8932,77.9477,263102.0
2015-08-24 09:30:00,84.44,85.02,82.07,84.97,511071.0,76.6228,77.1491,74.4722,77.1038,511071.0
2015-08-24 10:00:00,85.0,88.25,84.91,87.09,343650.0,77.131,80.0801,77.0493,79.0275,343650.0
2015-08-24 10:30:00,87.09,88.12,86.83,87.36,252216.0,79.0275,79.9622,78.7916,79.2725,252216.0
2015-08-24 11:00:00,87.38,87.51,86.29,86.59,158646.0,79.2907,79.4086,78.3016,78.5738,158646.0
2015-08-24 11:30:00,86.57,88.44,86.48,88.31,120880.0,78.5556,80.2525,78.474,80.1346,120880.0
2015-08-24 12:00:00,88.39,88.76,87.6,88.36,79789.0,80.2072,80.5429,79.4903,80.1799,79789.0
2015-08-24 12:30:00,88.32,88.67,87.85,88.01,108005.0,80.1436,80.4612,79.7172,79.8623,108005.0
2015-08-24 13:00:00,88.1,88.6,87.84,87.91,72940.0,79.944,80.3977,79.7081,79.7716,72940.0
2015-08-24 13:30:00,87.95,87.96,87.18,87.3,61484.0,79.8079,79.817,79.1092,79.2181,61484.0
2015-08-24 14:00:00,87.29,87.59,86.55,86.75,126098.0,79.209,79.4812,78.5375,78.719,126098.0
2015-08-24 14:30:00,86.76,87.29,85.5,85.69,159840.0,78.7281,79.209,77.5847,77.7571,159840.0
2015-08-24 15:00:00,85.66,86.34,84.83,85.01,243470.0,77.7299,78.3469,76.9767,77.1401,243470.0
2015-08-24 15:30:00,84.94,87.08,84.75,85.12,480820.0,77.0765,79.0184,76.9041,77.2399,480820.0
2015-08-25 09:30:00,91.15,91.27,89.67,90.38,440768.0,82.7116,82.8205,81.3687,82.0129,440768.0
2015-08-25 10:00:00,90.34,90.46,89.74,89.94,217717.0,81.9766,82.0855,81.4322,81.6137,217717.0
2015-08-25 10:30:00,89.97,90.46,89.7,89.85,137875.0,81.6409,82.0855,81.3959,81.532,137875.0
2015-08-25 11:00:00,89.86,90.72,89.84,90.22,71285.0,81.5411,82.3215,81.5229,81.8677,71285.0
2015-08-25 11:30:00,90.2,90.2,89.26,89.29,54166.0,81.8496,81.8496,80.9966,81.0238,54166.0
2015-08-25 12:00:00,89.25,89.57,89.2,89.36,22418.0,80.9875,81.2779,80.9422,81.0874,22418.0
2015-08-25 12:30:00,89.36,89.47,89.0,89.07,29856.0,81.0874,81.1872,80.7607,80.8242,29856.0
2015-08-25 13:00:00,89.0,89.07,87.76,87.78,51890.0,80.7607,80.8242,79.6355,79.6536,51890.0
2015-08-25 13:30:00,87.8,88.35,87.65,88.06,64200.0,79.6718,80.1709,79.5357,79.9077,64200.0
2015-08-25 14:00:00,88.01,88.23,87.69,88.04,43278.0,79.8623,80.062,79.572,79.8896,43278.0
2015-08-25 14:30:00,87.98,88.49,87.75,88.28,146132.0,79.8351,80.2979,79.6264,80.1073,146132.0
2015-08-25 15:00:00,88.23,88.36,87.32,87.42,80031.0,80.062,80.1799,79.2362,79.327,80031.0
2015-08-25 15:30:00,87.32,87.43,86.36,87.02,339559.0,79.2362,79.336,78.3651,78.964,339559.0
2015-08-26 09:30:00,89.27,89.3,87.8,88.35,306287.0,81.0057,81.0329,79.6718,80.1709,306287.0
2015-08-26 10:00:00,88.31,88.73,87.23,88.2,155335.0,80.1346,80.5157,79.1545,80.0347,155335.0
2015-08-26 10:30:00,88.2,88.55,87.55,87.65,120075.0,80.0347,80.3523,79.4449,79.5357,120075.0
2015-08-26 11:00:00,87.76,88.11,87.44,87.92,69419.0,79.6355,79.9531,79.3451,79.7807,69419.0
2015-08-26 11:30:00,87.91,87.91,87.11,87.21,57018.0,79.7716,79.7716,79.0457,79.1364,57018.0
2015-08-26 12:00:00,87.1,87.28,86.76,86.84,39215.0,79.0366,79.1999,78.7281,78.8007,39215.0
2015-08-26 12:30:00,86.83,86.88,86.25,86.75,42000.0,78.7916,78.8369,78.2653,78.719,42000.0
2015-08-26 13:00:00,86.8,87.58,86.48,87.58,43820.0,78.7644,79.4721,78.474,79.4721,43820.0
2015-08-26 13:30:00,87.62,87.95,87.26,87.64,68661.0,79.5084,79.8079,79.1818,79.5266,68661.0
2015-08-26 14:00:00,87.65,87.7,86.84,87.1,43488.0,79.5357,79.581,78.8007,79.0366,43488.0
2015-08-26 14:30:00,87.11,87.91,86.95,87.68,58968.0,79.0457,79.7716,78.9005,79.5629,58968.0
2015-08-26 15:00:00,87.68,88.56,87.45,88.16,118260.0,79.5629,80.3614,79.3542,79.9985,118260.0
2015-08-26 15:30:00,88.19,88.5,87.85,88.4,664282.0,80.0257,80.307,79.7172,80.2162,664282.0
2015-08-27 09:30:00,91.17,91.67,90.67,91.05,438696.0,82.7298,83.1835,82.2761,82.6209,438696.0
2015-08-27 10:00:00,91.05,91.16,90.55,90.73,142462.0,82.6209,82.7207,82.1672,82.3305,142462.0
2015-08-27 10:30:00,90.79,91.0,90.47,91.0,103893.0,82.385,82.5755,82.0946,82.5755,103893.0
2015-08-27 11:00:00,90.92,91.4,90.85,91.06,114123.0,82.5029,82.9385,82.4394,82.63,114123.0
2015-08-27 11:30:00,91.11,91.19,90.85,91.15,67913.0,82.6754,82.7479,82.4394,82.7116,67913.0
2015-08-27 12:00:00,91.15,91.56,91.15,91.55,48311.0,82.7116,83.0837,82.7116,83.0746,48311.0
2015-08-27 12:30:00,91.55,91.57,91.01,91.4,38112.0,83.0746,83.0928,82.5846,82.9385,38112.0
2015-08-27 13:00:00,91.45,91.54,91.12,91.26,49231.0,82.9839,83.0655,82.6844,82.8115,49231.0
2015-08-27 13:30:00,91.28,91.67,91.23,91.67,65857.0,82.8296,83.1835,82.7842,83.1835,65857.0
2015-08-27 14:00:00,91.59,91.62,91.02,91.03,65402.0,83.1109,83.1381,82.5937,82.6028,65402.0
2015-08-27 14:30:00,91.06,91.52,90.67,90.84,143487.0,82.63,83.0474,82.2761,82.4303,143487.0
2015-08-27 15:00:00,90.83,91.59,90.7,91.53,219159.0,82.4213,83.1109,82.3033,83.0565,219159.0
2015-08-27 15:30:00,91.61,91.93,91.07,91.87,185536.0,83.1291,83.4194,82.6391,83.365,185536.0
2015-08-28 09:30:00,92.49,93.13,92.1,92.23,191893.0,83.9276,84.5083,83.5737,83.6917,191893.0
2015-08-28 10:00:00,92.16,92.23,91.69,92.05,142823.0,83.6281,83.6917,83.2017,83.5283,142823.0
2015-08-28 10:30:00,92.11,92.5,91.64,92.04,59439.0,83.5828,83.9367,83.1563,83.5193,59439.0
2015-08-28 11:00:00,92.04,92.7,92.02,92.57,93790.0,83.5193,84.1182,83.5011,84.0002,93790.0
2015-08-28 11:30:00,92.58,92.63,91.54,91.8,43741.0,84.0093,84.0546,83.0655,83.3015,43741.0
2015-08-28 12:00:00,91.87,92.18,91.8,92.18,14335.0,83.365,83.6463,83.3015,83.6463,14335.0
2015-08-28 12:30:00,92.2,92.27,92.05,92.25,31415.0,83.6644,83.728,83.5283,83.7098,31415.0
2015-08-28 13:00:00,92.19,92.35,92.0,92.03,19594.0,83.6554,83.8006,83.483,83.5102,19594.0
2015-08-28 13:30:00,91.95,92.16,91.66,91.95,19948.0,83.4376,83.6281,83.1744,83.4376,19948.0
2015-08-28 14:00:00,91.94,92.25,91.77,91.88,17679.0,83.4285,83.7098,83.2743,83.3741,17679.0
2015-08-28 14:30:00,91.93,92.14,91.7,91.99,22323.0,83.4194,83.61,83.2107,83.4739,22323.0
2015-08-28 15:00:00,91.96,91.99,91.64,91.76,40062.0,83.4467,83.4739,83.1563,83.2652,40062.0
2015-08-28 15:30:00,91.69,92.01,91.43,92.0,103784.0,83.2017,83.492,82.9657,83.483,103784.0
2015-08-31 09:30:00,91.36,91.75,91.08,91.1,150623.0,82.9022,83.2561,82.6481,82.6663,150623.0
2015-08-31 10:00:00,91.15,91.55,90.87,91.32,77214.0,82.7116,83.0746,82.4576,82.8659,77214.0
2015-08-31 10:30:00,91.31,91.48,90.87,90.88,65667.0,82.8568,83.0111,82.4576,82.4666,65667.0
2015-08-31 11:00:00,90.89,91.43,90.72,91.43,101028.0,82.4757,82.9657,82.3215,82.9657,101028.0
2015-08-31 11:30:00,91.45,91.74,91.23,91.43,25561.0,82.9839,83.247,82.7842,82.9657,25561.0
2015-08-31 12:00:00,91.4,91.62,91.22,91.62,23127.0,82.9385,83.1381,82.7752,83.1381,23127.0
2015-08-31 12:30:00,91.66,91.98,91.57,91.74,39279.0,83.1744,83.4648,83.0928,83.247,39279.0
2015-08-31 13:00:00,91.73,92.08,91.68,91.77,22176.0,83.238,83.5556,83.1926,83.2743,22176.0
2015-08-31 13:30:00,91.77,91.82,91.38,91.4,17890.0,83.2743,83.3196,82.9204,82.9385,17890.0
2015-08-31 14:00:00,91.39,91.55,90.85,91.12,24968.0,82.9294,83.0746,82.4394,82.6844,24968.0
2015-08-31 14:30:00,91.09,91.25,90.8,90.96,23875.0,82.6572,82.8024,82.394,82.5392,23875.0
2015-08-31 15:00:00,91.0,91.27,90.95,91.12,48698.0,82.5755,82.8205,82.5302,82.6844,48698.0
2015-08-31 15:30:00,91.14,91.46,90.96,91.05,75071.0,82.7026,82.9929,82.5392,82.6209,75071.0
2015-09-01 09:30:00,89.76,90.54,89.72,89.95,114280.0,81.4503,82.1581,81.414,81.6227,114280.0
2015-09-01 10:00:00,89.94,90.34,89.7,90.34,61233.0,81.6137,81.9766,81.3959,81.9766,61233.0
2015-09-01 10:30:00,90.32,90.58,89.77,90.0,62659.0,81.9585,82.1944,81.4594,81.6681,62659.0
2015-09-01 11:00:00,90.06,90.44,89.75,90.15,41276.0,81.7226,82.0674,81.4413,81.8042,41276.0
2015-09-01 11:30:00,90.15,90.34,90.02,90.18,12995.0,81.8042,81.9766,81.6863,81.8314,12995.0
2015-09-01 12:00:00,90.18,90.22,89.42,89.59,64191.0,81.8314,81.8677,81.1418,81.2961,64191.0
2015-09-01 12:30:00,89.54,89.6,89.04,89.2,58339.0,81.2507,81.3051,80.797,80.9422,58339.0
2015-09-01 13:00:00,89.19,89.62,88.92,89.53,63486.0,80.9331,81.3233,80.6881,81.2416,63486.0
2015-09-01 13:30:00,89.48,89.81,89.43,89.71,19623.0,81.1963,81.4957,81.1509,81.405,19623.0
2015-09-01 14:00:00,89.75,89.75,89.0,89.19,30597.0,81.4413,81.4413,80.7607,80.9331,30597.0
2015-09-01 14:30:00,89.13,89.76,89.1,89.4,48056.0,80.8787,81.4503,80.8514,81.1237,48056.0
2015-09-01 15:00:00,89.46,89.47,88.93,88.97,98651.0,81.1781,81.1872,80.6972,80.7335,98651.0
2015-09-01 15:30:00,88.92,89.39,88.56,89.17,251747.0,80.6881,81.1146,80.3614,80.9149,251747.0
2015-09-02 09:30:00,91.04,91.04,90.45,90.49,90038.0,82.6118,82.6118,82.0765,82.1127,90038.0
2015-09-02 10:00:00,90.47,90.79,90.02,90.02,37503.0,82.0946,82.385,81.6863,81.6863,37503.0
2015-09-02 10:30:00,89.95,90.23,89.58,90.03,39217.0,81.6227,81.8768,81.287,81.6953,39217.0
2015-09-02 11:00:00,90.11,90.29,89.79,90.02,40700.0,81.7679,81.9313,81.4776,81.6863,40700.0
2015-09-02 11:30:00,90.11,90.11,89.42,89.62,13274.0,81.7679,81.7679,81.1418,81.3233,13274.0
2015-09-02 12:00:00,89.58,89.63,89.21,89.4,16328.0,81.287,81.3324,80.9512,81.1237,16328.0
2015-09-02 12:30:00,89.35,90.04,89.35,90.04,11700.0,81.0783,81.7044,81.0783,81.7044,11700.0
2015-09-02 13:00:00,90.06,90.18,89.73,90.01,16345.0,81.7226,81.8314,81.4231,81.6772,16345.0
2015-09-02 13:30:00,89.99,90.0,89.57,89.7,23980.0,81.659,81.6681,81.2779,81.3959,23980.0
2015-09-02 14:00:00,89.72,90.0,89.51,89.74,29274.0,81.414,81.6681,81.2235,81.4322,29274.0
2015-09-02 14:30:00,89.78,89.88,89.34,89.66,26715.0,81.4685,81.5592,81.0692,81.3596,26715.0
2015-09-02 15:00:00,89.61,89.83,89.37,89.77,47399.0,81.3142,81.5138,81.0964,81.4594,47399.0
2015-09-02 15:30:00,89.78,90.75,89.72,90.75,194915.0,81.4685,82.3487,81.414,82.3487,194915.0
2015-09-03 09:30:00,93.39,93.69,93.16,93.2,158063.0,84.7443,85.0165,84.5356,84.5719,158063.0
2015-09-03 10:00:00,93.19,93.94,93.12,93.77,90770.0,84.5628,85.2434,84.4993,85.0891,90770.0
2015-09-03 10:30:00,93.82,93.9,93.46,93.76,38610.0,85.1345,85.2071,84.8078,85.08,38610.0
2015-09-03 11:00:00,93.76,93.77,93.37,93.41,63356.0,85.08,85.0891,84.7261,84.7624,63356.0
2015-09-03 11:30:00,93.45,93.48,93.16,93.48,33899.0,84.7987,84.8259,84.5356,84.8259,33899.0
2015-09-03 12:00:00,93.49,93.54,93.31,93.45,48731.0,84.835,84.8804,84.6717,84.7987,48731.0
2015-09-03 12:30:00,93.42,93.42,93.02,93.26,34625.0,84.7715,84.7715,84.4085,84.6263,34625.0
2015-09-03 13:00:00,93.27,93.27,92.75,93.2,55253.0,84.6354,84.6354,84.1635,84.5719,55253.0
2015-09-03 13:30:00,93.22,93.22,92.67,92.67,39055.0,84.59,84.59,84.0909,84.0909,39055.0
2015-09-03 14:00:00,92.61,92.82,92.39,92.6,76985.0,84.0365,84.227,83.8369,84.0274,76985.0
2015-09-03 14:30:00,92.6,92.81,92.31,92.46,70328.0,84.0274,84.218,83.7643,83.9004,70328.0
2015-09-03 15:00:00,92.52,92.78,92.52,92.57,66375.0,83.9548,84.1907,83.9548,84.0002,66375.0
2015-09-03 15:30:00,92.6,92.88,92.25,92.72,159895.0,84.0274,84.2815,83.7098,84.1363,159895.0
2015-09-04 09:30:00,90.45,90.85,90.28,90.58,84704.0,82.0765,82.4394,81.9222,82.1944,84704.0
2015-09-04 10:00:00,90.61,91.26,90.46,91.2,55178.0,82.2216,82.8115,82.0855,82.757,55178.0
2015-09-04 10:30:00,91.2,91.37,90.9,90.96,57961.0,82.757,82.9113,82.4848,82.5392,57961.0
2015-09-04 11:00:00,90.98,91.38,90.67,91.34,44213.0,82.5574,82.9204,82.2761,82.8841,44213.0
2015-09-04 11:30:00,91.27,91.62,91.22,91.55,31197.0,82.8205,83.1381,82.7752,83.0746,31197.0
2015-09-04 12:00:00,91.55,91.7,91.41,91.49,37864.0,83.0746,83.2107,82.9476,83.0202,37864.0
2015-09-04 12:30:00,91.48,91.7,91.35,91.47,34339.0,83.0111,83.2107,82.8931,83.002,34339.0
2015-09-04 13:00:00,91.44,91.44,91.07,91.4,36805.0,82.9748,82.9748,82.6391,82.9385,36805.0
2015-09-04 13:30:00,91.38,91.61,91.24,91.39,46426.0,82.9204,83.1291,82.7933,82.9294,46426.0
2015-09-04 14:00:00,91.41,91.49,90.93,91.06,43647.0,82.9476,83.0202,82.512,82.63,43647.0
2015-09-04 14:30:00,91.01,91.54,91.0,91.51,30984.0,82.5846,83.0655,82.5755,83.0383,30984.0
2015-09-04 15:00:00,91.57,91.57,91.26,91.47,52586.0,83.0928,83.0928,82.8115,83.002,52586.0
2015-09-04 15:30:00,91.49,91.85,91.34,91.43,116988.0,83.0202,83.3468,82.8841,82.9657,116988.0
2015-09-08 09:30:00,93.72,94.47,93.62,93.75,230108.0,85.0437,85.7243,84.953,85.0709,230108.0
2015-09-08 10:00:00,93.7,93.84,93.08,93.59,98545.0,85.0256,85.1526,84.463,84.9258,98545.0
2015-09-08 10:30:00,93.61,93.68,93.12,93.3,96447.0,84.9439,85.0074,84.4993,84.6626,96447.0
2015-09-08 11:00:00,93.35,93.46,93.17,93.41,39384.0,84.708,84.8078,84.5446,84.7624,39384.0
2015-09-08 11:30:00,93.41,93.43,93.03,93.03,29644.0,84.7624,84.7806,84.4176,84.4176,29644.0
2015-09-08 12:00:00,93.03,93.44,92.9,93.44,22499.0,84.4176,84.7896,84.2996,84.7896,22499.0
2015-09-08 12:30:00,93.38,93.45,93.25,93.33,17924.0,84.7352,84.7987,84.6172,84.6898,17924.0
2015-09-08 13:00:00,93.34,93.48,93.22,93.3,22569.0,84.6989,84.8259,84.59,84.6626,22569.0
2015-09-08 13:30:00,93.27,93.51,93.19,93.49,17004.0,84.6354,84.8532,84.5628,84.835,17004.0
2015-09-08 14:00:00,93.46,93.63,93.36,93.55,17454.0,84.8078,84.9621,84.7171,84.8895,17454.0
2015-09-08 14:30:00,93.6,93.87,93.54,93.69,39700.0,84.9348,85.1798,84.8804,85.0165,39700.0
2015-09-08 15:00:00,93.74,93.83,93.49,93.64,30917.0,85.0619,85.1435,84.835,84.9711,30917.0
2015-09-08 15:30:00,93.65,93.93,93.61,93.84,94378.0,84.9802,85.2343,84.9439,85.1526,94378.0
2015-09-09 09:30:00,93.92,94.5,93.7,93.7,135248.0,85.2252,85.7515,85.0256,85.0256,135248.0
2015-09-09 10:00:00,93.71,93.81,93.02,93.28,64323.0,85.0347,85.1254,84.4085,84.6445,64323.0
2015-09-09 10:30:00,93.35,93.5,91.97,92.47,101820.0,84.708,84.8441,83.4557,83.9094,101820.0
2015-09-09 11:00:00,92.44,92.74,92.01,92.1,101631.0,83.8822,84.1545,83.492,83.5737,101631.0
2015-09-09 11:30:00,92.16,92.35,91.92,92.33,34960.0,83.6281,83.8006,83.4104,83.7824,34960.0
2015-09-09 12:00:00,92.26,92.58,91.88,92.44,38357.0,83.7189,84.0093,83.3741,83.8822,38357.0
2015-09-09 12:30:00,92.5,92.65,92.18,92.46,14402.0,83.9367,84.0728,83.6463,83.9004,14402.0
2015-09-09 13:00:00,92.46,92.67,92.23,92.29,26710.0,83.9004,84.0909,83.6917,83.7461,26710.0
2015-09-09 13:30:00,92.25,92.25,91.52,91.61,30712.0,83.7098,83.7098,83.0474,83.1291,30712.0
2015-09-09 14:00:00,91.61,91.94,91.43,91.59,41941.0,83.1291,83.4285,82.9657,83.1109,41941.0
2015-09-09 14:30:00,91.56,91.76,91.25,91.62,40168.0,83.0837,83.2652,82.8024,83.1381,40168.0
2015-09-09 15:00:00,91.58,91.86,91.28,91.34,69735.0,83.1018,83.3559,82.8296,82.8841,69735.0
2015-09-09 15:30:00,91.36,91.51,90.81,91.04,149195.0,82.9022,83.0383,82.4031,82.6118,149195.0
2015-09-10 09:30:00,91.77,92.1,91.27,91.27,177127.0,83.2743,83.5737,82.8205,82.8205,177127.0
2015-09-10 10:00:00,91.01,91.73,90.71,91.67,96892.0,82.5846,83.238,82.3124,83.1835,96892.0
2015-09-10 10:30:00,91.76,92.54,91.76,92.28,55215.0,83.2652,83.973,83.2652,83.737,55215.0
2015-09-10 11:00:00,92.35,92.37,91.8,92.03,44919.0,83.8006,83.8187,83.3015,83.5102,44919.0
2015-09-10 11:30:00,92.04,92.19,91.75,92.15,18727.0,83.5193,83.6554,83.2561,83.6191,18727.0
2015-09-10 12:00:00,92.13,92.47,91.99,92.03,10423.0,83.6009,83.9094,83.4739,83.5102,10423.0
2015-09-10 12:30:00,92.1,92.44,92.1,92.44,11170.0,83.5737,83.8822,83.5737,83.8822,11170.0
2015-09-10 13:00:00,92.34,92.78,92.18,92.7,13151.0,83.7915,84.1907,83.6463,84.1182,13151.0
2015-09-10 13:30:00,92.76,92.95,92.37,92.56,12406.0,84.1726,84.345,83.8187,83.9911,12406.0
2015-09-10 14:00:00,92.75,92.75,92.11,92.22,12326.0,84.1635,84.1635,83.5828,83.6826,12326.0
2015-09-10 14:30:00,92.3,92.7,92.16,92.19,33266.0,83.7552,84.1182,83.6281,83.6554,33266.0
2015-09-10 15:00:00,92.15,92.46,92.06,92.22,55564.0,83.6191,83.9004,83.5374,83.6826,55564.0
2015-09-10 15:30:00,92.22,92.29,91.95,92.24,85013.0,83.6826,83.7461,83.4376,83.7007,85013.0
2015-09-11 09:30:00,91.61,91.88,91.42,91.45,53850.0,83.1291,83.3741,82.9567,82.9839,53850.0
2015-09-11 10:00:00,91.33,91.69,91.33,91.51,30550.0,82.875,83.2017,82.875,83.0383,30550.0
2015-09-11 10:30:00,91.54,91.62,91.27,91.4,76798.0,83.0655,83.1381,82.8205,82.9385,76798.0
2015-09-11 11:00:00,91.4,91.62,90.96,91.16,37913.0,82.9385,83.1381,82.5392,82.7207,37913.0
2015-09-11 11:30:00,91.19,91.44,91.0,91.4,25779.0,82.7479,82.9748,82.5755,82.9385,25779.0
2015-09-11 12:00:00,91.38,91.66,91.35,91.48,23784.0,82.9204,83.1744,82.8931,83.0111,23784.0
2015-09-11 12:30:00,91.49,91.7,91.18,91.52,15745.0,83.0202,83.2107,82.7389,83.0474,15745.0
2015-09-11 13:00:00,91.56,91.56,91.2,91.28,20611.0,83.0837,83.0837,82.757,82.8296,20611.0
2015-09-11 13:30:00,91.27,91.4,91.2,91.31,13632.0,82.8205,82.9385,82.757,82.8568,13632.0
2015-09-11 14:00:00,91.29,91.39,91.09,91.32,16740.0,82.8387,82.9294,82.6572,82.8659,16740.0
2015-09-11 14:30:00,91.35,91.55,91.35,91.39,25821.0,82.8931,83.0746,82.8931,82.9294,25821.0
2015-09-11 15:00:00,91.42,91.62,91.42,91.61,24340.0,82.9567,83.1381,82.9567,83.1291,24340.0
2015-09-11 15:30:00,91.58,91.85,91.54,91.67,57159.0,83.1018,83.3468,83.0655,83.1835,57159.0
2015-09-14 09:30:00,91.49,91.63,90.85,91.09,90444.0,83.0202,83.1472,82.4394,82.6572,90444.0
2015-09-14 10:00:00,91.06,91.34,91.02,91.08,29238.0,82.63,82.8841,82.5937,82.6481,29238.0
2015-09-14 10:30:00,91.1,91.45,90.97,91.39,46570.0,82.6663,82.9839,82.5483,82.9294,46570.0
2015-09-14 11:00:00,91.43,91.5,90.93,91.1,59066.0,82.9657,83.0292,82.512,82.6663,59066.0
2015-09-14 11:30:00,91.08,91.09,90.52,90.77,33495.0,82.6481,82.6572,82.14,82.3668,33495.0
2015-09-14 12:00:00,90.8,90.82,90.47,90.64,24418.0,82.394,82.4122,82.0946,82.2489,24418.0
2015-09-14 12:30:00,90.65,90.84,90.63,90.76,8954.0,82.2579,82.4303,82.2398,82.3578,8954.0
2015-09-14 13:00:00,90.83,91.07,90.77,90.96,9649.0,82.4213,82.6391,82.3668,82.5392,9649.0
2015-09-14 13:30:00,90.99,91.3,90.97,91.27,28048.0,82.5665,82.8478,82.5483,82.8205,28048.0
2015-09-14 14:00:00,91.22,91.22,90.88,90.89,21539.0,82.7752,82.7752,82.4666,82.4757,21539.0
2015-09-14 14:30:00,90.87,91.23,90.85,91.11,21593.0,82.4576,82.7842,82.4394,82.6754,21593.0
2015-09-14 15:00:00,91.13,91.13,90.89,91.01,29592.0,82.6935,82.6935,82.4757,82.5846,29592.0
2015-09-14 15:30:00,91.03,91.03,90.75,90.92,63512.0,82.6028,82.6028,82.3487,82.5029,63512.0
2015-09-15 09:30:00,92.48,92.61,92.16,92.57,88390.0,83.9185,84.0365,83.6281,84.0002,88390.0
2015-09-15 10:00:00,92.53,93.1,92.31,92.95,42369.0,83.9639,84.4811,83.7643,84.345,42369.0
2015-09-15 10:30:00,92.99,93.32,92.9,93.18,63265.0,84.3813,84.6808,84.2996,84.5537,63265.0
2015-09-15 11:00:00,93.23,93.44,92.84,92.86,36606.0,84.5991,84.7896,84.2452,84.2633,36606.0
2015-09-15 11:30:00,92.88,92.88,92.61,92.61,11974.0,84.2815,84.2815,84.0365,84.0365,11974.0
2015-09-15 12:00:00,92.68,92.89,92.62,92.84,14065.0,84.1,84.2906,84.0456,84.2452,14065.0
2015-09-15 12:30:00,92.84,92.93,92.7,92.77,31192.0,84.2452,84.3269,84.1182,84.1817,31192.0
2015-09-15 13:00:00,92.74,93.04,92.7,93.0,31782.0,84.1545,84.4267,84.1182,84.3904,31782.0
2015-09-15 13:30:00,93.04,93.54,93.03,93.47,35451.0,84.4267,84.8804,84.4176,84.8169,35451.0
2015-09-15 14:00:00,93.45,93.57,93.28,93.4,55023.0,84.7987,84.9076,84.6445,84.7534,55023.0
2015-09-15 14:30:00,93.42,93.42,93.22,93.4,28491.0,84.7715,84.7715,84.59,84.7534,28491.0
2015-09-15 15:00:00,93.41,93.65,93.41,93.6,40925.0,84.7624,84.9802,84.7624,84.9348,40925.0
2015-09-15 15:30:00,93.6,93.67,93.33,93.34,148830.0,84.9348,84.9984,84.6898,84.6989,148830.0
2015-09-16 09:30:00,93.65,93.8,92.71,93.08,74863.0,84.9802,85.1163,84.1272,84.463,74863.0
2015-09-16 10:00:00,93.14,93.66,92.95,93.66,13565.0,84.5174,84.9893,84.345,84.9893,13565.0
2015-09-16 10:30:00,93.63,93.7,93.29,93.39,10636.0,84.9621,85.0256,84.6535,84.7443,10636.0
2015-09-16 11:00:00,93.37,93.91,93.37,93.82,24503.0,84.7261,85.2161,84.7261,85.1345,24503.0
2015-09-16 11:30:00,93.86,93.89,93.48,93.55,24880.0,85.1708,85.198,84.8259,84.8895,24880.0
2015-09-16 12:00:00,93.56,93.64,93.37,93.64,8122.0,84.8985,84.9711,84.7261,84.9711,8122.0
2015-09-16 12:30:00,93.59,93.78,93.53,93.75,8453.0,84.9258,85.0982,84.8713,85.0709,8453.0
2015-09-16 13:00:00,93.67,93.74,93.51,93.53,15500.0,84.9984,85.0619,84.8532,84.8713,15500.0
2015-09-16 13:30:00,93.57,93.89,93.56,93.83,8400.0,84.9076,85.198,84.8985,85.1435,8400.0
2015-09-16 14:00:00,93.82,93.82,93.34,93.37,13307.0,85.1345,85.1345,84.6989,84.7261,13307.0
2015-09-16 14:30:00,93.33,93.59,93.3,93.45,29589.0,84.6898,84.9258,84.6626,84.7987,29589.0
2015-09-16 15:00:00,93.47,93.64,93.43,93.63,23497.0,84.8169,84.9711,84.7806,84.9621,23497.0
2015-09-16 15:30:00,93.65,93.82,93.55,93.75,73926.0,84.9802,85.1345,84.8895,85.0709,73926.0
2015-09-17 09:30:00,92.17,92.77,91.91,92.47,114516.0,83.6372,84.1817,83.4013,83.9094,114516.0
2015-09-17 10:00:00,92.44,92.7,92.3,92.41,30362.0,83.8822,84.1182,83.7552,83.855,30362.0
2015-09-17 10:30:00,92.33,92.55,92.31,92.5,33502.0,83.7824,83.982,83.7643,83.9367,33502.0
2015-09-17 11:00:00,92.43,92.53,92.24,92.53,23515.0,83.8731,83.9639,83.7007,83.9639,23515.0
2015-09-17 11:30:00,92.49,92.52,92.33,92.45,8785.0,83.9276,83.9548,83.7824,83.8913,8785.0
2015-09-17 12:00:00,92.41,92.44,92.31,92.41,10741.0,83.855,83.8822,83.7643,83.855,10741.0
2015-09-17 12:30:00,92.45,92.59,92.33,92.48,10280.0,83.8913,84.0183,83.7824,83.9185,10280.0
2015-09-17 13:00:00,92.49,92.7,92.41,92.61,18912.0,83.9276,84.1182,83.855,84.0365,18912.0
2015-09-17 13:30:00,92.64,92.93,92.6,92.6,31194.0,84.0637,84.3269,84.0274,84.0274,31194.0
2015-09-17 14:00:00,92.74,93.45,92.31,92.9,40718.0,84.1545,84.7987,83.7643,84.2996,40718.0
2015-09-17 14:30:00,92.9,94.39,92.83,93.99,55311.0,84.2996,85.6517,84.2361,85.2887,55311.0
2015-09-17 15:00:00,94.02,94.18,92.56,93.21,55296.0,85.316,85.4611,83.9911,84.5809,55296.0
2015-09-17 15:30:00,93.28,93.5,92.62,92.78,65062.0,84.6445,84.8441,84.0456,84.1907,65062.0
2015-09-18 09:30:00,89.87,90.3,89.48,89.94,291073.0,81.5501,81.9403,81.1963,81.6137,291073.0
2015-09-18 10:00:00,89.99,90.56,89.74,90.29,110929.0,81.659,82.1763,81.4322,81.9313,110929.0
2015-09-18 10:30:00,90.29,90.72,89.98,90.72,76955.0,81.9313,82.3215,81.65,82.3215,76955.0
2015-09-18 11:00:00,90.69,90.95,90.43,90.43,69891.0,82.2942,82.5302,82.0583,82.0583,69891.0
2015-09-18 11:30:00,90.47,91.19,90.29,90.86,37929.0,82.0946,82.7479,81.9313,82.4485,37929.0
2015-09-18 12:00:00,90.88,90.88,90.26,90.47,25191.0,82.4666,82.4666,81.904,82.0946,25191.0
2015-09-18 12:30:00,90.41,90.7,90.29,90.62,18422.0,82.0402,82.3033,81.9313,82.2307,18422.0
2015-09-18 13:00:00,90.53,90.76,90.33,90.46,58838.0,82.149,82.3578,81.9676,82.0855,58838.0
2015-09-18 13:30:00,90.42,90.47,89.75,89.76,30622.0,82.0492,82.0946,81.4413,81.4503,30622.0
2015-09-18 14:00:00,89.8,90.52,89.76,90.46,33985.0,81.4866,82.14,81.4503,82.0855,33985.0
2015-09-18 14:30:00,90.44,90.66,90.27,90.66,31015.0,82.0674,82.267,81.9131,82.267,31015.0
2015-09-18 15:00:00,90.66,90.69,89.63,89.77,63420.0,82.267,82.2942,81.3324,81.4594,63420.0
2015-09-18 15:30:00,89.79,90.2,89.64,90.01,260034.0,81.4776,81.8496,81.3414,81.6772,260034.0
2015-09-21 09:30:00,90.61,91.06,90.46,90.6,109873.0,82.2216,82.63,82.0855,82.2126,109873.0
2015-09-21 10:00:00,90.62,90.87,90.47,90.57,66002.0,82.2307,82.4576,82.0946,82.1853,66002.0
2015-09-21 10:30:00,90.57,90.9,90.53,90.54,69596.0,82.1853,82.4848,82.149,82.1581,69596.0
2015-09-21 11:00:00,90.54,90.57,90.15,90.23,94830.0,82.1581,82.1853,81.8042,81.8768,94830.0
2015-09-21 11:30:00,90.19,90.2,89.41,89.41,165248.0,81.8405,81.8496,81.1327,81.1327,165248.0
2015-09-21 12:00:00,89.49,89.51,89.13,89.44,47670.0,81.2053,81.2235,80.8787,81.16,47670.0
2015-09-21 12:30:00,89.4,89.43,88.72,88.95,107997.0,81.1237,81.1509,80.5066,80.7153,107997.0
2015-09-21 13:00:00,88.94,89.15,88.67,89.11,89114.0,80.7062,80.8968,80.4612,80.8605,89114.0
2015-09-21 13:30:00,89.12,89.3,89.01,89.05,51055.0,80.8696,81.0329,80.7698,80.8061,51055.0
2015-09-21 14:00:00,89.06,89.21,88.9,89.06,72452.0,80.8151,80.9512,80.6699,80.8151,72452.0
2015-09-21 14:30:00,89.06,89.31,88.77,89.3,132396.0,80.8151,81.042,80.552,81.0329,132396.0
2015-09-21 15:00:00,89.31,89.62,89.31,89.41,42185.0,81.042,81.3233,81.042,81.1327,42185.0
2015-09-21 15:30:00,89.43,89.5,89.14,89.38,172240.0,81.1509,81.2144,80.8877,81.1055,172240.0
2015-09-22 09:30:00,88.4,88.47,87.51,87.76,204420.0,80.2162,80.2798,79.4086,79.6355,204420.0
2015-09-22 10:00:00,87.71,87.77,86.85,87.07,131061.0,79.5901,79.6446,78.8097,79.0094,131061.0
2015-09-22 10:30:00,87.07,87.11,86.39,86.56,116757.0,79.0094,79.0457,78.3923,78.5466,116757.0
2015-09-22 11:00:00,86.59,86.78,86.27,86.45,117530.0,78.5738,78.7462,78.2834,78.4468,117530.0
2015-09-22 11:30:00,86.45,86.64,86.1,86.62,53254.0,78.4468,78.6192,78.1292,78.601,53254.0
2015-09-22 12:00:00,86.58,87.12,86.48,86.8,54937.0,78.5647,79.0547,78.474,78.7644,54937.0
2015-09-22 12:30:00,86.79,86.88,86.13,86.14,143165.0,78.7553,78.8369,78.1564,78.1655,143165.0
2015-09-22 13:00:00,86.08,86.5,86.01,86.05,72394.0,78.111,78.4921,78.0475,78.0838,72394.0
2015-09-22 13:30:00,86.06,86.34,85.96,86.23,59976.0,78.0929,78.3469,78.0021,78.2471,59976.0
2015-09-22 14:00:00,86.22,86.4,85.89,86.08,95985.0,78.238,78.4014,77.9386,78.111,95985.0
2015-09-22 14:30:00,86.08,86.25,85.93,86.15,125311.0,78.111,78.2653,77.9749,78.1745,125311.0
2015-09-22 15:00:00,86.13,86.56,86.08,86.47,111818.0,78.1564,78.5466,78.111,78.4649,111818.0
2015-09-22 15:30:00,86.42,86.82,86.42,86.72,187246.0,78.4195,78.7825,78.4195,78.6918,187246.0
2015-09-23 09:30:00,85.69,85.82,84.42,84.91,215377.0,77.7571,77.8751,76.6047,77.0493,215377.0
2015-09-23 10:00:00,84.96,85.19,84.52,84.55,137618.0,77.0947,77.3034,76.6954,76.7227,137618.0
2015-09-23 10:30:00,84.53,85.32,84.48,84.76,187323.0,76.7045,77.4214,76.6591,76.9132,187323.0
2015-09-23 11:00:00,84.78,84.8,84.13,84.17,137701.0,76.9314,76.9495,76.3415,76.3778,137701.0
2015-09-23 11:30:00,84.14,84.19,83.78,84.02,42754.0,76.3506,76.396,76.0239,76.2417,42754.0
2015-09-23 12:00:00,84.02,84.1,83.75,84.08,38993.0,76.2417,76.3143,75.9967,76.2962,38993.0
2015-09-23 12:30:00,84.05,84.29,84.05,84.15,36374.0,76.2689,76.4867,76.2689,76.3597,36374.0
2015-09-23 13:00:00,84.14,84.34,83.77,83.8,62150.0,76.3506,76.5321,76.0149,76.0421,62150.0
2015-09-23 13:30:00,83.78,84.2,83.74,83.96,83234.0,76.0239,76.4051,75.9876,76.1873,83234.0
2015-09-23 14:00:00,83.97,84.41,83.94,84.17,58215.0,76.1963,76.5956,76.1691,76.3778,58215.0
2015-09-23 14:30:00,84.17,84.32,83.85,83.89,60045.0,76.3778,76.5139,76.0875,76.1238,60045.0
2015-09-23 15:00:00,83.92,84.07,83.71,83.85,61411.0,76.151,76.2871,75.9604,76.0875,61411.0
2015-09-23 15:30:00,83.88,84.01,83.77,83.88,170551.0,76.1147,76.2326,76.0149,76.1147,170551.0
2015-09-24 09:30:00,82.85,83.17,82.59,83.11,134622.0,75.18,75.4704,74.9441,75.416,134622.0
2015-09-24 10:00:00,83.16,83.2,82.22,82.32,106889.0,75.4613,75.4976,74.6084,74.6991,106889.0
2015-09-24 10:30:00,82.31,82.62,82.1,82.4,166975.0,74.69,74.9713,74.4995,74.7717,166975.0
2015-09-24 11:00:00,82.42,83.06,82.16,82.81,106333.0,74.7898,75.3706,74.5539,75.1437,106333.0
2015-09-24 11:30:00,82.81,83.31,82.67,83.3,386767.0,75.1437,75.5974,75.0167,75.5884,386767.0
2015-09-24 12:00:00,83.24,83.72,83.24,83.66,51618.0,75.5339,75.9695,75.5339,75.915,51618.0
2015-09-24 12:30:00,83.77,83.98,83.37,83.4,35260.0,76.0149,76.2054,75.6519,75.6791,35260.0
2015-09-24 13:00:00,83.35,83.65,83.16,83.3,17886.0,75.6337,75.906,75.4613,75.5884,17886.0
2015-09-24 13:30:00,83.34,83.86,83.26,83.82,38807.0,75.6247,76.0965,75.5521,76.0602,38807.0
2015-09-24 14:00:00,83.84,84.31,83.76,84.23,66791.0,76.0784,76.5049,76.0058,76.4323,66791.0
2015-09-24 14:30:00,84.2,84.93,84.0,84.55,71993.0,76.4051,77.0675,76.2236,76.7227,71993.0
2015-09-24 15:00:00,84.49,84.71,84.0,84.37,78546.0,76.6682,76.8678,76.2236,76.5593,78546.0
2015-09-24 15:30:00,84.34,84.44,84.04,84.2,124525.0,76.5321,76.6228,76.2599,76.4051,124525.0
2015-09-25 09:30:00,86.96,87.1,86.31,86.54,167456.0,78.9095,79.0366,78.3197,78.5284,167456.0
2015-09-25 10:00:00,86.54,86.64,86.01,86.13,115042.0,78.5284,78.6192,78.0475,78.1564,115042.0
2015-09-25 10:30:00,86.15,86.73,86.08,86.71,47943.0,78.1745,78.7008,78.111,78.6827,47943.0
2015-09-25 11:00:00,86.71,86.72,86.35,86.57,31520.0,78.6827,78.6918,78.356,78.5556,31520.0
2015-09-25 11:30:00,86.59,86.59,86.07,86.24,37476.0,78.5738,78.5738,78.1019,78.2562,37476.0
2015-09-25 12:00:00,86.13,86.16,85.85,85.89,28524.0,78.1564,78.1836,77.9023,77.9386,28524.0
2015-09-25 12:30:00,85.97,86.25,85.94,86.18,11476.0,78.0112,78.2653,77.984,78.2018,11476.0
2015-09-25 13:00:00,86.21,86.44,86.15,86.27,21701.0,78.229,78.4377,78.1745,78.2834,21701.0
2015-09-25 13:30:00,86.29,86.3,86.11,86.21,24026.0,78.3016,78.3106,78.1382,78.229,24026.0
2015-09-25 14:00:00,86.23,86.4,85.63,85.68,19528.0,78.2471,78.4014,77.7027,77.748,19528.0
2015-09-25 14:30:00,85.73,85.76,84.9,85.24,65880.0,77.7934,77.8206,77.0403,77.3488,65880.0
2015-09-25 15:00:00,85.31,85.5,84.75,85.31,59228.0,77.4123,77.5847,76.9041,77.4123,59228.0
2015-09-25 15:30:00,85.3,85.61,85.27,85.36,94302.0,77.4032,77.6845,77.376,77.4577,94302.0
2015-09-28 09:30:00,83.26,83.5,82.71,82.77,196400.0,75.5521,75.7699,75.053,75.1074,196400.0
2015-09-28 10:00:00,82.78,82.9,82.43,82.85,91825.0,75.1165,75.2254,74.7989,75.18,91825.0
2015-09-28 10:30:00,82.88,83.03,82.65,83.0,85126.0,75.2073,75.3434,74.9985,75.3161,85126.0
2015-09-28 11:00:00,83.06,83.39,83.0,83.36,144423.0,75.3706,75.67,75.3161,75.6428,144423.0
2015-09-28 11:30:00,83.36,83.85,83.27,83.42,78163.0,75.6428,76.0875,75.5612,75.6973,78163.0
2015-09-28 12:00:00,83.42,83.44,83.09,83.4,42951.0,75.6973,75.7154,75.3978,75.6791,42951.0
2015-09-28 12:30:00,83.4,83.43,82.96,83.08,38386.0,75.6791,75.7063,75.2798,75.3887,38386.0
2015-09-28 13:00:00,83.07,83.69,83.07,83.13,59502.0,75.3797,75.9423,75.3797,75.4341,59502.0
2015-09-28 13:30:00,83.12,83.42,83.08,83.2,53605.0,75.425,75.6973,75.3887,75.4976,53605.0
2015-09-28 14:00:00,83.22,83.37,82.97,83.32,64377.0,75.5158,75.6519,75.2889,75.6065,64377.0
2015-09-28 14:30:00,83.35,83.5,83.11,83.24,105219.0,75.6337,75.7699,75.416,75.5339,105219.0
2015-09-28 15:00:00,83.25,83.32,83.09,83.16,103687.0,75.543,75.6065,75.3978,75.4613,103687.0
2015-09-28 15:30:00,83.16,83.5,83.04,83.08,285709.0,75.4613,75.7699,75.3524,75.3887,285709.0
2015-09-29 09:30:00,82.9,83.49,82.62,83.49,109261.0,75.2254,75.7608,74.9713,75.7608,109261.0
2015-09-29 10:00:00,83.44,84.57,83.26,84.57,104124.0,75.7154,76.7408,75.5521,76.7408,104124.0
2015-09-29 10:30:00,84.53,84.82,84.39,84.8,113419.0,76.7045,76.9677,76.5775,76.9495,113419.0
2015-09-29 11:00:00,84.85,85.39,84.76,84.9,110997.0,76.9949,77.4849,76.9132,77.0403,110997.0
2015-09-29 11:30:00,84.81,85.53,84.68,85.26,39592.0,76.9586,77.6119,76.8406,77.3669,39592.0
2015-09-29 12:00:00,85.2,85.29,84.47,85.03,35104.0,77.3125,77.3941,76.6501,77.1582,35104.0
2015-09-29 12:30:00,85.08,85.32,84.79,84.79,21460.0,77.2036,77.4214,76.9404,76.9404,21460.0
2015-09-29 13:00:00,84.8,85.3,84.79,85.17,21769.0,76.9495,77.4032,76.9404,77.2853,21769.0
2015-09-29 13:30:00,85.15,85.39,85.09,85.21,30643.0,77.2671,77.4849,77.2127,77.3216,30643.0
2015-09-29 14:00:00,85.21,85.22,84.51,85.12,27234.0,77.3216,77.3306,76.6864,77.2399,27234.0
2015-09-29 14:30:00,85.07,85.18,84.65,84.81,72399.0,77.1945,77.2943,76.8134,76.9586,72399.0
2015-09-29 15:00:00,84.82,84.95,84.53,84.56,148874.0,76.9677,77.0856,76.7045,76.7317,148874.0
2015-09-29 15:30:00,84.6,85.3,84.6,85.22,153519.0,76.768,77.4032,76.768,77.3306,153519.0
2015-09-30 09:30:00,86.97,87.37,86.63,86.71,146397.0,78.9186,79.2816,78.6101,78.6827,146397.0
2015-09-30 10:00:00,86.69,87.3,86.69,87.22,123348.0,78.6645,79.2181,78.6645,79.1455,123348.0
2015-09-30 10:30:00,87.22,87.72,87.02,87.64,258933.0,79.1455,79.5992,78.964,79.5266,258933.0
2015-09-30 11:00:00,87.6,87.81,87.32,87.39,151825.0,79.4903,79.6809,79.2362,79.2997,151825.0
2015-09-30 11:30:00,87.37,87.43,86.89,87.4,37203.0,79.2816,79.336,78.846,79.3088,37203.0
2015-09-30 12:00:00,87.44,87.44,86.91,87.21,49455.0,79.3451,79.3451,78.8642,79.1364,49455.0
2015-09-30 12:30:00,87.2,87.29,86.96,87.06,39326.0,79.1273,79.209,78.9095,79.0003,39326.0
2015-09-30 13:00:00,87.07,87.12,86.69,86.8,51150.0,79.0094,79.0547,78.6645,78.7644,51150.0
2015-09-30 13:30:00,86.85,87.18,86.71,86.97,62584.0,78.8097,79.1092,78.6827,78.9186,62584.0
2015-09-30 14:00:00,86.98,87.38,86.82,87.36,48206.0,78.9277,79.2907,78.7825,79.2725,48206.0
2015-09-30 14:30:00,87.44,87.51,87.18,87.42,74077.0,79.3451,79.4086,79.1092,79.327,74077.0
2015-09-30 15:00:00,87.43,87.48,87.21,87.36,90898.0,79.336,79.3814,79.1364,79.2725,90898.0
2015-09-30 15:30:00,87.41,88.07,87.4,88.0,190496.0,79.3179,79.9168,79.3088,79.8533,190496.0
2015-10-01 09:30:00,86.24,86.6,85.17,85.18,128235.0,78.2562,78.5829,77.2853,77.2943,128235.0
2015-10-01 10:00:00,85.16,85.84,84.87,85.44,79226.0,77.2762,77.8932,77.013,77.5303,79226.0
2015-10-01 10:30:00,85.44,85.51,84.55,84.64,66961.0,77.5303,77.5938,76.7227,76.8043,66961.0
2015-10-01 11:00:00,84.55,85.47,84.45,85.36,95506.0,76.7227,77.5575,76.6319,77.4577,95506.0
2015-10-01 11:30:00,85.52,85.52,84.61,84.82,26370.0,77.6029,77.6029,76.7771,76.9677,26370.0
2015-10-01 12:00:00,84.81,85.07,84.56,85.03,16391.0,76.9586,77.1945,76.7317,77.1582,16391.0
2015-10-01 12:30:00,85.05,85.26,84.93,85.14,13227.0,77.1764,77.3669,77.0675,77.258,13227.0
2015-10-01 13:00:00,85.18,85.18,84.64,84.65,32950.0,77.2943,77.2943,76.8043,76.8134,32950.0
2015-10-01 13:30:00,84.76,85.25,84.7,85.25,38778.0,76.9132,77.3578,76.8588,77.3578,38778.0
2015-10-01 14:00:00,85.2,85.59,85.12,85.41,68642.0,77.3125,77.6664,77.2399,77.503,68642.0
2015-10-01 14:30:00,85.47,85.79,85.37,85.65,31645.0,77.5575,77.8479,77.4667,77.7208,31645.0
2015-10-01 15:00:00,85.71,85.86,85.57,85.68,30919.0,77.7753,77.9114,77.6482,77.748,30919.0
2015-10-01 15:30:00,85.66,86.04,85.53,86.0,106548.0,77.7299,78.0747,77.6119,78.0384,106548.0
2015-10-02 09:30:00,85.89,86.25,85.45,85.72,120340.0,77.9386,78.2653,77.5393,77.7843,120340.0
2015-10-02 10:00:00,85.67,86.58,85.6,86.21,63460.0,77.739,78.5647,77.6754,78.229,63460.0
2015-10-02 10:30:00,86.24,87.04,86.16,86.94,48973.0,78.2562,78.9821,78.1836,78.8914,48973.0
2015-10-02 11:00:00,86.99,87.21,86.52,86.92,27076.0,78.9368,79.1364,78.5103,78.8732,27076.0
2015-10-02 11:30:00,86.97,87.15,86.89,87.14,17631.0,78.9186,79.082,78.846,79.0729,17631.0
2015-10-02 12:00:00,87.18,87.7,87.09,87.56,39688.0,79.1092,79.581,79.0275,79.454,39688.0
2015-10-02 12:30:00,87.6,88.02,87.6,87.8,66442.0,79.4903,79.8714,79.4903,79.6718,66442.0
2015-10-02 13:00:00,87.83,88.1,87.7,87.9,52396.0,79.699,79.944,79.581,79.7625,52396.0
2015-10-02 13:30:00,87.91,87.93,87.51,87.53,22267.0,79.7716,79.7897,79.4086,79.4268,22267.0
2015-10-02 14:00:00,87.52,87.92,87.46,87.9,31318.0,79.4177,79.7807,79.3633,79.7625,31318.0
2015-10-02 14:30:00,87.93,88.14,87.85,87.91,72383.0,79.7897,79.9803,79.7172,79.7716,72383.0
2015-10-02 15:00:00,87.91,88.56,87.84,88.55,92874.0,79.7716,80.3614,79.7081,80.3523,92874.0
2015-10-02 15:30:00,88.56,88.71,88.21,88.41,129539.0,80.3614,80.4975,80.0438,80.2253,129539.0
2015-10-05 09:30:00,88.69,89.07,88.53,88.98,51396.0,80.4794,80.8242,80.3342,80.7425,51396.0
2015-10-05 10:00:00,88.99,89.63,88.83,89.5,58023.0,80.7516,81.3324,80.6064,81.2144,58023.0
2015-10-05 10:30:00,89.55,89.64,89.05,89.15,49894.0,81.2598,81.3414,80.8061,80.8968,49894.0
2015-10-05 11:00:00,89.16,89.19,88.89,88.91,81227.0,80.9059,80.9331,80.6609,80.679,81227.0
2015-10-05 11:30:00,88.92,89.7,88.9,89.69,36787.0,80.6881,81.3959,80.6699,81.3868,36787.0
2015-10-05 12:00:00,89.71,89.85,89.36,89.51,20716.0,81.405,81.532,81.0874,81.2235,20716.0
2015-10-05 12:30:00,89.5,89.69,89.31,89.62,18477.0,81.2144,81.3868,81.042,81.3233,18477.0
2015-10-05 13:00:00,89.67,89.92,89.58,89.63,29535.0,81.3687,81.5955,81.287,81.3324,29535.0
2015-10-05 13:30:00,89.62,90.06,89.57,89.82,41783.0,81.3233,81.7226,81.2779,81.5048,41783.0
2015-10-05 14:00:00,89.81,89.82,89.45,89.57,41805.0,81.4957,81.5048,81.169,81.2779,41805.0
2015-10-05 14:30:00,89.56,89.83,89.42,89.48,39939.0,81.2688,81.5138,81.1418,81.1963,39939.0
2015-10-05 15:00:00,89.49,89.58,89.33,89.45,40721.0,81.2053,81.287,81.0601,81.169,40721.0
2015-10-05 15:30:00,89.44,89.6,89.27,89.34,86360.0,81.16,81.3051,81.0057,81.0692,86360.0
2015-10-06 09:30:00,89.97,90.78,89.75,90.75,118803.0,81.6409,82.3759,81.4413,82.3487,118803.0
2015-10-06 10:00:00,90.74,90.8,89.57,89.62,73760.0,82.3396,82.394,81.2779,81.3233,73760.0
2015-10-06 10:30:00,89.63,89.98,89.35,89.73,62215.0,81.3324,81.65,81.0783,81.4231,62215.0
2015-10-06 11:00:00,89.67,90.25,89.65,90.15,34589.0,81.3687,81.895,81.3505,81.8042,34589.0
2015-10-06 11:30:00,90.2,90.21,89.36,89.46,22099.0,81.8496,81.8587,81.0874,81.1781,22099.0
2015-10-06 12:00:00,89.52,89.89,89.43,89.65,21105.0,81.2325,81.5683,81.1509,81.3505,21105.0
2015-10-06 12:30:00,89.58,89.58,89.29,89.37,9936.0,81.287,81.287,81.0238,81.0964,9936.0
2015-10-06 13:00:00,89.46,89.96,89.46,89.92,8569.0,81.1781,81.6318,81.1781,81.5955,8569.0
2015-10-06 13:30:00,89.89,89.98,89.74,89.82,13919.0,81.5683,81.65,81.4322,81.5048,13919.0
2015-10-06 14:00:00,89.76,90.23,89.73,90.11,22888.0,81.4503,81.8768,81.4231,81.7679,22888.0
2015-10-06 14:30:00,90.11,90.2,89.81,89.91,13724.0,81.7679,81.8496,81.4957,81.5864,13724.0
2015-10-06 15:00:00,89.85,90.18,89.76,90.16,35120.0,81.532,81.8314,81.4503,81.8133,35120.0
2015-10-06 15:30:00,90.18,90.33,89.97,90.09,84865.0,81.8314,81.9676,81.6409,81.7498,84865.0
2015-10-07 09:30:00,91.0,91.61,90.98,91.23,122539.0,82.5755,83.1291,82.5574,82.7842,122539.0
2015-10-07 10:00:00,91.29,91.53,90.62,90.91,92825.0,82.8387,83.0565,82.2307,82.4939,92825.0
2015-10-07 10:30:00,90.88,90.9,90.09,90.3,71063.0,82.4666,82.4848,81.7498,81.9403,71063.0
2015-10-07 11:00:00,90.34,90.34,89.01,89.09,95262.0,81.9766,81.9766,80.7698,80.8424,95262.0
2015-10-07 11:30:00,89.08,89.81,89.05,89.71,39755.0,80.8333,81.4957,80.8061,81.405,39755.0
2015-10-07 12:00:00,89.7,89.7,88.85,88.88,41534.0,81.3959,81.3959,80.6246,80.6518,41534.0
2015-10-07 12:30:00,88.91,89.27,88.85,89.16,42098.0,80.679,81.0057,80.6246,80.9059,42098.0
2015-10-07 13:00:00,89.19,89.61,89.08,89.58,50363.0,80.9331,81.3142,80.8333,81.287,50363.0
2015-10-07 13:30:00,89.55,89.85,89.55,89.75,15161.0,81.2598,81.532,81.2598,81.4413,15161.0
2015-10-07 14:00:00,89.8,90.16,89.8,89.92,30529.0,81.4866,81.8133,81.4866,81.5955,30529.0
2015-10-07 14:30:00,89.92,90.01,89.6,89.82,34151.0,81.5955,81.6772,81.3051,81.5048,34151.0
2015-10-07 15:00:00,89.82,90.24,89.78,89.87,40269.0,81.5048,81.8859,81.4685,81.5501,40269.0
2015-10-07 15:30:00,89.87,90.16,89.87,90.05,61844.0,81.5501,81.8133,81.5501,81.7135,61844.0
2015-10-08 09:30:00,91.27,91.27,90.38,90.64,208121.0,82.8205,82.8205,82.0129,82.2489,208121.0
2015-10-08 10:00:00,90.66,90.99,90.27,90.42,108705.0,82.267,82.5665,81.9131,82.0492,108705.0
2015-10-08 10:30:00,90.38,90.88,90.36,90.59,75531.0,82.0129,82.4666,81.9948,82.2035,75531.0
2015-10-08 11:00:00,90.64,90.89,90.47,90.83,51508.0,82.2489,82.4757,82.0946,82.4213,51508.0
2015-10-08 11:30:00,90.95,90.95,90.37,90.58,19082.0,82.5302,82.5302,82.0039,82.1944,19082.0
2015-10-08 12:00:00,90.55,90.87,90.32,90.36,20312.0,82.1672,82.4576,81.9585,81.9948,20312.0
2015-10-08 12:30:00,90.32,90.6,89.95,89.95,37063.0,81.9585,82.2126,81.6227,81.6227,37063.0
2015-10-08 13:00:00,89.95,90.24,89.88,90.2,24263.0,81.6227,81.8859,81.5592,81.8496,24263.0
2015-10-08 13:30:00,90.17,90.33,90.12,90.23,25258.0,81.8224,81.9676,81.777,81.8768,25258.0
2015-10-08 14:00:00,90.31,90.8,90.27,90.65,49851.0,81.9494,82.394,81.9131,82.2579,49851.0
2015-10-08 14:30:00,90.59,91.08,90.59,91.05,37645.0,82.2035,82.6481,82.2035,82.6209,37645.0
2015-10-08 15:00:00,91.05,91.22,91.02,91.18,92817.0,82.6209,82.7752,82.5937,82.7389,92817.0
2015-10-08 15:30:00,91.18,91.45,91.11,91.36,77501.0,82.7389,82.9839,82.6754,82.9022,77501.0
2015-10-09 09:30:00,90.71,91.1,90.7,90.82,82079.0,82.3124,82.6663,82.3033,82.4122,82079.0
2015-10-09 10:00:00,90.92,90.92,90.28,90.45,41173.0,82.5029,82.5029,81.9222,82.0765,41173.0
2015-10-09 10:30:00,90.46,90.95,90.46,90.92,40276.0,82.0855,82.5302,82.0855,82.5029,40276.0
2015-10-09 11:00:00,90.95,91.01,90.66,90.89,29705.0,82.5302,82.5846,82.267,82.4757,29705.0
2015-10-09 11:30:00,90.92,90.92,90.59,90.78,17612.0,82.5029,82.5029,82.2035,82.3759,17612.0
2015-10-09 12:00:00,90.75,90.99,90.75,90.99,18660.0,82.3487,82.5665,82.3487,82.5665,18660.0
2015-10-09 12:30:00,90.97,90.97,90.71,90.9,22692.0,82.5483,82.5483,82.3124,82.4848,22692.0
2015-10-09 13:00:00,90.94,90.99,90.71,90.75,13254.0,82.5211,82.5665,82.3124,82.3487,13254.0
2015-10-09 13:30:00,90.71,90.71,90.44,90.47,15637.0,82.3124,82.3124,82.0674,82.0946,15637.0
2015-10-09 14:00:00,90.45,90.55,90.37,90.51,14836.0,82.0765,82.1672,82.0039,82.1309,14836.0
2015-10-09 14:30:00,90.5,90.67,90.47,90.67,15392.0,82.1218,82.2761,82.0946,82.2761,15392.0
2015-10-09 15:00:00,90.67,90.72,90.57,90.7,18636.0,82.2761,82.3215,82.1853,82.3033,18636.0
2015-10-09 15:30:00,90.7,91.01,90.7,90.84,87055.0,82.3033,82.5846,82.3033,82.4303,87055.0
2015-10-12 09:30:00,90.23,90.32,89.64,90.15,125837.0,81.8768,81.9585,81.3414,81.8042,125837.0
2015-10-12 10:00:00,90.12,90.15,89.8,90.06,37225.0,81.777,81.8042,81.4866,81.7226,37225.0
2015-10-12 10:30:00,90.07,90.25,89.89,90.2,100186.0,81.7316,81.895,81.5683,81.8496,100186.0
2015-10-12 11:00:00,90.19,90.29,90.0,90.13,42829.0,81.8405,81.9313,81.6681,81.7861,42829.0
2015-10-12 11:30:00,90.15,90.36,90.06,90.27,33616.0,81.8042,81.9948,81.7226,81.9131,33616.0
2015-10-12 12:00:00,90.29,90.36,89.99,90.07,13544.0,81.9313,81.9948,81.659,81.7316,13544.0
2015-10-12 12:30:00,90.06,90.16,89.88,89.95,26961.0,81.7226,81.8133,81.5592,81.6227,26961.0
2015-10-12 13:00:00,89.95,89.97,89.79,89.91,11450.0,81.6227,81.6409,81.4776,81.5864,11450.0
2015-10-12 13:30:00,89.91,90.02,89.81,89.96,24432.0,81.5864,81.6863,81.4957,81.6318,24432.0
2015-10-12 14:00:00,89.97,89.99,89.68,89.68,19930.0,81.6409,81.659,81.3777,81.3777,19930.0
2015-10-12 14:30:00,89.66,89.85,89.64,89.68,30487.0,81.3596,81.532,81.3414,81.3777,30487.0
2015-10-12 15:00:00,89.66,89.87,89.62,89.78,70894.0,81.3596,81.5501,81.3233,81.4685,70894.0
2015-10-12 15:30:00,89.79,89.95,89.7,89.84,88626.0,81.4776,81.6227,81.3959,81.5229,88626.0
2015-10-13 09:30:00,88.59,88.87,88.39,88.69,118162.0,80.3886,80.6427,80.2072,80.4794,118162.0
2015-10-13 10:00:00,88.68,88.79,88.47,88.61,112127.0,80.4703,80.5701,80.2798,80.4068,112127.0
2015-10-13 10:30:00,88.64,88.86,88.55,88.79,61265.0,80.434,80.6336,80.3523,80.5701,61265.0
2015-10-13 11:00:00,88.8,88.82,88.22,88.33,67330.0,80.5792,80.5974,80.0529,80.1527,67330.0
2015-10-13 11:30:00,88.36,88.68,88.34,88.6,35089.0,80.1799,80.4703,80.1618,80.3977,35089.0
2015-10-13 12:00:00,88.56,88.65,88.23,88.23,43906.0,80.3614,80.4431,80.062,80.062,43906.0
2015-10-13 12:30:00,88.28,88.39,87.97,88.03,36995.0,80.1073,80.2072,79.826,79.8805,36995.0
2015-10-13 13:00:00,87.99,88.3,87.9,88.2,39305.0,79.8442,80.1255,79.7625,80.0347,39305.0
2015-10-13 13:30:00,88.17,88.17,87.9,87.94,31758.0,80.0075,80.0075,79.7625,79.7988,31758.0
2015-10-13 14:00:00,87.94,87.97,87.38,87.42,53872.0,79.7988,79.826,79.2907,79.327,53872.0
2015-10-13 14:30:00,87.46,87.81,87.44,87.78,51916.0,79.3633,79.6809,79.3451,79.6536,51916.0
2015-10-13 15:00:00,87.79,87.79,87.19,87.42,87259.0,79.6627,79.6627,79.1183,79.327,87259.0
2015-10-13 15:30:00,87.42,87.48,87.12,87.29,163227.0,79.327,79.3814,79.0547,79.209,163227.0
2015-10-14 09:30:00,85.01,86.35,84.61,85.95,411351.0,77.1401,78.356,76.7771,77.993,411351.0
2015-10-14 10:00:00,85.98,86.22,85.68,86.05,313790.0,78.0203,78.238,77.748,78.0838,313790.0
2015-10-14 10:30:00,86.01,86.04,84.82,85.22,154090.0,78.0475,78.0747,76.9677,77.3306,154090.0
2015-10-14 11:00:00,85.18,85.33,84.95,85.29,195996.0,77.2943,77.4304,77.0856,77.3941,195996.0
2015-10-14 11:30:00,85.26,86.45,85.15,86.45,124100.0,77.3669,78.4468,77.2671,78.4468,124100.0
2015-10-14 12:00:00,86.33,86.91,86.28,86.78,135668.0,78.3379,78.8642,78.2925,78.7462,135668.0
2015-10-14 12:30:00,86.79,87.75,86.7,87.43,139064.0,78.7553,79.6264,78.6736,79.336,139064.0
2015-10-14 13:00:00,87.39,87.54,87.04,87.21,146676.0,79.2997,79.4358,78.9821,79.1364,146676.0
2015-10-14 13:30:00,87.22,87.5,86.73,87.0,99746.0,79.1455,79.3996,78.7008,78.9458,99746.0
2015-10-14 14:00:00,87.06,87.14,86.78,86.92,54993.0,79.0003,79.0729,78.7462,78.8732,54993.0
2015-10-14 14:30:00,86.96,86.96,86.58,86.87,81952.0,78.9095,78.9095,78.5647,78.8279,81952.0
2015-10-14 15:00:00,86.87,87.31,86.68,87.2,171777.0,78.8279,79.2271,78.6555,79.1273,171777.0
2015-10-14 15:30:00,87.22,87.55,86.9,87.26,340924.0,79.1455,79.4449,78.8551,79.1818,340924.0
2015-10-15 09:30:00,87.83,87.86,87.15,87.63,297977.0,79.699,79.7262,79.082,79.5175,297977.0
2015-10-15 10:00:00,87.68,88.17,87.53,88.12,103127.0,79.5629,80.0075,79.4268,79.9622,103127.0
2015-10-15 10:30:00,88.09,89.01,88.04,88.98,99849.0,79.9349,80.7698,79.8896,80.7425,99849.0
2015-10-15 11:00:00,89.0,89.29,88.38,88.55,155407.0,80.7607,81.0238,80.1981,80.3523,155407.0
2015-10-15 11:30:00,88.55,88.7,87.87,87.98,76420.0,80.3523,80.4885,79.7353,79.8351,76420.0
2015-10-15 12:00:00,87.97,88.31,87.8,87.92,53270.0,79.826,80.1346,79.6718,79.7807,53270.0
2015-10-15 12:30:00,87.96,88.32,87.73,88.14,33265.0,79.817,80.1436,79.6083,79.9803,33265.0
2015-10-15 13:00:00,88.14,88.5,88.12,88.33,45827.0,79.9803,80.307,79.9622,80.1527,45827.0
2015-10-15 13:30:00,88.36,88.7,88.14,88.68,64802.0,80.1799,80.4885,79.9803,80.4703,64802.0
2015-10-15 14:00:00,88.69,88.79,88.29,88.33,61058.0,80.4794,80.5701,80.1164,80.1527,61058.0
2015-10-15 14:30:00,88.3,89.12,88.3,88.98,89488.0,80.1255,80.8696,80.1255,80.7425,89488.0
2015-10-15 15:00:00,88.97,89.23,88.92,89.17,192605.0,80.7335,80.9694,80.6881,80.9149,192605.0
2015-10-15 15:30:00,89.17,89.19,88.35,88.47,278461.0,80.9149,80.9331,80.1709,80.2798,278461.0
2015-10-16 09:30:00,88.22,88.43,87.96,88.42,82711.0,80.0529,80.2435,79.817,80.2344,82711.0
2015-10-16 10:00:00,88.37,88.44,87.75,87.98,67673.0,80.189,80.2525,79.6264,79.8351,67673.0
2015-10-16 10:30:00,87.94,88.4,87.86,88.37,29203.0,79.7988,80.2162,79.7262,80.189,29203.0
2015-10-16 11:00:00,88.33,88.45,88.02,88.07,55916.0,80.1527,80.2616,79.8714,79.9168,55916.0
2015-10-16 11:30:00,88.1,88.5,87.97,88.45,31973.0,79.944,80.307,79.826,80.2616,31973.0
2015-10-16 12:00:00,88.48,88.61,88.3,88.56,35429.0,80.2888,80.4068,80.1255,80.3614,35429.0
2015-10-16 12:30:00,88.53,88.81,88.53,88.8,28332.0,80.3342,80.5883,80.3342,80.5792,28332.0
2015-10-16 13:00:00,88.83,88.84,88.62,88.71,22030.0,80.6064,80.6155,80.4159,80.4975,22030.0
2015-10-16 13:30:00,88.72,88.84,88.56,88.59,23663.0,80.5066,80.6155,80.3614,80.3886,23663.0
2015-10-16 14:00:00,88.56,88.68,88.51,88.61,35910.0,80.3614,80.4703,80.316,80.4068,35910.0
2015-10-16 14:30:00,88.61,88.94,88.57,88.9,100362.0,80.4068,80.7062,80.3705,80.6699,100362.0
2015-10-16 15:00:00,88.89,89.07,88.76,88.9,108860.0,80.6609,80.8242,80.5429,80.6699,108860.0
2015-10-16 15:30:00,88.86,88.95,88.58,88.65,140885.0,80.6336,80.7153,80.3796,80.4431,140885.0
2015-10-19 09:30:00,88.61,88.69,88.29,88.62,99945.0,80.4068,80.4794,80.1164,80.4159,99945.0
2015-10-19 10:00:00,88.67,88.74,88.39,88.47,42371.0,80.4612,80.5248,80.2072,80.2798,42371.0
2015-10-19 10:30:00,88.47,88.67,88.35,88.62,25843.0,80.2798,80.4612,80.1709,80.4159,25843.0
2015-10-19 11:00:00,88.62,88.7,88.49,88.61,18338.0,80.4159,80.4885,80.2979,80.4068,18338.0
2015-10-19 11:30:00,88.65,88.97,88.65,88.94,8972.0,80.4431,80.7335,80.4431,80.7062,8972.0
2015-10-19 12:00:00,88.93,88.99,88.61,88.68,10976.0,80.6972,80.7516,80.4068,80.4703,10976.0
2015-10-19 12:30:00,88.65,88.79,88.47,88.47,16868.0,80.4431,80.5701,80.2798,80.2798,16868.0
2015-10-19 13:00:00,88.49,88.5,88.18,88.26,34156.0,80.2979,80.307,80.0166,80.0892,34156.0
2015-10-19 13:30:00,88.27,88.31,88.03,88.21,15923.0,80.0983,80.1346,79.8805,80.0438,15923.0
2015-10-19 14:00:00,88.19,88.32,88.12,88.18,13173.0,80.0257,80.1436,79.9622,80.0166,13173.0
2015-10-19 14:30:00,88.14,88.73,88.14,88.69,29844.0,79.9803,80.5157,79.9803,80.4794,29844.0
2015-10-19 15:00:00,88.63,88.85,88.59,88.82,37147.0,80.4249,80.6246,80.3886,80.5974,37147.0
2015-10-19 15:30:00,88.83,88.86,88.65,88.82,52579.0,80.6064,80.6336,80.4431,80.5974,52579.0
2015-10-20 09:30:00,88.08,88.12,87.86,87.99,62988.0,79.9259,79.9622,79.7262,79.8442,62988.0
2015-10-20 10:00:00,88.01,88.09,87.84,87.9,24480.0,79.8623,79.9349,79.7081,79.7625,24480.0
2015-10-20 10:30:00,87.95,88.25,87.93,88.16,28261.0,79.8079,80.0801,79.7897,79.9985,28261.0
2015-10-20 11:00:00,88.16,88.27,87.92,88.16,46087.0,79.9985,80.0983,79.7807,79.9985,46087.0
2015-10-20 11:30:00,88.17,88.3,88.0,88.29,11173.0,80.0075,80.1255,79.8533,80.1164,11173.0
2015-10-20 12:00:00,88.23,88.3,88.15,88.3,5162.0,80.062,80.1255,79.9894,80.1255,5162.0
2015-10-20 12:30:00,88.28,88.28,87.89,88.03,17747.0,80.1073,80.1073,79.7534,79.8805,17747.0
2015-10-20 13:00:00,88.01,88.07,87.75,87.78,12500.0,79.8623,79.9168,79.6264,79.6536,12500.0
2015-10-20 13:30:00,87.77,87.78,87.57,87.66,9942.0,79.6446,79.6536,79.4631,79.5447,9942.0
2015-10-20 14:00:00,87.58,88.02,87.54,88.01,33454.0,79.4721,79.8714,79.4358,79.8623,33454.0
2015-10-20 14:30:00,88.02,90.47,87.95,89.35,428362.0,79.8714,82.0946,79.8079,81.0783,428362.0
2015-10-20 15:00:00,89.29,89.52,89.12,89.43,58328.0,81.0238,81.2325,80.8696,81.1509,58328.0
2015-10-20 15:30:00,89.4,89.54,88.87,89.03,97898.0,81.1237,81.2507,80.6427,80.7879,97898.0
2015-10-21 09:30:00,90.87,91.0,90.65,90.81,101342.0,82.4576,82.5755,82.2579,82.4031,101342.0
2015-10-21 10:00:00,90.84,90.84,90.27,90.55,62760.0,82.4303,82.4303,81.9131,82.1672,62760.0
2015-10-21 10:30:00,90.51,91.04,90.48,91.0,55864.0,82.1309,82.6118,82.1037,82.5755,55864.0
2015-10-21 11:00:00,91.03,91.24,90.95,91.11,67378.0,82.6028,82.7933,82.5302,82.6754,67378.0
2015-10-21 11:30:00,91.13,91.18,90.51,90.7,32960.0,82.6935,82.7389,82.1309,82.3033,32960.0
2015-10-21 12:00:00,90.7,90.92,90.59,90.82,15764.0,82.3033,82.5029,82.2035,82.4122,15764.0
2015-10-21 12:30:00,90.78,91.08,90.76,90.89,17985.0,82.3759,82.6481,82.3578,82.4757,17985.0
2015-10-21 13:00:00,90.87,90.93,90.45,90.54,34534.0,82.4576,82.512,82.0765,82.1581,34534.0
2015-10-21 13:30:00,90.5,90.84,90.46,90.53,39481.0,82.1218,82.4303,82.0855,82.149,39481.0
2015-10-21 14:00:00,90.5,90.7,90.37,90.63,67461.0,82.1218,82.3033,82.0039,82.2398,67461.0
2015-10-21 14:30:00,90.64,90.9,90.57,90.67,55217.0,82.2489,82.4848,82.1853,82.2761,55217.0
2015-10-21 15:00:00,90.71,90.86,90.32,90.32,78725.0,82.3124,82.4485,81.9585,81.9585,78725.0
2015-10-21 15:30:00,90.32,90.39,89.96,90.03,155548.0,81.9585,82.022,81.6318,81.6953,155548.0
2015-10-22 09:30:00,92.03,92.91,92.0,92.42,138558.0,83.5102,84.3087,83.483,83.8641,138558.0
2015-10-22 10:00:00,92.43,92.82,92.4,92.71,58362.0,83.8731,84.227,83.8459,84.1272,58362.0
2015-10-22 10:30:00,92.71,92.73,92.11,92.31,42588.0,84.1272,84.1454,83.5828,83.7643,42588.0
2015-10-22 11:00:00,92.22,92.6,92.17,92.24,50631.0,83.6826,84.0274,83.6372,83.7007,50631.0
2015-10-22 11:30:00,92.29,92.48,91.98,92.15,21309.0,83.7461,83.9185,83.4648,83.6191,21309.0
2015-10-22 12:00:00,92.22,92.3,92.03,92.21,31534.0,83.6826,83.7552,83.5102,83.6735,31534.0
2015-10-22 12:30:00,92.24,92.59,92.16,92.55,42746.0,83.7007,84.0183,83.6281,83.982,42746.0
2015-10-22 13:00:00,92.58,92.88,92.49,92.69,32419.0,84.0093,84.2815,83.9276,84.1091,32419.0
2015-10-22 13:30:00,92.7,92.73,92.07,92.18,22529.0,84.1182,84.1454,83.5465,83.6463,22529.0
2015-10-22 14:00:00,92.17,92.29,91.89,92.05,39153.0,83.6372,83.7461,83.3831,83.5283,39153.0
2015-10-22 14:30:00,92.05,92.39,92.01,92.17,24868.0,83.5283,83.8369,83.492,83.6372,24868.0
2015-10-22 15:00:00,92.22,92.25,92.0,92.22,26020.0,83.6826,83.7098,83.483,83.6826,26020.0
2015-10-22 15:30:00,92.2,92.36,92.0,92.26,74780.0,83.6644,83.8096,83.483,83.7189,74780.0
2015-10-23 09:30:00,94.24,94.28,93.49,94.08,243531.0,85.5156,85.5519,84.835,85.3704,243531.0
2015-10-23 10:00:00,94.13,94.28,93.82,94.16,409171.0,85.4158,85.5519,85.1345,85.443,409171.0
2015-10-23 10:30:00,94.17,94.41,93.91,94.01,201016.0,85.4521,85.6698,85.2161,85.3069,201016.0
2015-10-23 11:00:00,93.99,94.05,93.56,93.63,82848.0,85.2887,85.3432,84.8985,84.9621,82848.0
2015-10-23 11:30:00,93.62,93.72,93.24,93.38,74605.0,84.953,85.0437,84.6082,84.7352,74605.0
2015-10-23 12:00:00,93.34,93.78,93.33,93.75,18115.0,84.6989,85.0982,84.6898,85.0709,18115.0
2015-10-23 12:30:00,93.8,93.9,93.67,93.85,12577.0,85.1163,85.2071,84.9984,85.1617,12577.0
2015-10-23 13:00:00,93.82,93.97,93.64,93.92,19399.0,85.1345,85.2706,84.9711,85.2252,19399.0
2015-10-23 13:30:00,93.96,94.01,93.67,93.91,42624.0,85.2615,85.3069,84.9984,85.2161,42624.0
2015-10-23 14:00:00,93.92,94.01,93.81,93.91,30489.0,85.2252,85.3069,85.1254,85.2161,30489.0
2015-10-23 14:30:00,93.92,94.2,93.89,94.07,77911.0,85.2252,85.4793,85.198,85.3613,77911.0
2015-10-23 15:00:00,94.07,94.22,93.54,93.59,72099.0,85.3613,85.4974,84.8804,84.9258,72099.0
2015-10-23 15:30:00,93.6,93.72,93.57,93.65,138282.0,84.9348,85.0437,84.9076,84.9802,138282.0
2015-10-26 09:30:00,92.5,92.54,92.18,92.44,65771.0,83.9367,83.973,83.6463,83.8822,65771.0
2015-10-26 10:00:00,92.47,92.78,92.33,92.59,51808.0,83.9094,84.1907,83.7824,84.0183,51808.0
2015-10-26 10:30:00,92.59,92.63,92.41,92.45,18407.0,84.0183,84.0546,83.855,83.8913,18407.0
2015-10-26 11:00:00,92.45,92.59,92.13,92.31,51066.0,83.8913,84.0183,83.6009,83.7643,51066.0
2015-10-26 11:30:00,92.28,92.66,92.22,92.28,54957.0,83.737,84.0819,83.6826,83.737,54957.0
2015-10-26 12:00:00,92.32,92.55,92.11,92.55,57084.0,83.7733,83.982,83.5828,83.982,57084.0
2015-10-26 12:30:00,92.57,92.9,92.55,92.66,21876.0,84.0002,84.2996,83.982,84.0819,21876.0
2015-10-26 13:00:00,92.64,92.81,92.53,92.56,23525.0,84.0637,84.218,83.9639,83.9911,23525.0
2015-10-26 13:30:00,92.55,92.68,92.42,92.46,25725.0,83.982,84.1,83.8641,83.9004,25725.0
2015-10-26 14:00:00,92.44,92.53,92.22,92.27,20379.0,83.8822,83.9639,83.6826,83.728,20379.0
2015-10-26 14:30:00,92.26,92.7,92.24,92.7,25247.0,83.7189,84.1182,83.7007,84.1182,25247.0
2015-10-26 15:00:00,92.62,92.62,92.48,92.52,37214.0,84.0456,84.0456,83.9185,83.9548,37214.0
2015-10-26 15:30:00,92.56,92.58,92.29,92.3,70522.0,83.9911,84.0093,83.7461,83.7552,70522.0
2015-10-27 09:30:00,92.53,92.75,92.37,92.52,44125.0,83.9639,84.1635,83.8187,83.9548,44125.0
2015-10-27 10:00:00,92.57,92.63,92.26,92.4,22747.0,84.0002,84.0546,83.7189,83.8459,22747.0
2015-10-27 10:30:00,92.41,92.64,92.33,92.47,38518.0,83.855,84.0637,83.7824,83.9094,38518.0
2015-10-27 11:00:00,92.49,92.7,92.32,92.41,60387.0,83.9276,84.1182,83.7733,83.855,60387.0
2015-10-27 11:30:00,92.42,92.52,92.16,92.24,23699.0,83.8641,83.9548,83.6281,83.7007,23699.0
2015-10-27 12:00:00,92.17,92.19,91.77,91.87,27443.0,83.6372,83.6554,83.2743,83.365,27443.0
2015-10-27 12:30:00,91.93,91.96,91.66,91.77,26611.0,83.4194,83.4467,83.1744,83.2743,26611.0
2015-10-27 13:00:00,91.71,91.79,91.58,91.64,7546.0,83.2198,83.2924,83.1018,83.1563,7546.0
2015-10-27 13:30:00,91.7,91.78,91.38,91.43,13317.0,83.2107,83.2833,82.9204,82.9657,13317.0
2015-10-27 14:00:00,91.47,91.59,91.27,91.45,33421.0,83.002,83.1109,82.8205,82.9839,33421.0
2015-10-27 14:30:00,91.45,91.61,91.36,91.5,13204.0,82.9839,83.1291,82.9022,83.0292,13204.0
2015-10-27 15:00:00,91.5,91.83,91.43,91.78,23462.0,83.0292,83.3287,82.9657,83.2833,23462.0
2015-10-27 15:30:00,91.79,91.82,91.45,91.55,63183.0,83.2924,83.3196,82.9839,83.0746,63183.0
2015-10-28 09:30:00,93.55,93.69,93.12,93.65,90148.0,84.8895,85.0165,84.4993,84.9802,90148.0
2015-10-28 10:00:00,93.66,93.77,93.46,93.76,42282.0,84.9893,85.0891,84.8078,85.08,42282.0
2015-10-28 10:30:00,93.79,94.09,93.6,94.06,36561.0,85.1072,85.3795,84.9348,85.3522,36561.0
2015-10-28 11:00:00,94.01,94.05,93.75,93.84,29082.0,85.3069,85.3432,85.0709,85.1526,29082.0
2015-10-28 11:30:00,93.84,93.98,93.76,93.79,33369.0,85.1526,85.2797,85.08,85.1072,33369.0
2015-10-28 12:00:00,93.82,93.85,93.44,93.7,25038.0,85.1345,85.1617,84.7896,85.0256,25038.0
2015-10-28 12:30:00,93.61,93.61,93.2,93.42,9792.0,84.9439,84.9439,84.5719,84.7715,9792.0
2015-10-28 13:00:00,93.39,93.47,93.31,93.44,10965.0,84.7443,84.8169,84.6717,84.7896,10965.0
2015-10-28 13:30:00,93.46,93.99,93.32,93.79,38807.0,84.8078,85.2887,84.6808,85.1072,38807.0
2015-10-28 14:00:00,93.73,93.73,92.26,92.73,66723.0,85.0528,85.0528,83.7189,84.1454,66723.0
2015-10-28 14:30:00,92.67,93.01,92.34,92.85,28626.0,84.0909,84.3995,83.7915,84.2543,28626.0
2015-10-28 15:00:00,92.92,93.36,92.92,93.16,43279.0,84.3178,84.7171,84.3178,84.5356,43279.0
2015-10-28 15:30:00,93.18,93.35,93.17,93.3,43052.0,84.5537,84.708,84.5446,84.6626,43052.0
2015-10-29 09:30:00,92.26,92.4,91.75,91.75,74859.0,83.7189,83.8459,83.2561,83.2561,74859.0
2015-10-29 10:00:00,91.81,92.18,91.68,91.77,31184.0,83.3105,83.6463,83.1926,83.2743,31184.0
2015-10-29 10:30:00,91.78,92.22,91.78,92.06,46074.0,83.2833,83.6826,83.2833,83.5374,46074.0
2015-10-29 11:00:00,92.05,92.38,92.01,92.34,25416.0,83.5283,83.8278,83.492,83.7915,25416.0
2015-10-29 11:30:00,92.36,92.57,92.27,92.3,16086.0,83.8096,84.0002,83.728,83.7552,16086.0
2015-10-29 12:00:00,92.35,92.35,91.98,92.2,20702.0,83.8006,83.8006,83.4648,83.6644,20702.0
2015-10-29 12:30:00,92.26,92.32,92.13,92.3,6972.0,83.7189,83.7733,83.6009,83.7552,6972.0
2015-10-29 13:00:00,92.25,92.39,92.18,92.22,12121.0,83.7098,83.8369,83.6463,83.6826,12121.0
2015-10-29 13:30:00,92.28,92.29,91.84,91.85,14434.0,83.737,83.7461,83.3378,83.3468,14434.0
2015-10-29 14:00:00,91.83,92.18,91.83,92.07,17777.0,83.3287,83.6463,83.3287,83.5465,17777.0
2015-10-29 14:30:00,92.1,92.1,91.81,91.93,23655.0,83.5737,83.5737,83.3105,83.4194,23655.0
2015-10-29 15:00:00,91.93,92.15,91.8,92.09,31019.0,83.4194,83.6191,83.3015,83.5646,31019.0
2015-10-29 15:30:00,92.1,92.23,91.99,92.06,51038.0,83.5737,83.6917,83.4739,83.5374,51038.0
2015-10-30 09:30:00,92.36,92.47,92.09,92.42,59946.0,83.8096,83.9094,83.5646,83.8641,59946.0
2015-10-30 10:00:00,92.45,92.61,92.4,92.61,13960.0,83.8913,84.0365,83.8459,84.0365,13960.0
2015-10-30 10:30:00,92.55,93.17,92.54,93.01,22228.0,83.982,84.5446,83.973,84.3995,22228.0
2015-10-30 11:00:00,93.01,93.09,92.84,93.06,32486.0,84.3995,84.472,84.2452,84.4448,32486.0
2015-10-30 11:30:00,93.11,93.36,92.99,93.24,33329.0,84.4902,84.7171,84.3813,84.6082,33329.0
2015-10-30 12:00:00,93.23,93.25,92.72,92.78,15344.0,84.5991,84.6172,84.1363,84.1907,15344.0
2015-10-30 12:30:00,92.92,93.29,92.91,93.07,18380.0,84.3178,84.6535,84.3087,84.4539,18380.0
2015-10-30 13:00:00,93.07,93.21,93.07,93.18,7120.0,84.4539,84.5809,84.4539,84.5537,7120.0
2015-10-30 13:30:00,93.2,93.29,93.16,93.24,13407.0,84.5719,84.6535,84.5356,84.6082,13407.0
2015-10-30 14:00:00,93.2,93.26,92.99,93.0,17362.0,84.5719,84.6263,84.3813,84.3904,17362.0
2015-10-30 14:30:00,93.0,93.09,92.78,92.78,11960.0,84.3904,84.472,84.1907,84.1907,11960.0
2015-10-30 15:00:00,92.76,92.89,92.69,92.71,15551.0,84.1726,84.2906,84.1091,84.1272,15551.0
2015-10-30 15:30:00,92.71,93.07,92.71,92.79,29066.0,84.1272,84.4539,84.1272,84.1998,29066.0
2015-11-02 09:30:00,94.28,94.42,94.03,94.27,98762.0,85.5519,85.6789,85.325,85.5428,98762.0
2015-11-02 10:00:00,94.34,94.59,94.15,94.18,58004.0,85.6063,85.8332,85.4339,85.4611,58004.0
2015-11-02 10:30:00,94.17,94.19,93.82,93.93,27707.0,85.4521,85.4702,85.1345,85.2343,27707.0
2015-11-02 11:00:00,94.02,94.08,93.81,94.02,24504.0,85.316,85.3704,85.1254,85.316,24504.0
2015-11-02 11:30:00,94.0,94.14,93.6,93.78,21662.0,85.2978,85.4248,84.9348,85.0982,21662.0
2015-11-02 12:00:00,93.73,93.8,93.56,93.62,13987.0,85.0528,85.1163,84.8985,84.953,13987.0
2015-11-02 12:30:00,93.61,93.69,93.54,93.68,7838.0,84.9439,85.0165,84.8804,85.0074,7838.0
2015-11-02 13:00:00,93.64,93.8,93.57,93.76,18072.0,84.9711,85.1163,84.9076,85.08,18072.0
2015-11-02 13:30:00,93.78,94.05,93.68,93.97,12921.0,85.0982,85.3432,85.0074,85.2706,12921.0
2015-11-02 14:00:00,94.02,94.1,93.86,94.0,19586.0,85.316,85.3885,85.1708,85.2978,19586.0
2015-11-02 14:30:00,93.99,94.04,93.89,93.97,23585.0,85.2887,85.3341,85.198,85.2706,23585.0
2015-11-02 15:00:00,93.95,94.15,93.88,94.1,43053.0,85.2524,85.4339,85.1889,85.3885,43053.0
2015-11-02 15:30:00,94.1,94.35,94.03,94.16,88676.0,85.3885,85.6154,85.325,85.443,88676.0
2015-11-03 09:30:00,94.01,94.14,93.66,93.76,50807.0,85.3069,85.4248,84.9893,85.08,50807.0
2015-11-03 10:00:00,93.77,93.89,93.74,93.86,40700.0,85.0891,85.198,85.0619,85.1708,40700.0
2015-11-03 10:30:00,93.86,93.98,93.82,93.91,69435.0,85.1708,85.2797,85.1345,85.2161,69435.0
2015-11-03 11:00:00,93.9,94.11,93.82,94.04,46586.0,85.2071,85.3976,85.1345,85.3341,46586.0
2015-11-03 11:30:00,94.1,94.43,94.1,94.41,9750.0,85.3885,85.688,85.3885,85.6698,9750.0
2015-11-03 12:00:00,94.37,94.41,94.26,94.39,6627.0,85.6336,85.6698,85.5337,85.6517,6627.0
2015-11-03 12:30:00,94.46,94.68,94.45,94.62,8938.0,85.7152,85.9149,85.7061,85.8604,8938.0
2015-11-03 13:00:00,94.65,94.87,94.65,94.84,23882.0,85.8876,86.0873,85.8876,86.06,23882.0
2015-11-03 13:30:00,94.84,95.21,94.81,95.2,51340.0,86.06,86.3958,86.0328,86.3867,51340.0
2015-11-03 14:00:00,95.22,95.45,95.09,95.38,32141.0,86.4049,86.6136,86.2869,86.55,32141.0
2015-11-03 14:30:00,95.37,95.43,95.24,95.25,27380.0,86.541,86.5954,86.423,86.4321,27380.0
2015-11-03 15:00:00,95.23,95.23,95.08,95.2,16742.0,86.4139,86.4139,86.2778,86.3867,16742.0
2015-11-03 15:30:00,95.18,95.2,95.04,95.11,80880.0,86.3686,86.3867,86.2415,86.305,80880.0
2015-11-04 09:30:00,95.37,95.55,95.2,95.23,72017.0,86.541,86.7043,86.3867,86.4139,72017.0
2015-11-04 10:00:00,95.25,95.52,95.11,95.51,18514.0,86.4321,86.6771,86.305,86.668,18514.0
2015-11-04 10:30:00,95.55,95.58,95.27,95.29,14537.0,86.7043,86.7315,86.4502,86.4684,14537.0
2015-11-04 11:00:00,95.26,95.26,94.78,95.03,43505.0,86.4412,86.4412,86.0056,86.2325,43505.0
2015-11-04 11:30:00,95.05,95.32,95.01,95.28,12365.0,86.2506,86.4956,86.2143,86.4593,12365.0
2015-11-04 12:00:00,95.29,95.59,95.29,95.45,5500.0,86.4684,86.7406,86.4684,86.6136,5500.0
2015-11-04 12:30:00,95.45,95.47,95.28,95.47,10900.0,86.6136,86.6317,86.4593,86.6317,10900.0
2015-11-04 13:00:00,95.46,95.5,95.23,95.3,17885.0,86.6226,86.6589,86.4139,86.4775,17885.0
2015-11-04 13:30:00,95.35,95.51,95.28,95.51,10251.0,86.5228,86.668,86.4593,86.668,10251.0
2015-11-04 14:00:00,95.51,95.72,95.48,95.56,19764.0,86.668,86.8586,86.6408,86.7134,19764.0
2015-11-04 14:30:00,95.66,95.81,95.39,95.49,30788.0,86.8041,86.9402,86.5591,86.6499,30788.0
2015-11-04 15:00:00,95.46,95.72,95.35,95.64,30160.0,86.6226,86.8586,86.5228,86.786,30160.0
2015-11-04 15:30:00,95.62,95.68,95.4,95.51,67394.0,86.7678,86.8223,86.5682,86.668,67394.0
2015-11-05 09:30:00,96.35,96.62,96.22,96.29,57926.0,87.4302,87.6753,87.3123,87.3758,57926.0
2015-11-05 10:00:00,96.3,96.3,95.12,95.12,96993.0,87.3849,87.3849,86.3141,86.3141,96993.0
2015-11-05 10:30:00,95.17,95.25,94.66,94.73,73145.0,86.3595,86.4321,85.8967,85.9602,73145.0
2015-11-05 11:00:00,94.75,95.01,94.6,94.88,43325.0,85.9784,86.2143,85.8423,86.0963,43325.0
2015-11-05 11:30:00,94.88,95.05,94.71,94.96,13136.0,86.0963,86.2506,85.9421,86.1689,13136.0
2015-11-05 12:00:00,94.94,95.21,94.86,95.21,31225.0,86.1508,86.3958,86.0782,86.3958,31225.0
2015-11-05 12:30:00,95.21,95.25,94.84,95.0,13440.0,86.3958,86.4321,86.06,86.2052,13440.0
2015-11-05 13:00:00,95.0,95.1,94.84,94.96,56061.0,86.2052,86.296,86.06,86.1689,56061.0
2015-11-05 13:30:00,94.99,95.29,94.99,95.29,39131.0,86.1962,86.4684,86.1962,86.4684,39131.0
2015-11-05 14:00:00,95.34,95.79,95.33,95.44,51511.0,86.5138,86.9221,86.5047,86.6045,51511.0
2015-11-05 14:30:00,95.39,95.49,95.29,95.45,23700.0,86.5591,86.6499,86.4684,86.6136,23700.0
2015-11-05 15:00:00,95.44,95.45,95.2,95.43,34060.0,86.6045,86.6136,86.3867,86.5954,34060.0
2015-11-05 15:30:00,95.39,95.41,95.12,95.23,100386.0,86.5591,86.5773,86.3141,86.4139,100386.0
2015-11-06 09:30:00,95.47,95.71,95.07,95.14,57446.0,86.6317,86.8495,86.2687,86.3323,57446.0
2015-11-06 10:00:00,95.1,95.12,94.76,95.04,24173.0,86.296,86.3141,85.9874,86.2415,24173.0
2015-11-06 10:30:00,95.0,95.6,95.0,95.49,33508.0,86.2052,86.7497,86.2052,86.6499,33508.0
2015-11-06 11:00:00,95.48,95.48,95.14,95.31,27304.0,86.6408,86.6408,86.3323,86.4865,27304.0
2015-11-06 11:30:00,95.34,95.75,95.29,95.59,21806.0,86.5138,86.8858,86.4684,86.7406,21806.0
2015-11-06 12:00:00,95.63,95.83,95.6,95.73,14827.0,86.7769,86.9584,86.7497,86.8676,14827.0
2015-11-06 12:30:00,95.72,95.91,95.54,95.91,12445.0,86.8586,87.031,86.6952,87.031,12445.0
2015-11-06 13:00:00,95.94,96.03,95.8,96.03,13913.0,87.0582,87.1399,86.9312,87.1399,13913.0
2015-11-06 13:30:00,96.01,96.14,95.87,96.09,14701.0,87.1217,87.2397,86.9947,87.1943,14701.0
2015-11-06 14:00:00,96.13,96.28,95.98,96.08,12349.0,87.2306,87.3667,87.0945,87.1852,12349.0
2015-11-06 14:30:00,96.1,96.12,95.82,96.09,33204.0,87.2034,87.2215,86.9493,87.1943,33204.0
2015-11-06 15:00:00,96.09,96.16,96.0,96.13,22676.0,87.1943,87.2578,87.1127,87.2306,22676.0
2015-11-06 15:30:00,96.11,96.4,96.09,96.29,57317.0,87.2125,87.4756,87.1943,87.3758,57317.0
2015-11-09 09:30:00,96.58,96.63,95.66,95.66,46540.0,87.639,87.6843,86.8041,86.8041,46540.0
2015-11-09 10:00:00,95.67,95.94,95.62,95.7,64462.0,86.8132,87.0582,86.7678,86.8404,64462.0
2015-11-09 10:30:00,95.67,95.79,95.55,95.64,26312.0,86.8132,86.9221,86.7043,86.786,26312.0
2015-11-09 11:00:00,95.59,95.63,95.27,95.27,30622.0,86.7406,86.7769,86.4502,86.4502,30622.0
2015-11-09 11:30:00,95.27,95.49,95.19,95.23,31436.0,86.4502,86.6499,86.3776,86.4139,31436.0
2015-11-09 12:00:00,95.38,95.46,95.23,95.46,10700.0,86.55,86.6226,86.4139,86.6226,10700.0
2015-11-09 12:30:00,95.45,95.45,95.22,95.4,4751.0,86.6136,86.6136,86.4049,86.5682,4751.0
2015-11-09 13:00:00,95.41,95.41,95.17,95.23,8250.0,86.5773,86.5773,86.3595,86.4139,8250.0
2015-11-09 13:30:00,95.23,95.47,95.2,95.36,9099.0,86.4139,86.6317,86.3867,86.5319,9099.0
2015-11-09 14:00:00,95.37,95.5,95.29,95.4,18085.0,86.541,86.6589,86.4684,86.5682,18085.0
2015-11-09 14:30:00,95.39,95.47,95.32,95.38,4897.0,86.5591,86.6317,86.4956,86.55,4897.0
2015-11-09 15:00:00,95.34,95.49,95.29,95.49,21263.0,86.5138,86.6499,86.4684,86.6499,21263.0
2015-11-09 15:30:00,95.48,95.82,95.46,95.72,39603.0,86.6408,86.9493,86.6226,86.8586,39603.0
2015-11-10 09:30:00,93.99,94.01,93.27,93.61,231268.0,85.2887,85.3069,84.6354,84.9439,231268.0
2015-11-10 10:00:00,93.49,93.71,93.18,93.26,85018.0,84.835,85.0347,84.5537,84.6263,85018.0
2015-11-10 10:30:00,93.29,93.54,93.27,93.47,68331.0,84.6535,84.8804,84.6354,84.8169,68331.0
2015-11-10 11:00:00,93.49,93.82,93.49,93.58,234527.0,84.835,85.1345,84.835,84.9167,234527.0
2015-11-10 11:30:00,93.59,93.7,93.2,93.48,46937.0,84.9258,85.0256,84.5719,84.8259,46937.0
2015-11-10 12:00:00,93.51,93.56,93.21,93.44,37577.0,84.8532,84.8985,84.5809,84.7896,37577.0
2015-11-10 12:30:00,93.39,93.61,93.15,93.4,43960.0,84.7443,84.9439,84.5265,84.7534,43960.0
2015-11-10 13:00:00,93.41,93.62,93.32,93.59,27960.0,84.7624,84.953,84.6808,84.9258,27960.0
2015-11-10 13:30:00,93.6,93.68,93.45,93.65,62326.0,84.9348,85.0074,84.7987,84.9802,62326.0
2015-11-10 14:00:00,93.6,93.74,93.37,93.5,29062.0,84.9348,85.0619,84.7261,84.8441,29062.0
2015-11-10 14:30:00,93.46,93.73,93.36,93.7,47647.0,84.8078,85.0528,84.7171,85.0256,47647.0
2015-11-10 15:00:00,93.69,93.78,93.51,93.52,49734.0,85.0165,85.0982,84.8532,84.8622,49734.0
2015-11-10 15:30:00,93.52,93.71,93.42,93.51,113429.0,84.8622,85.0347,84.7715,84.8532,113429.0
2015-11-11 09:30:00,94.37,94.37,93.89,93.96,63422.0,85.6336,85.6336,85.198,85.2615,63422.0
2015-11-11 10:00:00,94.01,94.32,93.82,94.25,28466.0,85.3069,85.5882,85.1345,85.5247,28466.0
2015-11-11 10:30:00,94.23,94.27,93.41,93.62,65410.0,85.5065,85.5428,84.7624,84.953,65410.0
2015-11-11 11:00:00,93.75,94.16,93.56,94.14,20469.0,85.0709,85.443,84.8985,85.4248,20469.0
2015-11-11 11:30:00,94.21,94.36,94.06,94.36,18336.0,85.4884,85.6245,85.3522,85.6245,18336.0
2015-11-11 12:00:00,94.32,94.78,94.31,94.72,20342.0,85.5882,86.0056,85.5791,85.9511,20342.0
2015-11-11 12:30:00,94.74,94.83,94.51,94.51,32971.0,85.9693,86.051,85.7606,85.7606,32971.0
2015-11-11 13:00:00,94.55,94.58,94.27,94.31,8428.0,85.7969,85.8241,85.5428,85.5791,8428.0
2015-11-11 13:30:00,94.3,94.41,94.12,94.15,68328.0,85.57,85.6698,85.4067,85.4339,68328.0
2015-11-11 14:00:00,94.15,94.24,93.98,94.23,15961.0,85.4339,85.5156,85.2797,85.5065,15961.0
2015-11-11 14:30:00,94.28,94.31,93.94,93.94,5703.0,85.5519,85.5791,85.2434,85.2434,5703.0
2015-11-11 15:00:00,93.96,93.96,93.68,93.86,12884.0,85.2615,85.2615,85.0074,85.1708,12884.0
2015-11-11 15:30:00,93.87,94.05,93.77,93.96,44340.0,85.1798,85.3432,85.0891,85.2615,44340.0
2015-11-12 09:30:00,93.59,93.78,93.26,93.77,127051.0,84.9258,85.0982,84.6263,85.0891,127051.0
2015-11-12 10:00:00,93.75,93.85,93.42,93.46,27225.0,85.0709,85.1617,84.7715,84.8078,27225.0
2015-11-12 10:30:00,93.41,93.56,93.19,93.19,38602.0,84.7624,84.8985,84.5628,84.5628,38602.0
2015-11-12 11:00:00,93.26,93.5,93.18,93.25,72367.0,84.6263,84.8441,84.5537,84.6172,72367.0
2015-11-12 11:30:00,93.33,93.48,93.13,93.18,4380.0,84.6898,84.8259,84.5083,84.5537,4380.0
2015-11-12 12:00:00,93.25,93.35,92.78,93.06,11700.0,84.6172,84.708,84.1907,84.4448,11700.0
2015-11-12 12:30:00,93.01,93.23,92.91,93.0,6017.0,84.3995,84.5991,84.3087,84.3904,6017.0
2015-11-12 13:00:00,93.13,93.23,92.91,93.0,10325.0,84.5083,84.5991,84.3087,84.3904,10325.0
2015-11-12 13:30:00,92.99,93.14,92.91,93.08,13778.0,84.3813,84.5174,84.3087,84.463,13778.0
2015-11-12 14:00:00,93.04,93.13,92.88,93.02,10383.0,84.4267,84.5083,84.2815,84.4085,10383.0
2015-11-12 14:30:00,93.04,93.09,92.52,92.62,17045.0,84.4267,84.472,83.9548,84.0456,17045.0
2015-11-12 15:00:00,92.59,92.97,92.59,92.93,20706.0,84.0183,84.3632,84.0183,84.3269,20706.0
2015-11-12 15:30:00,92.96,92.98,92.72,92.75,66099.0,84.3541,84.3722,84.1363,84.1635,66099.0
2015-11-13 09:30:00,91.51,92.13,91.21,91.27,153272.0,83.0383,83.6009,82.7661,82.8205,153272.0
2015-11-13 10:00:00,91.24,91.24,90.68,90.99,32883.0,82.7933,82.7933,82.2852,82.5665,32883.0
2015-11-13 10:30:00,91.0,91.28,90.89,91.25,34944.0,82.5755,82.8296,82.4757,82.8024,34944.0
2015-11-13 11:00:00,91.24,91.3,90.86,91.14,20348.0,82.7933,82.8478,82.4485,82.7026,20348.0
2015-11-13 11:30:00,91.18,92.02,91.12,92.0,249967.0,82.7389,83.5011,82.6844,83.483,249967.0
2015-11-13 12:00:00,92.02,92.3,91.9,92.04,23966.0,83.5011,83.7552,83.3922,83.5193,23966.0
2015-11-13 12:30:00,92.04,92.08,91.71,91.87,7186.0,83.5193,83.5556,83.2198,83.365,7186.0
2015-11-13 13:00:00,91.84,91.95,91.69,91.77,4986.0,83.3378,83.4376,83.2017,83.2743,4986.0
2015-11-13 13:30:00,91.74,92.06,91.74,91.83,27087.0,83.247,83.5374,83.247,83.3287,27087.0
2015-11-13 14:00:00,91.79,91.79,91.47,91.56,16250.0,83.2924,83.2924,83.002,83.0837,16250.0
2015-11-13 14:30:00,91.57,91.86,91.57,91.7,35858.0,83.0928,83.3559,83.0928,83.2107,35858.0
2015-11-13 15:00:00,91.74,91.85,91.32,91.53,40078.0,83.247,83.3468,82.8659,83.0565,40078.0
2015-11-13 15:30:00,91.53,91.67,91.32,91.35,81110.0,83.0565,83.1835,82.8659,82.8931,81110.0
2015-11-16 09:30:00,90.6,91.08,90.41,90.69,240114.0,82.2126,82.6481,82.0402,82.2942,240114.0
2015-11-16 10:00:00,90.69,90.78,90.43,90.62,39257.0,82.2942,82.3759,82.0583,82.2307,39257.0
2015-11-16 10:30:00,90.6,90.98,90.41,90.9,52676.0,82.2126,82.5574,82.0402,82.4848,52676.0
2015-11-16 11:00:00,90.96,91.1,90.76,90.84,55535.0,82.5392,82.6663,82.3578,82.4303,55535.0
2015-11-16 11:30:00,90.89,91.45,90.89,91.44,30924.0,82.4757,82.9839,82.4757,82.9748,30924.0
2015-11-16 12:00:00,91.44,91.51,91.24,91.42,111820.0,82.9748,83.0383,82.7933,82.9567,111820.0
2015-11-16 12:30:00,91.48,91.8,91.43,91.7,65228.0,83.0111,83.3015,82.9657,83.2107,65228.0
2015-11-16 13:00:00,91.71,92.05,91.7,91.97,50419.0,83.2198,83.5283,83.2107,83.4557,50419.0
2015-11-16 13:30:00,91.95,92.15,91.9,91.97,65618.0,83.4376,83.6191,83.3922,83.4557,65618.0
2015-11-16 14:00:00,91.99,92.22,91.89,92.22,112816.0,83.4739,83.6826,83.3831,83.6826,112816.0
2015-11-16 14:30:00,92.2,92.48,91.99,92.1,125489.0,83.6644,83.9185,83.4739,83.5737,125489.0
2015-11-16 15:00:00,92.1,92.25,92.0,92.2,90428.0,83.5737,83.7098,83.483,83.6644,90428.0
2015-11-16 15:30:00,92.21,92.32,92.06,92.29,141549.0,83.6735,83.7733,83.5374,83.7461,141549.0
2015-11-17 09:30:00,92.21,92.55,91.97,92.33,216375.0,83.6735,83.982,83.4557,83.7824,216375.0
2015-11-17 10:00:00,92.36,92.46,92.2,92.41,27191.0,83.8096,83.9004,83.6644,83.855,27191.0
2015-11-17 10:30:00,92.4,92.57,92.24,92.41,44880.0,83.8459,84.0002,83.7007,83.855,44880.0
2015-11-17 11:00:00,92.37,92.41,92.19,92.38,56980.0,83.8187,83.855,83.6554,83.8278,56980.0
2015-11-17 11:30:00,92.39,92.69,92.3,92.53,44029.0,83.8369,84.1091,83.7552,83.9639,44029.0
2015-11-17 12:00:00,92.54,92.73,92.51,92.67,39190.0,83.973,84.1454,83.9457,84.0909,39190.0
2015-11-17 12:30:00,92.63,92.75,92.42,92.61,40386.0,84.0546,84.1635,83.8641,84.0365,40386.0
2015-11-17 13:00:00,92.6,92.7,92.37,92.39,49663.0,84.0274,84.1182,83.8187,83.8369,49663.0
2015-11-17 13:30:00,92.37,92.63,92.35,92.58,18432.0,83.8187,84.0546,83.8006,84.0093,18432.0
2015-11-17 14:00:00,92.59,92.75,92.2,92.21,70611.0,84.0183,84.1635,83.6644,83.6735,70611.0
2015-11-17 14:30:00,92.23,92.32,91.92,92.2,30985.0,83.6917,83.7733,83.4104,83.6644,30985.0
2015-11-17 15:00:00,92.2,92.25,91.82,91.95,43382.0,83.6644,83.7098,83.3196,83.4376,43382.0
2015-11-17 15:30:00,91.95,92.17,91.86,92.04,106492.0,83.4376,83.6372,83.3559,83.5193,106492.0
2015-11-18 09:30:00,92.37,92.51,92.16,92.24,63017.0,83.8187,83.9457,83.6281,83.7007,63017.0
2015-11-18 10:00:00,92.24,92.51,92.2,92.5,27933.0,83.7007,83.9457,83.6644,83.9367,27933.0
2015-11-18 10:30:00,92.49,92.53,92.27,92.35,49433.0,83.9276,83.9639,83.728,83.8006,49433.0
2015-11-18 11:00:00,92.36,92.37,92.19,92.21,29997.0,83.8096,83.8187,83.6554,83.6735,29997.0
2015-11-18 11:30:00,92.28,92.65,92.16,92.61,45474.0,83.737,84.0728,83.6281,84.0365,45474.0
2015-11-18 12:00:00,92.62,93.0,92.6,92.95,72747.0,84.0456,84.3904,84.0274,84.345,72747.0
2015-11-18 12:30:00,92.98,92.99,92.73,92.9,29600.0,84.3722,84.3813,84.1454,84.2996,29600.0
2015-11-18 13:00:00,92.9,93.1,92.89,93.0,32341.0,84.2996,84.4811,84.2906,84.3904,32341.0
2015-11-18 13:30:00,93.02,93.14,92.73,92.77,57467.0,84.4085,84.5174,84.1454,84.1817,57467.0
2015-11-18 14:00:00,92.77,93.05,92.56,93.05,60492.0,84.1817,84.4358,83.9911,84.4358,60492.0
2015-11-18 14:30:00,93.05,93.2,92.98,93.19,44857.0,84.4358,84.5719,84.3722,84.5628,44857.0
2015-11-18 15:00:00,93.18,93.25,92.98,93.0,40513.0,84.5537,84.6172,84.3722,84.3904,40513.0
2015-11-18 15:30:00,93.0,93.23,92.97,93.11,167441.0,84.3904,84.5991,84.3632,84.4902,167441.0
2015-11-19 09:30:00,92.93,92.93,92.51,92.66,131384.0,84.3269,84.3269,83.9457,84.0819,131384.0
2015-11-19 10:00:00,92.69,92.83,92.59,92.79,38990.0,84.1091,84.2361,84.0183,84.1998,38990.0
2015-11-19 10:30:00,92.78,93.06,92.74,93.05,103669.0,84.1907,84.4448,84.1545,84.4358,103669.0
2015-11-19 11:00:00,93.05,93.25,93.01,93.25,212431.0,84.4358,84.6172,84.3995,84.6172,212431.0
2015-11-19 11:30:00,93.25,93.56,93.2,93.5,90480.0,84.6172,84.8985,84.5719,84.8441,90480.0
2015-11-19 12:00:00,93.53,93.67,93.38,93.47,190173.0,84.8713,84.9984,84.7352,84.8169,190173.0
2015-11-19 12:30:00,93.48,93.71,93.41,93.7,137668.0,84.8259,85.0347,84.7624,85.0256,137668.0
2015-11-19 13:00:00,93.71,93.9,93.66,93.78,74405.0,85.0347,85.2071,84.9893,85.0982,74405.0
2015-11-19 13:30:00,93.72,93.73,93.11,93.11,76114.0,85.0437,85.0528,84.4902,84.4902,76114.0
2015-11-19 14:00:00,93.17,93.25,92.96,93.06,111518.0,84.5446,84.6172,84.3541,84.4448,111518.0
2015-11-19 14:30:00,93.01,93.27,92.98,93.08,128950.0,84.3995,84.6354,84.3722,84.463,128950.0
2015-11-19 15:00:00,93.09,93.33,93.06,93.32,225741.0,84.472,84.6898,84.4448,84.6808,225741.0
2015-11-19 15:30:00,93.32,93.33,93.18,93.24,111247.0,84.6808,84.6898,84.5537,84.6082,111247.0
2015-11-20 09:30:00,92.82,92.98,92.7,92.81,127974.0,84.227,84.3722,84.1182,84.218,127974.0
2015-11-20 10:00:00,92.77,92.97,92.68,92.77,71076.0,84.1817,84.3632,84.1,84.1817,71076.0
2015-11-20 10:30:00,92.8,92.84,92.49,92.52,56350.0,84.2089,84.2452,83.9276,83.9548,56350.0
2015-11-20 11:00:00,92.51,92.61,92.36,92.37,58373.0,83.9457,84.0365,83.8096,83.8187,58373.0
2015-11-20 11:30:00,92.41,92.58,92.27,92.58,19635.0,83.855,84.0093,83.728,84.0093,19635.0
2015-11-20 12:00:00,92.65,92.72,92.4,92.4,21876.0,84.0728,84.1363,83.8459,83.8459,21876.0
2015-11-20 12:30:00,92.39,92.51,92.21,92.21,36516.0,83.8369,83.9457,83.6735,83.6735,36516.0
2015-11-20 13:00:00,92.27,92.3,91.63,91.74,104636.0,83.728,83.7552,83.1472,83.247,104636.0
2015-11-20 13:30:00,91.77,91.77,91.46,91.55,55088.0,83.2743,83.2743,82.9929,83.0746,55088.0
2015-11-20 14:00:00,91.54,91.6,91.15,91.2,101428.0,83.0655,83.12,82.7116,82.757,101428.0
2015-11-20 14:30:00,91.17,91.7,91.15,91.49,50063.0,82.7298,83.2107,82.7116,83.0202,50063.0
2015-11-20 15:00:00,91.51,91.61,91.33,91.51,61293.0,83.0383,83.1291,82.875,83.0383,61293.0
2015-11-20 15:30:00,91.54,91.6,91.31,91.44,164945.0,83.0655,83.12,82.8568,82.9748,164945.0
2015-11-23 09:30:00,90.13,90.62,90.07,90.58,95809.0,81.7861,82.2307,81.7316,82.1944,95809.0
2015-11-23 10:00:00,90.63,90.96,90.49,90.82,52997.0,82.2398,82.5392,82.1127,82.4122,52997.0
2015-11-23 10:30:00,90.81,91.16,90.81,91.11,29670.0,82.4031,82.7207,82.4031,82.6754,29670.0
2015-11-23 11:00:00,91.09,91.1,90.73,90.79,32312.0,82.6572,82.6663,82.3305,82.385,32312.0
2015-11-23 11:30:00,90.73,90.73,90.22,90.46,29768.0,82.3305,82.3305,81.8677,82.0855,29768.0
2015-11-23 12:00:00,90.46,90.46,90.18,90.26,14542.0,82.0855,82.0855,81.8314,81.904,14542.0
2015-11-23 12:30:00,90.23,90.52,90.11,90.35,14897.0,81.8768,82.14,81.7679,81.9857,14897.0
2015-11-23 13:00:00,90.4,90.45,90.3,90.4,5660.0,82.0311,82.0765,81.9403,82.0311,5660.0
2015-11-23 13:30:00,90.34,90.54,90.34,90.46,13290.0,81.9766,82.1581,81.9766,82.0855,13290.0
2015-11-23 14:00:00,90.45,90.45,90.07,90.1,15055.0,82.0765,82.0765,81.7316,81.7589,15055.0
2015-11-23 14:30:00,90.08,90.09,89.96,89.99,16001.0,81.7407,81.7498,81.6318,81.659,16001.0
2015-11-23 15:00:00,90.01,90.29,90.01,90.28,21369.0,81.6772,81.9313,81.6772,81.9222,21369.0
2015-11-23 15:30:00,90.26,90.35,90.19,90.24,44460.0,81.904,81.9857,81.8405,81.8859,44460.0
2015-11-24 09:30:00,88.66,89.42,88.63,89.38,121813.0,80.4522,81.1418,80.4249,81.1055,121813.0
2015-11-24 10:00:00,89.35,89.63,89.31,89.49,70344.0,81.0783,81.3324,81.042,81.2053,70344.0
2015-11-24 10:30:00,89.48,89.5,88.84,88.84,61884.0,81.1963,81.2144,80.6155,80.6155,61884.0
2015-11-24 11:00:00,88.83,89.45,88.8,89.43,23644.0,80.6064,81.169,80.5792,81.1509,23644.0
2015-11-24 11:30:00,89.51,89.85,89.5,89.85,11756.0,81.2235,81.532,81.2144,81.532,11756.0
2015-11-24 12:00:00,89.89,89.96,89.73,89.79,19840.0,81.5683,81.6318,81.4231,81.4776,19840.0
2015-11-24 12:30:00,89.83,90.12,89.78,90.07,32389.0,81.5138,81.777,81.4685,81.7316,32389.0
2015-11-24 13:00:00,90.09,90.4,90.06,90.4,21446.0,81.7498,82.0311,81.7226,82.0311,21446.0
2015-11-24 13:30:00,90.4,90.48,90.26,90.27,21405.0,82.0311,82.1037,81.904,81.9131,21405.0
2015-11-24 14:00:00,90.31,90.61,90.28,90.5,41033.0,81.9494,82.2216,81.9222,82.1218,41033.0
2015-11-24 14:30:00,90.49,90.61,90.36,90.4,19174.0,82.1127,82.2216,81.9948,82.0311,19174.0
2015-11-24 15:00:00,90.44,90.6,90.37,90.53,28957.0,82.0674,82.2126,82.0039,82.149,28957.0
2015-11-24 15:30:00,90.52,90.55,90.17,90.25,97400.0,82.14,82.1672,81.8224,81.895,97400.0
2015-11-25 09:30:00,90.55,90.93,90.46,90.86,44323.0,82.1672,82.512,82.0855,82.4485,44323.0
2015-11-25 10:00:00,90.8,91.01,90.68,90.94,29527.0,82.394,82.5846,82.2852,82.5211,29527.0
2015-11-25 10:30:00,90.98,91.33,90.97,91.23,31879.0,82.5574,82.875,82.5483,82.7842,31879.0
2015-11-25 11:00:00,91.24,91.35,91.01,91.04,22929.0,82.7933,82.8931,82.5846,82.6118,22929.0
2015-11-25 11:30:00,91.01,91.47,90.98,91.44,13602.0,82.5846,83.002,82.5574,82.9748,13602.0
2015-11-25 12:00:00,91.46,91.46,91.13,91.17,4047.0,82.9929,82.9929,82.6935,82.7298,4047.0
2015-11-25 12:30:00,91.25,91.32,91.22,91.26,3900.0,82.8024,82.8659,82.7752,82.8115,3900.0
2015-11-25 13:00:00,91.29,91.42,91.12,91.12,11689.0,82.8387,82.9567,82.6844,82.6844,11689.0
2015-11-25 13:30:00,91.14,91.33,91.12,91.19,11917.0,82.7026,82.875,82.6844,82.7479,11917.0
2015-11-25 14:00:00,91.17,91.29,91.02,91.16,20120.0,82.7298,82.8387,82.5937,82.7207,20120.0
2015-11-25 14:30:00,91.2,91.23,91.1,91.23,7241.0,82.757,82.7842,82.6663,82.7842,7241.0
2015-11-25 15:00:00,91.23,91.25,91.04,91.13,18070.0,82.7842,82.8024,82.6118,82.6935,18070.0
2015-11-25 15:30:00,91.15,91.15,90.96,91.0,33296.0,82.7116,82.7116,82.5392,82.5755,33296.0
2015-11-27 09:30:00,92.3,92.33,92.06,92.29,58275.0,83.7552,83.7824,83.5374,83.7461,58275.0
2015-11-27 10:00:00,92.21,92.36,92.12,92.29,16619.0,83.6735,83.8096,83.5918,83.7461,16619.0
2015-11-27 10:30:00,92.25,92.3,92.09,92.3,23018.0,83.7098,83.7552,83.5646,83.7552,23018.0
2015-11-27 11:00:00,92.31,92.52,92.28,92.46,16146.0,83.7643,83.9548,83.737,83.9004,16146.0
2015-11-27 11:30:00,92.4,92.52,92.27,92.3,12054.0,83.8459,83.9548,83.728,83.7552,12054.0
2015-11-27 12:00:00,92.32,92.51,92.17,92.41,14252.0,83.7733,83.9457,83.6372,83.855,14252.0
2015-11-27 12:30:00,92.41,92.55,92.36,92.44,25903.0,83.855,83.982,83.8096,83.8822,25903.0
2015-11-30 09:30:00,92.78,92.89,92.67,92.73,44278.0,84.1907,84.2906,84.0909,84.1454,44278.0
2015-11-30 10:00:00,92.73,92.74,92.38,92.41,19270.0,84.1454,84.1545,83.8278,83.855,19270.0
2015-11-30 10:30:00,92.44,92.57,92.41,92.43,15445.0,83.8822,84.0002,83.855,83.8731,15445.0
2015-11-30 11:00:00,92.47,92.57,92.19,92.22,24979.0,83.9094,84.0002,83.6554,83.6826,24979.0
2015-11-30 11:30:00,92.25,92.43,92.19,92.24,20855.0,83.7098,83.8731,83.6554,83.7007,20855.0
2015-11-30 12:00:00,92.24,92.56,92.23,92.36,13504.0,83.7007,83.9911,83.6917,83.8096,13504.0
2015-11-30 12:30:00,92.4,92.4,92.22,92.26,14407.0,83.8459,83.8459,83.6826,83.7189,14407.0
2015-11-30 13:00:00,92.26,92.36,92.16,92.3,22652.0,83.7189,83.8096,83.6281,83.7552,22652.0
2015-11-30 13:30:00,92.3,92.68,92.19,92.68,20666.0,83.7552,84.1,83.6554,84.1,20666.0
2015-11-30 14:00:00,92.65,92.68,92.51,92.62,8342.0,84.0728,84.1,83.9457,84.0456,8342.0
2015-11-30 14:30:00,92.64,92.79,92.62,92.65,8096.0,84.0637,84.1998,84.0456,84.0728,8096.0
2015-11-30 15:00:00,92.65,92.76,92.51,92.73,19805.0,84.0728,84.1726,83.9457,84.1454,19805.0
2015-11-30 15:30:00,92.71,92.82,92.59,92.72,56803.0,84.1272,84.227,84.0183,84.1363,56803.0
2015-12-01 09:30:00,93.13,93.27,92.87,93.27,30189.0,84.5083,84.6354,84.2724,84.6354,30189.0
2015-12-01 10:00:00,93.28,93.32,92.73,93.09,46408.0,84.6445,84.6808,84.1454,84.472,46408.0
2015-12-01 10:30:00,93.06,93.46,92.93,93.3,44357.0,84.4448,84.8078,84.3269,84.6626,44357.0
2015-12-01 11:00:00,93.29,93.29,92.77,93.09,44461.0,84.6535,84.6535,84.1817,84.472,44461.0
2015-12-01 11:30:00,93.06,93.16,92.88,93.14,19117.0,84.4448,84.5356,84.2815,84.5174,19117.0
2015-12-01 12:00:00,93.17,93.36,93.13,93.3,11960.0,84.5446,84.7171,84.5083,84.6626,11960.0
2015-12-01 12:30:00,93.31,93.37,93.29,93.3,8977.0,84.6717,84.7261,84.6535,84.6626,8977.0
2015-12-01 13:00:00,93.3,93.3,93.13,93.17,16060.0,84.6626,84.6626,84.5083,84.5446,16060.0
2015-12-01 13:30:00,93.12,93.22,92.94,93.11,13922.0,84.4993,84.59,84.3359,84.4902,13922.0
2015-12-01 14:00:00,93.15,93.39,93.12,93.19,21233.0,84.5265,84.7443,84.4993,84.5628,21233.0
2015-12-01 14:30:00,93.25,93.28,93.11,93.11,11992.0,84.6172,84.6445,84.4902,84.4902,11992.0
2015-12-01 15:00:00,93.08,93.35,93.08,93.31,32822.0,84.463,84.708,84.463,84.6717,32822.0
2015-12-01 15:30:00,93.32,93.51,93.18,93.24,119280.0,84.6808,84.8532,84.5537,84.6082,119280.0
2015-12-02 09:30:00,93.35,93.36,93.06,93.31,27204.0,84.708,84.7171,84.4448,84.6717,27204.0
2015-12-02 10:00:00,93.37,93.44,93.11,93.11,34067.0,84.7261,84.7896,84.4902,84.4902,34067.0
2015-12-02 10:30:00,93.09,93.35,92.99,93.07,25552.0,84.472,84.708,84.3813,84.4539,25552.0
2015-12-02 11:00:00,93.07,93.12,92.83,92.9,22730.0,84.4539,84.4993,84.2361,84.2996,22730.0
2015-12-02 11:30:00,92.85,93.06,92.71,92.9,7974.0,84.2543,84.4448,84.1272,84.2996,7974.0
2015-12-02 12:00:00,92.93,93.01,92.77,92.97,25394.0,84.3269,84.3995,84.1817,84.3632,25394.0
2015-12-02 12:30:00,92.96,93.22,92.91,93.22,41966.0,84.3541,84.59,84.3087,84.59,41966.0
2015-12-02 13:00:00,93.2,93.29,92.97,93.02,12099.0,84.5719,84.6535,84.3632,84.4085,12099.0
2015-12-02 13:30:00,93.05,93.05,92.67,92.84,18693.0,84.4358,84.4358,84.0909,84.2452,18693.0
2015-12-02 14:00:00,92.85,92.85,92.41,92.54,37400.0,84.2543,84.2543,83.855,83.973,37400.0
2015-12-02 14:30:00,92.51,92.55,92.29,92.35,19094.0,83.9457,83.982,83.7461,83.8006,19094.0
2015-12-02 15:00:00,92.33,92.62,92.33,92.5,14151.0,83.7824,84.0456,83.7824,83.9367,14151.0
2015-12-02 15:30:00,92.46,92.53,92.02,92.28,106366.0,83.9004,83.9639,83.5011,83.737,106366.0
2015-12-03 09:30:00,92.98,93.08,92.08,92.42,74929.0,84.3722,84.463,83.5556,83.8641,74929.0
2015-12-03 10:00:00,92.42,92.54,91.88,92.36,133565.0,83.8641,83.973,83.3741,83.8096,133565.0
2015-12-03 10:30:00,92.19,92.28,91.78,92.03,47417.0,83.6554,83.737,83.2833,83.5102,47417.0
2015-12-03 11:00:00,91.93,92.33,91.84,92.01,42399.0,83.4194,83.7824,83.3378,83.492,42399.0
2015-12-03 11:30:00,92.06,92.07,91.28,91.29,36154.0,83.5374,83.5465,82.8296,82.8387,36154.0
2015-12-03 12:00:00,91.3,91.46,90.61,90.69,47792.0,82.8478,82.9929,82.2216,82.2942,47792.0
2015-12-03 12:30:00,90.76,91.02,90.68,90.87,31868.0,82.3578,82.5937,82.2852,82.4576,31868.0
2015-12-03 13:00:00,90.83,91.25,90.61,91.13,20194.0,82.4213,82.8024,82.2216,82.6935,20194.0
2015-12-03 13:30:00,91.14,91.18,90.6,90.64,29356.0,82.7026,82.7389,82.2126,82.2489,29356.0
2015-12-03 14:00:00,90.61,90.68,90.47,90.53,35456.0,82.2216,82.2852,82.0946,82.149,35456.0
2015-12-03 14:30:00,90.56,90.7,90.35,90.66,34113.0,82.1763,82.3033,81.9857,82.267,34113.0
2015-12-03 15:00:00,90.7,90.92,90.63,90.71,71520.0,82.3033,82.5029,82.2398,82.3124,71520.0
2015-12-03 15:30:00,90.66,91.0,90.42,90.97,114215.0,82.267,82.5755,82.0492,82.5483,114215.0
2015-12-04 09:30:00,91.37,91.91,91.19,91.65,176072.0,82.9113,83.4013,82.7479,83.1654,176072.0
2015-12-04 10:00:00,91.79,92.13,91.52,92.1,75647.0,83.2924,83.6009,83.0474,83.5737,75647.0
2015-12-04 10:30:00,92.11,92.22,91.87,91.96,63838.0,83.5828,83.6826,83.365,83.4467,63838.0
2015-12-04 11:00:00,91.98,92.05,91.36,91.38,43240.0,83.4648,83.5283,82.9022,82.9204,43240.0
2015-12-04 11:30:00,91.4,91.46,91.18,91.33,12000.0,82.9385,82.9929,82.7389,82.875,12000.0
2015-12-04 12:00:00,91.27,91.43,91.07,91.33,19639.0,82.8205,82.9657,82.6391,82.875,19639.0
2015-12-04 12:30:00,91.36,92.03,91.36,91.98,22223.0,82.9022,83.5102,82.9022,83.4648,22223.0
2015-12-04 13:00:00,91.98,92.26,91.98,92.25,33563.0,83.4648,83.7189,83.4648,83.7098,33563.0
2015-12-04 13:30:00,92.26,92.26,91.99,92.04,56828.0,83.7189,83.7189,83.4739,83.5193,56828.0
2015-12-04 14:00:00,92.04,92.08,91.73,91.9,42671.0,83.5193,83.5556,83.238,83.3922,42671.0
2015-12-04 14:30:00,91.94,92.04,91.78,92.0,38745.0,83.4285,83.5193,83.2833,83.483,38745.0
2015-12-04 15:00:00,92.0,92.04,91.83,91.99,38185.0,83.483,83.5193,83.3287,83.4739,38185.0
2015-12-04 15:30:00,91.99,92.06,91.87,92.02,151260.0,83.4739,83.5374,83.365,83.5011,151260.0
2015-12-07 09:30:00,92.25,92.27,91.9,92.0,98713.0,83.7098,83.728,83.3922,83.483,98713.0
2015-12-07 10:00:00,91.99,92.06,91.72,92.0,41704.0,83.4739,83.5374,83.2289,83.483,41704.0
2015-12-07 10:30:00,91.97,92.08,91.85,92.05,42560.0,83.4557,83.5556,83.3468,83.5283,42560.0
2015-12-07 11:00:00,92.03,92.13,91.62,91.67,40442.0,83.5102,83.6009,83.1381,83.1835,40442.0
2015-12-07 11:30:00,91.71,91.79,91.68,91.69,43859.0,83.2198,83.2924,83.1926,83.2017,43859.0
2015-12-07 12:00:00,91.69,91.76,91.6,91.61,38045.0,83.2017,83.2652,83.12,83.1291,38045.0
2015-12-07 12:30:00,91.59,91.6,91.26,91.35,19118.0,83.1109,83.12,82.8115,82.8931,19118.0
2015-12-07 13:00:00,91.34,91.55,91.3,91.44,8800.0,82.8841,83.0746,82.8478,82.9748,8800.0
2015-12-07 13:30:00,91.45,91.45,91.2,91.39,10247.0,82.9839,82.9839,82.757,82.9294,10247.0
2015-12-07 14:00:00,91.38,91.46,91.29,91.38,35835.0,82.9204,82.9929,82.8387,82.9204,35835.0
2015-12-07 14:30:00,91.39,91.41,91.21,91.31,13653.0,82.9294,82.9476,82.7661,82.8568,13653.0
2015-12-07 15:00:00,91.26,91.35,91.14,91.28,23177.0,82.8115,82.8931,82.7026,82.8296,23177.0
2015-12-07 15:30:00,91.29,91.4,91.19,91.32,122419.0,82.8387,82.9385,82.7479,82.8659,122419.0
2015-12-08 09:30:00,90.13,90.24,89.77,90.11,90537.0,81.7861,81.8859,81.4594,81.7679,90537.0
2015-12-08 10:00:00,90.13,90.36,89.66,89.72,29801.0,81.7861,81.9948,81.3596,81.414,29801.0
2015-12-08 10:30:00,89.71,90.33,89.64,90.19,32185.0,81.405,81.9676,81.3414,81.8405,32185.0
2015-12-08 11:00:00,90.26,90.36,90.12,90.15,21155.0,81.904,81.9948,81.777,81.8042,21155.0
2015-12-08 11:30:00,90.14,90.14,89.91,90.06,10580.0,81.7951,81.7951,81.5864,81.7226,10580.0
2015-12-08 12:00:00,89.99,89.99,89.67,89.85,7300.0,81.659,81.659,81.3687,81.532,7300.0
2015-12-08 12:30:00,89.87,89.94,89.72,89.89,5132.0,81.5501,81.6137,81.414,81.5683,5132.0
2015-12-08 13:00:00,89.91,90.01,89.75,90.0,18121.0,81.5864,81.6772,81.4413,81.6681,18121.0
2015-12-08 13:30:00,90.01,90.26,89.98,90.21,20450.0,81.6772,81.904,81.65,81.8587,20450.0
2015-12-08 14:00:00,90.21,90.68,90.21,90.6,27542.0,81.8587,82.2852,81.8587,82.2126,27542.0
2015-12-08 14:30:00,90.71,90.83,90.58,90.61,14675.0,82.3124,82.4213,82.1944,82.2216,14675.0
2015-12-08 15:00:00,90.59,90.6,90.28,90.31,36277.0,82.2035,82.2126,81.9222,81.9494,36277.0
2015-12-08 15:30:00,90.3,90.54,90.21,90.53,65987.0,81.9403,82.1581,81.8587,82.149,65987.0
2015-12-09 09:30:00,89.97,90.59,89.91,90.34,70769.0,81.6409,82.2035,81.5864,81.9766,70769.0
2015-12-09 10:00:00,90.34,90.83,90.19,90.55,97407.0,81.9766,82.4213,81.8405,82.1672,97407.0
2015-12-09 10:30:00,90.56,91.02,90.52,90.85,37279.0,82.1763,82.5937,82.14,82.4394,37279.0
2015-12-09 11:00:00,90.87,90.91,90.55,90.64,16998.0,82.4576,82.4939,82.1672,82.2489,16998.0
2015-12-09 11:30:00,90.66,90.73,90.22,90.3,40430.0,82.267,82.3305,81.8677,81.9403,40430.0
2015-12-09 12:00:00,90.22,90.32,89.64,89.68,13183.0,81.8677,81.9585,81.3414,81.3777,13183.0
2015-12-09 12:30:00,89.62,89.64,89.28,89.31,16563.0,81.3233,81.3414,81.0148,81.042,16563.0
2015-12-09 13:00:00,89.41,89.88,89.38,89.51,32307.0,81.1327,81.5592,81.1055,81.2235,32307.0
2015-12-09 13:30:00,89.58,90.05,89.44,89.97,37181.0,81.287,81.7135,81.16,81.6409,37181.0
2015-12-09 14:00:00,89.96,90.06,89.61,89.69,21703.0,81.6318,81.7226,81.3142,81.3868,21703.0
2015-12-09 14:30:00,89.71,89.84,89.65,89.66,11409.0,81.405,81.5229,81.3505,81.3596,11409.0
2015-12-09 15:00:00,89.69,89.98,89.64,89.91,25205.0,81.3868,81.65,81.3414,81.5864,25205.0
2015-12-09 15:30:00,89.93,90.14,89.74,89.85,44076.0,81.6046,81.7951,81.4322,81.532,44076.0
2015-12-10 09:30:00,89.7,90.26,89.59,89.94,51378.0,81.3959,81.904,81.2961,81.6137,51378.0
2015-12-10 10:00:00,89.9,90.05,89.44,89.61,23104.0,81.5774,81.7135,81.16,81.3142,23104.0
2015-12-10 10:30:00,89.6,89.66,89.31,89.39,37238.0,81.3051,81.3596,81.042,81.1146,37238.0
2015-12-10 11:00:00,89.39,89.47,89.08,89.08,35776.0,81.1146,81.1872,80.8333,80.8333,35776.0
2015-12-10 11:30:00,88.97,89.19,88.93,89.12,14983.0,80.7335,80.9331,80.6972,80.8696,14983.0
2015-12-10 12:00:00,89.12,89.31,89.05,89.1,35388.0,80.8696,81.042,80.8061,80.8514,35388.0
2015-12-10 12:30:00,89.11,89.4,88.99,89.38,20003.0,80.8605,81.1237,80.7516,81.1055,20003.0
2015-12-10 13:00:00,89.36,89.44,89.29,89.35,8922.0,81.0874,81.16,81.0238,81.0783,8922.0
2015-12-10 13:30:00,89.39,89.47,89.22,89.22,12138.0,81.1146,81.1872,80.9603,80.9603,12138.0
2015-12-10 14:00:00,89.23,89.68,89.23,89.67,16615.0,80.9694,81.3777,80.9694,81.3687,16615.0
2015-12-10 14:30:00,89.72,89.79,89.58,89.58,21812.0,81.414,81.4776,81.287,81.287,21812.0
2015-12-10 15:00:00,89.6,89.6,89.19,89.4,55249.0,81.3051,81.3051,80.9331,81.1237,55249.0
2015-12-10 15:30:00,89.35,89.39,89.0,89.12,57489.0,81.0783,81.1146,80.7607,80.8696,57489.0
2015-12-11 09:30:00,87.85,87.98,87.4,87.54,61302.0,79.7172,79.8351,79.3088,79.4358,61302.0
2015-12-11 10:00:00,87.56,87.89,87.49,87.89,29952.0,79.454,79.7534,79.3905,79.7534,29952.0
2015-12-11 10:30:00,87.99,88.05,87.81,87.97,29213.0,79.8442,79.8986,79.6809,79.826,29213.0
2015-12-11 11:00:00,87.96,88.28,87.86,88.08,33151.0,79.817,80.1073,79.7262,79.9259,33151.0
2015-12-11 11:30:00,88.04,88.1,87.81,87.85,7292.0,79.8896,79.944,79.6809,79.7172,7292.0
2015-12-11 12:00:00,87.88,87.88,87.39,87.39,6852.0,79.7444,79.7444,79.2997,79.2997,6852.0
2015-12-11 12:30:00,87.45,87.7,87.32,87.68,25226.0,79.3542,79.581,79.2362,79.5629,25226.0
2015-12-11 13:00:00,87.8,87.97,87.7,87.77,24241.0,79.6718,79.826,79.581,79.6446,24241.0
2015-12-11 13:30:00,87.73,88.0,87.71,87.72,18180.0,79.6083,79.8533,79.5901,79.5992,18180.0
2015-12-11 14:00:00,87.73,87.8,87.47,87.52,28055.0,79.6083,79.6718,79.3723,79.4177,28055.0
2015-12-11 14:30:00,87.54,87.65,87.51,87.56,20678.0,79.4358,79.5357,79.4086,79.454,20678.0
2015-12-11 15:00:00,87.56,87.62,87.24,87.32,44020.0,79.454,79.5084,79.1636,79.2362,44020.0
2015-12-11 15:30:00,87.32,87.45,87.15,87.3,39099.0,79.2362,79.3542,79.082,79.2181,39099.0
2015-12-14 09:30:00,87.34,87.44,86.78,86.82,72409.0,79.2544,79.3451,78.7462,78.7825,72409.0
2015-12-14 10:00:00,86.82,87.24,86.39,86.43,62325.0,78.7825,79.1636,78.3923,78.4286,62325.0
2015-12-14 10:30:00,86.43,86.73,86.24,86.46,32735.0,78.4286,78.7008,78.2562,78.4558,32735.0
2015-12-14 11:00:00,86.42,86.47,85.68,85.96,107807.0,78.4195,78.4649,77.748,78.0021,107807.0
2015-12-14 11:30:00,85.94,86.09,85.73,86.09,19195.0,77.984,78.1201,77.7934,78.1201,19195.0
2015-12-14 12:00:00,86.14,86.5,86.13,86.38,15648.0,78.1655,78.4921,78.1564,78.3832,15648.0
2015-12-14 12:30:00,86.36,86.37,85.95,86.33,16751.0,78.3651,78.3742,77.993,78.3379,16751.0
2015-12-14 13:00:00,86.33,86.4,86.1,86.13,14370.0,78.3379,78.4014,78.1292,78.1564,14370.0
2015-12-14 13:30:00,86.14,86.36,86.07,86.29,13422.0,78.1655,78.3651,78.1019,78.3016,13422.0
2015-12-14 14:00:00,86.32,86.4,86.16,86.19,12986.0,78.3288,78.4014,78.1836,78.2108,12986.0
2015-12-14 14:30:00,86.21,86.38,86.06,86.31,22819.0,78.229,78.3832,78.0929,78.3197,22819.0
2015-12-14 15:00:00,86.28,86.29,85.96,86.2,35749.0,78.2925,78.3016,78.0021,78.2199,35749.0
2015-12-14 15:30:00,86.18,86.51,86.1,86.46,83250.0,78.2018,78.5012,78.1292,78.4558,83250.0
2015-12-15 09:30:00,88.41,89.37,88.25,89.21,144581.0,80.2253,81.0964,80.0801,80.9512,144581.0
2015-12-15 10:00:00,89.21,89.46,89.0,89.17,32261.0,80.9512,81.1781,80.7607,80.9149,32261.0
2015-12-15 10:30:00,89.16,89.21,88.98,89.11,30235.0,80.9059,80.9512,80.7425,80.8605,30235.0
2015-12-15 11:00:00,89.07,89.28,88.91,89.21,25902.0,80.8242,81.0148,80.679,80.9512,25902.0
2015-12-15 11:30:00,89.19,89.26,88.66,88.69,16216.0,80.9331,80.9966,80.4522,80.4794,16216.0
2015-12-15 12:00:00,88.67,88.93,88.61,88.92,10806.0,80.4612,80.6972,80.4068,80.6881,10806.0
2015-12-15 12:30:00,88.88,89.15,88.88,89.12,22791.0,80.6518,80.8968,80.6518,80.8696,22791.0
2015-12-15 13:00:00,89.09,89.09,88.88,88.96,15738.0,80.8424,80.8424,80.6518,80.7244,15738.0
2015-12-15 13:30:00,88.96,89.14,88.89,89.06,17664.0,80.7244,80.8877,80.6609,80.8151,17664.0
2015-12-15 14:00:00,89.01,89.13,88.93,89.0,15386.0,80.7698,80.8787,80.6972,80.7607,15386.0
2015-12-15 14:30:00,89.02,89.23,89.02,89.13,11182.0,80.7788,80.9694,80.7788,80.8787,11182.0
2015-12-15 15:00:00,89.15,89.18,88.96,88.99,26343.0,80.8968,80.924,80.7244,80.7516,26343.0
2015-12-15 15:30:00,88.96,88.99,88.82,88.87,44289.0,80.7244,80.7516,80.5974,80.6427,44289.0
2015-12-16 09:30:00,88.54,88.74,88.32,88.37,64993.0,80.3433,80.5248,80.1436,80.189,64993.0
2015-12-16 10:00:00,88.3,88.35,87.91,88.0,35313.0,80.1255,80.1709,79.7716,79.8533,35313.0
2015-12-16 10:30:00,88.0,88.03,87.73,87.85,41741.0,79.8533,79.8805,79.6083,79.7172,41741.0
2015-12-16 11:00:00,87.85,88.21,87.74,88.12,61401.0,79.7172,80.0438,79.6173,79.9622,61401.0
2015-12-16 11:30:00,88.15,88.58,88.09,88.44,24579.0,79.9894,80.3796,79.9349,80.2525,24579.0
2015-12-16 12:00:00,88.46,88.57,88.38,88.49,9800.0,80.2707,80.3705,80.1981,80.2979,9800.0
2015-12-16 12:30:00,88.53,88.59,88.35,88.35,11503.0,80.3342,80.3886,80.1709,80.1709,11503.0
2015-12-16 13:00:00,88.35,88.48,88.27,88.43,13440.0,80.1709,80.2888,80.0983,80.2435,13440.0
2015-12-16 13:30:00,88.43,88.79,88.26,88.66,25546.0,80.2435,80.5701,80.0892,80.4522,25546.0
2015-12-16 14:00:00,88.55,89.01,88.14,88.78,32572.0,80.3523,80.7698,79.9803,80.5611,32572.0
2015-12-16 14:30:00,88.75,89.44,88.53,89.38,60189.0,80.5338,81.16,80.3342,81.1055,60189.0
2015-12-16 15:00:00,89.39,89.48,89.04,89.27,40039.0,81.1146,81.1963,80.797,81.0057,40039.0
2015-12-16 15:30:00,89.25,89.57,89.21,89.36,93975.0,80.9875,81.2779,80.9512,81.0874,93975.0
2015-12-17 09:30:00,89.71,89.78,89.29,89.74,46982.0,81.405,81.4685,81.0238,81.4322,46982.0
2015-12-17 10:00:00,89.7,89.72,89.27,89.59,40017.0,81.3959,81.414,81.0057,81.2961,40017.0
2015-12-17 10:30:00,89.63,89.67,88.72,88.73,95162.0,81.3324,81.3687,80.5066,80.5157,95162.0
2015-12-17 11:00:00,88.72,88.79,88.22,88.52,36055.0,80.5066,80.5701,80.0529,80.3251,36055.0
2015-12-17 11:30:00,88.5,88.77,88.35,88.62,24160.0,80.307,80.552,80.1709,80.4159,24160.0
2015-12-17 12:00:00,88.62,88.81,88.47,88.71,21216.0,80.4159,80.5883,80.2798,80.4975,21216.0
2015-12-17 12:30:00,88.65,88.87,88.4,88.86,12488.0,80.4431,80.6427,80.2162,80.6336,12488.0
2015-12-17 13:00:00,88.76,88.9,88.76,88.84,2851.0,80.5429,80.6699,80.5429,80.6155,2851.0
2015-12-17 13:30:00,88.79,89.0,88.69,88.84,4600.0,80.5701,80.7607,80.4794,80.6155,4600.0
2015-12-17 14:00:00,88.88,88.92,88.63,88.69,18600.0,80.6518,80.6881,80.4249,80.4794,18600.0
2015-12-17 14:30:00,88.64,88.68,88.41,88.5,14833.0,80.434,80.4703,80.2253,80.307,14833.0
2015-12-17 15:00:00,88.54,88.66,88.37,88.44,17852.0,80.3433,80.4522,80.189,80.2525,17852.0
2015-12-17 15:30:00,88.43,88.62,87.93,87.93,52815.0,80.2435,80.4159,79.7897,79.7897,52815.0
2015-12-18 09:30:00,87.29,87.54,87.09,87.27,68610.0,79.209,79.4358,79.0275,79.1908,68610.0
2015-12-18 10:00:00,87.31,87.39,87.06,87.33,15489.0,79.2271,79.2997,79.0003,79.2453,15489.0
2015-12-18 10:30:00,87.36,87.58,87.0,87.56,27868.0,79.2725,79.4721,78.9458,79.454,27868.0
2015-12-18 11:00:00,87.64,87.94,87.44,87.85,35830.0,79.5266,79.7988,79.3451,79.7172,35830.0
2015-12-18 11:30:00,87.87,87.87,87.43,87.46,16289.0,79.7353,79.7353,79.336,79.3633,16289.0
2015-12-18 12:00:00,87.37,87.51,87.13,87.15,7398.0,79.2816,79.4086,79.0638,79.082,7398.0
2015-12-18 12:30:00,87.08,87.27,86.99,87.17,8314.0,79.0184,79.1908,78.9368,79.1001,8314.0
2015-12-18 13:00:00,87.11,87.39,87.11,87.28,28250.0,79.0457,79.2997,79.0457,79.1999,28250.0
2015-12-18 13:30:00,87.29,87.74,87.24,87.66,40307.0,79.209,79.6173,79.1636,79.5447,40307.0
2015-12-18 14:00:00,87.68,87.83,87.59,87.79,22231.0,79.5629,79.699,79.4812,79.6627,22231.0
2015-12-18 14:30:00,87.78,87.82,87.66,87.66,14669.0,79.6536,79.6899,79.5447,79.5447,14669.0
2015-12-18 15:00:00,87.71,87.76,87.32,87.41,23740.0,79.5901,79.6355,79.2362,79.3179,23740.0
2015-12-18 15:30:00,87.43,87.67,87.39,87.42,77278.0,79.336,79.5538,79.2997,79.327,77278.0
2015-12-21 09:30:00,89.48,89.63,89.29,89.5,89656.0,81.1963,81.3324,81.0238,81.2144,89656.0
2015-12-21 10:00:00,89.45,89.84,89.45,89.61,48107.0,81.169,81.5229,81.169,81.3142,48107.0
2015-12-21 10:30:00,89.63,89.87,89.34,89.5,37101.0,81.3324,81.5501,81.0692,81.2144,37101.0
2015-12-21 11:00:00,89.49,89.78,89.16,89.32,89475.0,81.2053,81.4685,80.9059,81.0511,89475.0
2015-12-21 11:30:00,89.33,89.33,88.69,88.9,24115.0,81.0601,81.0601,80.4794,80.6699,24115.0
2015-12-21 12:00:00,88.9,88.9,88.62,88.78,9824.0,80.6699,80.6699,80.4159,80.5611,9824.0
2015-12-21 12:30:00,88.73,88.92,88.67,88.92,17276.0,80.5157,80.6881,80.4612,80.6881,17276.0
2015-12-21 13:00:00,88.96,89.09,88.77,88.88,20568.0,80.7244,80.8424,80.552,80.6518,20568.0
2015-12-21 13:30:00,88.89,88.95,88.77,88.77,16836.0,80.6609,80.7153,80.552,80.552,16836.0
2015-12-21 14:00:00,88.78,88.79,88.45,88.64,46957.0,80.5611,80.5701,80.2616,80.434,46957.0
2015-12-21 14:30:00,88.63,88.66,88.51,88.64,31056.0,80.4249,80.4522,80.316,80.434,31056.0
2015-12-21 15:00:00,88.63,88.81,88.48,88.76,30414.0,80.4249,80.5883,80.2888,80.5429,30414.0
2015-12-21 15:30:00,88.74,89.34,88.74,89.25,52534.0,80.5248,81.0692,80.5248,80.9875,52534.0
2015-12-22 09:30:00,89.84,89.91,89.36,89.54,63055.0,81.5229,81.5864,81.0874,81.2507,63055.0
2015-12-22 10:00:00,89.54,89.71,89.36,89.7,28885.0,81.2507,81.405,81.0874,81.3959,28885.0
2015-12-22 10:30:00,89.65,89.8,89.3,89.42,27023.0,81.3505,81.4866,81.0329,81.1418,27023.0
2015-12-22 11:00:00,89.43,89.67,89.28,89.38,17138.0,81.1509,81.3687,81.0148,81.1055,17138.0
2015-12-22 11:30:00,89.4,89.86,89.39,89.86,27657.0,81.1237,81.5411,81.1146,81.5411,27657.0
2015-12-22 12:00:00,89.87,90.05,89.64,90.05,33093.0,81.5501,81.7135,81.3414,81.7135,33093.0
2015-12-22 12:30:00,90.07,90.35,90.05,90.35,18723.0,81.7316,81.9857,81.7135,81.9857,18723.0
2015-12-22 13:00:00,90.34,90.4,90.12,90.27,27250.0,81.9766,82.0311,81.777,81.9131,27250.0
2015-12-22 13:30:00,90.28,90.46,90.23,90.45,19895.0,81.9222,82.0855,81.8768,82.0765,19895.0
2015-12-22 14:00:00,90.49,90.5,90.24,90.41,23244.0,82.1127,82.1218,81.8859,82.0402,23244.0
2015-12-22 14:30:00,90.4,90.5,90.32,90.43,35863.0,82.0311,82.1218,81.9585,82.0583,35863.0
2015-12-22 15:00:00,90.41,90.64,90.29,90.57,36759.0,82.0402,82.2489,81.9313,82.1853,36759.0
2015-12-22 15:30:00,90.59,90.63,90.2,90.36,73701.0,82.2035,82.2398,81.8496,81.9948,73701.0
2015-12-23 09:30:00,91.04,91.32,90.89,91.25,55662.0,82.6118,82.8659,82.4757,82.8024,55662.0
2015-12-23 10:00:00,91.28,91.5,91.03,91.13,29392.0,82.8296,83.0292,82.6028,82.6935,29392.0
2015-12-23 10:30:00,91.19,91.61,91.19,91.61,34980.0,82.7479,83.1291,82.7479,83.1291,34980.0
2015-12-23 11:00:00,91.53,91.55,91.05,91.15,46728.0,83.0565,83.0746,82.6209,82.7116,46728.0
2015-12-23 11:30:00,91.25,91.31,91.06,91.31,13704.0,82.8024,82.8568,82.63,82.8568,13704.0
2015-12-23 12:00:00,91.35,91.41,91.25,91.26,5972.0,82.8931,82.9476,82.8024,82.8115,5972.0
2015-12-23 12:30:00,91.26,91.35,91.2,91.21,3989.0,82.8115,82.8931,82.757,82.7661,3989.0
2015-12-23 13:00:00,91.26,91.3,91.12,91.25,6408.0,82.8115,82.8478,82.6844,82.8024,6408.0
2015-12-23 13:30:00,91.21,91.23,91.03,91.13,21678.0,82.7661,82.7842,82.6028,82.6935,21678.0
2015-12-23 14:00:00,91.14,91.3,91.01,91.28,14221.0,82.7026,82.8478,82.5846,82.8296,14221.0
2015-12-23 14:30:00,91.26,91.51,91.26,91.49,10807.0,82.8115,83.0383,82.8115,83.0202,10807.0
2015-12-23 15:00:00,91.45,91.5,91.27,91.3,10835.0,82.9839,83.0292,82.8205,82.8478,10835.0
2015-12-23 15:30:00,91.25,91.37,91.09,91.3,42312.0,82.8024,82.9113,82.6572,82.8478,42312.0
2015-12-24 09:30:00,90.9,91.66,90.9,91.48,5810.0,82.4848,83.1744,82.4848,83.0111,5810.0
2015-12-24 10:00:00,91.41,91.58,91.26,91.55,11126.0,82.9476,83.1018,82.8115,83.0746,11126.0
2015-12-24 10:30:00,91.56,91.68,91.51,91.62,8555.0,83.0837,83.1926,83.0383,83.1381,8555.0
2015-12-24 11:00:00,91.62,91.76,91.62,91.68,9508.0,83.1381,83.2652,83.1381,83.1926,9508.0
2015-12-24 11:30:00,91.71,91.83,91.63,91.78,11984.0,83.2198,83.3287,83.1472,83.2833,11984.0
2015-12-24 12:00:00,91.78,91.83,91.61,91.71,12402.0,83.2833,83.3287,83.1291,83.2198,12402.0
2015-12-24 12:30:00,91.68,91.69,91.42,91.42,14994.0,83.1926,83.2017,82.9567,82.9567,14994.0
2015-12-28 09:30:00,91.67,91.76,91.49,91.6,47022.0,83.1835,83.2652,83.0202,83.12,47022.0
2015-12-28 10:00:00,91.56,91.68,91.36,91.49,39051.0,83.0837,83.1926,82.9022,83.0202,39051.0
2015-12-28 10:30:00,91.48,91.57,91.15,91.17,27845.0,83.0111,83.0928,82.7116,82.7298,27845.0
2015-12-28 11:00:00,91.16,91.22,90.84,90.96,15823.0,82.7207,82.7752,82.4303,82.5392,15823.0
2015-12-28 11:30:00,90.96,91.31,90.89,91.14,27726.0,82.5392,82.8568,82.4757,82.7026,27726.0
2015-12-28 12:00:00,91.08,91.5,91.08,91.25,18207.0,82.6481,83.0292,82.6481,82.8024,18207.0
2015-12-28 12:30:00,91.27,91.35,91.17,91.22,4233.0,82.8205,82.8931,82.7298,82.7752,4233.0
2015-12-28 13:00:00,91.31,91.54,91.3,91.5,7933.0,82.8568,83.0655,82.8478,83.0292,7933.0
2015-12-28 13:30:00,91.54,91.65,91.45,91.45,20106.0,83.0655,83.1654,82.9839,82.9839,20106.0
2015-12-28 14:00:00,91.43,91.62,91.42,91.49,10168.0,82.9657,83.1381,82.9567,83.0202,10168.0
2015-12-28 14:30:00,91.58,91.62,91.37,91.47,15880.0,83.1018,83.1381,82.9113,83.002,15880.0
2015-12-28 15:00:00,91.49,91.53,91.39,91.43,12835.0,83.0202,83.0565,82.9294,82.9657,12835.0
2015-12-28 15:30:00,91.47,91.6,91.43,91.53,35604.0,83.002,83.12,82.9657,83.0565,35604.0
2015-12-29 09:30:00,91.51,91.76,91.49,91.71,50497.0,83.0383,83.2652,83.0202,83.2198,50497.0
2015-12-29 10:00:00,91.67,91.76,91.56,91.65,9618.0,83.1835,83.2652,83.0837,83.1654,9618.0
2015-12-29 10:30:00,91.65,91.73,91.57,91.57,17250.0,83.1654,83.238,83.0928,83.0928,17250.0
2015-12-29 11:00:00,91.56,91.85,91.49,91.62,25976.0,83.0837,83.3468,83.0202,83.1381,25976.0
2015-12-29 11:30:00,91.6,91.8,91.45,91.64,20082.0,83.12,83.3015,82.9839,83.1563,20082.0
2015-12-29 12:00:00,91.61,91.72,91.54,91.62,10300.0,83.1291,83.2289,83.0655,83.1381,10300.0
2015-12-29 12:30:00,91.62,91.81,91.59,91.76,36813.0,83.1381,83.3105,83.1109,83.2652,36813.0
2015-12-29 13:00:00,91.7,92.04,91.62,91.86,41692.0,83.2107,83.5193,83.1381,83.3559,41692.0
2015-12-29 13:30:00,91.88,92.15,91.78,92.14,12581.0,83.3741,83.6191,83.2833,83.61,12581.0
2015-12-29 14:00:00,92.12,92.21,91.92,92.12,49225.0,83.5918,83.6735,83.4104,83.5918,49225.0
2015-12-29 14:30:00,92.09,92.12,91.98,92.05,17387.0,83.5646,83.5918,83.4648,83.5283,17387.0
2015-12-29 15:00:00,92.02,92.16,92.01,92.1,51860.0,83.5011,83.6281,83.492,83.5737,51860.0
2015-12-29 15:30:00,92.09,92.09,91.84,91.87,26081.0,83.5646,83.5646,83.3378,83.365,26081.0
2015-12-30 09:30:00,92.12,92.16,91.71,91.81,32241.0,83.5918,83.6281,83.2198,83.3105,32241.0
2015-12-30 10:00:00,91.8,91.96,91.73,91.77,16388.0,83.3015,83.4467,83.238,83.2743,16388.0
2015-12-30 10:30:00,91.78,92.02,91.72,91.83,18807.0,83.2833,83.5011,83.2289,83.3287,18807.0
2015-12-30 11:00:00,91.86,92.25,91.86,92.01,12057.0,83.3559,83.7098,83.3559,83.492,12057.0
2015-12-30 11:30:00,91.98,91.98,91.6,91.73,34563.0,83.4648,83.4648,83.12,83.238,34563.0
2015-12-30 12:00:00,91.73,91.78,91.6,91.78,11384.0,83.238,83.2833,83.12,83.2833,11384.0
2015-12-30 12:30:00,91.7,91.77,91.63,91.69,16763.0,83.2107,83.2743,83.1472,83.2017,16763.0
2015-12-30 13:00:00,91.68,91.73,91.61,91.68,5753.0,83.1926,83.238,83.1291,83.1926,5753.0
2015-12-30 13:30:00,91.68,91.72,91.59,91.69,5677.0,83.1926,83.2289,83.1109,83.2017,5677.0
2015-12-30 14:00:00,91.69,91.83,91.65,91.81,14344.0,83.2017,83.3287,83.1654,83.3105,14344.0
2015-12-30 14:30:00,91.8,91.8,91.59,91.59,5902.0,83.3015,83.3015,83.1109,83.1109,5902.0
2015-12-30 15:00:00,91.66,91.76,91.65,91.66,5744.0,83.1744,83.2652,83.1654,83.1744,5744.0
2015-12-30 15:30:00,91.6,91.61,91.32,91.34,40777.0,83.12,83.1291,82.8659,82.8841,40777.0
2015-12-31 09:30:00,89.99,90.15,89.61,89.76,70311.0,81.659,81.8042,81.3142,81.4503,70311.0
2015-12-31 10:00:00,89.67,89.74,89.28,89.36,26567.0,81.3687,81.4322,81.0148,81.0874,26567.0
2015-12-31 10:30:00,89.41,89.68,89.13,89.54,28500.0,81.1327,81.3777,80.8787,81.2507,28500.0
2015-12-31 11:00:00,89.55,89.68,89.4,89.47,24620.0,81.2598,81.3777,81.1237,81.1872,24620.0
2015-12-31 11:30:00,89.49,89.76,89.42,89.76,10200.0,81.2053,81.4503,81.1418,81.4503,10200.0
2015-12-31 12:00:00,89.79,89.8,89.72,89.74,8220.0,81.4776,81.4866,81.414,81.4322,8220.0
2015-12-31 12:30:00,89.74,89.77,89.61,89.64,7900.0,81.4322,81.4594,81.3142,81.3414,7900.0
2015-12-31 13:00:00,89.58,89.62,89.34,89.49,12870.0,81.287,81.3233,81.0692,81.2053,12870.0
2015-12-31 13:30:00,89.49,89.8,89.45,89.79,22793.0,81.2053,81.4866,81.169,81.4776,22793.0
2015-12-31 14:00:00,89.81,89.83,89.46,89.52,61805.0,81.4957,81.5138,81.1781,81.2325,61805.0
2015-12-31 14:30:00,89.47,89.47,89.31,89.31,13938.0,81.1872,81.1872,81.042,81.042,13938.0
2015-12-31 15:00:00,89.31,89.36,89.09,89.15,11200.0,81.042,81.0874,80.8424,80.8968,11200.0
2015-12-31 15:30:00,89.18,89.28,88.79,88.79,60349.0,80.924,81.0148,80.5701,80.5701,60349.0
2016-01-04 09:30:00,87.26,87.32,86.66,86.69,40660.0,79.1818,79.2362,78.6373,78.6645,40660.0
2016-01-04 10:00:00,86.68,86.84,86.27,86.6,38991.0,78.6555,78.8007,78.2834,78.5829,38991.0
2016-01-04 10:30:00,86.61,86.78,86.12,86.32,49780.0,78.5919,78.7462,78.1473,78.3288,49780.0
2016-01-04 11:00:00,86.34,86.34,85.91,86.31,42567.0,78.3469,78.3469,77.9567,78.3197,42567.0
2016-01-04 11:30:00,86.28,87.01,86.28,86.96,25426.0,78.2925,78.9549,78.2925,78.9095,25426.0
2016-01-04 12:00:00,86.96,86.96,86.56,86.77,9179.0,78.9095,78.9095,78.5466,78.7371,9179.0
2016-01-04 12:30:00,86.72,87.06,86.68,86.95,7380.0,78.6918,79.0003,78.6555,78.9005,7380.0
2016-01-04 13:00:00,87.04,87.12,86.92,87.12,19646.0,78.9821,79.0547,78.8732,79.0547,19646.0
2016-01-04 13:30:00,87.07,87.42,87.07,87.21,16670.0,79.0094,79.327,79.0094,79.1364,16670.0
2016-01-04 14:00:00,87.22,87.27,86.9,87.03,19670.0,79.1455,79.1908,78.8551,78.9731,19670.0
2016-01-04 14:30:00,87.07,87.07,86.63,86.72,16582.0,79.0094,79.0094,78.6101,78.6918,16582.0
2016-01-04 15:00:00,86.75,86.77,86.47,86.71,41872.0,78.719,78.7371,78.4649,78.6827,41872.0
2016-01-04 15:30:00,86.73,87.31,86.72,87.31,62294.0,78.7008,79.2271,78.6918,79.2271,62294.0
2016-01-05 09:30:00,86.18,86.81,86.11,86.25,176355.0,78.2018,78.7734,78.1382,78.2653,176355.0
2016-01-05 10:00:00,86.31,86.35,85.67,85.76,47103.0,78.3197,78.356,77.739,77.8206,47103.0
2016-01-05 10:30:00,85.75,86.44,85.66,86.37,40946.0,77.8116,78.4377,77.7299,78.3742,40946.0
2016-01-05 11:00:00,86.37,86.49,86.15,86.34,43812.0,78.3742,78.4831,78.1745,78.3469,43812.0
2016-01-05 11:30:00,86.36,87.09,86.36,86.99,79550.0,78.3651,79.0275,78.3651,78.9368,79550.0
2016-01-05 12:00:00,86.98,87.0,86.14,86.34,25700.0,78.9277,78.9458,78.1655,78.3469,25700.0
2016-01-05 12:30:00,86.33,86.43,86.09,86.28,11500.0,78.3379,78.4286,78.1201,78.2925,11500.0
2016-01-05 13:00:00,86.28,86.49,86.21,86.32,11718.0,78.2925,78.4831,78.229,78.3288,11718.0
2016-01-05 13:30:00,86.27,86.52,86.14,86.48,28514.0,78.2834,78.5103,78.1655,78.474,28514.0
2016-01-05 14:00:00,86.46,86.76,86.31,86.65,30307.0,78.4558,78.7281,78.3197,78.6282,30307.0
2016-01-05 14:30:00,86.63,86.64,86.45,86.49,18747.0,78.6101,78.6192,78.4468,78.4831,18747.0
2016-01-05 15:00:00,86.5,86.54,86.32,86.52,24587.0,78.4921,78.5284,78.3288,78.5103,24587.0
2016-01-05 15:30:00,86.54,86.62,86.37,86.43,56288.0,78.5284,78.601,78.3742,78.4286,56288.0
2016-01-06 09:30:00,83.9,84.7,83.74,84.65,101817.0,76.1328,76.8588,75.9876,76.8134,101817.0
2016-01-06 10:00:00,84.62,84.81,84.38,84.77,77740.0,76.7862,76.9586,76.5684,76.9223,77740.0
2016-01-06 10:30:00,84.77,84.77,84.09,84.33,85190.0,76.9223,76.9223,76.3052,76.523,85190.0
2016-01-06 11:00:00,84.3,84.74,84.3,84.74,44826.0,76.4958,76.8951,76.4958,76.8951,44826.0
2016-01-06 11:30:00,84.72,85.22,84.69,84.72,43293.0,76.8769,77.3306,76.8497,76.8769,43293.0
2016-01-06 12:00:00,84.67,84.79,84.42,84.56,51730.0,76.8315,76.9404,76.6047,76.7317,51730.0
2016-01-06 12:30:00,84.52,84.91,84.3,84.41,26945.0,76.6954,77.0493,76.4958,76.5956,26945.0
2016-01-06 13:00:00,84.36,84.43,83.97,84.11,38074.0,76.5502,76.6138,76.1963,76.3234,38074.0
2016-01-06 13:30:00,84.17,84.22,83.98,84.05,48203.0,76.3778,76.4232,76.2054,76.2689,48203.0
2016-01-06 14:00:00,84.01,84.36,84.0,84.34,74028.0,76.2326,76.5502,76.2236,76.5321,74028.0
2016-01-06 14:30:00,84.38,84.46,83.99,84.03,59739.0,76.5684,76.641,76.2145,76.2508,59739.0
2016-01-06 15:00:00,84.04,84.54,83.91,84.52,104679.0,76.2599,76.7136,76.1419,76.6954,104679.0
2016-01-06 15:30:00,84.52,84.68,84.39,84.59,131722.0,76.6954,76.8406,76.5775,76.7589,131722.0
2016-01-07 09:30:00,82.44,83.57,82.24,83.4,199330.0,74.808,75.8334,74.6265,75.6791,199330.0
2016-01-07 10:00:00,83.39,83.57,83.13,83.35,53108.0,75.67,75.8334,75.4341,75.6337,53108.0
2016-01-07 10:30:00,83.45,84.06,83.45,83.94,39950.0,75.7245,76.278,75.7245,76.1691,39950.0
2016-01-07 11:00:00,83.87,84.15,83.6,83.71,60191.0,76.1056,76.3597,75.8606,75.9604,60191.0
2016-01-07 11:30:00,83.73,83.76,83.19,83.31,23409.0,75.9786,76.0058,75.4886,75.5974,23409.0
2016-01-07 12:00:00,83.26,83.39,83.11,83.2,17892.0,75.5521,75.67,75.416,75.4976,17892.0
2016-01-07 12:30:00,83.1,83.25,82.97,83.13,7700.0,75.4069,75.543,75.2889,75.4341,7700.0
2016-01-07 13:00:00,82.9,82.94,82.5,82.71,19943.0,75.2254,75.2617,74.8624,75.053,19943.0
2016-01-07 13:30:00,82.59,82.8,82.35,82.56,25204.0,74.9441,75.1347,74.7263,74.9169,25204.0
2016-01-07 14:00:00,82.52,82.63,82.33,82.51,32985.0,74.8806,74.9804,74.7082,74.8715,32985.0
2016-01-07 14:30:00,82.47,82.91,82.31,82.69,37107.0,74.8352,75.2345,74.69,75.0348,37107.0
2016-01-07 15:00:00,82.69,82.89,82.4,82.4,26367.0,75.0348,75.2163,74.7717,74.7717,26367.0
2016-01-07 15:30:00,82.45,82.88,82.45,82.52,40623.0,74.8171,75.2073,74.8171,74.8806,40623.0
2016-01-08 09:30:00,81.77,82.12,81.33,81.56,93285.0,74.2,74.5176,73.8007,74.0095,93285.0
2016-01-08 10:00:00,81.53,81.66,80.95,81.53,115532.0,73.9822,74.1002,73.4559,73.9822,115532.0
2016-01-08 10:30:00,81.53,81.66,80.82,80.91,72807.0,73.9822,74.1002,73.338,73.4196,72807.0
2016-01-08 11:00:00,80.94,81.22,80.6,80.6,74388.0,73.4469,73.7009,73.1383,73.1383,74388.0
2016-01-08 11:30:00,80.62,80.9,80.37,80.85,62071.0,73.1565,73.4106,72.9296,73.3652,62071.0
2016-01-08 12:00:00,80.88,81.29,80.82,81.26,29050.0,73.3924,73.7645,73.338,73.7372,29050.0
2016-01-08 12:30:00,81.3,81.35,80.88,80.98,22286.0,73.7735,73.8189,73.3924,73.4832,22286.0
2016-01-08 13:00:00,81.0,81.1,80.82,80.92,21430.0,73.5013,73.592,73.338,73.4287,21430.0
2016-01-08 13:30:00,80.97,81.1,80.94,80.98,21952.0,73.4741,73.592,73.4469,73.4832,21952.0
2016-01-08 14:00:00,80.99,81.04,80.69,80.78,26135.0,73.4922,73.5376,73.22,73.3017,26135.0
2016-01-08 14:30:00,80.77,81.07,80.74,80.93,28226.0,73.2926,73.5648,73.2654,73.4378,28226.0
2016-01-08 15:00:00,80.87,81.07,80.75,80.76,60176.0,73.3833,73.5648,73.2744,73.2835,60176.0
2016-01-08 15:30:00,80.74,80.77,80.13,80.29,127713.0,73.2654,73.2926,72.7118,72.857,127713.0
2016-01-11 09:30:00,82.98,83.26,82.76,82.93,109127.0,75.298,75.5521,75.0984,75.2526,109127.0
2016-01-11 10:00:00,82.9,83.05,82.65,82.83,165915.0,75.2254,75.3615,74.9985,75.1619,165915.0
2016-01-11 10:30:00,82.8,83.15,82.2,82.2,94855.0,75.1347,75.4523,74.5902,74.5902,94855.0
2016-01-11 11:00:00,82.2,82.69,82.02,82.55,51551.0,74.5902,75.0348,74.4269,74.9078,51551.0
2016-01-11 11:30:00,82.51,82.78,82.45,82.52,49430.0,74.8715,75.1165,74.8171,74.8806,49430.0
2016-01-11 12:00:00,82.51,82.51,81.93,82.05,43947.0,74.8715,74.8715,74.3452,74.4541,43947.0
2016-01-11 12:30:00,82.05,82.2,81.84,82.06,55744.0,74.4541,74.5902,74.2635,74.4632,55744.0
2016-01-11 13:00:00,82.09,82.25,81.9,81.91,17683.0,74.4904,74.6356,74.318,74.3271,17683.0
2016-01-11 13:30:00,81.85,82.07,81.64,81.69,47432.0,74.2726,74.4722,74.0821,74.1274,47432.0
2016-01-11 14:00:00,81.7,82.17,81.6,82.11,52054.0,74.1365,74.563,74.0458,74.5085,52054.0
2016-01-11 14:30:00,82.14,82.34,81.97,82.24,36393.0,74.5358,74.7172,74.3815,74.6265,36393.0
2016-01-11 15:00:00,82.24,82.32,81.68,82.28,70184.0,74.6265,74.6991,74.1183,74.6628,70184.0
2016-01-11 15:30:00,82.28,82.56,82.21,82.34,144690.0,74.6628,74.9169,74.5993,74.7172,144690.0
2016-01-12 09:30:00,83.35,83.95,83.3,83.3,112997.0,75.6337,76.1782,75.5884,75.5884,112997.0
2016-01-12 10:00:00,83.32,83.33,82.71,82.87,36986.0,75.6065,75.6156,75.053,75.1982,36986.0
2016-01-12 10:30:00,82.87,83.17,82.52,82.77,32354.0,75.1982,75.4704,74.8806,75.1074,32354.0
2016-01-12 11:00:00,82.73,82.86,82.34,82.46,45630.0,75.0711,75.1891,74.7172,74.8261,45630.0
2016-01-12 11:30:00,82.48,82.62,82.26,82.53,26311.0,74.8443,74.9713,74.6447,74.8897,26311.0
2016-01-12 12:00:00,82.55,82.62,81.92,82.01,30065.0,74.9078,74.9713,74.3361,74.4178,30065.0
2016-01-12 12:30:00,82.02,82.05,81.66,81.83,23759.0,74.4269,74.4541,74.1002,74.2545,23759.0
2016-01-12 13:00:00,81.86,82.28,81.84,82.0,32564.0,74.2817,74.6628,74.2635,74.4087,32564.0
2016-01-12 13:30:00,82.05,82.34,81.94,82.25,33359.0,74.4541,74.7172,74.3543,74.6356,33359.0
2016-01-12 14:00:00,82.25,82.38,81.99,82.26,60162.0,74.6356,74.7535,74.3996,74.6447,60162.0
2016-01-12 14:30:00,82.25,82.62,82.08,82.46,102973.0,74.6356,74.9713,74.4813,74.8261,102973.0
2016-01-12 15:00:00,82.49,82.6,82.25,82.41,63674.0,74.8534,74.9532,74.6356,74.7808,63674.0
2016-01-12 15:30:00,82.41,82.83,82.32,82.66,148013.0,74.7808,75.1619,74.6991,75.0076,148013.0
2016-01-13 09:30:00,82.73,83.1,82.45,82.64,86993.0,75.0711,75.4069,74.8171,74.9895,86993.0
2016-01-13 10:00:00,82.6,82.61,82.02,82.34,52385.0,74.9532,74.9623,74.4269,74.7172,52385.0
2016-01-13 10:30:00,82.36,82.36,81.74,82.02,57812.0,74.7354,74.7354,74.1728,74.4269,57812.0
2016-01-13 11:00:00,81.97,81.97,81.58,81.64,37230.0,74.3815,74.3815,74.0276,74.0821,37230.0
2016-01-13 11:30:00,81.64,81.88,81.44,81.48,39180.0,74.0821,74.2998,73.9006,73.9369,39180.0
2016-01-13 12:00:00,81.59,81.6,81.38,81.49,18303.0,74.0367,74.0458,73.8461,73.9459,18303.0
2016-01-13 12:30:00,81.46,81.48,81.15,81.23,48540.0,73.9187,73.9369,73.6374,73.71,48540.0
2016-01-13 13:00:00,81.21,81.4,81.11,81.18,36452.0,73.6919,73.8643,73.6011,73.6646,36452.0
2016-01-13 13:30:00,81.17,81.26,80.58,80.59,46874.0,73.6556,73.7372,73.1202,73.1293,46874.0
2016-01-13 14:00:00,80.62,80.75,80.39,80.71,43781.0,73.1565,73.2744,72.9478,73.2381,43781.0
2016-01-13 14:30:00,80.67,80.69,79.87,80.24,101048.0,73.2018,73.22,72.4759,72.8117,101048.0
2016-01-13 15:00:00,80.25,80.46,80.14,80.22,60993.0,72.8207,73.0113,72.7209,72.7935,60993.0
2016-01-13 15:30:00,80.22,80.4,80.0,80.01,145466.0,72.7935,72.9568,72.5939,72.603,145466.0
2016-01-14 09:30:00,82.29,82.44,81.1,81.18,293602.0,74.6719,74.808,73.592,73.6646,293602.0
2016-01-14 10:00:00,81.1,81.86,81.07,81.76,168581.0,73.592,74.2817,73.5648,74.1909,168581.0
2016-01-14 10:30:00,81.79,82.45,81.69,81.86,97055.0,74.2182,74.8171,74.1274,74.2817,97055.0
2016-01-14 11:00:00,81.87,81.97,81.34,81.63,62561.0,74.2908,74.3815,73.8098,74.073,62561.0
2016-01-14 11:30:00,81.66,82.06,81.42,81.96,23049.0,74.1002,74.4632,73.8824,74.3724,23049.0
2016-01-14 12:00:00,82.0,82.26,81.83,82.17,18407.0,74.4087,74.6447,74.2545,74.563,18407.0
2016-01-14 12:30:00,82.11,82.48,82.09,82.35,36675.0,74.5085,74.8443,74.4904,74.7263,36675.0
2016-01-14 13:00:00,82.31,82.75,82.26,82.74,35592.0,74.69,75.0893,74.6447,75.0802,35592.0
2016-01-14 13:30:00,82.73,82.96,82.41,82.69,61000.0,75.0711,75.2798,74.7808,75.0348,61000.0
2016-01-14 14:00:00,82.69,83.19,82.58,83.18,76211.0,75.0348,75.4886,74.935,75.4795,76211.0
2016-01-14 14:30:00,83.2,83.31,82.97,83.09,102931.0,75.4976,75.5974,75.2889,75.3978,102931.0
2016-01-14 15:00:00,83.11,83.49,83.08,83.23,53991.0,75.416,75.7608,75.3887,75.5249,53991.0
2016-01-14 15:30:00,83.26,83.26,82.82,82.9,92902.0,75.5521,75.5521,75.1528,75.2254,92902.0
2016-01-15 09:30:00,78.66,79.45,78.44,78.6,353428.0,71.3779,72.0948,71.1783,71.3235,353428.0
2016-01-15 10:00:00,78.55,79.08,78.39,78.85,67836.0,71.2781,71.759,71.1329,71.5503,67836.0
2016-01-15 10:30:00,78.81,79.3,78.28,78.37,42210.0,71.514,71.9587,71.0331,71.1148,42210.0
2016-01-15 11:00:00,78.35,78.53,78.07,78.43,98863.0,71.0966,71.26,70.8425,71.1692,98863.0
2016-01-15 11:30:00,78.36,78.55,78.02,78.09,45927.0,71.1057,71.2781,70.7972,70.8607,45927.0
2016-01-15 12:00:00,78.11,78.22,77.37,77.56,18873.0,70.8788,70.9787,70.2074,70.3798,18873.0
2016-01-15 12:30:00,77.5,77.77,77.17,77.66,27602.0,70.3253,70.5703,70.0259,70.4705,27602.0
2016-01-15 13:00:00,77.65,77.91,77.45,77.63,42968.0,70.4614,70.6974,70.2799,70.4433,42968.0
2016-01-15 13:30:00,77.63,77.82,77.43,77.68,38558.0,70.4433,70.6157,70.2618,70.4887,38558.0
2016-01-15 14:00:00,77.66,77.97,77.48,77.49,42536.0,70.4705,70.7518,70.3072,70.3162,42536.0
2016-01-15 14:30:00,77.48,78.06,77.39,78.04,80141.0,70.3072,70.8335,70.2255,70.8153,80141.0
2016-01-15 15:00:00,78.03,78.22,77.66,77.92,133882.0,70.8063,70.9787,70.4705,70.7064,133882.0
2016-01-15 15:30:00,77.95,78.01,77.37,77.47,242079.0,70.7337,70.7881,70.2074,70.2981,242079.0
2016-01-19 09:30:00,79.79,80.47,79.56,80.15,270926.0,72.4033,73.0204,72.1946,72.73,270926.0
2016-01-19 10:00:00,80.17,80.61,79.94,80.57,142625.0,72.7481,73.1474,72.5394,73.1111,142625.0
2016-01-19 10:30:00,80.57,80.65,80.05,80.14,127169.0,73.1111,73.1837,72.6392,72.7209,127169.0
2016-01-19 11:00:00,80.14,80.29,79.88,80.25,108013.0,72.7209,72.857,72.485,72.8207,108013.0
2016-01-19 11:30:00,80.31,80.5,80.09,80.22,60811.0,72.8752,73.0476,72.6755,72.7935,60811.0
2016-01-19 12:00:00,80.24,80.79,80.05,80.79,60383.0,72.8117,73.3107,72.6392,73.3107,60383.0
2016-01-19 12:30:00,80.79,80.82,80.33,80.5,48269.0,73.3107,73.338,72.8933,73.0476,48269.0
2016-01-19 13:00:00,80.51,80.81,80.36,80.36,31752.0,73.0567,73.3289,72.9205,72.9205,31752.0
2016-01-19 13:30:00,80.36,80.51,80.13,80.24,46477.0,72.9205,73.0567,72.7118,72.8117,46477.0
2016-01-19 14:00:00,80.2,80.21,79.55,79.87,46033.0,72.7754,72.7844,72.1855,72.4759,46033.0
2016-01-19 14:30:00,79.87,79.88,79.31,79.67,47679.0,72.4759,72.485,71.9678,72.2944,47679.0
2016-01-19 15:00:00,79.67,80.42,79.56,80.32,70999.0,72.2944,72.975,72.1946,72.8843,70999.0
2016-01-19 15:30:00,80.33,80.86,80.2,80.32,186051.0,72.8933,73.3743,72.7754,72.8843,186051.0
2016-01-20 09:30:00,81.59,82.83,80.97,82.29,384233.0,74.0367,75.1619,73.4741,74.6719,384233.0
2016-01-20 10:00:00,82.25,82.7,81.86,82.54,234499.0,74.6356,75.0439,74.2817,74.8987,234499.0
2016-01-20 10:30:00,82.52,83.71,82.5,83.39,196317.0,74.8806,75.9604,74.8624,75.67,196317.0
2016-01-20 11:00:00,83.37,84.02,82.89,84.01,196818.0,75.6519,76.2417,75.2163,76.2326,196818.0
2016-01-20 11:30:00,83.98,84.24,83.12,83.33,142097.0,76.2054,76.4414,75.425,75.6156,142097.0
2016-01-20 12:00:00,83.37,83.56,82.55,82.71,70818.0,75.6519,75.8243,74.9078,75.053,70818.0
2016-01-20 12:30:00,82.72,83.37,82.54,83.36,104654.0,75.0621,75.6519,74.8987,75.6428,104654.0
2016-01-20 13:00:00,83.33,83.86,83.15,83.71,110994.0,75.6156,76.0965,75.4523,75.9604,110994.0
2016-01-20 13:30:00,83.7,84.61,83.7,84.52,68646.0,75.9513,76.7771,75.9513,76.6954,68646.0
2016-01-20 14:00:00,84.51,85.2,84.51,84.89,124603.0,76.6864,77.3125,76.6864,77.0312,124603.0
2016-01-20 14:30:00,85.01,86.14,84.83,85.21,193930.0,77.1401,78.1655,76.9767,77.3216,193930.0
2016-01-20 15:00:00,85.26,86.24,85.14,86.21,100374.0,77.3669,78.2562,77.258,78.229,100374.0
2016-01-20 15:30:00,86.24,86.27,85.13,85.26,268385.0,78.2562,78.2834,77.249,77.3669,268385.0
2016-01-21 09:30:00,86.75,86.78,85.58,86.04,161188.0,78.719,78.7462,77.6573,78.0747,161188.0
2016-01-21 10:00:00,86.08,87.65,86.06,87.19,168175.0,78.111,79.5357,78.0929,79.1183,168175.0
2016-01-21 10:30:00,87.15,87.44,86.87,87.28,58613.0,79.082,79.3451,78.8279,79.1999,58613.0
2016-01-21 11:00:00,87.27,87.62,86.9,87.27,108122.0,79.1908,79.5084,78.8551,79.1908,108122.0
2016-01-21 11:30:00,87.31,87.72,87.07,87.64,42783.0,79.2271,79.5992,79.0094,79.5266,42783.0
2016-01-21 12:00:00,87.74,88.08,87.67,88.0,28246.0,79.6173,79.9259,79.5538,79.8533,28246.0
2016-01-21 12:30:00,87.97,88.08,87.5,87.56,27277.0,79.826,79.9259,79.3996,79.454,27277.0
2016-01-21 13:00:00,87.61,87.94,87.26,87.26,18535.0,79.4994,79.7988,79.1818,79.1818,18535.0
2016-01-21 13:30:00,87.23,87.42,86.94,87.12,57454.0,79.1545,79.327,78.8914,79.0547,57454.0
2016-01-21 14:00:00,87.2,87.23,86.69,87.22,63653.0,79.1273,79.1545,78.6645,79.1455,63653.0
2016-01-21 14:30:00,87.18,87.52,87.02,87.27,52004.0,79.1092,79.4177,78.964,79.1908,52004.0
2016-01-21 15:00:00,87.31,87.45,86.94,87.27,97659.0,79.2271,79.3542,78.8914,79.1908,97659.0
2016-01-21 15:30:00,87.26,87.63,87.26,87.39,114761.0,79.1818,79.5175,79.1818,79.2997,114761.0
2016-01-22 09:30:00,91.22,91.72,90.75,91.26,371542.0,82.7752,83.2289,82.3487,82.8115,371542.0
2016-01-22 10:00:00,91.3,91.42,90.88,91.0,167450.0,82.8478,82.9567,82.4666,82.5755,167450.0
2016-01-22 10:30:00,91.02,91.05,90.47,90.5,124777.0,82.5937,82.6209,82.0946,82.1218,124777.0
2016-01-22 11:00:00,90.52,90.95,90.31,90.42,107720.0,82.14,82.5302,81.9494,82.0492,107720.0
2016-01-22 11:30:00,90.45,90.61,90.11,90.24,62901.0,82.0765,82.2216,81.7679,81.8859,62901.0
2016-01-22 12:00:00,90.23,90.5,90.15,90.26,25013.0,81.8768,82.1218,81.8042,81.904,25013.0
2016-01-22 12:30:00,90.29,90.5,90.17,90.41,28872.0,81.9313,82.1218,81.8224,82.0402,28872.0
2016-01-22 13:00:00,90.46,90.61,90.24,90.49,33677.0,82.0855,82.2216,81.8859,82.1127,33677.0
2016-01-22 13:30:00,90.52,90.71,90.47,90.69,32172.0,82.14,82.3124,82.0946,82.2942,32172.0
2016-01-22 14:00:00,90.69,91.0,90.62,90.67,35843.0,82.2942,82.5755,82.2307,82.2761,35843.0
2016-01-22 14:30:00,90.62,90.76,90.23,90.29,60892.0,82.2307,82.3578,81.8768,81.9313,60892.0
2016-01-22 15:00:00,90.32,90.37,90.07,90.34,48109.0,81.9585,82.0039,81.7316,81.9766,48109.0
2016-01-22 15:30:00,90.33,90.57,90.19,90.4,209390.0,81.9676,82.1853,81.8405,82.0311,209390.0
2016-01-25 09:30:00,90.33,90.33,89.71,90.07,118640.0,81.9676,81.9676,81.405,81.7316,118640.0
2016-01-25 10:00:00,90.04,90.44,89.95,90.36,31925.0,81.7044,82.0674,81.6227,81.9948,31925.0
2016-01-25 10:30:00,90.35,90.37,89.94,90.17,29800.0,81.9857,82.0039,81.6137,81.8224,29800.0
2016-01-25 11:00:00,90.08,90.26,89.91,90.21,46780.0,81.7407,81.904,81.5864,81.8587,46780.0
2016-01-25 11:30:00,90.25,90.28,90.01,90.09,8920.0,81.895,81.9222,81.6772,81.7498,8920.0
2016-01-25 12:00:00,90.06,90.2,89.93,89.97,14098.0,81.7226,81.8496,81.6046,81.6409,14098.0
2016-01-25 12:30:00,89.96,90.37,89.9,90.37,7900.0,81.6318,82.0039,81.5774,82.0039,7900.0
2016-01-25 13:00:00,90.41,90.63,90.37,90.43,15712.0,82.0402,82.2398,82.0039,82.0583,15712.0
2016-01-25 13:30:00,90.42,90.46,89.95,89.95,31553.0,82.0492,82.0855,81.6227,81.6227,31553.0
2016-01-25 14:00:00,89.96,90.05,89.8,89.95,23472.0,81.6318,81.7135,81.4866,81.6227,23472.0
2016-01-25 14:30:00,89.9,89.98,89.8,89.86,25768.0,81.5774,81.65,81.4866,81.5411,25768.0
2016-01-25 15:00:00,89.93,89.98,89.46,89.51,64289.0,81.6046,81.65,81.1781,81.2235,64289.0
2016-01-25 15:30:00,89.57,89.88,89.42,89.72,179357.0,81.2779,81.5592,81.1418,81.414,179357.0
2016-01-26 09:30:00,89.61,89.95,89.16,89.31,69938.0,81.3142,81.6227,80.9059,81.042,69938.0
2016-01-26 10:00:00,89.26,90.1,89.26,89.95,21737.0,80.9966,81.7589,80.9966,81.6227,21737.0
2016-01-26 10:30:00,90.03,90.46,89.91,89.95,25385.0,81.6953,82.0855,81.5864,81.6227,25385.0
2016-01-26 11:00:00,90.0,90.3,90.0,90.3,26658.0,81.6681,81.9403,81.6681,81.9403,26658.0
2016-01-26 11:30:00,90.22,90.24,90.05,90.09,10940.0,81.8677,81.8859,81.7135,81.7498,10940.0
2016-01-26 12:00:00,90.13,90.34,90.11,90.3,7088.0,81.7861,81.9766,81.7679,81.9403,7088.0
2016-01-26 12:30:00,90.31,90.38,90.02,90.08,7541.0,81.9494,82.0129,81.6863,81.7407,7541.0
2016-01-26 13:00:00,90.09,90.16,89.93,90.16,14216.0,81.7498,81.8133,81.6046,81.8133,14216.0
2016-01-26 13:30:00,90.16,90.16,89.83,89.88,8534.0,81.8133,81.8133,81.5138,81.5592,8534.0
2016-01-26 14:00:00,89.84,89.95,89.62,89.78,22360.0,81.5229,81.6227,81.3233,81.4685,22360.0
2016-01-26 14:30:00,89.78,89.86,89.52,89.63,41605.0,81.4685,81.5411,81.2325,81.3324,41605.0
2016-01-26 15:00:00,89.63,90.02,89.51,89.96,120242.0,81.3324,81.6863,81.2235,81.6318,120242.0
2016-01-26 15:30:00,89.98,90.21,89.78,90.2,152498.0,81.65,81.8587,81.4685,81.8496,152498.0
2016-01-27 09:30:00,89.85,90.5,89.83,90.03,70736.0,81.532,82.1218,81.5138,81.6953,70736.0
2016-01-27 10:00:00,90.01,90.05,89.52,89.68,79912.0,81.6772,81.7135,81.2325,81.3777,79912.0
2016-01-27 10:30:00,89.7,89.89,89.58,89.72,103132.0,81.3959,81.5683,81.287,81.414,103132.0
2016-01-27 11:00:00,89.74,90.11,89.62,90.09,75593.0,81.4322,81.7679,81.3233,81.7498,75593.0
2016-01-27 11:30:00,90.17,90.93,90.15,90.75,23859.0,81.8224,82.512,81.8042,82.3487,23859.0
2016-01-27 12:00:00,90.77,91.15,90.65,90.75,15988.0,82.3668,82.7116,82.2579,82.3487,15988.0
2016-01-27 12:30:00,90.8,90.9,90.6,90.6,22873.0,82.394,82.4848,82.2126,82.2126,22873.0
2016-01-27 13:00:00,90.59,90.95,90.53,90.83,24815.0,82.2035,82.5302,82.149,82.4213,24815.0
2016-01-27 13:30:00,90.82,90.94,90.41,90.89,30801.0,82.4122,82.5211,82.0402,82.4757,30801.0
2016-01-27 14:00:00,90.93,91.01,90.0,90.23,33145.0,82.512,82.5846,81.6681,81.8768,33145.0
2016-01-27 14:30:00,90.2,90.27,89.74,89.82,75163.0,81.8496,81.9131,81.4322,81.5048,75163.0
2016-01-27 15:00:00,89.79,89.87,89.41,89.64,102328.0,81.4776,81.5501,81.1327,81.3414,102328.0
2016-01-27 15:30:00,89.61,89.84,89.52,89.72,101326.0,81.3142,81.5229,81.2325,81.414,101326.0
2016-01-28 09:30:00,89.95,90.15,89.7,89.99,160468.0,81.6227,81.8042,81.3959,81.659,160468.0
2016-01-28 10:00:00,89.98,90.02,89.09,89.18,176836.0,81.65,81.6863,80.8424,80.924,176836.0
2016-01-28 10:30:00,89.12,89.56,89.02,89.49,165437.0,80.8696,81.2688,80.7788,81.2053,165437.0
2016-01-28 11:00:00,89.5,89.65,88.93,89.08,80093.0,81.2144,81.3505,80.6972,80.8333,80093.0
2016-01-28 11:30:00,89.05,89.63,88.98,89.25,53185.0,80.8061,81.3324,80.7425,80.9875,53185.0
2016-01-28 12:00:00,89.22,89.93,89.22,89.88,37130.0,80.9603,81.6046,80.9603,81.5592,37130.0
2016-01-28 12:30:00,89.84,90.12,89.68,89.8,45166.0,81.5229,81.777,81.3777,81.4866,45166.0
2016-01-28 13:00:00,89.74,90.02,89.5,89.69,33600.0,81.4322,81.6863,81.2144,81.3868,33600.0
2016-01-28 13:30:00,89.68,90.07,89.67,89.72,43353.0,81.3777,81.7316,81.3687,81.414,43353.0
2016-01-28 14:00:00,89.7,90.26,89.58,90.23,44207.0,81.3959,81.904,81.287,81.8768,44207.0
2016-01-28 14:30:00,90.23,90.32,89.76,89.86,44535.0,81.8768,81.9585,81.4503,81.5411,44535.0
2016-01-28 15:00:00,89.91,90.19,89.74,90.1,52240.0,81.5864,81.8405,81.4322,81.7589,52240.0
2016-01-28 15:30:00,90.08,90.17,89.71,89.82,164025.0,81.7407,81.8224,81.405,81.5048,164025.0
2016-01-29 09:30:00,89.14,90.02,89.04,89.99,82987.0,80.8877,81.6863,80.797,81.659,82987.0
2016-01-29 10:00:00,89.96,90.2,89.8,89.91,40505.0,81.6318,81.8496,81.4866,81.5864,40505.0
2016-01-29 10:30:00,89.91,90.44,89.89,90.24,33483.0,81.5864,82.0674,81.5683,81.8859,33483.0
2016-01-29 11:00:00,90.27,90.73,90.27,90.68,37315.0,81.9131,82.3305,81.9131,82.2852,37315.0
2016-01-29 11:30:00,90.75,91.49,90.74,91.36,42878.0,82.3487,83.0202,82.3396,82.9022,42878.0
2016-01-29 12:00:00,91.32,91.52,91.12,91.32,73924.0,82.8659,83.0474,82.6844,82.8659,73924.0
2016-01-29 12:30:00,91.31,91.48,91.24,91.31,16732.0,82.8568,83.0111,82.7933,82.8568,16732.0
2016-01-29 13:00:00,91.35,91.36,91.18,91.19,15849.0,82.8931,82.9022,82.7389,82.7479,15849.0
2016-01-29 13:30:00,91.24,91.32,91.13,91.17,32223.0,82.7933,82.8659,82.6935,82.7298,32223.0
2016-01-29 14:00:00,91.16,91.25,91.05,91.22,20294.0,82.7207,82.8024,82.6209,82.7752,20294.0
2016-01-29 14:30:00,91.21,91.26,90.95,91.03,62982.0,82.7661,82.8115,82.5302,82.6028,62982.0
2016-01-29 15:00:00,91.04,91.35,91.01,91.2,96320.0,82.6118,82.8931,82.5846,82.757,96320.0
2016-01-29 15:30:00,91.22,91.93,91.21,91.87,219047.0,82.7752,83.4194,82.7661,83.365,219047.0
2016-02-01 09:30:00,91.02,91.34,90.82,91.01,61386.0,82.5937,82.8841,82.4122,82.5846,61386.0
2016-02-01 10:00:00,90.97,91.53,90.83,91.38,34252.0,82.5483,83.0565,82.4213,82.9204,34252.0
2016-02-01 10:30:00,91.38,92.02,91.37,91.96,44309.0,82.9204,83.5011,82.9113,83.4467,44309.0
2016-02-01 11:00:00,91.95,91.99,91.66,91.66,25936.0,83.4376,83.4739,83.1744,83.1744,25936.0
2016-02-01 11:30:00,91.75,92.11,91.75,92.05,28309.0,83.2561,83.5828,83.2561,83.5283,28309.0
2016-02-01 12:00:00,91.96,92.11,91.82,91.94,12257.0,83.4467,83.5828,83.3196,83.4285,12257.0
2016-02-01 12:30:00,92.01,92.01,91.77,91.82,9700.0,83.492,83.492,83.2743,83.3196,9700.0
2016-02-01 13:00:00,91.91,92.21,91.83,92.16,25673.0,83.4013,83.6735,83.3287,83.6281,25673.0
2016-02-01 13:30:00,92.17,92.17,91.95,92.01,31620.0,83.6372,83.6372,83.4376,83.492,31620.0
2016-02-01 14:00:00,92.0,92.04,91.77,91.99,20942.0,83.483,83.5193,83.2743,83.4739,20942.0
2016-02-01 14:30:00,91.98,92.22,91.94,92.2,19002.0,83.4648,83.6826,83.4285,83.6644,19002.0
2016-02-01 15:00:00,92.2,92.69,92.13,92.69,28323.0,83.6644,84.1091,83.6009,84.1091,28323.0
2016-02-01 15:30:00,92.7,92.74,92.23,92.24,100265.0,84.1182,84.1545,83.6917,83.7007,100265.0
2016-02-02 09:30:00,90.29,90.38,89.34,89.36,96922.0,81.9313,82.0129,81.0692,81.0874,96922.0
2016-02-02 10:00:00,89.36,89.85,89.33,89.66,88877.0,81.0874,81.532,81.0601,81.3596,88877.0
2016-02-02 10:30:00,89.62,89.82,89.45,89.57,51445.0,81.3233,81.5048,81.169,81.2779,51445.0
2016-02-02 11:00:00,89.53,89.7,89.36,89.43,38791.0,81.2416,81.3959,81.0874,81.1509,38791.0
2016-02-02 11:30:00,89.47,89.8,89.43,89.47,15864.0,81.1872,81.4866,81.1509,81.1872,15864.0
2016-02-02 12:00:00,89.49,89.49,88.97,89.03,11290.0,81.2053,81.2053,80.7335,80.7879,11290.0
2016-02-02 12:30:00,89.05,89.16,88.99,89.02,9866.0,80.8061,80.9059,80.7516,80.7788,9866.0
2016-02-02 13:00:00,88.92,89.07,88.84,89.05,20725.0,80.6881,80.8242,80.6155,80.8061,20725.0
2016-02-02 13:30:00,89.04,89.08,88.72,88.75,27856.0,80.797,80.8333,80.5066,80.5338,27856.0
2016-02-02 14:00:00,88.72,88.94,88.65,88.65,33164.0,80.5066,80.7062,80.4431,80.4431,33164.0
2016-02-02 14:30:00,88.69,89.05,88.66,88.66,29367.0,80.4794,80.8061,80.4522,80.4522,29367.0
2016-02-02 15:00:00,88.64,88.76,88.42,88.62,67929.0,80.434,80.5429,80.2344,80.4159,67929.0
2016-02-02 15:30:00,88.63,88.77,88.45,88.54,132519.0,80.4249,80.552,80.2616,80.3433,132519.0
2016-02-03 09:30:00,90.33,90.45,89.81,90.0,76563.0,81.9676,82.0765,81.4957,81.6681,76563.0
2016-02-03 10:00:00,89.99,90.06,88.87,89.05,72601.0,81.659,81.7226,80.6427,80.8061,72601.0
2016-02-03 10:30:00,88.99,89.75,88.81,89.73,80210.0,80.7516,81.4413,80.5883,81.4231,80210.0
2016-02-03 11:00:00,89.75,90.05,89.49,89.73,108132.0,81.4413,81.7135,81.2053,81.4231,108132.0
2016-02-03 11:30:00,89.71,90.31,89.7,89.98,59967.0,81.405,81.9494,81.3959,81.65,59967.0
2016-02-03 12:00:00,90.02,90.39,89.81,90.17,24463.0,81.6863,82.022,81.4957,81.8224,24463.0
2016-02-03 12:30:00,90.12,90.21,89.79,90.17,25090.0,81.777,81.8587,81.4776,81.8224,25090.0
2016-02-03 13:00:00,90.2,90.54,90.2,90.38,29029.0,81.8496,82.1581,81.8496,82.0129,29029.0
2016-02-03 13:30:00,90.43,90.48,90.0,90.02,41791.0,82.0583,82.1037,81.6681,81.6863,41791.0
2016-02-03 14:00:00,90.06,91.01,90.06,90.9,35268.0,81.7226,82.5846,81.7226,82.4848,35268.0
2016-02-03 14:30:00,90.96,91.12,90.72,91.05,45494.0,82.5392,82.6844,82.3215,82.6209,45494.0
2016-02-03 15:00:00,91.05,91.22,90.77,90.77,43376.0,82.6209,82.7752,82.3668,82.3668,43376.0
2016-02-03 15:30:00,90.78,91.13,90.72,91.01,99413.0,82.3759,82.6935,82.3215,82.5846,99413.0
2016-02-04 09:30:00,90.5,91.01,90.44,90.98,111944.0,82.1218,82.5846,82.0674,82.5574,111944.0
2016-02-04 10:00:00,90.93,91.47,90.42,91.28,51586.0,82.512,83.002,82.0492,82.8296,51586.0
2016-02-04 10:30:00,91.32,92.18,91.23,92.16,76441.0,82.8659,83.6463,82.7842,83.6281,76441.0
2016-02-04 11:00:00,92.13,92.15,91.18,91.37,52913.0,83.6009,83.6191,82.7389,82.9113,52913.0
2016-02-04 11:30:00,91.36,91.54,91.06,91.18,34889.0,82.9022,83.0655,82.63,82.7389,34889.0
2016-02-04 12:00:00,91.13,91.35,90.98,91.02,31681.0,82.6935,82.8931,82.5574,82.5937,31681.0
2016-02-04 12:30:00,91.0,91.3,90.93,91.14,33554.0,82.5755,82.8478,82.512,82.7026,33554.0
2016-02-04 13:00:00,91.14,91.4,91.14,91.34,18310.0,82.7026,82.9385,82.7026,82.8841,18310.0
2016-02-04 13:30:00,91.36,91.4,91.0,91.16,18241.0,82.9022,82.9385,82.5755,82.7207,18241.0
2016-02-04 14:00:00,91.17,91.28,91.02,91.13,31568.0,82.7298,82.8296,82.5937,82.6935,31568.0
2016-02-04 14:30:00,91.12,91.35,91.05,91.35,17911.0,82.6844,82.8931,82.6209,82.8931,17911.0
2016-02-04 15:00:00,91.28,91.3,91.07,91.13,22026.0,82.8296,82.8478,82.6391,82.6935,22026.0
2016-02-04 15:30:00,91.14,91.54,91.1,91.47,42955.0,82.7026,83.0655,82.6663,83.002,42955.0
2016-02-05 09:30:00,89.92,89.92,89.08,89.13,93815.0,81.5955,81.5955,80.8333,80.8787,93815.0
2016-02-05 10:00:00,89.12,89.28,88.64,88.7,70945.0,80.8696,81.0148,80.434,80.4885,70945.0
2016-02-05 10:30:00,88.68,89.33,88.65,89.0,54377.0,80.4703,81.0601,80.4431,80.7607,54377.0
2016-02-05 11:00:00,88.99,89.08,88.3,88.69,76645.0,80.7516,80.8333,80.1255,80.4794,76645.0
2016-02-05 11:30:00,88.68,89.1,88.5,89.06,35182.0,80.4703,80.8514,80.307,80.8151,35182.0
2016-02-05 12:00:00,89.14,89.43,88.99,89.18,14239.0,80.8877,81.1509,80.7516,80.924,14239.0
2016-02-05 12:30:00,89.24,89.44,89.0,89.08,4160.0,80.9785,81.16,80.7607,80.8333,4160.0
2016-02-05 13:00:00,89.14,89.27,88.99,89.23,17365.0,80.8877,81.0057,80.7516,80.9694,17365.0
2016-02-05 13:30:00,89.21,89.25,88.95,88.95,22807.0,80.9512,80.9875,80.7153,80.7153,22807.0
2016-02-05 14:00:00,88.96,89.05,88.55,88.57,17922.0,80.7244,80.8061,80.3523,80.3705,17922.0
2016-02-05 14:30:00,88.56,88.59,88.37,88.47,46540.0,80.3614,80.3886,80.189,80.2798,46540.0
2016-02-05 15:00:00,88.45,88.45,88.09,88.32,63331.0,80.2616,80.2616,79.9349,80.1436,63331.0
2016-02-05 15:30:00,88.3,88.44,88.05,88.36,113571.0,80.1255,80.2525,79.8986,80.1799,113571.0
2016-02-08 09:30:00,84.96,85.43,84.7,85.28,254256.0,77.0947,77.5212,76.8588,77.3851,254256.0
2016-02-08 10:00:00,85.22,85.57,84.87,85.04,96856.0,77.3306,77.6482,77.013,77.1673,96856.0
2016-02-08 10:30:00,85.03,85.49,85.01,85.27,77200.0,77.1582,77.5756,77.1401,77.376,77200.0
2016-02-08 11:00:00,85.3,85.41,85.07,85.29,86939.0,77.4032,77.503,77.1945,77.3941,86939.0
2016-02-08 11:30:00,85.28,85.75,84.95,85.48,45735.0,77.3851,77.8116,77.0856,77.5666,45735.0
2016-02-08 12:00:00,85.46,85.65,85.33,85.45,30189.0,77.5484,77.7208,77.4304,77.5393,30189.0
2016-02-08 12:30:00,85.43,85.64,85.18,85.18,32819.0,77.5212,77.7117,77.2943,77.2943,32819.0
2016-02-08 13:00:00,85.19,85.21,84.87,84.91,26520.0,77.3034,77.3216,77.013,77.0493,26520.0
2016-02-08 13:30:00,84.9,85.05,84.77,84.79,17145.0,77.0403,77.1764,76.9223,76.9404,17145.0
2016-02-08 14:00:00,84.84,85.07,84.75,84.75,34114.0,76.9858,77.1945,76.9041,76.9041,34114.0
2016-02-08 14:30:00,84.75,85.2,84.63,85.18,35275.0,76.9041,77.3125,76.7952,77.2943,35275.0
2016-02-08 15:00:00,85.15,86.23,85.13,86.07,99603.0,77.2671,78.2471,77.249,78.1019,99603.0
2016-02-08 15:30:00,86.03,86.89,86.03,86.32,219762.0,78.0656,78.846,78.0656,78.3288,219762.0
2016-02-09 09:30:00,84.81,86.01,84.69,85.73,102731.0,76.9586,78.0475,76.8497,77.7934,102731.0
2016-02-09 10:00:00,85.62,86.36,85.49,85.6,111005.0,77.6936,78.3651,77.5756,77.6754,111005.0
2016-02-09 10:30:00,85.55,85.59,84.97,85.02,38490.0,77.6301,77.6664,77.1038,77.1491,38490.0
2016-02-09 11:00:00,84.96,86.14,84.86,85.98,27929.0,77.0947,78.1655,77.004,78.0203,27929.0
2016-02-09 11:30:00,86.03,86.11,85.61,85.64,18828.0,78.0656,78.1382,77.6845,77.7117,18828.0
2016-02-09 12:00:00,85.67,85.94,85.59,85.77,6722.0,77.739,77.984,77.6664,77.8297,6722.0
2016-02-09 12:30:00,85.72,85.8,85.44,85.53,26709.0,77.7843,77.8569,77.5303,77.6119,26709.0
2016-02-09 13:00:00,85.49,85.57,85.07,85.21,7050.0,77.5756,77.6482,77.1945,77.3216,7050.0
2016-02-09 13:30:00,85.19,85.41,85.05,85.25,20879.0,77.3034,77.503,77.1764,77.3578,20879.0
2016-02-09 14:00:00,85.22,85.62,85.11,85.23,58279.0,77.3306,77.6936,77.2308,77.3397,58279.0
2016-02-09 14:30:00,85.23,85.91,85.21,85.66,104711.0,77.3397,77.9567,77.3216,77.7299,104711.0
2016-02-09 15:00:00,85.59,86.0,85.14,85.27,271616.0,77.6664,78.0384,77.258,77.376,271616.0
2016-02-09 15:30:00,85.28,85.42,84.86,84.97,232412.0,77.3851,77.5121,77.004,77.1038,232412.0
2016-02-10 09:30:00,84.41,84.7,83.75,84.63,98956.0,76.5956,76.8588,75.9967,76.7952,98956.0
2016-02-10 10:00:00,84.63,84.73,84.03,84.35,83552.0,76.7952,76.886,76.2508,76.5412,83552.0
2016-02-10 10:30:00,84.33,84.39,83.44,83.48,113645.0,76.523,76.5775,75.7154,75.7517,113645.0
2016-02-10 11:00:00,83.55,83.64,82.79,82.79,134574.0,75.8152,75.8969,75.1256,75.1256,134574.0
2016-02-10 11:30:00,82.79,82.94,82.28,82.81,132222.0,75.1256,75.2617,74.6628,75.1437,132222.0
2016-02-10 12:00:00,82.78,82.9,82.46,82.9,27091.0,75.1165,75.2254,74.8261,75.2254,27091.0
2016-02-10 12:30:00,82.91,83.05,82.59,82.98,20755.0,75.2345,75.3615,74.9441,75.298,20755.0
2016-02-10 13:00:00,83.04,83.12,82.41,82.48,37301.0,75.3524,75.425,74.7808,74.8443,37301.0
2016-02-10 13:30:00,82.5,82.53,82.3,82.43,30353.0,74.8624,74.8897,74.6809,74.7989,30353.0
2016-02-10 14:00:00,82.43,82.55,82.31,82.48,36914.0,74.7989,74.9078,74.69,74.8443,36914.0
2016-02-10 14:30:00,82.48,82.57,82.15,82.16,47080.0,74.8443,74.926,74.5448,74.5539,47080.0
2016-02-10 15:00:00,82.18,82.5,81.81,81.89,102290.0,74.5721,74.8624,74.2363,74.3089,102290.0
2016-02-10 15:30:00,81.91,82.08,81.65,81.71,173259.0,74.3271,74.4813,74.0911,74.1456,173259.0
2016-02-11 09:30:00,82.44,82.44,81.75,82.15,115387.0,74.808,74.808,74.1819,74.5448,115387.0
2016-02-11 10:00:00,82.11,82.4,81.63,81.76,115410.0,74.5085,74.7717,74.073,74.1909,115410.0
2016-02-11 10:30:00,81.87,82.09,81.67,81.93,105375.0,74.2908,74.4904,74.1093,74.3452,105375.0
2016-02-11 11:00:00,81.92,82.29,81.81,81.87,107233.0,74.3361,74.6719,74.2363,74.2908,107233.0
2016-02-11 11:30:00,81.86,82.06,81.56,81.71,45163.0,74.2817,74.4632,74.0095,74.1456,45163.0
2016-02-11 12:00:00,81.7,81.93,81.47,81.61,39692.0,74.1365,74.3452,73.9278,74.0548,39692.0
2016-02-11 12:30:00,81.61,82.12,81.4,82.04,25617.0,74.0548,74.5176,73.8643,74.445,25617.0
2016-02-11 13:00:00,82.07,82.21,81.75,81.78,33402.0,74.4722,74.5993,74.1819,74.2091,33402.0
2016-02-11 13:30:00,81.73,81.92,81.28,81.37,37252.0,74.1637,74.3361,73.7554,73.837,37252.0
2016-02-11 14:00:00,81.36,81.45,81.09,81.22,74335.0,73.828,73.9096,73.583,73.7009,74335.0
2016-02-11 14:30:00,81.13,81.94,80.88,81.76,55991.0,73.6193,74.3543,73.3924,74.1909,55991.0
2016-02-11 15:00:00,81.72,81.91,81.42,81.84,42770.0,74.1546,74.3271,73.8824,74.2635,42770.0
2016-02-11 15:30:00,81.84,82.29,81.58,81.76,112600.0,74.2635,74.6719,74.0276,74.1909,112600.0
2016-02-12 09:30:00,80.98,81.18,80.49,80.5,133267.0,73.4832,73.6646,73.0385,73.0476,133267.0
2016-02-12 10:00:00,80.52,80.8,80.47,80.51,43156.0,73.0657,73.3198,73.0204,73.0567,43156.0
2016-02-12 10:30:00,80.51,80.64,80.24,80.31,50344.0,73.0567,73.1746,72.8117,72.8752,50344.0
2016-02-12 11:00:00,80.36,80.99,80.36,80.96,85991.0,72.9205,73.4922,72.9205,73.465,85991.0
2016-02-12 11:30:00,81.0,81.56,80.97,81.46,102508.0,73.5013,74.0095,73.4741,73.9187,102508.0
2016-02-12 12:00:00,81.48,81.72,81.42,81.65,26210.0,73.9369,74.1546,73.8824,74.0911,26210.0
2016-02-12 12:30:00,81.66,81.88,81.63,81.76,30566.0,74.1002,74.2998,74.073,74.1909,30566.0
2016-02-12 13:00:00,81.76,81.85,81.53,81.58,64278.0,74.1909,74.2726,73.9822,74.0276,64278.0
2016-02-12 13:30:00,81.61,81.62,81.47,81.61,59044.0,74.0548,74.0639,73.9278,74.0548,59044.0
2016-02-12 14:00:00,81.61,82.04,81.59,82.01,37996.0,74.0548,74.445,74.0367,74.4178,37996.0
2016-02-12 14:30:00,81.97,82.04,81.78,81.85,25113.0,74.3815,74.445,74.2091,74.2726,25113.0
2016-02-12 15:00:00,81.87,82.09,81.73,82.01,59381.0,74.2908,74.4904,74.1637,74.4178,59381.0
2016-02-12 15:30:00,82.05,82.09,81.78,81.99,104601.0,74.4541,74.4904,74.2091,74.3996,104601.0
2016-02-16 09:30:00,83.06,83.46,82.87,82.96,86847.0,75.3706,75.7336,75.1982,75.2798,86847.0
2016-02-16 10:00:00,82.92,83.14,82.72,82.79,67369.0,75.2436,75.4432,75.0621,75.1256,67369.0
2016-02-16 10:30:00,82.81,83.0,82.77,82.86,37838.0,75.1437,75.3161,75.1074,75.1891,37838.0
2016-02-16 11:00:00,82.94,83.0,82.76,82.91,59209.0,75.2617,75.3161,75.0984,75.2345,59209.0
2016-02-16 11:30:00,82.93,83.49,82.86,83.48,51172.0,75.2526,75.7608,75.1891,75.7517,51172.0
2016-02-16 12:00:00,83.5,83.74,83.46,83.61,15121.0,75.7699,75.9876,75.7336,75.8697,15121.0
2016-02-16 12:30:00,83.64,83.86,83.5,83.86,28111.0,75.8969,76.0965,75.7699,76.0965,28111.0
2016-02-16 13:00:00,83.87,84.03,83.81,83.9,38754.0,76.1056,76.2508,76.0512,76.1328,38754.0
2016-02-16 13:30:00,83.91,84.13,83.81,84.02,29919.0,76.1419,76.3415,76.0512,76.2417,29919.0
2016-02-16 14:00:00,84.05,84.23,83.91,84.03,26049.0,76.2689,76.4323,76.1419,76.2508,26049.0
2016-02-16 14:30:00,84.02,84.2,83.92,83.94,44467.0,76.2417,76.4051,76.151,76.1691,44467.0
2016-02-16 15:00:00,83.93,84.03,83.84,84.02,29706.0,76.1601,76.2508,76.0784,76.2417,29706.0
2016-02-16 15:30:00,84.0,84.08,83.83,83.98,84479.0,76.2236,76.2962,76.0693,76.2054,84479.0
2016-02-17 09:30:00,85.01,85.49,84.95,85.48,59367.0,77.1401,77.5756,77.0856,77.5666,59367.0
2016-02-17 10:00:00,85.5,85.58,85.13,85.45,79533.0,77.5847,77.6573,77.249,77.5393,79533.0
2016-02-17 10:30:00,85.47,85.64,85.34,85.51,36728.0,77.5575,77.7117,77.4395,77.5938,36728.0
2016-02-17 11:00:00,85.51,85.75,85.44,85.7,62893.0,77.5938,77.8116,77.5303,77.7662,62893.0
2016-02-17 11:30:00,85.67,85.73,85.18,85.3,26389.0,77.739,77.7934,77.2943,77.4032,26389.0
2016-02-17 12:00:00,85.31,85.55,85.2,85.55,7812.0,77.4123,77.6301,77.3125,77.6301,7812.0
2016-02-17 12:30:00,85.56,85.99,85.56,85.83,31830.0,77.6392,78.0293,77.6392,77.8842,31830.0
2016-02-17 13:00:00,85.82,85.82,85.63,85.79,10108.0,77.8751,77.8751,77.7027,77.8479,10108.0
2016-02-17 13:30:00,85.76,85.79,85.49,85.58,16338.0,77.8206,77.8479,77.5756,77.6573,16338.0
2016-02-17 14:00:00,85.58,85.95,85.53,85.85,14293.0,77.6573,77.993,77.6119,77.9023,14293.0
2016-02-17 14:30:00,85.83,86.07,85.75,85.85,25637.0,77.8842,78.1019,77.8116,77.9023,25637.0
2016-02-17 15:00:00,85.85,86.19,85.81,86.15,68845.0,77.9023,78.2108,77.866,78.1745,68845.0
2016-02-17 15:30:00,86.16,86.42,86.1,86.26,127184.0,78.1836,78.4195,78.1292,78.2743,127184.0
2016-02-18 09:30:00,86.52,86.66,86.37,86.44,99937.0,78.5103,78.6373,78.3742,78.4377,99937.0
2016-02-18 10:00:00,86.39,86.75,86.21,86.75,36715.0,78.3923,78.719,78.229,78.719,36715.0
2016-02-18 10:30:00,86.72,86.74,86.48,86.63,22623.0,78.6918,78.7099,78.474,78.6101,22623.0
2016-02-18 11:00:00,86.61,86.64,85.86,85.98,54108.0,78.5919,78.6192,77.9114,78.0203,54108.0
2016-02-18 11:30:00,85.98,86.36,85.98,86.34,15600.0,78.0203,78.3651,78.0203,78.3469,15600.0
2016-02-18 12:00:00,86.37,86.41,86.19,86.37,4700.0,78.3742,78.4105,78.2108,78.3742,4700.0
2016-02-18 12:30:00,86.34,86.41,86.18,86.35,4596.0,78.3469,78.4105,78.2018,78.356,4596.0
2016-02-18 13:00:00,86.35,86.52,86.25,86.29,11822.0,78.356,78.5103,78.2653,78.3016,11822.0
2016-02-18 13:30:00,86.3,86.35,86.06,86.17,7768.0,78.3106,78.356,78.0929,78.1927,7768.0
2016-02-18 14:00:00,86.18,86.48,86.13,86.47,11300.0,78.2018,78.474,78.1564,78.4649,11300.0
2016-02-18 14:30:00,86.52,86.66,86.5,86.57,12522.0,78.5103,78.6373,78.4921,78.5556,12522.0
2016-02-18 15:00:00,86.58,86.6,86.29,86.4,12671.0,78.5647,78.5829,78.3016,78.4014,12671.0
2016-02-18 15:30:00,86.4,86.4,85.83,85.9,63965.0,78.4014,78.4014,77.8842,77.9477,63965.0
2016-02-19 09:30:00,87.12,87.58,86.75,87.33,248097.0,79.0547,79.4721,78.719,79.2453,248097.0
2016-02-19 10:00:00,87.29,87.37,87.02,87.08,85354.0,79.209,79.2816,78.964,79.0184,85354.0
2016-02-19 10:30:00,87.1,87.57,87.09,87.4,69529.0,79.0366,79.4631,79.0275,79.3088,69529.0
2016-02-19 11:00:00,87.39,87.83,87.38,87.78,84217.0,79.2997,79.699,79.2907,79.6536,84217.0
2016-02-19 11:30:00,87.84,88.55,87.83,88.12,46386.0,79.7081,80.3523,79.699,79.9622,46386.0
2016-02-19 12:00:00,88.15,88.18,88.04,88.11,11076.0,79.9894,80.0166,79.8896,79.9531,11076.0
2016-02-19 12:30:00,88.11,88.29,88.05,88.12,13845.0,79.9531,80.1164,79.8986,79.9622,13845.0
2016-02-19 13:00:00,88.19,88.36,88.13,88.3,15153.0,80.0257,80.1799,79.9712,80.1255,15153.0
2016-02-19 13:30:00,88.32,88.39,88.2,88.29,14350.0,80.1436,80.2072,80.0347,80.1164,14350.0
2016-02-19 14:00:00,88.31,88.36,88.1,88.1,16438.0,80.1346,80.1799,79.944,79.944,16438.0
2016-02-19 14:30:00,88.14,88.18,87.8,87.88,20135.0,79.9803,80.0166,79.6718,79.7444,20135.0
2016-02-19 15:00:00,87.88,88.0,87.78,88.0,36523.0,79.7444,79.8533,79.6536,79.8533,36523.0
2016-02-19 15:30:00,88.0,88.13,87.91,88.03,98843.0,79.8533,79.9712,79.7716,79.8805,98843.0
2016-02-22 09:30:00,87.83,88.47,87.83,88.19,120661.0,79.699,80.2798,79.699,80.0257,120661.0
2016-02-22 10:00:00,88.21,88.46,88.1,88.1,34821.0,80.0438,80.2707,79.944,79.944,34821.0
2016-02-22 10:30:00,88.17,88.18,87.99,88.08,22442.0,80.0075,80.0166,79.8442,79.9259,22442.0
2016-02-22 11:00:00,88.05,88.2,87.97,88.16,54238.0,79.8986,80.0347,79.826,79.9985,54238.0
2016-02-22 11:30:00,88.13,88.16,87.87,88.01,40815.0,79.9712,79.9985,79.7353,79.8623,40815.0
2016-02-22 12:00:00,88.01,88.15,87.97,88.07,17663.0,79.8623,79.9894,79.826,79.9168,17663.0
2016-02-22 12:30:00,88.11,88.23,87.9,87.97,26340.0,79.9531,80.062,79.7625,79.826,26340.0
2016-02-22 13:00:00,87.92,88.18,87.9,88.09,19681.0,79.7807,80.0166,79.7625,79.9349,19681.0
2016-02-22 13:30:00,88.07,88.13,87.88,88.07,20857.0,79.9168,79.9712,79.7444,79.9168,20857.0
2016-02-22 14:00:00,88.1,88.11,87.75,87.78,17233.0,79.944,79.9531,79.6264,79.6536,17233.0
2016-02-22 14:30:00,87.78,87.9,87.71,87.85,15400.0,79.6536,79.7625,79.5901,79.7172,15400.0
2016-02-22 15:00:00,87.87,87.94,87.66,87.76,36481.0,79.7353,79.7988,79.5447,79.6355,36481.0
2016-02-22 15:30:00,87.77,87.99,87.77,87.95,68632.0,79.6446,79.8442,79.6446,79.8079,68632.0
2016-02-23 09:30:00,87.42,87.86,87.29,87.71,89099.0,79.327,79.7262,79.209,79.5901,89099.0
2016-02-23 10:00:00,87.73,87.76,87.42,87.59,40679.0,79.6083,79.6355,79.327,79.4812,40679.0
2016-02-23 10:30:00,87.59,87.9,87.53,87.53,42235.0,79.4812,79.7625,79.4268,79.4268,42235.0
2016-02-23 11:00:00,87.51,87.98,87.51,87.95,42717.0,79.4086,79.8351,79.4086,79.8079,42717.0
2016-02-23 11:30:00,87.93,88.48,87.86,88.26,42007.0,79.7897,80.2888,79.7262,80.0892,42007.0
2016-02-23 12:00:00,88.22,88.47,88.05,88.47,41650.0,80.0529,80.2798,79.8986,80.2798,41650.0
2016-02-23 12:30:00,88.46,88.85,88.44,88.85,55916.0,80.2707,80.6246,80.2525,80.6246,55916.0
2016-02-23 13:00:00,88.85,89.27,88.8,88.97,51186.0,80.6246,81.0057,80.5792,80.7335,51186.0
2016-02-23 13:30:00,88.98,88.98,88.68,88.86,20464.0,80.7425,80.7425,80.4703,80.6336,20464.0
2016-02-23 14:00:00,88.85,88.94,88.76,88.77,21905.0,80.6246,80.7062,80.5429,80.552,21905.0
2016-02-23 14:30:00,88.79,88.82,88.59,88.65,37027.0,80.5701,80.5974,80.3886,80.4431,37027.0
2016-02-23 15:00:00,88.65,88.71,88.41,88.64,68097.0,80.4431,80.4975,80.2253,80.434,68097.0
2016-02-23 15:30:00,88.64,88.84,88.55,88.55,215049.0,80.434,80.6155,80.3523,80.3523,215049.0
2016-02-24 09:30:00,87.87,88.02,87.78,87.93,69967.0,79.7353,79.8714,79.6536,79.7897,69967.0
2016-02-24 10:00:00,87.99,88.26,87.89,88.04,38345.0,79.8442,80.0892,79.7534,79.8896,38345.0
2016-02-24 10:30:00,88.07,88.15,87.93,88.0,42335.0,79.9168,79.9894,79.7897,79.8533,42335.0
2016-02-24 11:00:00,87.98,88.12,87.72,87.72,32667.0,79.8351,79.9622,79.5992,79.5992,32667.0
2016-02-24 11:30:00,87.75,88.2,87.74,88.07,26312.0,79.6264,80.0347,79.6173,79.9168,26312.0
2016-02-24 12:00:00,88.09,88.58,88.08,88.25,17551.0,79.9349,80.3796,79.9259,80.0801,17551.0
2016-02-24 12:30:00,88.27,88.59,88.18,88.46,11415.0,80.0983,80.3886,80.0166,80.2707,11415.0
2016-02-24 13:00:00,88.44,88.74,88.37,88.42,38103.0,80.2525,80.5248,80.189,80.2344,38103.0
2016-02-24 13:30:00,88.44,88.57,88.33,88.39,19815.0,80.2525,80.3705,80.1527,80.2072,19815.0
2016-02-24 14:00:00,88.39,88.97,88.18,88.92,26501.0,80.2072,80.7335,80.0166,80.6881,26501.0
2016-02-24 14:30:00,88.98,89.04,88.83,88.9,29628.0,80.7425,80.797,80.6064,80.6699,29628.0
2016-02-24 15:00:00,88.9,89.37,88.9,89.33,31889.0,80.6699,81.0964,80.6699,81.0601,31889.0
2016-02-24 15:30:00,89.36,89.38,89.08,89.2,71556.0,81.0874,81.1055,80.8333,80.9422,71556.0
2016-02-25 09:30:00,89.42,89.56,89.16,89.42,53533.0,81.1418,81.2688,80.9059,81.1418,53533.0
2016-02-25 10:00:00,89.39,89.57,89.24,89.56,28951.0,81.1146,81.2779,80.9785,81.2688,28951.0
2016-02-25 10:30:00,89.54,89.86,89.34,89.35,32208.0,81.2507,81.5411,81.0692,81.0783,32208.0
2016-02-25 11:00:00,89.34,89.34,89.09,89.14,16533.0,81.0692,81.0692,80.8424,80.8877,16533.0
2016-02-25 11:30:00,89.19,89.41,88.96,89.35,15876.0,80.9331,81.1327,80.7244,81.0783,15876.0
2016-02-25 12:00:00,89.31,89.36,89.1,89.25,6315.0,81.042,81.0874,80.8514,80.9875,6315.0
2016-02-25 12:30:00,89.2,89.35,89.08,89.31,6603.0,80.9422,81.0783,80.8333,81.042,6603.0
2016-02-25 13:00:00,89.26,89.35,89.15,89.33,7291.0,80.9966,81.0783,80.8968,81.0601,7291.0
2016-02-25 13:30:00,89.34,89.6,89.34,89.4,8313.0,81.0692,81.3051,81.0692,81.1237,8313.0
2016-02-25 14:00:00,89.35,89.62,89.35,89.52,12584.0,81.0783,81.3233,81.0783,81.2325,12584.0
2016-02-25 14:30:00,89.55,89.64,89.46,89.52,12758.0,81.2598,81.3414,81.1781,81.2325,12758.0
2016-02-25 15:00:00,89.52,89.69,89.52,89.52,18928.0,81.2325,81.3868,81.2325,81.2325,18928.0
2016-02-25 15:30:00,89.54,89.97,89.5,89.94,24613.0,81.2507,81.6409,81.2144,81.6137,24613.0
2016-02-26 09:30:00,91.1,91.21,90.94,90.99,41287.0,82.6663,82.7661,82.5211,82.5665,41287.0
2016-02-26 10:00:00,90.88,90.98,90.69,90.9,24731.0,82.4666,82.5574,82.2942,82.4848,24731.0
2016-02-26 10:30:00,90.93,91.09,90.81,90.94,22050.0,82.512,82.6572,82.4031,82.5211,22050.0
2016-02-26 11:00:00,90.86,91.11,90.75,90.8,20349.0,82.4485,82.6754,82.3487,82.394,20349.0
2016-02-26 11:30:00,90.71,91.14,90.71,91.05,19571.0,82.3124,82.7026,82.3124,82.6209,19571.0
2016-02-26 12:00:00,90.97,91.01,90.8,91.01,6327.0,82.5483,82.5846,82.394,82.5846,6327.0
2016-02-26 12:30:00,90.97,91.06,90.85,91.02,4263.0,82.5483,82.63,82.4394,82.5937,4263.0
2016-02-26 13:00:00,91.02,91.09,90.82,90.83,6691.0,82.5937,82.6572,82.4122,82.4213,6691.0
2016-02-26 13:30:00,90.85,90.95,90.68,90.74,5073.0,82.4394,82.5302,82.2852,82.3396,5073.0
2016-02-26 14:00:00,90.76,90.88,90.73,90.88,3710.0,82.3578,82.4666,82.3305,82.4666,3710.0
2016-02-26 14:30:00,90.83,90.85,90.64,90.7,6734.0,82.4213,82.4394,82.2489,82.3033,6734.0
2016-02-26 15:00:00,90.75,90.94,90.75,90.79,10000.0,82.3487,82.5211,82.3487,82.385,10000.0
2016-02-26 15:30:00,90.77,90.96,90.77,90.81,42372.0,82.3668,82.5392,82.3668,82.4031,42372.0
2016-02-29 09:30:00,91.33,91.56,91.11,91.5,55341.0,82.875,83.0837,82.6754,83.0292,55341.0
2016-02-29 10:00:00,91.43,91.69,91.29,91.57,31272.0,82.9657,83.2017,82.8387,83.0928,31272.0
2016-02-29 10:30:00,91.53,91.53,91.32,91.44,9262.0,83.0565,83.0565,82.8659,82.9748,9262.0
2016-02-29 11:00:00,91.41,92.0,91.39,91.84,16284.0,82.9476,83.483,82.9294,83.3378,16284.0
2016-02-29 11:30:00,91.82,92.19,91.82,92.07,31570.0,83.3196,83.6554,83.3196,83.5465,31570.0
2016-02-29 12:00:00,92.06,92.1,91.94,92.01,13845.0,83.5374,83.5737,83.4285,83.492,13845.0
2016-02-29 12:30:00,92.0,92.1,91.88,92.05,8508.0,83.483,83.5737,83.3741,83.5283,8508.0
2016-02-29 13:00:00,92.02,92.05,91.92,91.94,11324.0,83.5011,83.5283,83.4104,83.4285,11324.0
2016-02-29 13:30:00,91.81,91.83,91.64,91.71,4550.0,83.3105,83.3287,83.1563,83.2198,4550.0
2016-02-29 14:00:00,91.68,91.72,91.15,91.23,21803.0,83.1926,83.2289,82.7116,82.7842,21803.0
2016-02-29 14:30:00,91.23,91.39,91.22,91.31,8956.0,82.7842,82.9294,82.7752,82.8568,8956.0
2016-02-29 15:00:00,91.32,91.33,91.07,91.33,9447.0,82.8659,82.875,82.6391,82.875,9447.0
2016-02-29 15:30:00,91.29,91.48,91.05,91.05,67678.0,82.8387,83.0111,82.6209,82.6209,67678.0
2016-03-01 09:30:00,92.96,93.04,92.63,92.81,62512.0,84.3541,84.4267,84.0546,84.218,62512.0
2016-03-01 10:00:00,92.85,93.07,92.85,93.0,32871.0,84.2543,84.4539,84.2543,84.3904,32871.0
2016-03-01 10:30:00,93.0,93.31,92.96,93.12,23000.0,84.3904,84.6717,84.3541,84.4993,23000.0
2016-03-01 11:00:00,93.12,93.44,93.02,93.32,106120.0,84.4993,84.7896,84.4085,84.6808,106120.0
2016-03-01 11:30:00,93.34,93.94,93.33,93.76,24469.0,84.6989,85.2434,84.6898,85.08,24469.0
2016-03-01 12:00:00,93.76,93.85,93.48,93.76,13465.0,85.08,85.1617,84.8259,85.08,13465.0
2016-03-01 12:30:00,93.72,93.72,93.43,93.49,18809.0,85.0437,85.0437,84.7806,84.835,18809.0
2016-03-01 13:00:00,93.5,93.56,93.32,93.47,16930.0,84.8441,84.8985,84.6808,84.8169,16930.0
2016-03-01 13:30:00,93.49,93.55,93.37,93.51,9555.0,84.835,84.8895,84.7261,84.8532,9555.0
2016-03-01 14:00:00,93.44,93.53,93.32,93.52,18515.0,84.7896,84.8713,84.6808,84.8622,18515.0
2016-03-01 14:30:00,93.58,93.75,93.51,93.66,15022.0,84.9167,85.0709,84.8532,84.9893,15022.0
2016-03-01 15:00:00,93.64,93.77,93.54,93.59,33115.0,84.9711,85.0891,84.8804,84.9258,33115.0
2016-03-01 15:30:00,93.6,93.84,93.5,93.84,55720.0,84.9348,85.1526,84.8441,85.1526,55720.0
2016-03-02 09:30:00,92.54,92.67,92.09,92.56,101435.0,83.973,84.0909,83.5646,83.9911,101435.0
2016-03-02 10:00:00,92.57,92.87,92.55,92.75,41549.0,84.0002,84.2724,83.982,84.1635,41549.0
2016-03-02 10:30:00,92.76,92.76,92.31,92.57,41831.0,84.1726,84.1726,83.7643,84.0002,41831.0
2016-03-02 11:00:00,92.57,92.88,92.57,92.79,45165.0,84.0002,84.2815,84.0002,84.1998,45165.0
2016-03-02 11:30:00,92.85,92.92,92.74,92.75,35318.0,84.2543,84.3178,84.1545,84.1635,35318.0
2016-03-02 12:00:00,92.74,92.9,92.71,92.82,19100.0,84.1545,84.2996,84.1272,84.227,19100.0
2016-03-02 12:30:00,92.85,93.06,92.83,93.06,17374.0,84.2543,84.4448,84.2361,84.4448,17374.0
2016-03-02 13:00:00,93.07,93.15,93.04,93.04,15596.0,84.4539,84.5265,84.4267,84.4267,15596.0
2016-03-02 13:30:00,93.17,93.2,93.07,93.07,2730.0,84.5446,84.5719,84.4539,84.4539,2730.0
2016-03-02 14:00:00,93.02,93.05,92.73,92.89,27885.0,84.4085,84.4358,84.1454,84.2906,27885.0
2016-03-02 14:30:00,92.9,93.12,92.89,93.01,6960.0,84.2996,84.4993,84.2906,84.3995,6960.0
2016-03-02 15:00:00,93.0,93.12,92.97,93.07,24716.0,84.3904,84.4993,84.3632,84.4539,24716.0
2016-03-02 15:30:00,93.07,93.35,93.02,93.31,26610.0,84.4539,84.708,84.4085,84.6717,26610.0
2016-03-03 09:30:00,92.82,93.34,92.76,93.09,71136.0,84.227,84.6989,84.1726,84.472,71136.0
2016-03-03 10:00:00,93.01,93.26,93.01,93.19,35024.0,84.3995,84.6263,84.3995,84.5628,35024.0
2016-03-03 10:30:00,93.25,93.63,93.12,93.61,30677.0,84.6172,84.9621,84.4993,84.9439,30677.0
2016-03-03 11:00:00,93.63,93.8,93.57,93.77,22520.0,84.9621,85.1163,84.9076,85.0891,22520.0
2016-03-03 11:30:00,93.69,93.93,93.58,93.7,15590.0,85.0165,85.2343,84.9167,85.0256,15590.0
2016-03-03 12:00:00,93.7,93.76,93.48,93.56,5198.0,85.0256,85.08,84.8259,84.8985,5198.0
2016-03-03 12:30:00,93.55,93.78,93.55,93.73,5145.0,84.8895,85.0982,84.8895,85.0528,5145.0
2016-03-03 13:00:00,93.79,94.01,93.79,94.01,31166.0,85.1072,85.3069,85.1072,85.3069,31166.0
2016-03-03 13:30:00,94.02,94.2,94.02,94.2,5912.0,85.316,85.4793,85.316,85.4793,5912.0
2016-03-03 14:00:00,94.19,94.3,94.13,94.21,10450.0,85.4702,85.57,85.4158,85.4884,10450.0
2016-03-03 14:30:00,94.2,94.3,94.15,94.24,10706.0,85.4793,85.57,85.4339,85.5156,10706.0
2016-03-03 15:00:00,94.23,94.34,94.19,94.27,23870.0,85.5065,85.6063,85.4702,85.5428,23870.0
2016-03-03 15:30:00,94.25,94.71,94.25,94.71,111276.0,85.5247,85.9421,85.5247,85.9421,111276.0
2016-03-04 09:30:00,94.84,94.98,94.68,94.87,72973.0,86.06,86.1871,85.9149,86.0873,72973.0
2016-03-04 10:00:00,94.88,95.05,94.84,94.98,64162.0,86.0963,86.2506,86.06,86.1871,64162.0
2016-03-04 10:30:00,94.98,95.2,94.95,95.12,45910.0,86.1871,86.3867,86.1599,86.3141,45910.0
2016-03-04 11:00:00,95.2,95.52,95.11,95.2,51499.0,86.3867,86.6771,86.305,86.3867,51499.0
2016-03-04 11:30:00,95.22,95.49,94.92,95.03,20450.0,86.4049,86.6499,86.1326,86.2325,20450.0
2016-03-04 12:00:00,95.04,95.14,94.91,94.99,9489.0,86.2415,86.3323,86.1236,86.1962,9489.0
2016-03-04 12:30:00,94.99,95.24,94.96,95.21,13504.0,86.1962,86.423,86.1689,86.3958,13504.0
2016-03-04 13:00:00,95.19,95.32,95.14,95.27,20429.0,86.3776,86.4956,86.3323,86.4502,20429.0
2016-03-04 13:30:00,95.26,95.5,95.19,95.44,12565.0,86.4412,86.6589,86.3776,86.6045,12565.0
2016-03-04 14:00:00,95.42,95.43,95.06,95.06,18884.0,86.5863,86.5954,86.2597,86.2597,18884.0
2016-03-04 14:30:00,95.02,95.11,94.7,94.87,31633.0,86.2234,86.305,85.933,86.0873,31633.0
2016-03-04 15:00:00,94.87,95.19,94.81,95.18,34448.0,86.0873,86.3776,86.0328,86.3686,34448.0
2016-03-04 15:30:00,95.18,95.42,95.12,95.32,88699.0,86.3686,86.5863,86.3141,86.4956,88699.0
2016-03-07 09:30:00,94.34,94.81,94.31,94.65,76018.0,85.6063,86.0328,85.5791,85.8876,76018.0
2016-03-07 10:00:00,94.66,94.99,94.61,94.85,39346.0,85.8967,86.1962,85.8513,86.0691,39346.0
2016-03-07 10:30:00,94.87,95.09,94.84,95.02,46266.0,86.0873,86.2869,86.06,86.2234,46266.0
2016-03-07 11:00:00,95.02,95.29,95.0,95.24,32862.0,86.2234,86.4684,86.2052,86.423,32862.0
2016-03-07 11:30:00,95.25,96.06,95.25,95.84,33760.0,86.4321,87.1671,86.4321,86.9675,33760.0
2016-03-07 12:00:00,95.84,96.16,95.84,96.07,30840.0,86.9675,87.2578,86.9675,87.1762,30840.0
2016-03-07 12:30:00,96.08,96.12,95.83,95.83,19478.0,87.1852,87.2215,86.9584,86.9584,19478.0
2016-03-07 13:00:00,95.85,96.01,95.67,95.81,31541.0,86.9765,87.1217,86.8132,86.9402,31541.0
2016-03-07 13:30:00,95.79,95.94,95.74,95.86,78470.0,86.9221,87.0582,86.8767,86.9856,78470.0
2016-03-07 14:00:00,95.86,96.05,95.63,95.94,75959.0,86.9856,87.158,86.7769,87.0582,75959.0
2016-03-07 14:30:00,95.93,95.93,95.54,95.63,86746.0,87.0491,87.0491,86.6952,86.7769,86746.0
2016-03-07 15:00:00,95.64,96.09,95.62,96.03,66043.0,86.786,87.1943,86.7678,87.1399,66043.0
2016-03-07 15:30:00,96.07,96.23,95.89,96.03,83203.0,87.1762,87.3214,87.0128,87.1399,83203.0
2016-03-08 09:30:00,94.61,94.98,94.61,94.67,83078.0,85.8513,86.1871,85.8513,85.9058,83078.0
2016-03-08 10:00:00,94.63,94.75,94.31,94.36,26215.0,85.8695,85.9784,85.5791,85.6245,26215.0
2016-03-08 10:30:00,94.3,94.5,94.23,94.5,24056.0,85.57,85.7515,85.5065,85.7515,24056.0
2016-03-08 11:00:00,94.47,94.75,94.44,94.58,24411.0,85.7243,85.9784,85.6971,85.8241,24411.0
2016-03-08 11:30:00,94.54,94.67,94.3,94.46,24681.0,85.7878,85.9058,85.57,85.7152,24681.0
2016-03-08 12:00:00,94.38,94.62,94.33,94.58,11958.0,85.6426,85.8604,85.5973,85.8241,11958.0
2016-03-08 12:30:00,94.62,94.62,94.08,94.19,22057.0,85.8604,85.8604,85.3704,85.4702,22057.0
2016-03-08 13:00:00,94.23,94.25,94.07,94.23,6641.0,85.5065,85.5247,85.3613,85.5065,6641.0
2016-03-08 13:30:00,94.23,94.31,94.09,94.1,5571.0,85.5065,85.5791,85.3795,85.3885,5571.0
2016-03-08 14:00:00,94.04,94.31,93.99,94.02,23000.0,85.3341,85.5791,85.2887,85.316,23000.0
2016-03-08 14:30:00,94.0,94.07,93.89,93.94,15888.0,85.2978,85.3613,85.198,85.2434,15888.0
2016-03-08 15:00:00,93.92,94.01,93.82,93.92,40422.0,85.2252,85.3069,85.1345,85.2252,40422.0
2016-03-08 15:30:00,93.89,94.01,93.72,93.83,40695.0,85.198,85.3069,85.0437,85.1435,40695.0
2016-03-09 09:30:00,94.09,94.2,93.94,94.2,28977.0,85.3795,85.4793,85.2434,85.4793,28977.0
2016-03-09 10:00:00,94.12,94.13,93.86,94.05,8071.0,85.4067,85.4158,85.1708,85.3432,8071.0
2016-03-09 10:30:00,94.06,94.46,94.04,94.14,21043.0,85.3522,85.7152,85.3341,85.4248,21043.0
2016-03-09 11:00:00,94.16,94.42,94.12,94.42,9875.0,85.443,85.6789,85.4067,85.6789,9875.0
2016-03-09 11:30:00,94.42,94.44,94.27,94.3,15001.0,85.6789,85.6971,85.5428,85.57,15001.0
2016-03-09 12:00:00,94.3,94.34,94.16,94.16,7324.0,85.57,85.6063,85.443,85.443,7324.0
2016-03-09 12:30:00,94.19,94.21,94.01,94.02,3370.0,85.4702,85.4884,85.3069,85.316,3370.0
2016-03-09 13:00:00,94.03,94.12,93.97,94.04,2565.0,85.325,85.4067,85.2706,85.3341,2565.0
2016-03-09 13:30:00,94.06,94.29,94.06,94.29,2000.0,85.3522,85.561,85.3522,85.561,2000.0
2016-03-09 14:00:00,94.31,94.32,94.2,94.2,2712.0,85.5791,85.5882,85.4793,85.4793,2712.0
2016-03-09 14:30:00,94.21,94.26,94.07,94.16,5601.0,85.4884,85.5337,85.3613,85.443,5601.0
2016-03-09 15:00:00,94.16,94.2,93.98,94.1,7209.0,85.443,85.4793,85.2797,85.3885,7209.0
2016-03-09 15:30:00,94.07,94.15,93.96,94.15,15562.0,85.3613,85.4339,85.2615,85.4339,15562.0
2016-03-10 09:30:00,96.43,97.54,96.29,97.47,204737.0,87.5028,88.5101,87.3758,88.4466,204737.0
2016-03-10 10:00:00,97.52,97.82,97.04,97.22,110212.0,88.4919,88.7642,88.0564,88.2197,110212.0
2016-03-10 10:30:00,97.25,97.32,96.02,96.09,147362.0,88.2469,88.3105,87.1308,87.1943,147362.0
2016-03-10 11:00:00,96.05,96.64,95.78,95.87,38446.0,87.158,87.6934,86.913,86.9947,38446.0
2016-03-10 11:30:00,95.82,96.06,95.6,95.92,18000.0,86.9493,87.1671,86.7497,87.0401,18000.0
2016-03-10 12:00:00,95.9,95.99,95.61,95.84,18278.0,87.0219,87.1036,86.7588,86.9675,18278.0
2016-03-10 12:30:00,95.86,95.89,95.12,95.38,27633.0,86.9856,87.0128,86.3141,86.55,27633.0
2016-03-10 13:00:00,95.45,95.56,95.2,95.48,20554.0,86.6136,86.7134,86.3867,86.6408,20554.0
2016-03-10 13:30:00,95.42,95.46,95.13,95.23,12134.0,86.5863,86.6226,86.3232,86.4139,12134.0
2016-03-10 14:00:00,95.24,95.55,95.12,95.51,9264.0,86.423,86.7043,86.3141,86.668,9264.0
2016-03-10 14:30:00,95.52,96.02,95.38,95.73,14455.0,86.6771,87.1308,86.55,86.8676,14455.0
2016-03-10 15:00:00,95.74,96.06,95.56,95.98,20943.0,86.8767,87.1671,86.7134,87.0945,20943.0
2016-03-10 15:30:00,96.0,96.0,95.65,95.94,43853.0,87.1127,87.1127,86.7951,87.0582,43853.0
2016-03-11 09:30:00,97.29,97.34,96.8,97.03,64911.0,88.2832,88.3286,87.8386,88.0473,64911.0
2016-03-11 10:00:00,97.07,97.1,96.94,96.97,22301.0,88.0836,88.1108,87.9656,87.9929,22301.0
2016-03-11 10:30:00,97.02,97.28,96.96,96.97,45122.0,88.0382,88.2742,87.9838,87.9929,45122.0
2016-03-11 11:00:00,96.98,97.25,96.98,97.18,35147.0,88.0019,88.2469,88.0019,88.1834,35147.0
2016-03-11 11:30:00,97.19,97.37,97.15,97.31,9689.0,88.1925,88.3558,88.1562,88.3014,9689.0
2016-03-11 12:00:00,97.29,97.3,97.09,97.14,6927.0,88.2832,88.2923,88.1017,88.1471,6927.0
2016-03-11 12:30:00,97.13,97.28,97.09,97.22,12300.0,88.138,88.2742,88.1017,88.2197,12300.0
2016-03-11 13:00:00,97.17,97.33,97.11,97.25,8235.0,88.1743,88.3195,88.1199,88.2469,8235.0
2016-03-11 13:30:00,97.3,97.45,97.23,97.45,3400.0,88.2923,88.4284,88.2288,88.4284,3400.0
2016-03-11 14:00:00,97.5,97.6,97.45,97.5,16587.0,88.4738,88.5645,88.4284,88.4738,16587.0
2016-03-11 14:30:00,97.49,97.67,97.49,97.58,33550.0,88.4647,88.628,88.4647,88.5464,33550.0
2016-03-11 15:00:00,97.58,97.77,97.57,97.64,30262.0,88.5464,88.7188,88.5373,88.6008,30262.0
2016-03-11 15:30:00,97.62,97.75,97.56,97.72,100051.0,88.5827,88.7006,88.5282,88.6734,100051.0
2016-03-14 09:30:00,97.47,97.48,96.61,96.85,118905.0,88.4466,88.4556,87.6662,87.884,118905.0
2016-03-14 10:00:00,96.88,97.31,96.82,97.29,18609.0,87.9112,88.3014,87.8567,88.2832,18609.0
2016-03-14 10:30:00,97.29,97.57,97.27,97.43,21513.0,88.2832,88.5373,88.2651,88.4103,21513.0
2016-03-14 11:00:00,97.44,97.88,97.36,97.82,21248.0,88.4193,88.8186,88.3467,88.7642,21248.0
2016-03-14 11:30:00,97.77,97.77,97.3,97.35,21774.0,88.7188,88.7188,88.2923,88.3377,21774.0
2016-03-14 12:00:00,97.39,97.56,97.26,97.28,20185.0,88.374,88.5282,88.256,88.2742,20185.0
2016-03-14 12:30:00,97.33,97.37,97.18,97.22,12274.0,88.3195,88.3558,88.1834,88.2197,12274.0
2016-03-14 13:00:00,97.24,97.24,97.02,97.04,7188.0,88.2379,88.2379,88.0382,88.0564,7188.0
2016-03-14 13:30:00,97.03,97.08,96.89,96.89,8981.0,88.0473,88.0927,87.9203,87.9203,8981.0
2016-03-14 14:00:00,96.92,96.92,96.66,96.73,23815.0,87.9475,87.9475,87.7116,87.7751,23815.0
2016-03-14 14:30:00,96.76,96.92,96.76,96.91,8455.0,87.8023,87.9475,87.8023,87.9384,8455.0
2016-03-14 15:00:00,96.88,97.1,96.88,97.08,15857.0,87.9112,88.1108,87.9112,88.0927,15857.0
2016-03-14 15:30:00,97.03,97.16,96.95,97.02,24453.0,88.0473,88.1653,87.9747,88.0382,24453.0
2016-03-15 09:30:00,96.52,96.73,96.52,96.64,25041.0,87.5845,87.7751,87.5845,87.6934,25041.0
2016-03-15 10:00:00,96.68,96.79,96.55,96.79,22944.0,87.7297,87.8295,87.6117,87.8295,22944.0
2016-03-15 10:30:00,96.78,96.81,96.35,96.36,7763.0,87.8204,87.8477,87.4302,87.4393,7763.0
2016-03-15 11:00:00,96.36,96.78,96.36,96.76,7403.0,87.4393,87.8204,87.4393,87.8023,7403.0
2016-03-15 11:30:00,96.78,96.85,96.63,96.7,13101.0,87.8204,87.884,87.6843,87.7478,13101.0
2016-03-15 12:00:00,96.69,96.69,96.45,96.58,6385.0,87.7388,87.7388,87.521,87.639,6385.0
2016-03-15 12:30:00,96.61,96.61,96.47,96.47,5418.0,87.6662,87.6662,87.5391,87.5391,5418.0
2016-03-15 13:00:00,96.5,96.73,96.5,96.72,6800.0,87.5664,87.7751,87.5664,87.766,6800.0
2016-03-15 13:30:00,96.81,96.92,96.67,96.78,13298.0,87.8477,87.9475,87.7206,87.8204,13298.0
2016-03-15 14:00:00,96.74,96.83,96.57,96.57,30142.0,87.7841,87.8658,87.6299,87.6299,30142.0
2016-03-15 14:30:00,96.56,96.64,96.32,96.41,24409.0,87.6208,87.6934,87.403,87.4847,24409.0
2016-03-15 15:00:00,96.39,96.5,96.29,96.42,38069.0,87.4665,87.5664,87.3758,87.4938,38069.0
2016-03-15 15:30:00,96.4,96.59,96.29,96.59,47003.0,87.4756,87.648,87.3758,87.648,47003.0
2016-03-16 09:30:00,96.0,96.12,95.71,95.73,34249.0,87.1127,87.2215,86.8495,86.8676,34249.0
2016-03-16 10:00:00,95.76,95.9,95.72,95.84,10392.0,86.8949,87.0219,86.8586,86.9675,10392.0
2016-03-16 10:30:00,95.85,96.06,95.77,95.91,20252.0,86.9765,87.1671,86.9039,87.031,20252.0
2016-03-16 11:00:00,95.9,96.12,95.87,96.1,19231.0,87.0219,87.2215,86.9947,87.2034,19231.0
2016-03-16 11:30:00,96.11,96.18,96.05,96.1,11150.0,87.2125,87.276,87.158,87.2034,11150.0
2016-03-16 12:00:00,96.16,96.37,96.16,96.26,13426.0,87.2578,87.4484,87.2578,87.3486,13426.0
2016-03-16 12:30:00,96.24,96.26,96.0,96.17,7040.0,87.3304,87.3486,87.1127,87.2669,7040.0
2016-03-16 13:00:00,96.15,96.18,96.06,96.18,3040.0,87.2488,87.276,87.1671,87.276,3040.0
2016-03-16 13:30:00,96.18,96.32,96.12,96.12,9681.0,87.276,87.403,87.2215,87.2215,9681.0
2016-03-16 14:00:00,96.16,97.12,96.16,97.12,26054.0,87.2578,88.129,87.2578,88.129,26054.0
2016-03-16 14:30:00,97.17,97.43,96.9,97.06,21934.0,88.1743,88.4103,87.9293,88.0745,21934.0
2016-03-16 15:00:00,96.91,97.21,96.87,97.06,24868.0,87.9384,88.2106,87.9021,88.0745,24868.0
2016-03-16 15:30:00,97.1,97.43,97.04,97.3,80240.0,88.1108,88.4103,88.0564,88.2923,80240.0
2016-03-17 09:30:00,96.72,97.09,96.56,96.76,62119.0,87.766,88.1017,87.6208,87.8023,62119.0
2016-03-17 10:00:00,96.9,97.08,96.8,96.97,11305.0,87.9293,88.0927,87.8386,87.9929,11305.0
2016-03-17 10:30:00,96.94,97.51,96.9,97.51,18495.0,87.9656,88.4829,87.9293,88.4829,18495.0
2016-03-17 11:00:00,97.49,97.59,97.34,97.5,11663.0,88.4647,88.5555,88.3286,88.4738,11663.0
2016-03-17 11:30:00,97.54,97.58,97.36,97.4,14162.0,88.5101,88.5464,88.3467,88.383,14162.0
2016-03-17 12:00:00,97.49,97.56,97.23,97.51,20833.0,88.4647,88.5282,88.2288,88.4829,20833.0
2016-03-17 12:30:00,97.52,97.79,97.51,97.67,8948.0,88.4919,88.7369,88.4829,88.628,8948.0
2016-03-17 13:00:00,97.74,97.75,97.54,97.6,6800.0,88.6916,88.7006,88.5101,88.5645,6800.0
2016-03-17 13:30:00,97.55,97.82,97.52,97.82,5536.0,88.5192,88.7642,88.4919,88.7642,5536.0
2016-03-17 14:00:00,97.77,97.96,97.71,97.81,13500.0,88.7188,88.8912,88.6643,88.7551,13500.0
2016-03-17 14:30:00,97.78,97.96,97.75,97.85,6605.0,88.7279,88.8912,88.7006,88.7914,6605.0
2016-03-17 15:00:00,97.85,97.97,97.79,97.87,6866.0,88.7914,88.9003,88.7369,88.8095,6866.0
2016-03-17 15:30:00,97.89,97.95,97.66,97.72,32714.0,88.8277,88.8821,88.619,88.6734,32714.0
2016-03-18 09:30:00,97.78,97.88,97.65,97.78,37718.0,88.7279,88.8186,88.6099,88.7279,37718.0
2016-03-18 10:00:00,97.74,98.12,97.69,97.95,19723.0,88.6916,89.0364,88.6462,88.8821,19723.0
2016-03-18 10:30:00,97.99,98.4,97.99,98.35,10268.0,88.9184,89.2905,88.9184,89.2451,10268.0
2016-03-18 11:00:00,98.34,98.39,98.1,98.15,7987.0,89.236,89.2814,89.0182,89.0636,7987.0
2016-03-18 11:30:00,98.28,98.35,98.14,98.25,7916.0,89.1816,89.2451,89.0545,89.1544,7916.0
2016-03-18 12:00:00,98.32,98.67,98.29,98.62,27644.0,89.2179,89.5355,89.1907,89.4901,27644.0
2016-03-18 12:30:00,98.57,98.57,98.1,98.25,19949.0,89.4447,89.4447,89.0182,89.1544,19949.0
2016-03-18 13:00:00,98.23,98.23,97.9,97.92,5696.0,89.1362,89.1362,88.8368,88.8549,5696.0
2016-03-18 13:30:00,97.96,98.01,97.77,97.85,39700.0,88.8912,88.9366,88.7188,88.7914,39700.0
2016-03-18 14:00:00,97.85,98.19,97.85,98.09,5114.0,88.7914,89.0999,88.7914,89.0092,5114.0
2016-03-18 14:30:00,98.09,98.14,97.96,97.96,7650.0,89.0092,89.0545,88.8912,88.8912,7650.0
2016-03-18 15:00:00,98.01,98.2,98.01,98.16,2900.0,88.9366,89.109,88.9366,89.0727,2900.0
2016-03-18 15:30:00,98.15,98.15,97.92,97.98,41711.0,89.0636,89.0636,88.8549,88.9093,41711.0
2016-03-21 09:30:00,97.46,97.97,97.39,97.79,93600.0,88.4375,88.9003,88.374,88.7369,93600.0
2016-03-21 10:00:00,97.85,97.86,97.41,97.49,35718.0,88.7914,88.8005,88.3921,88.4647,35718.0
2016-03-21 10:30:00,97.46,97.58,97.26,97.26,24274.0,88.4375,88.5464,88.256,88.256,24274.0
2016-03-21 11:00:00,97.29,97.56,97.23,97.47,18603.0,88.2832,88.5282,88.2288,88.4466,18603.0
2016-03-21 11:30:00,97.49,97.67,97.42,97.5,25930.0,88.4647,88.628,88.4012,88.4738,25930.0
2016-03-21 12:00:00,97.46,97.5,97.32,97.42,20411.0,88.4375,88.4738,88.3105,88.4012,20411.0
2016-03-21 12:30:00,97.43,97.53,97.3,97.4,11913.0,88.4103,88.501,88.2923,88.383,11913.0
2016-03-21 13:00:00,97.38,97.67,97.33,97.63,13319.0,88.3649,88.628,88.3195,88.5918,13319.0
2016-03-21 13:30:00,97.63,97.73,97.53,97.64,16125.0,88.5918,88.6825,88.501,88.6008,16125.0
2016-03-21 14:00:00,97.64,97.71,97.48,97.58,12818.0,88.6008,88.6643,88.4556,88.5464,12818.0
2016-03-21 14:30:00,97.57,97.61,97.43,97.57,7963.0,88.5373,88.5736,88.4103,88.5373,7963.0
2016-03-21 15:00:00,97.49,97.78,97.48,97.73,6726.0,88.4647,88.7279,88.4556,88.6825,6726.0
2016-03-21 15:30:00,97.7,97.96,97.58,97.81,47504.0,88.6553,88.8912,88.5464,88.7551,47504.0
2016-03-22 09:30:00,97.03,97.39,96.98,97.38,28372.0,88.0473,88.374,88.0019,88.3649,28372.0
2016-03-22 10:00:00,97.37,97.75,97.3,97.69,12607.0,88.3558,88.7006,88.2923,88.6462,12607.0
2016-03-22 10:30:00,97.7,98.04,97.67,97.94,6229.0,88.6553,88.9638,88.628,88.8731,6229.0
2016-03-22 11:00:00,97.84,98.17,97.79,97.84,34724.0,88.7823,89.0818,88.7369,88.7823,34724.0
2016-03-22 11:30:00,97.88,97.93,97.66,97.82,21728.0,88.8186,88.864,88.619,88.7642,21728.0
2016-03-22 12:00:00,97.86,98.23,97.81,98.23,13746.0,88.8005,89.1362,88.7551,89.1362,13746.0
2016-03-22 12:30:00,98.25,98.39,98.13,98.34,11785.0,89.1544,89.2814,89.0455,89.236,11785.0
2016-03-22 13:00:00,98.31,98.31,98.1,98.21,12011.0,89.2088,89.2088,89.0182,89.1181,12011.0
2016-03-22 13:30:00,98.25,98.3,98.19,98.23,12330.0,89.1544,89.1997,89.0999,89.1362,12330.0
2016-03-22 14:00:00,98.23,98.3,98.12,98.29,14180.0,89.1362,89.1997,89.0364,89.1907,14180.0
2016-03-22 14:30:00,98.27,98.54,98.23,98.23,20880.0,89.1725,89.4175,89.1362,89.1362,20880.0
2016-03-22 15:00:00,98.19,98.24,98.0,98.18,6600.0,89.0999,89.1453,88.9275,89.0908,6600.0
2016-03-22 15:30:00,98.14,98.52,98.1,98.25,55046.0,89.0545,89.3994,89.0182,89.1544,55046.0
2016-03-23 09:30:00,98.6,98.65,98.14,98.27,56442.0,89.472,89.5173,89.0545,89.1725,56442.0
2016-03-23 10:00:00,98.18,98.43,98.15,98.2,10133.0,89.0908,89.3177,89.0636,89.109,10133.0
2016-03-23 10:30:00,98.18,98.37,98.09,98.21,23226.0,89.0908,89.2632,89.0092,89.1181,23226.0
2016-03-23 11:00:00,98.19,98.19,97.96,98.1,20738.0,89.0999,89.0999,88.8912,89.0182,20738.0
2016-03-23 11:30:00,98.09,98.16,97.92,98.0,12862.0,89.0092,89.0727,88.8549,88.9275,12862.0
2016-03-23 12:00:00,98.02,98.36,98.02,98.34,10150.0,88.9456,89.2542,88.9456,89.236,10150.0
2016-03-23 12:30:00,98.38,98.42,98.21,98.22,5037.0,89.2723,89.3086,89.1181,89.1271,5037.0
2016-03-23 13:00:00,98.27,98.5,98.2,98.43,4235.0,89.1725,89.3812,89.109,89.3177,4235.0
2016-03-23 13:30:00,98.44,98.45,98.31,98.31,4509.0,89.3268,89.3358,89.2088,89.2088,4509.0
2016-03-23 14:00:00,98.33,98.33,98.08,98.08,12828.0,89.2269,89.2269,89.0001,89.0001,12828.0
2016-03-23 14:30:00,98.08,98.12,97.67,97.73,24634.0,89.0001,89.0364,88.628,88.6825,24634.0
2016-03-23 15:00:00,97.75,97.85,97.7,97.77,27081.0,88.7006,88.7914,88.6553,88.7188,27081.0
2016-03-23 15:30:00,97.77,97.98,97.69,97.71,99526.0,88.7188,88.9093,88.6462,88.6643,99526.0
2016-03-24 09:30:00,96.16,96.58,95.98,96.41,69783.0,87.2578,87.639,87.0945,87.4847,69783.0
2016-03-24 10:00:00,96.5,96.51,96.3,96.31,24327.0,87.5664,87.5754,87.3849,87.394,24327.0
2016-03-24 10:30:00,96.27,96.81,96.27,96.78,10935.0,87.3577,87.8477,87.3577,87.8204,10935.0
2016-03-24 11:00:00,96.78,96.9,96.65,96.68,8700.0,87.8204,87.9293,87.7025,87.7297,8700.0
2016-03-24 11:30:00,96.68,96.74,96.57,96.65,5261.0,87.7297,87.7841,87.6299,87.7025,5261.0
2016-03-24 12:00:00,96.67,96.84,96.46,96.63,10957.0,87.7206,87.8749,87.5301,87.6843,10957.0
2016-03-24 12:30:00,96.64,96.74,96.46,96.52,7331.0,87.6934,87.7841,87.5301,87.5845,7331.0
2016-03-24 13:00:00,96.6,96.72,96.57,96.69,6593.0,87.6571,87.766,87.6299,87.7388,6593.0
2016-03-24 13:30:00,96.58,96.69,96.51,96.59,8616.0,87.639,87.7388,87.5754,87.648,8616.0
2016-03-24 14:00:00,96.63,96.65,96.41,96.6,21715.0,87.6843,87.7025,87.4847,87.6571,21715.0
2016-03-24 14:30:00,96.59,96.69,96.51,96.56,12120.0,87.648,87.7388,87.5754,87.6208,12120.0
2016-03-24 15:00:00,96.57,96.66,96.52,96.66,17510.0,87.6299,87.7116,87.5845,87.7116,17510.0
2016-03-24 15:30:00,96.65,96.93,96.62,96.93,33959.0,87.7025,87.9566,87.6753,87.9566,33959.0
2016-03-28 09:30:00,97.37,97.47,96.9,97.0,5439.0,88.3558,88.4466,87.9293,88.0201,5439.0
2016-03-28 10:00:00,96.92,96.96,96.69,96.83,3209.0,87.9475,87.9838,87.7388,87.8658,3209.0
2016-03-28 10:30:00,96.84,96.9,96.75,96.86,7292.0,87.8749,87.9293,87.7932,87.893,7292.0
2016-03-28 11:00:00,96.89,97.22,96.88,97.09,16260.0,87.9203,88.2197,87.9112,88.1017,16260.0
2016-03-28 11:30:00,97.09,97.33,97.02,97.31,12474.0,88.1017,88.3195,88.0382,88.3014,12474.0
2016-03-28 12:00:00,97.32,97.41,97.25,97.35,5000.0,88.3105,88.3921,88.2469,88.3377,5000.0
2016-03-28 12:30:00,97.41,97.57,97.37,97.39,6662.0,88.3921,88.5373,88.3558,88.374,6662.0
2016-03-28 13:00:00,97.39,97.39,97.17,97.29,7577.0,88.374,88.374,88.1743,88.2832,7577.0
2016-03-28 13:30:00,97.29,97.31,97.24,97.24,2600.0,88.2832,88.3014,88.2379,88.2379,2600.0
2016-03-28 14:00:00,97.28,97.46,97.24,97.43,10717.0,88.2742,88.4375,88.2379,88.4103,10717.0
2016-03-28 14:30:00,97.4,97.46,97.31,97.33,8100.0,88.383,88.4375,88.3014,88.3195,8100.0
2016-03-28 15:00:00,97.34,97.65,97.34,97.51,18100.0,88.3286,88.6099,88.3286,88.4829,18100.0
2016-03-28 15:30:00,97.48,97.64,97.35,97.47,37570.0,88.4556,88.6008,88.3377,88.4466,37570.0
2016-03-29 09:30:00,98.34,98.6,98.17,98.57,67180.0,89.236,89.472,89.0818,89.4447,67180.0
2016-03-29 10:00:00,98.62,98.81,98.55,98.65,46645.0,89.4901,89.6625,89.4266,89.5173,46645.0
2016-03-29 10:30:00,98.66,98.71,98.37,98.39,15833.0,89.5264,89.5718,89.2632,89.2814,15833.0
2016-03-29 11:00:00,98.39,98.67,98.3,98.62,18833.0,89.2814,89.5355,89.1997,89.4901,18833.0
2016-03-29 11:30:00,98.67,98.88,98.63,98.8,7483.0,89.5355,89.726,89.4992,89.6534,7483.0
2016-03-29 12:00:00,98.79,99.33,98.71,99.28,7560.0,89.6444,90.1344,89.5718,90.089,7560.0
2016-03-29 12:30:00,99.35,99.63,99.22,99.46,12718.0,90.1525,90.4066,90.0346,90.2523,12718.0
2016-03-29 13:00:00,99.49,99.6,99.41,99.46,14581.0,90.2796,90.3794,90.207,90.2523,14581.0
2016-03-29 13:30:00,99.45,99.77,99.39,99.77,11779.0,90.2433,90.5336,90.1888,90.5336,11779.0
2016-03-29 14:00:00,99.73,99.93,99.65,99.9,24565.0,90.4973,90.6788,90.4247,90.6516,24565.0
2016-03-29 14:30:00,99.87,100.03,99.74,100.0,43816.0,90.6244,90.7696,90.5064,90.7423,43816.0
2016-03-29 15:00:00,100.05,100.18,99.98,100.05,18226.0,90.7877,90.9057,90.7242,90.7877,18226.0
2016-03-29 15:30:00,100.02,100.11,99.87,100.01,50150.0,90.7605,90.8422,90.6244,90.7514,50150.0
2016-03-30 09:30:00,101.17,101.83,101.12,101.83,70284.0,91.804,92.4029,91.7587,92.4029,70284.0
2016-03-30 10:00:00,101.82,101.88,101.46,101.54,67394.0,92.3939,92.4483,92.0672,92.1398,67394.0
2016-03-30 10:30:00,101.52,101.73,101.46,101.55,27251.0,92.1216,92.3122,92.0672,92.1489,27251.0
2016-03-30 11:00:00,101.56,101.59,101.33,101.35,32901.0,92.1579,92.1851,91.9492,91.9674,32901.0
2016-03-30 11:30:00,101.31,101.33,101.06,101.13,28672.0,91.9311,91.9492,91.7042,91.7677,28672.0
2016-03-30 12:00:00,101.14,101.17,100.86,100.93,7450.0,91.7768,91.804,91.5227,91.5862,7450.0
2016-03-30 12:30:00,100.88,101.19,100.74,100.74,16290.0,91.5409,91.8222,91.4138,91.4138,16290.0
2016-03-30 13:00:00,100.75,100.88,100.57,100.57,8608.0,91.4229,91.5409,91.2596,91.2596,8608.0
2016-03-30 13:30:00,100.57,100.81,100.57,100.75,13110.0,91.2596,91.4774,91.2596,91.4229,13110.0
2016-03-30 14:00:00,100.72,100.93,100.71,100.92,31361.0,91.3957,91.5862,91.3866,91.5772,31361.0
2016-03-30 14:30:00,100.98,101.05,100.85,100.96,9901.0,91.6316,91.6951,91.5137,91.6135,9901.0
2016-03-30 15:00:00,100.98,101.41,100.89,101.36,30450.0,91.6316,92.0218,91.55,91.9764,30450.0
2016-03-30 15:30:00,101.35,101.38,101.11,101.18,44346.0,91.9674,91.9946,91.7496,91.8131,44346.0
2016-03-31 09:30:00,101.48,101.52,101.2,101.27,92844.0,92.0853,92.1216,91.8313,91.8948,92844.0
2016-03-31 10:00:00,101.28,101.71,101.27,101.32,39464.0,91.9038,92.294,91.8948,91.9401,39464.0
2016-03-31 10:30:00,101.36,101.67,101.28,101.52,31620.0,91.9764,92.2577,91.9038,92.1216,31620.0
2016-03-31 11:00:00,101.53,101.79,101.53,101.68,19254.0,92.1307,92.3666,92.1307,92.2668,19254.0
2016-03-31 11:30:00,101.71,101.92,100.59,101.18,120527.0,92.294,92.4846,91.2777,91.8131,120527.0
2016-03-31 12:00:00,101.2,101.33,101.0,101.01,24646.0,91.8313,91.9492,91.6498,91.6588,24646.0
2016-03-31 12:30:00,101.01,101.27,100.59,101.05,37328.0,91.6588,91.8948,91.2777,91.6951,37328.0
2016-03-31 13:00:00,100.86,101.08,100.86,100.88,11950.0,91.5227,91.7224,91.5227,91.5409,11950.0
2016-03-31 13:30:00,100.88,100.94,100.67,100.8,20760.0,91.5409,91.5953,91.3503,91.4683,20760.0
2016-03-31 14:00:00,100.77,100.77,100.55,100.61,16744.0,91.4411,91.4411,91.2414,91.2959,16744.0
2016-03-31 14:30:00,100.6,100.82,100.6,100.73,15335.0,91.2868,91.4864,91.2868,91.4048,15335.0
2016-03-31 15:00:00,100.69,100.78,100.6,100.72,23163.0,91.3685,91.4501,91.2868,91.3957,23163.0
2016-03-31 15:30:00,100.72,100.77,100.34,100.4,79909.0,91.3957,91.4411,91.0509,91.1053,79909.0
2016-04-01 09:30:00,99.4,99.56,99.33,99.41,51462.0,90.1979,90.3431,90.1344,90.207,51462.0
2016-04-01 10:00:00,99.41,99.96,99.3,99.77,20752.0,90.207,90.706,90.1071,90.5336,20752.0
2016-04-01 10:30:00,99.79,99.83,99.42,99.51,18265.0,90.5518,90.5881,90.216,90.2977,18265.0
2016-04-01 11:00:00,99.51,99.98,99.51,99.85,19025.0,90.2977,90.7242,90.2977,90.6062,19025.0
2016-04-01 11:30:00,99.81,100.27,99.81,99.92,18495.0,90.5699,90.9873,90.5699,90.6698,18495.0
2016-04-01 12:00:00,100.0,100.0,99.87,99.93,6548.0,90.7423,90.7423,90.6244,90.6788,6548.0
2016-04-01 12:30:00,99.87,100.18,99.82,100.07,16472.0,90.6244,90.9057,90.579,90.8059,16472.0
2016-04-01 13:00:00,100.1,100.28,100.06,100.22,7282.0,90.8331,90.9964,90.7968,90.942,7282.0
2016-04-01 13:30:00,100.2,100.42,100.15,100.29,19497.0,90.9238,91.1235,90.8785,91.0055,19497.0
2016-04-01 14:00:00,100.27,100.34,100.19,100.19,6170.0,90.9873,91.0509,90.9148,90.9148,6170.0
2016-04-01 14:30:00,100.22,100.42,100.21,100.35,10548.0,90.942,91.1235,90.9329,91.0599,10548.0
2016-04-01 15:00:00,100.35,100.41,100.3,100.39,9010.0,91.0599,91.1144,91.0146,91.0962,9010.0
2016-04-01 15:30:00,100.38,100.63,100.35,100.53,26751.0,91.0872,91.314,91.0599,91.2233,26751.0
2016-04-04 09:30:00,102.14,102.48,102.06,102.45,133787.0,92.6842,92.9928,92.6116,92.9655,133787.0
2016-04-04 10:00:00,102.42,102.6,102.15,102.19,43544.0,92.9383,93.1016,92.6933,92.7296,43544.0
2016-04-04 10:30:00,102.11,102.26,101.81,101.96,65970.0,92.657,92.7931,92.3848,92.5209,65970.0
2016-04-04 11:00:00,101.95,102.24,101.82,101.89,47075.0,92.5118,92.775,92.3939,92.4574,47075.0
2016-04-04 11:30:00,101.93,102.32,101.76,102.32,45614.0,92.4937,92.8476,92.3394,92.8476,45614.0
2016-04-04 12:00:00,102.35,102.54,102.19,102.32,22510.0,92.8748,93.0472,92.7296,92.8476,22510.0
2016-04-04 12:30:00,102.33,102.57,102.33,102.48,12699.0,92.8566,93.0744,92.8566,92.9928,12699.0
2016-04-04 13:00:00,102.49,102.49,102.28,102.45,15057.0,93.0018,93.0018,92.8113,92.9655,15057.0
2016-04-04 13:30:00,102.4,102.41,102.04,102.04,11800.0,92.9202,92.9292,92.5935,92.5935,11800.0
2016-04-04 14:00:00,102.06,102.06,101.56,101.76,27998.0,92.6116,92.6116,92.1579,92.3394,27998.0
2016-04-04 14:30:00,101.8,101.85,101.74,101.77,16595.0,92.3757,92.4211,92.3213,92.3485,16595.0
2016-04-04 15:00:00,101.8,101.83,101.56,101.63,5900.0,92.3757,92.4029,92.1579,92.2214,5900.0
2016-04-04 15:30:00,101.64,101.73,101.55,101.59,40870.0,92.2305,92.3122,92.1489,92.1851,40870.0
2016-04-05 09:30:00,99.58,99.9,99.52,99.81,149184.0,90.3612,90.6516,90.3068,90.5699,149184.0
2016-04-05 10:00:00,99.82,99.99,99.52,99.82,73353.0,90.579,90.7333,90.3068,90.579,73353.0
2016-04-05 10:30:00,99.84,99.92,99.72,99.88,64863.0,90.5972,90.6698,90.4883,90.6335,64863.0
2016-04-05 11:00:00,99.92,100.12,99.82,100.0,58608.0,90.6698,90.8512,90.579,90.7423,58608.0
2016-04-05 11:30:00,100.03,100.07,99.36,99.54,36563.0,90.7696,90.8059,90.1616,90.3249,36563.0
2016-04-05 12:00:00,99.58,99.76,99.28,99.56,37913.0,90.3612,90.5246,90.089,90.3431,37913.0
2016-04-05 12:30:00,99.53,99.77,99.32,99.61,30577.0,90.3159,90.5336,90.1253,90.3884,30577.0
2016-04-05 13:00:00,99.61,99.78,99.51,99.73,26224.0,90.3884,90.5427,90.2977,90.4973,26224.0
2016-04-05 13:30:00,99.72,99.86,99.66,99.86,23563.0,90.4883,90.6153,90.4338,90.6153,23563.0
2016-04-05 14:00:00,99.85,99.86,99.66,99.77,25434.0,90.6062,90.6153,90.4338,90.5336,25434.0
2016-04-05 14:30:00,99.78,99.95,99.77,99.95,10210.0,90.5427,90.697,90.5336,90.697,10210.0
2016-04-05 15:00:00,99.94,99.94,99.69,99.72,37685.0,90.6879,90.6879,90.461,90.4883,37685.0
2016-04-05 15:30:00,99.72,99.74,99.37,99.51,44759.0,90.4883,90.5064,90.1707,90.2977,44759.0
2016-04-06 09:30:00,99.37,99.56,99.33,99.53,79717.0,90.1707,90.3431,90.1344,90.3159,79717.0
2016-04-06 10:00:00,99.5,99.67,99.29,99.37,27849.0,90.2886,90.4429,90.0981,90.1707,27849.0
2016-04-06 10:30:00,99.38,99.79,99.38,99.7,31853.0,90.1797,90.5518,90.1797,90.4701,31853.0
2016-04-06 11:00:00,99.77,100.29,99.72,100.18,23582.0,90.5336,91.0055,90.4883,90.9057,23582.0
2016-04-06 11:30:00,100.19,100.42,100.07,100.38,14224.0,90.9148,91.1235,90.8059,91.0872,14224.0
2016-04-06 12:00:00,100.33,100.44,100.2,100.4,2124.0,91.0418,91.1416,90.9238,91.1053,2124.0
2016-04-06 12:30:00,100.35,100.42,100.24,100.3,5651.0,91.0599,91.1235,90.9601,91.0146,5651.0
2016-04-06 13:00:00,100.35,100.53,100.35,100.49,4242.0,91.0599,91.2233,91.0599,91.187,4242.0
2016-04-06 13:30:00,100.5,100.58,100.43,100.5,7925.0,91.1961,91.2687,91.1325,91.1961,7925.0
2016-04-06 14:00:00,100.41,100.41,100.15,100.3,18643.0,91.1144,91.1144,90.8785,91.0146,18643.0
2016-04-06 14:30:00,100.31,100.67,100.26,100.64,22428.0,91.0236,91.3503,90.9783,91.3231,22428.0
2016-04-06 15:00:00,100.64,100.98,100.62,100.93,36350.0,91.3231,91.6316,91.3049,91.5862,36350.0
2016-04-06 15:30:00,100.95,101.17,100.9,101.08,56154.0,91.6044,91.804,91.559,91.7224,56154.0
2016-04-07 09:30:00,100.75,100.95,100.48,100.59,65848.0,91.4229,91.6044,91.1779,91.2777,65848.0
2016-04-07 10:00:00,100.61,100.94,100.52,100.6,30025.0,91.2959,91.5953,91.2142,91.2868,30025.0
2016-04-07 10:30:00,100.52,100.63,100.33,100.55,15272.0,91.2142,91.314,91.0418,91.2414,15272.0
2016-04-07 11:00:00,100.52,100.63,100.35,100.5,16685.0,91.2142,91.314,91.0599,91.1961,16685.0
2016-04-07 11:30:00,100.61,100.83,100.53,100.65,4642.0,91.2959,91.4955,91.2233,91.3322,4642.0
2016-04-07 12:00:00,100.66,100.66,100.44,100.55,1700.0,91.3412,91.3412,91.1416,91.2414,1700.0
2016-04-07 12:30:00,100.55,100.66,100.47,100.65,4000.0,91.2414,91.3412,91.1688,91.3322,4000.0
2016-04-07 13:00:00,100.61,100.91,100.61,100.85,14942.0,91.2959,91.5681,91.2959,91.5137,14942.0
2016-04-07 13:30:00,100.8,100.8,100.45,100.45,40110.0,91.4683,91.4683,91.1507,91.1507,40110.0
2016-04-07 14:00:00,100.48,100.48,100.12,100.32,12946.0,91.1779,91.1779,90.8512,91.0327,12946.0
2016-04-07 14:30:00,100.36,100.36,99.98,100.01,13625.0,91.069,91.069,90.7242,90.7514,13625.0
2016-04-07 15:00:00,100.01,100.27,99.95,100.19,18192.0,90.7514,90.9873,90.697,90.9148,18192.0
2016-04-07 15:30:00,100.16,100.3,100.03,100.1,20927.0,90.8875,91.0146,90.7696,90.8331,20927.0
2016-04-08 09:30:00,100.88,101.05,100.84,101.02,33567.0,91.5409,91.6951,91.5046,91.6679,33567.0
2016-04-08 10:00:00,101.09,101.33,101.08,101.31,22709.0,91.7314,91.9492,91.7224,91.9311,22709.0
2016-04-08 10:30:00,101.34,101.36,101.05,101.14,13594.0,91.9583,91.9764,91.6951,91.7768,13594.0
2016-04-08 11:00:00,101.09,101.29,100.93,101.04,26498.0,91.7314,91.9129,91.5862,91.6861,26498.0
2016-04-08 11:30:00,101.02,101.13,100.85,100.94,25460.0,91.6679,91.7677,91.5137,91.5953,25460.0
2016-04-08 12:00:00,100.99,101.01,100.71,100.71,5473.0,91.6407,91.6588,91.3866,91.3866,5473.0
2016-04-08 12:30:00,100.65,100.95,100.59,100.95,5865.0,91.3322,91.6044,91.2777,91.6044,5865.0
2016-04-08 13:00:00,100.8,100.85,100.68,100.69,12383.0,91.4683,91.5137,91.3594,91.3685,12383.0
2016-04-08 13:30:00,100.71,100.92,100.69,100.83,15509.0,91.3866,91.5772,91.3685,91.4955,15509.0
2016-04-08 14:00:00,100.93,100.93,100.76,100.83,7510.0,91.5862,91.5862,91.432,91.4955,7510.0
2016-04-08 14:30:00,100.84,100.84,100.54,100.54,14070.0,91.5046,91.5046,91.2324,91.2324,14070.0
2016-04-08 15:00:00,100.61,100.61,100.46,100.57,4835.0,91.2959,91.2959,91.1598,91.2596,4835.0
2016-04-08 15:30:00,100.51,100.68,100.38,100.68,17818.0,91.2051,91.3594,91.0872,91.3594,17818.0
2016-04-11 09:30:00,100.85,101.36,100.7,101.36,33246.0,91.5137,91.9764,91.3775,91.9764,33246.0
2016-04-11 10:00:00,101.36,101.54,101.3,101.51,15970.0,91.9764,92.1398,91.922,92.1126,15970.0
2016-04-11 10:30:00,101.49,101.56,101.06,101.1,15838.0,92.0944,92.1579,91.7042,91.7405,15838.0
2016-04-11 11:00:00,101.1,101.23,101.03,101.1,16599.0,91.7405,91.8585,91.677,91.7405,16599.0
2016-04-11 11:30:00,101.11,101.16,100.65,100.7,12861.0,91.7496,91.795,91.3322,91.3775,12861.0
2016-04-11 12:00:00,100.75,100.86,100.7,100.86,1644.0,91.4229,91.5227,91.3775,91.5227,1644.0
2016-04-11 12:30:00,100.86,100.88,100.67,100.88,1445.0,91.5227,91.5409,91.3503,91.5409,1445.0
2016-04-11 13:00:00,100.91,100.97,100.88,100.88,1700.0,91.5681,91.6225,91.5409,91.5409,1700.0
2016-04-11 13:30:00,100.77,100.8,100.66,100.73,1200.0,91.4411,91.4683,91.3412,91.4048,1200.0
2016-04-11 14:00:00,100.75,100.81,100.63,100.71,6113.0,91.4229,91.4774,91.314,91.3866,6113.0
2016-04-11 14:30:00,100.69,100.94,100.65,100.89,9579.0,91.3685,91.5953,91.3322,91.55,9579.0
2016-04-11 15:00:00,100.85,100.86,100.45,100.5,17314.0,91.5137,91.5227,91.1507,91.1961,17314.0
2016-04-11 15:30:00,100.52,100.57,100.14,100.17,18462.0,91.2142,91.2596,90.8694,90.8966,18462.0
2016-04-12 09:30:00,100.67,100.84,100.11,100.14,41170.0,91.3503,91.5046,90.8422,90.8694,41170.0
2016-04-12 10:00:00,100.14,100.16,99.7,99.84,14741.0,90.8694,90.8875,90.4701,90.5972,14741.0
2016-04-12 10:30:00,99.97,100.49,99.77,100.42,28119.0,90.7151,91.187,90.5336,91.1235,28119.0
2016-04-12 11:00:00,100.41,100.8,100.21,100.74,21905.0,91.1144,91.4683,90.9329,91.4138,21905.0
2016-04-12 11:30:00,100.65,100.72,100.49,100.61,12266.0,91.3322,91.3957,91.187,91.2959,12266.0
2016-04-12 12:00:00,100.62,100.93,100.54,100.84,3200.0,91.3049,91.5862,91.2324,91.5046,3200.0
2016-04-12 12:30:00,100.84,100.96,100.71,100.87,9595.0,91.5046,91.6135,91.3866,91.5318,9595.0
2016-04-12 13:00:00,100.8,100.92,100.68,100.9,14100.0,91.4683,91.5772,91.3594,91.559,14100.0
2016-04-12 13:30:00,100.9,100.98,100.83,100.93,13193.0,91.559,91.6316,91.4955,91.5862,13193.0
2016-04-12 14:00:00,100.95,101.23,100.87,101.1,21171.0,91.6044,91.8585,91.5318,91.7405,21171.0
2016-04-12 14:30:00,101.08,101.08,100.76,100.8,22067.0,91.7224,91.7224,91.432,91.4683,22067.0
2016-04-12 15:00:00,100.78,100.93,100.67,100.76,15881.0,91.4501,91.5862,91.3503,91.432,15881.0
2016-04-12 15:30:00,100.75,100.85,100.68,100.85,20688.0,91.4229,91.5137,91.3594,91.5137,20688.0
2016-04-13 09:30:00,101.59,101.91,101.55,101.73,39172.0,92.1851,92.4755,92.1489,92.3122,39172.0
2016-04-13 10:00:00,101.71,101.77,101.42,101.75,70841.0,92.294,92.3485,92.0309,92.3303,70841.0
2016-04-13 10:30:00,101.76,101.8,101.4,101.4,13038.0,92.3394,92.3757,92.0127,92.0127,13038.0
2016-04-13 11:00:00,101.37,101.76,101.28,101.76,24750.0,91.9855,92.3394,91.9038,92.3394,24750.0
2016-04-13 11:30:00,101.77,101.92,101.55,101.56,23698.0,92.3485,92.4846,92.1489,92.1579,23698.0
2016-04-13 12:00:00,101.53,101.59,101.35,101.57,7802.0,92.1307,92.1851,91.9674,92.167,7802.0
2016-04-13 12:30:00,101.56,101.75,101.38,101.56,20622.0,92.1579,92.3303,91.9946,92.1579,20622.0
2016-04-13 13:00:00,101.57,101.63,101.5,101.61,11250.0,92.167,92.2214,92.1035,92.2033,11250.0
2016-04-13 13:30:00,101.56,101.61,101.5,101.58,9538.0,92.1579,92.2033,92.1035,92.1761,9538.0
2016-04-13 14:00:00,101.72,101.78,101.56,101.7,20588.0,92.3031,92.3576,92.1579,92.285,20588.0
2016-04-13 14:30:00,101.72,101.85,101.72,101.78,9544.0,92.3031,92.4211,92.3031,92.3576,9544.0
2016-04-13 15:00:00,101.77,101.93,101.74,101.9,8343.0,92.3485,92.4937,92.3213,92.4664,8343.0
2016-04-13 15:30:00,101.93,102.2,101.93,102.05,37624.0,92.4937,92.7387,92.4937,92.6026,37624.0
2016-04-14 09:30:00,100.79,100.8,100.01,100.03,163764.0,91.4592,91.4683,90.7514,90.7696,163764.0
2016-04-14 10:00:00,100.01,100.29,99.85,100.26,48130.0,90.7514,91.0055,90.6062,90.9783,48130.0
2016-04-14 10:30:00,100.28,100.36,100.03,100.11,33499.0,90.9964,91.069,90.7696,90.8422,33499.0
2016-04-14 11:00:00,100.1,100.29,99.81,99.91,35008.0,90.8331,91.0055,90.5699,90.6607,35008.0
2016-04-14 11:30:00,99.9,100.18,99.77,100.13,27459.0,90.6516,90.9057,90.5336,90.8603,27459.0
2016-04-14 12:00:00,100.17,100.41,100.16,100.37,8649.0,90.8966,91.1144,90.8875,91.0781,8649.0
2016-04-14 12:30:00,100.38,100.58,100.36,100.51,12010.0,91.0872,91.2687,91.069,91.2051,12010.0
2016-04-14 13:00:00,100.55,100.7,100.52,100.66,10455.0,91.2414,91.3775,91.2142,91.3412,10455.0
2016-04-14 13:30:00,100.64,100.68,100.56,100.59,13954.0,91.3231,91.3594,91.2505,91.2777,13954.0
2016-04-14 14:00:00,100.64,100.67,100.48,100.48,18329.0,91.3231,91.3503,91.1779,91.1779,18329.0
2016-04-14 14:30:00,100.44,100.56,100.37,100.51,20684.0,91.1416,91.2505,91.0781,91.2051,20684.0
2016-04-14 15:00:00,100.51,100.51,100.31,100.45,27590.0,91.2051,91.2051,91.0236,91.1507,27590.0
2016-04-14 15:30:00,100.44,100.58,100.25,100.37,35594.0,91.1416,91.2687,90.9692,91.0781,35594.0
2016-04-15 09:30:00,99.87,100.41,99.7,100.41,93520.0,90.6244,91.1144,90.4701,91.1144,93520.0
2016-04-15 10:00:00,100.41,100.44,100.1,100.3,53381.0,91.1144,91.1416,90.8331,91.0146,53381.0
2016-04-15 10:30:00,100.3,100.52,100.3,100.38,18040.0,91.0146,91.2142,91.0146,91.0872,18040.0
2016-04-15 11:00:00,100.36,100.41,100.13,100.21,26321.0,91.069,91.1144,90.8603,90.9329,26321.0
2016-04-15 11:30:00,100.25,100.33,99.96,99.96,19438.0,90.9692,91.0418,90.706,90.706,19438.0
2016-04-15 12:00:00,99.99,100.04,99.91,100.03,15872.0,90.7333,90.7786,90.6607,90.7696,15872.0
2016-04-15 12:30:00,100.01,100.03,99.85,99.85,11504.0,90.7514,90.7696,90.6062,90.6062,11504.0
2016-04-15 13:00:00,99.84,99.85,99.65,99.67,18754.0,90.5972,90.6062,90.4247,90.4429,18754.0
2016-04-15 13:30:00,99.68,99.73,99.58,99.62,20807.0,90.452,90.4973,90.3612,90.3975,20807.0
2016-04-15 14:00:00,99.61,99.64,99.44,99.55,32250.0,90.3884,90.4157,90.2342,90.334,32250.0
2016-04-15 14:30:00,99.58,99.65,99.47,99.59,23695.0,90.3612,90.4247,90.2614,90.3703,23695.0
2016-04-15 15:00:00,99.6,99.61,99.41,99.57,48528.0,90.3794,90.3884,90.207,90.3522,48528.0
2016-04-15 15:30:00,99.57,99.63,99.31,99.55,77066.0,90.3522,90.4066,90.1162,90.334,77066.0
2016-04-18 09:30:00,98.86,99.62,98.79,99.6,47817.0,89.7079,90.3975,89.6444,90.3794,47817.0
2016-04-18 10:00:00,99.63,99.92,99.54,99.83,20891.0,90.4066,90.6698,90.3249,90.5881,20891.0
2016-04-18 10:30:00,99.86,100.04,99.83,99.91,17737.0,90.6153,90.7786,90.5881,90.6607,17737.0
2016-04-18 11:00:00,99.91,99.91,99.46,99.47,21004.0,90.6607,90.6607,90.2523,90.2614,21004.0
2016-04-18 11:30:00,99.42,99.43,99.11,99.14,8882.0,90.216,90.2251,89.9347,89.962,8882.0
2016-04-18 12:00:00,99.17,99.39,99.17,99.34,6454.0,89.9892,90.1888,89.9892,90.1434,6454.0
2016-04-18 12:30:00,99.43,99.53,99.39,99.47,4498.0,90.2251,90.3159,90.1888,90.2614,4498.0
2016-04-18 13:00:00,99.51,99.52,99.18,99.23,24932.0,90.2977,90.3068,89.9983,90.0436,24932.0
2016-04-18 13:30:00,99.22,99.33,99.18,99.2,9012.0,90.0346,90.1344,89.9983,90.0164,9012.0
2016-04-18 14:00:00,99.26,99.3,99.17,99.19,7478.0,90.0709,90.1071,89.9892,90.0073,7478.0
2016-04-18 14:30:00,99.2,99.34,99.17,99.27,29993.0,90.0164,90.1434,89.9892,90.0799,29993.0
2016-04-18 15:00:00,99.27,99.32,99.13,99.14,43456.0,90.0799,90.1253,89.9529,89.962,43456.0
2016-04-18 15:30:00,99.13,99.31,99.12,99.23,47084.0,89.9529,90.1162,89.9438,90.0436,47084.0
2016-04-19 09:30:00,100.24,100.26,99.93,100.1,135455.0,90.9601,90.9783,90.6788,90.8331,135455.0
2016-04-19 10:00:00,100.1,100.31,100.08,100.3,67526.0,90.8331,91.0236,90.8149,91.0146,67526.0
2016-04-19 10:30:00,100.29,100.65,100.22,100.64,63085.0,91.0055,91.3322,90.942,91.3231,63085.0
2016-04-19 11:00:00,100.62,100.74,100.43,100.47,37199.0,91.3049,91.4138,91.1325,91.1688,37199.0
2016-04-19 11:30:00,100.47,100.65,99.99,100.0,52740.0,91.1688,91.3322,90.7333,90.7423,52740.0
2016-04-19 12:00:00,99.99,99.99,99.6,99.67,28100.0,90.7333,90.7333,90.3794,90.4429,28100.0
2016-04-19 12:30:00,99.71,99.77,99.42,99.77,35966.0,90.4792,90.5336,90.216,90.5336,35966.0
2016-04-19 13:00:00,99.77,99.98,99.75,99.78,24844.0,90.5336,90.7242,90.5155,90.5427,24844.0
2016-04-19 13:30:00,99.81,99.89,99.48,99.7,39907.0,90.5699,90.6425,90.2705,90.4701,39907.0
2016-04-19 14:00:00,99.73,99.8,99.54,99.56,47309.0,90.4973,90.5609,90.3249,90.3431,47309.0
2016-04-19 14:30:00,99.55,99.67,99.48,99.5,37802.0,90.334,90.4429,90.2705,90.2886,37802.0
2016-04-19 15:00:00,99.49,99.89,99.35,99.84,52005.0,90.2796,90.6425,90.1525,90.5972,52005.0
2016-04-19 15:30:00,99.84,99.91,99.64,99.75,104559.0,90.5972,90.6607,90.4157,90.5155,104559.0
2016-04-20 09:30:00,99.01,99.56,95.9,97.34,293620.0,89.844,90.3431,87.0219,88.3286,293620.0
2016-04-20 10:00:00,97.44,97.52,96.32,96.7,137643.0,88.4193,88.4919,87.403,87.7478,137643.0
2016-04-20 10:30:00,96.71,96.79,96.23,96.23,97863.0,87.7569,87.8295,87.3214,87.3214,97863.0
2016-04-20 11:00:00,96.26,96.38,95.91,95.95,104394.0,87.3486,87.4575,87.031,87.0673,104394.0
2016-04-20 11:30:00,95.96,95.96,95.28,95.64,117093.0,87.0764,87.0764,86.4593,86.786,117093.0
2016-04-20 12:00:00,95.65,95.69,95.13,95.24,59747.0,86.7951,86.8313,86.3232,86.423,59747.0
2016-04-20 12:30:00,95.3,96.3,95.3,96.1,41438.0,86.4775,87.3849,86.4775,87.2034,41438.0
2016-04-20 13:00:00,96.1,96.55,95.92,96.45,46802.0,87.2034,87.6117,87.0401,87.521,46802.0
2016-04-20 13:30:00,96.5,96.83,96.26,96.82,50967.0,87.5664,87.8658,87.3486,87.8567,50967.0
2016-04-20 14:00:00,96.79,97.27,96.74,96.94,60231.0,87.8295,88.2651,87.7841,87.9656,60231.0
2016-04-20 14:30:00,96.99,97.27,96.95,97.1,56335.0,88.011,88.2651,87.9747,88.1108,56335.0
2016-04-20 15:00:00,97.1,97.2,96.78,96.94,102879.0,88.1108,88.2016,87.8204,87.9656,102879.0
2016-04-20 15:30:00,96.95,96.97,96.36,96.44,110161.0,87.9747,87.9929,87.4393,87.5119,110161.0
2016-04-21 09:30:00,97.24,97.24,96.16,96.25,114065.0,88.2379,88.2379,87.2578,87.3395,114065.0
2016-04-21 10:00:00,96.3,96.42,96.0,96.03,48872.0,87.3849,87.4938,87.1127,87.1399,48872.0
2016-04-21 10:30:00,96.03,96.51,95.92,96.25,83401.0,87.1399,87.5754,87.0401,87.3395,83401.0
2016-04-21 11:00:00,96.2,96.51,96.05,96.16,70829.0,87.2941,87.5754,87.158,87.2578,70829.0
2016-04-21 11:30:00,96.16,96.16,95.51,95.62,51326.0,87.2578,87.2578,86.668,86.7678,51326.0
2016-04-21 12:00:00,95.62,95.99,95.51,95.96,11484.0,86.7678,87.1036,86.668,87.0764,11484.0
2016-04-21 12:30:00,95.92,96.0,95.88,95.98,4400.0,87.0401,87.1127,87.0038,87.0945,4400.0
2016-04-21 13:00:00,95.93,96.07,95.87,96.02,8090.0,87.0491,87.1762,86.9947,87.1308,8090.0
2016-04-21 13:30:00,95.96,96.22,95.96,96.09,14108.0,87.0764,87.3123,87.0764,87.1943,14108.0
2016-04-21 14:00:00,96.1,96.15,96.03,96.13,10922.0,87.2034,87.2488,87.1399,87.2306,10922.0
2016-04-21 14:30:00,96.1,96.1,95.85,96.03,31558.0,87.2034,87.2034,86.9765,87.1399,31558.0
2016-04-21 15:00:00,96.08,96.2,95.96,95.96,7897.0,87.1852,87.2941,87.0764,87.0764,7897.0
2016-04-21 15:30:00,95.96,95.99,95.78,95.83,48132.0,87.0764,87.1036,86.913,86.9584,48132.0
2016-04-22 09:30:00,95.73,96.33,95.68,96.33,50940.0,86.8676,87.4121,86.8223,87.4121,50940.0
2016-04-22 10:00:00,96.46,96.47,96.12,96.17,17853.0,87.5301,87.5391,87.2215,87.2669,17853.0
2016-04-22 10:30:00,96.25,96.31,95.76,95.78,15358.0,87.3395,87.394,86.8949,86.913,15358.0
2016-04-22 11:00:00,95.77,95.97,95.72,95.77,25941.0,86.9039,87.0854,86.8586,86.9039,25941.0
2016-04-22 11:30:00,95.77,95.93,95.63,95.75,15222.0,86.9039,87.0491,86.7769,86.8858,15222.0
2016-04-22 12:00:00,95.77,95.77,95.45,95.45,3500.0,86.9039,86.9039,86.6136,86.6136,3500.0
2016-04-22 12:30:00,95.46,95.51,95.32,95.48,3750.0,86.6226,86.668,86.4956,86.6408,3750.0
2016-04-22 13:00:00,95.51,95.64,95.43,95.45,3750.0,86.668,86.786,86.5954,86.6136,3750.0
2016-04-22 13:30:00,95.47,95.73,95.43,95.62,8635.0,86.6317,86.8676,86.5954,86.7678,8635.0
2016-04-22 14:00:00,95.58,95.83,95.47,95.76,7259.0,86.7315,86.9584,86.6317,86.8949,7259.0
2016-04-22 14:30:00,95.8,95.88,95.76,95.83,17100.0,86.9312,87.0038,86.8949,86.9584,17100.0
2016-04-22 15:00:00,95.79,95.89,95.7,95.82,17837.0,86.9221,87.0128,86.8404,86.9493,17837.0
2016-04-22 15:30:00,95.81,95.88,95.69,95.87,34656.0,86.9402,87.0038,86.8313,86.9947,34656.0
2016-04-25 09:30:00,96.3,96.44,96.18,96.32,61522.0,87.3849,87.5119,87.276,87.403,61522.0
2016-04-25 10:00:00,96.37,96.47,96.14,96.21,19810.0,87.4484,87.5391,87.2397,87.3032,19810.0
2016-04-25 10:30:00,96.17,96.46,96.14,96.4,24358.0,87.2669,87.5301,87.2397,87.4756,24358.0
2016-04-25 11:00:00,96.43,96.52,96.28,96.34,13765.0,87.5028,87.5845,87.3667,87.4212,13765.0
2016-04-25 11:30:00,96.41,96.43,96.04,96.11,7749.0,87.4847,87.5028,87.1489,87.2125,7749.0
2016-04-25 12:00:00,96.04,96.09,95.99,96.08,2450.0,87.1489,87.1943,87.1036,87.1852,2450.0
2016-04-25 12:30:00,96.16,96.35,96.05,96.22,4450.0,87.2578,87.4302,87.158,87.3123,4450.0
2016-04-25 13:00:00,96.16,96.35,96.12,96.34,8525.0,87.2578,87.4302,87.2215,87.4212,8525.0
2016-04-25 13:30:00,96.24,96.35,96.17,96.24,7125.0,87.3304,87.4302,87.2669,87.3304,7125.0
2016-04-25 14:00:00,96.24,96.27,95.96,96.14,5036.0,87.3304,87.3577,87.0764,87.2397,5036.0
2016-04-25 14:30:00,96.1,96.19,96.05,96.15,6975.0,87.2034,87.2851,87.158,87.2488,6975.0
2016-04-25 15:00:00,96.12,96.12,95.93,96.04,18764.0,87.2215,87.2215,87.0491,87.1489,18764.0
2016-04-25 15:30:00,96.03,96.18,96.01,96.13,42907.0,87.1399,87.276,87.1217,87.2306,42907.0
2016-04-26 09:30:00,96.45,96.84,96.36,96.78,61178.0,87.521,87.8749,87.4393,87.8204,61178.0
2016-04-26 10:00:00,96.76,96.86,96.57,96.64,31703.0,87.8023,87.893,87.6299,87.6934,31703.0
2016-04-26 10:30:00,96.55,96.62,96.44,96.52,20462.0,87.6117,87.6753,87.5119,87.5845,20462.0
2016-04-26 11:00:00,96.52,96.71,96.49,96.67,20733.0,87.5845,87.7569,87.5573,87.7206,20733.0
2016-04-26 11:30:00,96.71,96.82,96.69,96.81,13225.0,87.7569,87.8567,87.7388,87.8477,13225.0
2016-04-26 12:00:00,96.83,96.98,96.82,96.93,16526.0,87.8658,88.0019,87.8567,87.9566,16526.0
2016-04-26 12:30:00,96.92,96.92,96.71,96.75,9048.0,87.9475,87.9475,87.7569,87.7932,9048.0
2016-04-26 13:00:00,96.77,96.81,96.64,96.71,8300.0,87.8114,87.8477,87.6934,87.7569,8300.0
2016-04-26 13:30:00,96.73,96.82,96.53,96.71,11821.0,87.7751,87.8567,87.5936,87.7569,11821.0
2016-04-26 14:00:00,96.72,96.74,96.48,96.49,13400.0,87.766,87.7841,87.5482,87.5573,13400.0
2016-04-26 14:30:00,96.47,96.58,96.29,96.45,24513.0,87.5391,87.639,87.3758,87.521,24513.0
2016-04-26 15:00:00,96.45,96.51,96.35,96.39,13091.0,87.521,87.5754,87.4302,87.4665,13091.0
2016-04-26 15:30:00,96.36,96.48,96.34,96.41,40820.0,87.4393,87.5482,87.4212,87.4847,40820.0
2016-04-27 09:30:00,97.73,98.04,97.69,97.88,88046.0,88.6825,88.9638,88.6462,88.8186,88046.0
2016-04-27 10:00:00,97.89,98.03,97.74,97.93,67905.0,88.8277,88.9547,88.6916,88.864,67905.0
2016-04-27 10:30:00,97.92,98.04,97.86,97.87,27802.0,88.8549,88.9638,88.8005,88.8095,27802.0
2016-04-27 11:00:00,97.88,98.06,97.83,98.01,38309.0,88.8186,88.9819,88.7732,88.9366,38309.0
2016-04-27 11:30:00,98.02,98.65,98.02,98.65,25210.0,88.9456,89.5173,88.9456,89.5173,25210.0
2016-04-27 12:00:00,98.61,98.66,98.5,98.63,26625.0,89.481,89.5264,89.3812,89.4992,26625.0
2016-04-27 12:30:00,98.67,98.69,98.57,98.57,9150.0,89.5355,89.5536,89.4447,89.4447,9150.0
2016-04-27 13:00:00,98.58,98.84,98.57,98.62,35548.0,89.4538,89.6897,89.4447,89.4901,35548.0
2016-04-27 13:30:00,98.61,98.87,98.58,98.73,26667.0,89.481,89.717,89.4538,89.5899,26667.0
2016-04-27 14:00:00,98.71,99.0,98.04,98.95,29111.0,89.5718,89.8349,88.9638,89.7896,29111.0
2016-04-27 14:30:00,98.97,99.04,98.91,99.02,34237.0,89.8077,89.8712,89.7533,89.8531,34237.0
2016-04-27 15:00:00,99.01,99.29,99.01,99.19,42309.0,89.844,90.0981,89.844,90.0073,42309.0
2016-04-27 15:30:00,99.22,99.42,99.21,99.26,64473.0,90.0346,90.216,90.0255,90.0709,64473.0
2016-04-28 09:30:00,98.3,98.87,98.17,98.87,103369.0,89.1997,89.717,89.0818,89.717,103369.0
2016-04-28 10:00:00,98.89,99.28,98.85,99.12,27986.0,89.7351,90.089,89.6988,89.9438,27986.0
2016-04-28 10:30:00,99.15,99.58,99.15,99.49,41549.0,89.971,90.3612,89.971,90.2796,41549.0
2016-04-28 11:00:00,99.49,99.49,98.84,98.86,93528.0,90.2796,90.2796,89.6897,89.7079,93528.0
2016-04-28 11:30:00,98.89,99.32,98.89,99.09,14241.0,89.7351,90.1253,89.7351,89.9166,14241.0
2016-04-28 12:00:00,99.09,99.16,99.04,99.07,34319.0,89.9166,89.9801,89.8712,89.8984,34319.0
2016-04-28 12:30:00,99.04,99.07,98.88,99.03,17407.0,89.8712,89.8984,89.726,89.8621,17407.0
2016-04-28 13:00:00,99.01,99.01,98.75,98.84,25831.0,89.844,89.844,89.6081,89.6897,25831.0
2016-04-28 13:30:00,98.83,98.9,98.77,98.83,22656.0,89.6807,89.7442,89.6262,89.6807,22656.0
2016-04-28 14:00:00,98.81,98.93,98.76,98.89,25982.0,89.6625,89.7714,89.6171,89.7351,25982.0
2016-04-28 14:30:00,98.9,98.9,98.59,98.61,41132.0,89.7442,89.7442,89.4629,89.481,41132.0
2016-04-28 15:00:00,98.64,98.66,98.04,98.06,93825.0,89.5082,89.5264,88.9638,88.9819,93825.0
2016-04-28 15:30:00,98.06,98.12,97.75,97.99,159080.0,88.9819,89.0364,88.7006,88.9184,159080.0
2016-04-29 09:30:00,98.34,98.55,97.14,97.22,211326.0,89.236,89.4266,88.1471,88.2197,211326.0
2016-04-29 10:00:00,97.15,97.78,97.02,97.77,96683.0,88.1562,88.7279,88.0382,88.7188,96683.0
2016-04-29 10:30:00,97.76,98.46,97.73,97.93,106578.0,88.7097,89.3449,88.6825,88.864,106578.0
2016-04-29 11:00:00,97.92,97.92,96.47,96.58,45498.0,88.8549,88.8549,87.5391,87.639,45498.0
2016-04-29 11:30:00,96.55,96.93,96.43,96.9,28723.0,87.6117,87.9566,87.5028,87.9293,28723.0
2016-04-29 12:00:00,96.87,97.11,96.84,97.03,21121.0,87.9021,88.1199,87.8749,88.0473,21121.0
2016-04-29 12:30:00,96.98,97.02,96.56,96.69,15423.0,88.0019,88.0382,87.6208,87.7388,15423.0
2016-04-29 13:00:00,96.75,96.95,96.7,96.9,9806.0,87.7932,87.9747,87.7478,87.9293,9806.0
2016-04-29 13:30:00,96.81,96.81,96.33,96.37,12799.0,87.8477,87.8477,87.4121,87.4484,12799.0
2016-04-29 14:00:00,96.35,96.49,96.09,96.22,38791.0,87.4302,87.5573,87.1943,87.3123,38791.0
2016-04-29 14:30:00,96.24,96.3,96.05,96.19,15649.0,87.3304,87.3849,87.158,87.2851,15649.0
2016-04-29 15:00:00,96.18,96.54,96.18,96.29,26318.0,87.276,87.6027,87.276,87.3758,26318.0
2016-04-29 15:30:00,96.34,96.75,96.33,96.61,47956.0,87.4212,87.7932,87.4121,87.6662,47956.0
2016-05-02 09:30:00,96.7,96.98,96.54,96.85,57659.0,87.7478,88.0019,87.6027,87.884,57659.0
2016-05-02 10:00:00,96.79,97.21,96.57,96.97,36151.0,87.8295,88.2106,87.6299,87.9929,36151.0
2016-05-02 10:30:00,96.99,97.33,96.94,97.0,41557.0,88.011,88.3195,87.9656,88.0201,41557.0
2016-05-02 11:00:00,97.0,97.48,96.99,97.3,58762.0,88.0201,88.4556,88.011,88.2923,58762.0
2016-05-02 11:30:00,97.31,97.57,97.11,97.13,19634.0,88.3014,88.5373,88.1199,88.138,19634.0
2016-05-02 12:00:00,97.11,97.45,97.09,97.26,15215.0,88.1199,88.4284,88.1017,88.256,15215.0
2016-05-02 12:30:00,97.29,97.37,97.22,97.28,14589.0,88.2832,88.3558,88.2197,88.2742,14589.0
2016-05-02 13:00:00,97.29,97.53,97.25,97.38,15023.0,88.2832,88.501,88.2469,88.3649,15023.0
2016-05-02 13:30:00,97.39,97.45,97.25,97.25,5923.0,88.374,88.4284,88.2469,88.2469,5923.0
2016-05-02 14:00:00,97.25,97.39,97.22,97.3,10781.0,88.2469,88.374,88.2197,88.2923,10781.0
2016-05-02 14:30:00,97.31,97.4,97.29,97.35,10836.0,88.3014,88.383,88.2832,88.3377,10836.0
2016-05-02 15:00:00,97.38,97.55,97.38,97.52,18825.0,88.3649,88.5192,88.3649,88.4919,18825.0
2016-05-02 15:30:00,97.51,97.53,97.37,97.45,87502.0,88.4829,88.501,88.3558,88.4284,87502.0
2016-05-03 09:30:00,95.13,95.19,94.9,95.08,112598.0,87.2625,87.3175,87.0515,87.2166,112598.0
2016-05-03 10:00:00,95.09,95.15,94.68,94.96,26993.0,87.2258,87.2808,86.8497,87.1065,26993.0
2016-05-03 10:30:00,94.87,94.89,94.53,94.54,23187.0,87.024,87.0423,86.7121,86.7213,23187.0
2016-05-03 11:00:00,94.53,94.67,94.2,94.21,57306.0,86.7121,86.8405,86.4094,86.4185,57306.0
2016-05-03 11:30:00,94.19,94.46,94.17,94.35,25093.0,86.4002,86.6479,86.3819,86.547,25093.0
2016-05-03 12:00:00,94.33,94.38,94.13,94.35,7602.0,86.5286,86.5745,86.3452,86.547,7602.0
2016-05-03 12:30:00,94.38,94.55,94.37,94.54,4145.0,86.5745,86.7304,86.5653,86.7213,4145.0
2016-05-03 13:00:00,94.57,94.67,94.5,94.56,10275.0,86.7488,86.8405,86.6846,86.7396,10275.0
2016-05-03 13:30:00,94.58,94.69,94.54,94.59,4720.0,86.7579,86.8588,86.7213,86.7671,4720.0
2016-05-03 14:00:00,94.59,94.64,94.39,94.5,15954.0,86.7671,86.813,86.5837,86.6846,15954.0
2016-05-03 14:30:00,94.49,94.71,94.47,94.59,47169.0,86.6754,86.8772,86.657,86.7671,47169.0
2016-05-03 15:00:00,94.62,94.67,94.47,94.51,30513.0,86.7946,86.8405,86.657,86.6937,30513.0
2016-05-03 15:30:00,94.54,94.58,94.37,94.42,98545.0,86.7213,86.7579,86.5653,86.6112,98545.0
2016-05-04 09:30:00,93.6,93.84,93.51,93.65,57059.0,85.859,86.0791,85.7764,85.9049,57059.0
2016-05-04 10:00:00,93.63,93.76,93.49,93.74,26113.0,85.8865,86.0058,85.7581,85.9874,26113.0
2016-05-04 10:30:00,93.71,93.77,93.52,93.7,32694.0,85.9599,86.0149,85.7856,85.9507,32694.0
2016-05-04 11:00:00,93.74,93.81,93.62,93.74,55373.0,85.9874,86.0516,85.8773,85.9874,55373.0
2016-05-04 11:30:00,93.72,93.84,93.38,93.41,11765.0,85.9691,86.0791,85.6572,85.6847,11765.0
2016-05-04 12:00:00,93.41,93.6,93.37,93.55,6400.0,85.6847,85.859,85.648,85.8131,6400.0
2016-05-04 12:30:00,93.55,93.62,93.41,93.6,15677.0,85.8131,85.8773,85.6847,85.859,15677.0
2016-05-04 13:00:00,93.6,93.72,93.52,93.6,19093.0,85.859,85.9691,85.7856,85.859,19093.0
2016-05-04 13:30:00,93.68,93.68,93.36,93.38,16142.0,85.9324,85.9324,85.6388,85.6572,16142.0
2016-05-04 14:00:00,93.35,93.47,93.22,93.47,44874.0,85.6297,85.7397,85.5104,85.7397,44874.0
2016-05-04 14:30:00,93.47,93.58,93.33,93.33,24094.0,85.7397,85.8406,85.6113,85.6113,24094.0
2016-05-04 15:00:00,93.34,93.64,93.32,93.57,28448.0,85.6205,85.8957,85.6022,85.8315,28448.0
2016-05-04 15:30:00,93.58,93.84,93.5,93.79,91689.0,85.8406,86.0791,85.7673,86.0333,91689.0
2016-05-05 09:30:00,92.78,93.29,92.7,92.88,90274.0,85.1068,85.5746,85.0334,85.1985,90274.0
2016-05-05 10:00:00,92.87,93.16,92.84,93.13,48852.0,85.1894,85.4554,85.1618,85.4279,48852.0
2016-05-05 10:30:00,93.12,93.28,93.08,93.27,35311.0,85.4187,85.5655,85.382,85.5563,35311.0
2016-05-05 11:00:00,93.28,93.47,93.13,93.25,38947.0,85.5655,85.7397,85.4279,85.5379,38947.0
2016-05-05 11:30:00,93.28,93.92,93.27,93.46,14860.0,85.5655,86.1525,85.5563,85.7306,14860.0
2016-05-05 12:00:00,93.44,93.5,93.27,93.28,41158.0,85.7122,85.7673,85.5563,85.5655,41158.0
2016-05-05 12:30:00,93.28,93.48,93.25,93.42,4450.0,85.5655,85.7489,85.5379,85.6939,4450.0
2016-05-05 13:00:00,93.41,93.43,93.05,93.07,7700.0,85.6847,85.7031,85.3545,85.3728,7700.0
2016-05-05 13:30:00,93.1,93.18,93.05,93.09,7091.0,85.4003,85.4737,85.3545,85.3912,7091.0
2016-05-05 14:00:00,93.07,93.27,93.02,93.13,14502.0,85.3728,85.5563,85.327,85.4279,14502.0
2016-05-05 14:30:00,93.17,93.21,93.11,93.14,6201.0,85.4646,85.5012,85.4095,85.437,6201.0
2016-05-05 15:00:00,93.03,93.05,92.85,92.92,22393.0,85.3361,85.3545,85.171,85.2352,22393.0
2016-05-05 15:30:00,92.92,92.95,92.82,92.9,49481.0,85.2352,85.2628,85.1435,85.2169,49481.0
2016-05-06 09:30:00,92.38,92.73,92.23,92.31,53039.0,84.7399,85.0609,84.6023,84.6757,53039.0
2016-05-06 10:00:00,92.29,92.44,92.03,92.25,33688.0,84.6573,84.7949,84.4188,84.6206,33688.0
2016-05-06 10:30:00,92.24,92.24,91.94,92.04,37503.0,84.6115,84.6115,84.3363,84.428,37503.0
2016-05-06 11:00:00,92.03,92.17,91.82,92.07,30005.0,84.4188,84.5473,84.2262,84.4555,30005.0
2016-05-06 11:30:00,92.09,92.09,91.85,91.88,9880.0,84.4739,84.4739,84.2537,84.2812,9880.0
2016-05-06 12:00:00,91.88,92.12,91.87,91.99,6119.0,84.2812,84.5014,84.2721,84.3821,6119.0
2016-05-06 12:30:00,91.99,92.16,91.95,92.09,6800.0,84.3821,84.5381,84.3455,84.4739,6800.0
2016-05-06 13:00:00,92.16,92.39,92.12,92.37,6843.0,84.5381,84.7491,84.5014,84.7307,6843.0
2016-05-06 13:30:00,92.31,92.53,92.21,92.53,9541.0,84.6757,84.8775,84.584,84.8775,9541.0
2016-05-06 14:00:00,92.49,92.66,92.45,92.5,8719.0,84.8408,84.9967,84.8041,84.85,8719.0
2016-05-06 14:30:00,92.5,92.55,92.32,92.36,10294.0,84.85,84.8958,84.6849,84.7215,10294.0
2016-05-06 15:00:00,92.34,92.47,92.32,92.38,9182.0,84.7032,84.8224,84.6849,84.7399,9182.0
2016-05-06 15:30:00,92.33,92.37,92.18,92.34,35446.0,84.694,84.7307,84.5564,84.7032,35446.0
2016-05-09 09:30:00,93.26,93.62,93.11,93.3,41810.0,85.5471,85.8773,85.4095,85.5838,41810.0
2016-05-09 10:00:00,93.36,93.39,92.9,93.01,23253.0,85.6388,85.6664,85.2169,85.3178,23253.0
2016-05-09 10:30:00,92.93,93.0,92.76,92.76,15195.0,85.2444,85.3086,85.0885,85.0885,15195.0
2016-05-09 11:00:00,92.76,92.93,92.63,92.66,17333.0,85.0885,85.2444,84.9692,84.9967,17333.0
2016-05-09 11:30:00,92.65,92.91,92.54,92.84,7156.0,84.9876,85.2261,84.8867,85.1618,7156.0
2016-05-09 12:00:00,92.78,92.98,92.7,92.89,9509.0,85.1068,85.2903,85.0334,85.2077,9509.0
2016-05-09 12:30:00,92.88,92.95,92.77,92.92,14646.0,85.1985,85.2628,85.0976,85.2352,14646.0
2016-05-09 13:00:00,92.83,93.02,92.82,92.92,15364.0,85.1527,85.327,85.1435,85.2352,15364.0
2016-05-09 13:30:00,92.92,93.13,92.91,93.02,34508.0,85.2352,85.4279,85.2261,85.327,34508.0
2016-05-09 14:00:00,93.03,93.13,92.87,93.07,25453.0,85.3361,85.4279,85.1894,85.3728,25453.0
2016-05-09 14:30:00,93.06,93.24,93.05,93.24,21256.0,85.3637,85.5288,85.3545,85.5288,21256.0
2016-05-09 15:00:00,93.21,93.28,93.12,93.2,24452.0,85.5012,85.5655,85.4187,85.4921,24452.0
2016-05-09 15:30:00,93.18,93.22,92.89,92.99,126304.0,85.4737,85.5104,85.2077,85.2994,126304.0
2016-05-10 09:30:00,92.52,93.51,92.46,93.3,107671.0,84.8683,85.7764,84.8133,85.5838,107671.0
2016-05-10 10:00:00,93.34,93.34,92.87,92.92,21070.0,85.6205,85.6205,85.1894,85.2352,21070.0
2016-05-10 10:30:00,92.95,93.35,92.94,93.17,24606.0,85.2628,85.6297,85.2536,85.4646,24606.0
2016-05-10 11:00:00,93.2,93.4,93.12,93.12,17430.0,85.4921,85.6755,85.4187,85.4187,17430.0
2016-05-10 11:30:00,93.17,93.34,93.07,93.33,25694.0,85.4646,85.6205,85.3728,85.6113,25694.0
2016-05-10 12:00:00,93.35,93.43,93.3,93.38,11789.0,85.6297,85.7031,85.5838,85.6572,11789.0
2016-05-10 12:30:00,93.42,93.46,93.33,93.39,14003.0,85.6939,85.7306,85.6113,85.6664,14003.0
2016-05-10 13:00:00,93.44,93.45,93.28,93.31,7035.0,85.7122,85.7214,85.5655,85.593,7035.0
2016-05-10 13:30:00,93.36,93.48,93.28,93.38,8280.0,85.6388,85.7489,85.5655,85.6572,8280.0
2016-05-10 14:00:00,93.34,93.34,93.22,93.25,8848.0,85.6205,85.6205,85.5104,85.5379,8848.0
2016-05-10 14:30:00,93.25,93.32,93.18,93.2,10473.0,85.5379,85.6022,85.4737,85.4921,10473.0
2016-05-10 15:00:00,93.16,93.22,93.1,93.21,12230.0,85.4554,85.5104,85.4003,85.5012,12230.0
2016-05-10 15:30:00,93.22,93.37,93.12,93.36,36739.0,85.5104,85.648,85.4187,85.6388,36739.0
2016-05-11 09:30:00,91.81,92.19,91.77,92.17,80061.0,84.217,84.5656,84.1803,84.5473,80061.0
2016-05-11 10:00:00,92.12,92.44,91.99,92.43,17789.0,84.5014,84.7949,84.3821,84.7858,17789.0
2016-05-11 10:30:00,92.49,92.69,92.48,92.59,31626.0,84.8408,85.0243,84.8316,84.9325,31626.0
2016-05-11 11:00:00,92.59,92.72,92.32,92.71,17524.0,84.9325,85.0518,84.6849,85.0426,17524.0
2016-05-11 11:30:00,92.64,92.92,92.61,92.91,17350.0,84.9784,85.2352,84.9509,85.2261,17350.0
2016-05-11 12:00:00,92.93,93.25,92.88,93.24,15131.0,85.2444,85.5379,85.1985,85.5288,15131.0
2016-05-11 12:30:00,93.23,93.25,92.92,92.97,27342.0,85.5196,85.5379,85.2352,85.2811,27342.0
2016-05-11 13:00:00,93.0,93.08,92.91,92.95,17099.0,85.3086,85.382,85.2261,85.2628,17099.0
2016-05-11 13:30:00,92.97,93.02,92.81,92.93,24183.0,85.2811,85.327,85.1343,85.2444,24183.0
2016-05-11 14:00:00,92.89,92.89,92.71,92.79,29104.0,85.2077,85.2077,85.0426,85.116,29104.0
2016-05-11 14:30:00,92.77,92.82,92.53,92.6,36859.0,85.0976,85.1435,84.8775,84.9417,36859.0
2016-05-11 15:00:00,92.62,92.9,92.57,92.73,43598.0,84.96,85.2169,84.9142,85.0609,43598.0
2016-05-11 15:30:00,92.75,92.82,92.52,92.52,40606.0,85.0793,85.1435,84.8683,84.8683,40606.0
2016-05-12 09:30:00,92.81,92.94,92.41,92.54,87882.0,85.1343,85.2536,84.7674,84.8867,87882.0
2016-05-12 10:00:00,92.53,92.53,91.74,91.74,55854.0,84.8775,84.8775,84.1528,84.1528,55854.0
2016-05-12 10:30:00,91.75,91.76,91.22,91.34,86440.0,84.162,84.1712,83.6758,83.7859,86440.0
2016-05-12 11:00:00,91.33,91.34,90.72,91.15,163515.0,83.7767,83.7859,83.2172,83.6116,163515.0
2016-05-12 11:30:00,91.05,91.17,90.67,90.67,11166.0,83.5199,83.63,83.1713,83.1713,11166.0
2016-05-12 12:00:00,90.66,90.8,90.55,90.7,24442.0,83.1621,83.2906,83.0612,83.1988,24442.0
2016-05-12 12:30:00,90.7,90.73,90.48,90.66,87635.0,83.1988,83.2264,82.997,83.1621,87635.0
2016-05-12 13:00:00,90.66,90.68,90.43,90.63,59805.0,83.1621,83.1805,82.9512,83.1346,59805.0
2016-05-12 13:30:00,90.61,91.51,90.54,91.47,137801.0,83.1163,83.9418,83.0521,83.9052,137801.0
2016-05-12 14:00:00,91.47,91.71,91.31,91.53,63303.0,83.9052,84.1253,83.7584,83.9602,63303.0
2016-05-12 14:30:00,91.5,91.74,91.43,91.71,9300.0,83.9327,84.1528,83.8685,84.1253,9300.0
2016-05-12 15:00:00,91.66,91.72,91.55,91.69,23906.0,84.0794,84.1345,83.9785,84.107,23906.0
2016-05-12 15:30:00,91.7,91.72,91.43,91.52,108551.0,84.1161,84.1345,83.8685,83.951,108551.0
2016-05-13 09:30:00,91.65,92.04,91.59,91.68,56735.0,84.0703,84.428,84.0152,84.0978,56735.0
2016-05-13 10:00:00,91.74,91.92,91.57,91.85,13348.0,84.1528,84.3179,83.9969,84.2537,13348.0
2016-05-13 10:30:00,91.79,92.05,91.72,91.91,65561.0,84.1987,84.4372,84.1345,84.3088,65561.0
2016-05-13 11:00:00,91.91,92.01,91.71,91.9,44675.0,84.3088,84.4005,84.1253,84.2996,44675.0
2016-05-13 11:30:00,91.91,92.38,91.74,92.23,33013.0,84.3088,84.7399,84.1528,84.6023,33013.0
2016-05-13 12:00:00,92.17,92.36,92.05,92.28,26800.0,84.5473,84.7215,84.4372,84.6482,26800.0
2016-05-13 12:30:00,92.25,92.3,91.84,91.86,22457.0,84.6206,84.6665,84.2446,84.2629,22457.0
2016-05-13 13:00:00,91.88,91.99,91.56,91.56,26043.0,84.2812,84.3821,83.9877,83.9877,26043.0
2016-05-13 13:30:00,91.55,91.7,91.41,91.43,29696.0,83.9785,84.1161,83.8501,83.8685,29696.0
2016-05-13 14:00:00,91.44,91.74,91.33,91.4,11054.0,83.8776,84.1528,83.7767,83.8409,11054.0
2016-05-13 14:30:00,91.41,91.47,91.19,91.24,23756.0,83.8501,83.9052,83.6483,83.6942,23756.0
2016-05-13 15:00:00,91.22,91.38,91.15,91.27,13762.0,83.6758,83.8226,83.6116,83.7217,13762.0
2016-05-13 15:30:00,91.27,91.43,91.21,91.28,36157.0,83.7217,83.8685,83.6667,83.7309,36157.0
2016-05-16 09:30:00,94.16,95.05,93.78,95.05,244704.0,86.3727,87.1891,86.0241,87.1891,244704.0
2016-05-16 10:00:00,95.05,95.54,94.94,95.37,95379.0,87.1891,87.6386,87.0882,87.4826,95379.0
2016-05-16 10:30:00,95.39,95.42,94.98,95.24,52198.0,87.501,87.5285,87.1249,87.3634,52198.0
2016-05-16 11:00:00,95.26,95.59,95.24,95.48,39023.0,87.3817,87.6844,87.3634,87.5835,39023.0
2016-05-16 11:30:00,95.48,95.55,95.37,95.48,12500.0,87.5835,87.6477,87.4826,87.5835,12500.0
2016-05-16 12:00:00,95.5,95.8,95.43,95.66,38078.0,87.6019,87.877,87.5376,87.7486,38078.0
2016-05-16 12:30:00,95.64,96.07,95.63,95.91,37086.0,87.7303,88.1247,87.7211,87.978,37086.0
2016-05-16 13:00:00,95.91,96.02,95.9,95.92,34200.0,87.978,88.0789,87.9688,87.9871,34200.0
2016-05-16 13:30:00,95.92,96.21,95.87,96.15,43068.0,87.9871,88.2531,87.9413,88.1981,43068.0
2016-05-16 14:00:00,96.18,96.33,96.13,96.33,49708.0,88.2256,88.3632,88.1798,88.3632,49708.0
2016-05-16 14:30:00,96.32,96.32,96.11,96.2,51310.0,88.354,88.354,88.1614,88.244,51310.0
2016-05-16 15:00:00,96.21,96.39,96.18,96.22,38201.0,88.2531,88.4183,88.2256,88.2623,38201.0
2016-05-16 15:30:00,96.17,96.2,95.73,95.84,121109.0,88.2164,88.244,87.8128,87.9137,121109.0
2016-05-17 09:30:00,95.18,95.55,94.89,95.23,161215.0,87.3083,87.6477,87.0423,87.3542,161215.0
2016-05-17 10:00:00,95.22,95.28,94.77,94.78,65530.0,87.345,87.4001,86.9322,86.9414,65530.0
2016-05-17 10:30:00,94.77,95.21,94.63,95.1,51128.0,86.9322,87.3358,86.8038,87.2349,51128.0
2016-05-17 11:00:00,95.1,95.18,94.77,94.8,41755.0,87.2349,87.3083,86.9322,86.9598,41755.0
2016-05-17 11:30:00,94.8,95.29,94.79,95.21,9700.0,86.9598,87.4092,86.9506,87.3358,9700.0
2016-05-17 12:00:00,95.2,95.27,94.97,95.05,21443.0,87.3267,87.3909,87.1157,87.1891,21443.0
2016-05-17 12:30:00,95.04,95.04,94.9,94.93,12698.0,87.1799,87.1799,87.0515,87.079,12698.0
2016-05-17 13:00:00,94.91,95.02,94.85,94.94,21047.0,87.0607,87.1616,87.0056,87.0882,21047.0
2016-05-17 13:30:00,94.96,95.04,94.53,94.53,12245.0,87.1065,87.1799,86.7121,86.7121,12245.0
2016-05-17 14:00:00,94.55,94.6,94.21,94.35,32613.0,86.7304,86.7763,86.4185,86.547,32613.0
2016-05-17 14:30:00,94.35,94.39,94.21,94.36,11969.0,86.547,86.5837,86.4185,86.5561,11969.0
2016-05-17 15:00:00,94.37,94.58,94.17,94.26,29523.0,86.5653,86.7579,86.3819,86.4644,29523.0
2016-05-17 15:30:00,94.26,94.46,94.18,94.25,57392.0,86.4644,86.6479,86.391,86.4552,57392.0
2016-05-18 09:30:00,94.18,94.97,94.18,94.92,35579.0,86.391,87.1157,86.391,87.0698,35579.0
2016-05-18 10:00:00,94.93,95.45,94.92,95.38,16228.0,87.079,87.556,87.0698,87.4918,16228.0
2016-05-18 10:30:00,95.35,95.41,94.95,94.95,21321.0,87.4643,87.5193,87.0973,87.0973,21321.0
2016-05-18 11:00:00,94.99,95.37,94.98,95.32,37563.0,87.134,87.4826,87.1249,87.4367,37563.0
2016-05-18 11:30:00,95.32,95.36,95.17,95.18,14233.0,87.4367,87.4734,87.2992,87.3083,14233.0
2016-05-18 12:00:00,95.17,95.17,94.93,94.93,3585.0,87.2992,87.2992,87.079,87.079,3585.0
2016-05-18 12:30:00,94.93,95.35,94.93,95.35,9129.0,87.079,87.4643,87.079,87.4643,9129.0
2016-05-18 13:00:00,95.4,95.55,95.35,95.47,19674.0,87.5101,87.6477,87.4643,87.5743,19674.0
2016-05-18 13:30:00,95.48,95.53,95.3,95.3,18985.0,87.5835,87.6294,87.4184,87.4184,18985.0
2016-05-18 14:00:00,95.26,95.26,94.19,94.24,28731.0,87.3817,87.3817,86.4002,86.4461,28731.0
2016-05-18 14:30:00,94.21,94.76,94.08,94.59,9354.0,86.4185,86.9231,86.2993,86.7671,9354.0
2016-05-18 15:00:00,94.63,94.81,94.28,94.36,14209.0,86.8038,86.9689,86.4828,86.5561,14209.0
2016-05-18 15:30:00,94.38,94.57,94.21,94.52,30299.0,86.5745,86.7488,86.4185,86.7029,30299.0
2016-05-19 09:30:00,93.5,93.71,93.03,93.07,72327.0,85.7673,85.9599,85.3361,85.3728,72327.0
2016-05-19 10:00:00,93.03,93.52,93.02,93.47,62984.0,85.3361,85.7856,85.327,85.7397,62984.0
2016-05-19 10:30:00,93.5,93.87,93.24,93.24,36004.0,85.7673,86.1067,85.5288,85.5288,36004.0
2016-05-19 11:00:00,93.32,93.52,93.22,93.27,37791.0,85.6022,85.7856,85.5104,85.5563,37791.0
2016-05-19 11:30:00,93.25,93.26,92.8,92.93,54533.0,85.5379,85.5471,85.1252,85.2444,54533.0
2016-05-19 12:00:00,92.93,93.28,92.93,93.16,21529.0,85.2444,85.5655,85.2444,85.4554,21529.0
2016-05-19 12:30:00,93.03,93.14,92.95,92.95,22085.0,85.3361,85.437,85.2628,85.2628,22085.0
2016-05-19 13:00:00,92.95,93.22,92.89,93.19,8000.0,85.2628,85.5104,85.2077,85.4829,8000.0
2016-05-19 13:30:00,93.26,93.42,93.21,93.24,7125.0,85.5471,85.6939,85.5012,85.5288,7125.0
2016-05-19 14:00:00,93.24,93.53,93.24,93.47,10349.0,85.5288,85.7948,85.5288,85.7397,10349.0
2016-05-19 14:30:00,93.47,93.48,93.2,93.22,11999.0,85.7397,85.7489,85.4921,85.5104,11999.0
2016-05-19 15:00:00,93.23,93.4,93.23,93.32,51080.0,85.5196,85.6755,85.5196,85.6022,51080.0
2016-05-19 15:30:00,93.32,93.45,93.22,93.33,101836.0,85.6022,85.7214,85.5104,85.6113,101836.0
2016-05-20 09:30:00,95.15,95.3,94.95,95.29,78536.0,87.2808,87.4184,87.0973,87.4092,78536.0
2016-05-20 10:00:00,95.24,95.32,95.07,95.25,32257.0,87.3634,87.4367,87.2074,87.3725,32257.0
2016-05-20 10:30:00,95.28,95.44,95.24,95.29,38410.0,87.4001,87.5468,87.3634,87.4092,38410.0
2016-05-20 11:00:00,95.32,95.57,95.31,95.37,67689.0,87.4367,87.6661,87.4276,87.4826,67689.0
2016-05-20 11:30:00,95.41,95.53,95.33,95.42,21009.0,87.5193,87.6294,87.4459,87.5285,21009.0
2016-05-20 12:00:00,95.38,95.38,95.22,95.34,14960.0,87.4918,87.4918,87.345,87.4551,14960.0
2016-05-20 12:30:00,95.31,95.42,95.24,95.24,8474.0,87.4276,87.5285,87.3634,87.3634,8474.0
2016-05-20 13:00:00,95.29,95.47,95.27,95.32,8981.0,87.4092,87.5743,87.3909,87.4367,8981.0
2016-05-20 13:30:00,95.32,95.32,95.12,95.2,14476.0,87.4367,87.4367,87.2533,87.3267,14476.0
2016-05-20 14:00:00,95.18,95.38,95.18,95.38,17727.0,87.3083,87.4918,87.3083,87.4918,17727.0
2016-05-20 14:30:00,95.39,95.56,95.31,95.43,18609.0,87.501,87.6569,87.4276,87.5376,18609.0
2016-05-20 15:00:00,95.48,95.52,95.29,95.5,22303.0,87.5835,87.6202,87.4092,87.6019,22303.0
2016-05-20 15:30:00,95.48,95.58,95.39,95.47,76886.0,87.5835,87.6752,87.501,87.5743,76886.0
2016-05-23 09:30:00,95.32,96.07,95.21,96.01,115022.0,87.4367,88.1247,87.3358,88.0697,115022.0
2016-05-23 10:00:00,95.98,96.24,95.84,96.18,37850.0,88.0422,88.2807,87.9137,88.2256,37850.0
2016-05-23 10:30:00,96.16,96.19,95.68,95.72,33878.0,88.2073,88.2348,87.767,87.8037,33878.0
2016-05-23 11:00:00,95.78,95.99,95.68,95.95,15858.0,87.8587,88.0513,87.767,88.0146,15858.0
2016-05-23 11:30:00,95.89,95.9,95.44,95.52,11712.0,87.9596,87.9688,87.5468,87.6202,11712.0
2016-05-23 12:00:00,95.49,95.56,95.45,95.47,5144.0,87.5927,87.6569,87.556,87.5743,5144.0
2016-05-23 12:30:00,95.49,95.7,95.47,95.66,12075.0,87.5927,87.7853,87.5743,87.7486,12075.0
2016-05-23 13:00:00,95.68,95.78,95.64,95.74,3966.0,87.767,87.8587,87.7303,87.822,3966.0
2016-05-23 13:30:00,95.76,95.89,95.68,95.81,7659.0,87.8404,87.9596,87.767,87.8862,7659.0
2016-05-23 14:00:00,95.88,95.9,95.72,95.9,9603.0,87.9504,87.9688,87.8037,87.9688,9603.0
2016-05-23 14:30:00,95.88,95.98,95.86,95.87,13770.0,87.9504,88.0422,87.9321,87.9413,13770.0
2016-05-23 15:00:00,95.92,95.92,95.8,95.84,8100.0,87.9871,87.9871,87.877,87.9137,8100.0
2016-05-23 15:30:00,95.88,95.93,95.61,95.69,53945.0,87.9504,87.9963,87.7028,87.7761,53945.0
2016-05-24 09:30:00,95.53,96.39,95.53,96.19,71293.0,87.6294,88.4183,87.6294,88.2348,71293.0
2016-05-24 10:00:00,96.16,96.84,96.16,96.77,70541.0,88.2073,88.831,88.2073,88.7668,70541.0
2016-05-24 10:30:00,96.78,97.1,96.75,97.04,101129.0,88.776,89.0695,88.7485,89.0145,101129.0
2016-05-24 11:00:00,97.08,97.24,97.03,97.03,25889.0,89.0512,89.198,89.0053,89.0053,25889.0
2016-05-24 11:30:00,97.01,97.16,96.75,97.13,60622.0,88.987,89.1246,88.7485,89.0971,60622.0
2016-05-24 12:00:00,97.08,97.2,97.02,97.06,49145.0,89.0512,89.1613,88.9962,89.0328,49145.0
2016-05-24 12:30:00,97.1,97.16,97.05,97.11,10586.0,89.0695,89.1246,89.0237,89.0787,10586.0
2016-05-24 13:00:00,97.11,97.18,97.05,97.15,15543.0,89.0787,89.1429,89.0237,89.1154,15543.0
2016-05-24 13:30:00,97.15,97.29,97.15,97.25,24897.0,89.1154,89.2438,89.1154,89.2071,24897.0
2016-05-24 14:00:00,97.23,97.49,97.16,97.46,36599.0,89.1888,89.4273,89.1246,89.3998,36599.0
2016-05-24 14:30:00,97.48,97.56,97.47,97.49,16828.0,89.4181,89.4915,89.4089,89.4273,16828.0
2016-05-24 15:00:00,97.48,97.59,97.31,97.59,56111.0,89.4181,89.519,89.2622,89.519,56111.0
2016-05-24 15:30:00,97.6,97.66,97.36,97.48,136113.0,89.5282,89.5832,89.308,89.4181,136113.0
2016-05-25 09:30:00,98.35,98.61,98.15,98.6,100287.0,90.2162,90.4547,90.0327,90.4455,100287.0
2016-05-25 10:00:00,98.63,98.8,98.55,98.69,79782.0,90.473,90.6289,90.3996,90.528,79782.0
2016-05-25 10:30:00,98.69,98.83,98.62,98.7,47880.0,90.528,90.6565,90.4638,90.5372,47880.0
2016-05-25 11:00:00,98.68,98.76,98.55,98.71,29476.0,90.5189,90.5922,90.3996,90.5464,29476.0
2016-05-25 11:30:00,98.71,98.89,98.62,98.86,22650.0,90.5464,90.7115,90.4638,90.684,22650.0
2016-05-25 12:00:00,98.87,98.91,98.6,98.6,19445.0,90.6931,90.7298,90.4455,90.4455,19445.0
2016-05-25 12:30:00,98.59,98.91,98.53,98.91,27817.0,90.4363,90.7298,90.3813,90.7298,27817.0
2016-05-25 13:00:00,98.92,99.23,98.91,99.08,21923.0,90.739,91.0234,90.7298,90.8858,21923.0
2016-05-25 13:30:00,99.02,99.11,98.92,98.95,9353.0,90.8307,90.9133,90.739,90.7665,9353.0
2016-05-25 14:00:00,98.98,98.99,98.86,98.9,24997.0,90.7941,90.8032,90.684,90.7207,24997.0
2016-05-25 14:30:00,98.9,98.99,98.83,98.89,21262.0,90.7207,90.8032,90.6565,90.7115,21262.0
2016-05-25 15:00:00,98.89,99.03,98.79,99.03,18496.0,90.7115,90.8399,90.6198,90.8399,18496.0
2016-05-25 15:30:00,99.03,99.09,98.81,98.9,59950.0,90.8399,90.895,90.6381,90.7207,59950.0
2016-05-26 09:30:00,99.19,99.27,98.41,98.43,113526.0,90.9867,91.0601,90.2712,90.2895,113526.0
2016-05-26 10:00:00,98.48,98.8,98.41,98.77,30445.0,90.3354,90.6289,90.2712,90.6014,30445.0
2016-05-26 10:30:00,98.82,99.01,98.59,98.59,18722.0,90.6473,90.8216,90.4363,90.4363,18722.0
2016-05-26 11:00:00,98.59,98.76,98.46,98.76,44885.0,90.4363,90.5922,90.3171,90.5922,44885.0
2016-05-26 11:30:00,98.73,98.9,98.66,98.85,14548.0,90.5647,90.7207,90.5005,90.6748,14548.0
2016-05-26 12:00:00,98.81,98.84,98.44,98.52,6396.0,90.6381,90.6656,90.2987,90.3721,6396.0
2016-05-26 12:30:00,98.55,98.68,98.48,98.55,8648.0,90.3996,90.5189,90.3354,90.3996,8648.0
2016-05-26 13:00:00,98.57,98.8,98.57,98.79,9853.0,90.418,90.6289,90.418,90.6198,9853.0
2016-05-26 13:30:00,98.79,98.87,98.72,98.84,11900.0,90.6198,90.6931,90.5556,90.6656,11900.0
2016-05-26 14:00:00,98.84,99.38,98.84,99.35,67642.0,90.6656,91.161,90.6656,91.1335,67642.0
2016-05-26 14:30:00,99.35,99.65,99.34,99.61,76788.0,91.1335,91.4086,91.1243,91.3719,76788.0
2016-05-26 15:00:00,99.6,99.74,99.57,99.67,64111.0,91.3628,91.4912,91.3353,91.427,64111.0
2016-05-26 15:30:00,99.63,99.77,99.35,99.43,97823.0,91.3903,91.5187,91.1335,91.2068,97823.0
2016-05-27 09:30:00,99.38,99.79,99.37,99.77,99601.0,91.161,91.5371,91.1518,91.5187,99601.0
2016-05-27 10:00:00,99.76,99.94,99.62,99.73,43061.0,91.5095,91.6747,91.3811,91.482,43061.0
2016-05-27 10:30:00,99.77,99.81,99.5,99.53,35536.0,91.5187,91.5554,91.271,91.2986,35536.0
2016-05-27 11:00:00,99.55,99.84,99.49,99.84,21154.0,91.3169,91.5829,91.2619,91.5829,21154.0
2016-05-27 11:30:00,99.88,100.49,99.76,100.37,95017.0,91.6196,92.1792,91.5095,92.0691,95017.0
2016-05-27 12:00:00,100.37,100.4,100.04,100.12,20130.0,92.0691,92.0966,91.7664,91.8398,20130.0
2016-05-27 12:30:00,100.15,100.22,100.03,100.03,12299.0,91.8673,91.9315,91.7572,91.7572,12299.0
2016-05-27 13:00:00,99.99,100.07,99.9,99.95,12856.0,91.7205,91.7939,91.638,91.6838,12856.0
2016-05-27 13:30:00,99.94,99.98,99.64,99.7,14839.0,91.6747,91.7113,91.3995,91.4545,14839.0
2016-05-27 14:00:00,99.67,99.76,99.54,99.65,24059.0,91.427,91.5095,91.3077,91.4086,24059.0
2016-05-27 14:30:00,99.61,99.83,99.61,99.8,22778.0,91.3719,91.5738,91.3719,91.5462,22778.0
2016-05-27 15:00:00,99.81,99.87,99.71,99.87,17705.0,91.5554,91.6104,91.4637,91.6104,17705.0
2016-05-27 15:30:00,99.89,100.19,99.86,100.1,52617.0,91.6288,91.904,91.6013,91.8214,52617.0
2016-05-31 09:30:00,100.05,100.18,99.81,100.18,91238.0,91.7756,91.8948,91.5554,91.8948,91238.0
2016-05-31 10:00:00,100.18,100.24,99.82,99.82,25054.0,91.8948,91.9498,91.5646,91.5646,25054.0
2016-05-31 10:30:00,99.83,99.91,99.39,99.5,41202.0,91.5738,91.6471,91.1701,91.271,41202.0
2016-05-31 11:00:00,99.48,99.59,99.35,99.5,26585.0,91.2527,91.3536,91.1335,91.271,26585.0
2016-05-31 11:30:00,99.52,99.66,99.45,99.45,19993.0,91.2894,91.4178,91.2252,91.2252,19993.0
2016-05-31 12:00:00,99.43,99.51,99.34,99.5,10471.0,91.2068,91.2802,91.1243,91.271,10471.0
2016-05-31 12:30:00,99.51,99.59,99.45,99.48,9852.0,91.2802,91.3536,91.2252,91.2527,9852.0
2016-05-31 13:00:00,99.5,99.64,99.38,99.59,10759.0,91.271,91.3995,91.161,91.3536,10759.0
2016-05-31 13:30:00,99.63,99.73,99.6,99.69,37969.0,91.3903,91.482,91.3628,91.4453,37969.0
2016-05-31 14:00:00,99.68,99.68,99.36,99.55,22737.0,91.4362,91.4362,91.1426,91.3169,22737.0
2016-05-31 14:30:00,99.53,99.59,99.42,99.45,16354.0,91.2986,91.3536,91.1977,91.2252,16354.0
2016-05-31 15:00:00,99.43,99.67,99.41,99.65,10340.0,91.2068,91.427,91.1885,91.4086,10340.0
2016-05-31 15:30:00,99.7,100.08,99.7,99.99,46670.0,91.4545,91.8031,91.4545,91.7205,46670.0
2016-06-01 09:30:00,98.91,99.41,98.88,99.34,90920.0,90.7298,91.1885,90.7023,91.1243,90920.0
2016-06-01 10:00:00,99.34,99.7,99.2,99.56,63543.0,91.1243,91.4545,90.9959,91.3261,63543.0
2016-06-01 10:30:00,99.52,99.6,99.38,99.52,77768.0,91.2894,91.3628,91.161,91.2894,77768.0
2016-06-01 11:00:00,99.52,99.69,99.5,99.57,106425.0,91.2894,91.4453,91.271,91.3353,106425.0
2016-06-01 11:30:00,99.59,99.62,99.21,99.57,26160.0,91.3536,91.3811,91.005,91.3353,26160.0
2016-06-01 12:00:00,99.59,99.67,99.49,99.54,22525.0,91.3536,91.427,91.2619,91.3077,22525.0
2016-06-01 12:30:00,99.56,99.87,99.55,99.87,14876.0,91.3261,91.6104,91.3169,91.6104,14876.0
2016-06-01 13:00:00,99.89,99.9,99.7,99.7,16654.0,91.6288,91.638,91.4545,91.4545,16654.0
2016-06-01 13:30:00,99.71,99.77,99.57,99.77,18118.0,91.4637,91.5187,91.3353,91.5187,18118.0
2016-06-01 14:00:00,99.81,100.03,99.7,100.0,17865.0,91.5554,91.7572,91.4545,91.7297,17865.0
2016-06-01 14:30:00,100.04,100.04,99.76,99.94,16554.0,91.7664,91.7664,91.5095,91.6747,16554.0
2016-06-01 15:00:00,99.95,100.07,99.92,100.05,14330.0,91.6838,91.7939,91.6563,91.7756,14330.0
2016-06-01 15:30:00,100.04,100.06,99.77,99.86,28801.0,91.7664,91.7847,91.5187,91.6013,28801.0
2016-06-02 09:30:00,99.71,99.71,99.32,99.43,39938.0,91.4637,91.4637,91.1059,91.2068,39938.0
2016-06-02 10:00:00,99.47,99.86,99.47,99.79,33949.0,91.2435,91.6013,91.2435,91.5371,33949.0
2016-06-02 10:30:00,99.78,99.97,99.71,99.71,37351.0,91.5279,91.7022,91.4637,91.4637,37351.0
2016-06-02 11:00:00,99.77,99.82,99.51,99.55,31775.0,91.5187,91.5646,91.2802,91.3169,31775.0
2016-06-02 11:30:00,99.56,99.67,99.39,99.42,25410.0,91.3261,91.427,91.1701,91.1977,25410.0
2016-06-02 12:00:00,99.45,99.46,99.36,99.38,14050.0,91.2252,91.2344,91.1426,91.161,14050.0
2016-06-02 12:30:00,99.39,99.52,99.29,99.48,13633.0,91.1701,91.2894,91.0784,91.2527,13633.0
2016-06-02 13:00:00,99.49,99.61,99.47,99.55,13601.0,91.2619,91.3719,91.2435,91.3169,13601.0
2016-06-02 13:30:00,99.56,99.71,99.56,99.71,9759.0,91.3261,91.4637,91.3261,91.4637,9759.0
2016-06-02 14:00:00,99.73,99.91,99.73,99.87,10000.0,91.482,91.6471,91.482,91.6104,10000.0
2016-06-02 14:30:00,99.83,100.07,99.83,100.07,22634.0,91.5738,91.7939,91.5738,91.7939,22634.0
2016-06-02 15:00:00,100.03,100.19,99.97,100.19,25479.0,91.7572,91.904,91.7022,91.904,25479.0
2016-06-02 15:30:00,100.18,100.22,100.03,100.17,42990.0,91.8948,91.9315,91.7572,91.8856,42990.0
2016-06-03 09:30:00,100.85,100.89,100.32,100.75,62403.0,92.5094,92.5461,92.0232,92.4177,62403.0
2016-06-03 10:00:00,100.75,100.77,100.16,100.35,35304.0,92.4177,92.436,91.8765,92.0507,35304.0
2016-06-03 10:30:00,100.35,100.98,100.23,100.88,20615.0,92.0507,92.6286,91.9407,92.5369,20615.0
2016-06-03 11:00:00,100.94,100.94,100.6,100.6,13884.0,92.592,92.592,92.2801,92.2801,13884.0
2016-06-03 11:30:00,100.78,100.79,100.64,100.66,14501.0,92.4452,92.4544,92.3168,92.3351,14501.0
2016-06-03 12:00:00,100.71,100.73,100.59,100.59,3700.0,92.381,92.3993,92.2709,92.2709,3700.0
2016-06-03 12:30:00,100.64,100.7,100.39,100.44,8800.0,92.3168,92.3718,92.0874,92.1333,8800.0
2016-06-03 13:00:00,100.46,100.57,100.41,100.41,4745.0,92.1517,92.2526,92.1058,92.1058,4745.0
2016-06-03 13:30:00,100.41,100.61,100.38,100.61,10540.0,92.1058,92.2892,92.0783,92.2892,10540.0
2016-06-03 14:00:00,100.58,100.75,100.5,100.75,5108.0,92.2617,92.4177,92.1883,92.4177,5108.0
2016-06-03 14:30:00,100.71,101.07,100.71,100.86,6454.0,92.381,92.7112,92.381,92.5186,6454.0
2016-06-03 15:00:00,100.88,100.9,100.74,100.88,6753.0,92.5369,92.5553,92.4085,92.5369,6753.0
2016-06-03 15:30:00,100.87,100.99,100.75,100.85,28744.0,92.5277,92.6378,92.4177,92.5094,28744.0
2016-06-06 09:30:00,101.07,101.29,100.95,101.14,25664.0,92.7112,92.913,92.6011,92.7754,25664.0
2016-06-06 10:00:00,101.17,101.21,100.61,100.67,22502.0,92.8029,92.8396,92.2892,92.3443,22502.0
2016-06-06 10:30:00,100.68,100.78,100.56,100.61,30011.0,92.3535,92.4452,92.2434,92.2892,30011.0
2016-06-06 11:00:00,100.61,100.66,100.38,100.38,24658.0,92.2892,92.3351,92.0783,92.0783,24658.0
2016-06-06 11:30:00,100.38,100.44,100.25,100.33,23252.0,92.0783,92.1333,91.959,92.0324,23252.0
2016-06-06 12:00:00,100.36,100.36,100.02,100.02,12477.0,92.0599,92.0599,91.748,91.748,12477.0
2016-06-06 12:30:00,100.02,100.32,100.0,100.21,28423.0,91.748,92.0232,91.7297,91.9223,28423.0
2016-06-06 13:00:00,100.19,100.4,100.14,100.38,11577.0,91.904,92.0966,91.8581,92.0783,11577.0
2016-06-06 13:30:00,100.39,100.46,100.26,100.44,8125.0,92.0874,92.1517,91.9682,92.1333,8125.0
2016-06-06 14:00:00,100.42,100.57,100.42,100.52,17790.0,92.115,92.2526,92.115,92.2067,17790.0
2016-06-06 14:30:00,100.53,100.58,100.4,100.57,19835.0,92.2159,92.2617,92.0966,92.2526,19835.0
2016-06-06 15:00:00,100.59,100.61,100.43,100.45,34826.0,92.2709,92.2892,92.1241,92.1425,34826.0
2016-06-06 15:30:00,100.49,100.49,100.03,100.08,62165.0,92.1792,92.1792,91.7572,91.8031,62165.0
2016-06-07 09:30:00,101.17,101.17,100.89,101.04,56450.0,92.8029,92.8029,92.5461,92.6837,56450.0
2016-06-07 10:00:00,101.04,101.25,101.02,101.18,15986.0,92.6837,92.8763,92.6653,92.8121,15986.0
2016-06-07 10:30:00,101.16,101.16,100.87,100.9,13215.0,92.7938,92.7938,92.5277,92.5553,13215.0
2016-06-07 11:00:00,100.88,101.06,100.82,100.99,23129.0,92.5369,92.702,92.4819,92.6378,23129.0
2016-06-07 11:30:00,101.02,101.17,100.77,100.77,99336.0,92.6653,92.8029,92.436,92.436,99336.0
2016-06-07 12:00:00,100.81,100.92,100.66,100.69,3698.0,92.4727,92.5736,92.3351,92.3626,3698.0
2016-06-07 12:30:00,100.67,100.81,100.66,100.72,2960.0,92.3443,92.4727,92.3351,92.3901,2960.0
2016-06-07 13:00:00,100.78,100.95,100.75,100.94,4455.0,92.4452,92.6011,92.4177,92.592,4455.0
2016-06-07 13:30:00,100.94,101.0,100.91,100.96,6895.0,92.592,92.647,92.5644,92.6103,6895.0
2016-06-07 14:00:00,101.0,101.34,100.98,101.31,17415.0,92.647,92.9589,92.6286,92.9314,17415.0
2016-06-07 14:30:00,101.29,101.36,101.27,101.31,19632.0,92.913,92.9772,92.8947,92.9314,19632.0
2016-06-07 15:00:00,101.28,101.38,101.22,101.22,35870.0,92.9038,92.9956,92.8488,92.8488,35870.0
2016-06-07 15:30:00,101.24,101.31,101.11,101.18,55454.0,92.8671,92.9314,92.7479,92.8121,55454.0
2016-06-08 09:30:00,100.85,101.07,100.82,100.88,51455.0,92.5094,92.7112,92.4819,92.5369,51455.0
2016-06-08 10:00:00,100.85,100.85,100.35,100.35,37523.0,92.5094,92.5094,92.0507,92.0507,37523.0
2016-06-08 10:30:00,100.34,100.61,100.34,100.43,13514.0,92.0416,92.2892,92.0416,92.1241,13514.0
2016-06-08 11:00:00,100.43,100.63,100.36,100.6,11169.0,92.1241,92.3076,92.0599,92.2801,11169.0
2016-06-08 11:30:00,100.67,100.82,100.66,100.81,16298.0,92.3443,92.4819,92.3351,92.4727,16298.0
2016-06-08 12:00:00,100.77,101.16,100.72,101.04,11167.0,92.436,92.7938,92.3901,92.6837,11167.0
2016-06-08 12:30:00,101.09,101.09,100.95,101.03,5450.0,92.7295,92.7295,92.6011,92.6745,5450.0
2016-06-08 13:00:00,101.03,101.09,100.98,101.01,12097.0,92.6745,92.7295,92.6286,92.6562,12097.0
2016-06-08 13:30:00,101.01,101.04,100.97,101.02,8168.0,92.6562,92.6837,92.6195,92.6653,8168.0
2016-06-08 14:00:00,101.01,101.13,100.97,101.13,9976.0,92.6562,92.7662,92.6195,92.7662,9976.0
2016-06-08 14:30:00,101.15,101.23,101.1,101.2,15362.0,92.7846,92.858,92.7387,92.8305,15362.0
2016-06-08 15:00:00,101.2,101.22,101.06,101.15,16637.0,92.8305,92.8488,92.702,92.7846,16637.0
2016-06-08 15:30:00,101.15,101.18,101.0,101.09,60773.0,92.7846,92.8121,92.647,92.7295,60773.0
2016-06-09 09:30:00,99.46,99.95,99.4,99.78,78064.0,91.2344,91.6838,91.1793,91.5279,78064.0
2016-06-09 10:00:00,99.77,99.77,99.5,99.51,53034.0,91.5187,91.5187,91.271,91.2802,53034.0
2016-06-09 10:30:00,99.53,99.95,99.4,99.9,24934.0,91.2986,91.6838,91.1793,91.638,24934.0
2016-06-09 11:00:00,99.89,100.2,99.89,100.1,42020.0,91.6288,91.9132,91.6288,91.8214,42020.0
2016-06-09 11:30:00,100.08,100.28,100.05,100.18,11576.0,91.8031,91.9865,91.7756,91.8948,11576.0
2016-06-09 12:00:00,100.15,100.22,100.09,100.17,27061.0,91.8673,91.9315,91.8123,91.8856,27061.0
2016-06-09 12:30:00,100.2,100.25,100.14,100.15,13880.0,91.9132,91.959,91.8581,91.8673,13880.0
2016-06-09 13:00:00,100.16,100.36,100.13,100.28,8361.0,91.8765,92.0599,91.8489,91.9865,8361.0
2016-06-09 13:30:00,100.24,100.3,100.1,100.15,5124.0,91.9498,92.0049,91.8214,91.8673,5124.0
2016-06-09 14:00:00,100.16,100.22,100.05,100.08,9341.0,91.8765,91.9315,91.7756,91.8031,9341.0
2016-06-09 14:30:00,100.11,100.47,100.11,100.38,13700.0,91.8306,92.1608,91.8306,92.0783,13700.0
2016-06-09 15:00:00,100.36,100.47,100.23,100.45,29009.0,92.0599,92.1608,91.9407,92.1425,29009.0
2016-06-09 15:30:00,100.4,100.57,100.4,100.55,46448.0,92.0966,92.2526,92.0966,92.2342,46448.0
2016-06-10 09:30:00,97.64,97.93,97.45,97.64,131800.0,89.5649,89.8309,89.3906,89.5649,131800.0
2016-06-10 10:00:00,97.61,98.24,97.59,97.99,77045.0,89.5374,90.1153,89.519,89.8859,77045.0
2016-06-10 10:30:00,98.06,98.22,97.45,97.63,60126.0,89.9501,90.0969,89.3906,89.5557,60126.0
2016-06-10 11:00:00,97.69,97.97,97.59,97.63,34847.0,89.6107,89.8676,89.519,89.5557,34847.0
2016-06-10 11:30:00,97.62,97.7,97.3,97.49,38612.0,89.5465,89.6199,89.253,89.4273,38612.0
2016-06-10 12:00:00,97.51,97.59,97.15,97.16,29776.0,89.4456,89.519,89.1154,89.1246,29776.0
2016-06-10 12:30:00,97.17,97.37,97.06,97.37,26007.0,89.1337,89.3172,89.0328,89.3172,26007.0
2016-06-10 13:00:00,97.37,97.37,97.19,97.28,26662.0,89.3172,89.3172,89.1521,89.2346,26662.0
2016-06-10 13:30:00,97.27,97.38,96.89,96.91,56473.0,89.2255,89.3264,88.8769,88.8952,56473.0
2016-06-10 14:00:00,96.95,96.99,96.79,96.9,22403.0,88.9319,88.9686,88.7852,88.8861,22403.0
2016-06-10 14:30:00,96.89,97.08,96.83,97.03,13750.0,88.8769,89.0512,88.8219,89.0053,13750.0
2016-06-10 15:00:00,97.05,97.22,96.9,97.2,30384.0,89.0237,89.1796,88.8861,89.1613,30384.0
2016-06-10 15:30:00,97.2,97.56,97.2,97.46,87697.0,89.1613,89.4915,89.1613,89.3998,87697.0
2016-06-13 09:30:00,95.64,96.76,95.63,96.49,105607.0,87.7303,88.7577,87.7211,88.51,105607.0
2016-06-13 10:00:00,96.59,96.96,96.38,96.96,30953.0,88.6017,88.9411,88.4091,88.9411,30953.0
2016-06-13 10:30:00,97.04,97.18,96.87,97.06,53233.0,89.0145,89.1429,88.8586,89.0328,53233.0
2016-06-13 11:00:00,97.02,97.09,96.63,96.73,54044.0,88.9962,89.0604,88.6384,88.7301,54044.0
2016-06-13 11:30:00,96.77,96.78,96.43,96.43,48213.0,88.7668,88.776,88.4549,88.4549,48213.0
2016-06-13 12:00:00,96.41,96.66,96.35,96.56,25305.0,88.4366,88.6659,88.3816,88.5742,25305.0
2016-06-13 12:30:00,96.56,96.8,96.52,96.75,21287.0,88.5742,88.7943,88.5375,88.7485,21287.0
2016-06-13 13:00:00,96.74,96.76,96.63,96.67,30240.0,88.7393,88.7577,88.6384,88.6751,30240.0
2016-06-13 13:30:00,96.72,96.81,96.49,96.49,27162.0,88.721,88.8035,88.51,88.51,27162.0
2016-06-13 14:00:00,96.52,96.68,96.46,96.55,16278.0,88.5375,88.6843,88.4825,88.565,16278.0
2016-06-13 14:30:00,96.59,96.76,96.5,96.54,13044.0,88.6017,88.7577,88.5192,88.5558,13044.0
2016-06-13 15:00:00,96.54,96.55,96.33,96.4,20462.0,88.5558,88.565,88.3632,88.4274,20462.0
2016-06-13 15:30:00,96.38,96.42,96.1,96.31,62880.0,88.4091,88.4458,88.1522,88.3449,62880.0
2016-06-14 09:30:00,93.5,94.54,93.1,94.43,247808.0,85.7673,86.7213,85.4003,86.6204,247808.0
2016-06-14 10:00:00,94.44,94.49,93.62,93.83,73777.0,86.6295,86.6754,85.8773,86.07,73777.0
2016-06-14 10:30:00,93.8,93.97,93.45,93.6,42123.0,86.0425,86.1984,85.7214,85.859,42123.0
2016-06-14 11:00:00,93.63,93.74,93.33,93.36,63186.0,85.8865,85.9874,85.6113,85.6388,63186.0
2016-06-14 11:30:00,93.4,94.09,93.38,94.02,72561.0,85.6755,86.3085,85.6572,86.2443,72561.0
2016-06-14 12:00:00,94.04,94.33,93.94,94.3,26100.0,86.2626,86.5286,86.1709,86.5011,26100.0
2016-06-14 12:30:00,94.28,94.28,93.97,94.06,22823.0,86.4828,86.4828,86.1984,86.281,22823.0
2016-06-14 13:00:00,94.04,94.34,94.01,94.26,40384.0,86.2626,86.5378,86.2351,86.4644,40384.0
2016-06-14 13:30:00,94.27,94.43,94.24,94.32,45771.0,86.4736,86.6204,86.4461,86.5194,45771.0
2016-06-14 14:00:00,94.32,94.55,94.29,94.54,29950.0,86.5194,86.7304,86.4919,86.7213,29950.0
2016-06-14 14:30:00,94.53,94.58,94.34,94.43,68379.0,86.7121,86.7579,86.5378,86.6204,68379.0
2016-06-14 15:00:00,94.45,94.7,94.33,94.59,96721.0,86.6387,86.868,86.5286,86.7671,96721.0
2016-06-14 15:30:00,94.59,94.69,94.52,94.59,79999.0,86.7671,86.8588,86.7029,86.7671,79999.0
2016-06-15 09:30:00,94.71,95.23,94.67,95.03,106483.0,86.8772,87.3542,86.8405,87.1707,106483.0
2016-06-15 10:00:00,95.02,95.05,94.73,94.81,42853.0,87.1616,87.1891,86.8955,86.9689,42853.0
2016-06-15 10:30:00,94.84,94.89,94.66,94.71,34788.0,86.9964,87.0423,86.8313,86.8772,34788.0
2016-06-15 11:00:00,94.7,95.09,94.49,94.49,37570.0,86.868,87.2258,86.6754,86.6754,37570.0
2016-06-15 11:30:00,94.51,94.68,94.37,94.63,33916.0,86.6937,86.8497,86.5653,86.8038,33916.0
2016-06-15 12:00:00,94.58,94.67,94.39,94.39,12500.0,86.7579,86.8405,86.5837,86.5837,12500.0
2016-06-15 12:30:00,94.43,94.48,94.26,94.28,11500.0,86.6204,86.6662,86.4644,86.4828,11500.0
2016-06-15 13:00:00,94.27,94.38,94.21,94.25,23702.0,86.4736,86.5745,86.4185,86.4552,23702.0
2016-06-15 13:30:00,94.28,94.41,94.16,94.35,39777.0,86.4828,86.602,86.3727,86.547,39777.0
2016-06-15 14:00:00,94.46,94.84,94.37,94.54,29460.0,86.6479,86.9964,86.5653,86.7213,29460.0
2016-06-15 14:30:00,94.55,94.77,94.49,94.6,19237.0,86.7304,86.9322,86.6754,86.7763,19237.0
2016-06-15 15:00:00,94.58,94.75,94.48,94.63,14499.0,86.7579,86.9139,86.6662,86.8038,14499.0
2016-06-15 15:30:00,94.58,94.62,94.13,94.13,41880.0,86.7579,86.7946,86.3452,86.3452,41880.0
2016-06-16 09:30:00,93.79,94.11,93.62,93.64,86351.0,86.0333,86.3268,85.8773,85.8957,86351.0
2016-06-16 10:00:00,93.61,93.79,93.21,93.39,34959.0,85.8682,86.0333,85.5012,85.6664,34959.0
2016-06-16 10:30:00,93.33,93.59,93.27,93.56,38183.0,85.6113,85.8498,85.5563,85.8223,38183.0
2016-06-16 11:00:00,93.54,94.03,93.54,94.0,48293.0,85.804,86.2534,85.804,86.2259,48293.0
2016-06-16 11:30:00,93.99,93.99,93.74,93.86,11906.0,86.2167,86.2167,85.9874,86.0975,11906.0
2016-06-16 12:00:00,93.8,94.79,93.8,94.73,18341.0,86.0425,86.9506,86.0425,86.8955,18341.0
2016-06-16 12:30:00,94.75,95.27,94.55,94.85,30025.0,86.9139,87.3909,86.7304,87.0056,30025.0
2016-06-16 13:00:00,94.85,95.18,94.85,94.97,13760.0,87.0056,87.3083,87.0056,87.1157,13760.0
2016-06-16 13:30:00,95.04,95.05,94.69,94.73,14219.0,87.1799,87.1891,86.8588,86.8955,14219.0
2016-06-16 14:00:00,94.76,95.2,94.75,94.99,9385.0,86.9231,87.3267,86.9139,87.134,9385.0
2016-06-16 14:30:00,94.98,95.23,94.95,95.15,10114.0,87.1249,87.3542,87.0973,87.2808,10114.0
2016-06-16 15:00:00,95.14,95.48,95.14,95.46,15843.0,87.2716,87.5835,87.2716,87.5652,15843.0
2016-06-16 15:30:00,95.45,95.62,95.45,95.57,54656.0,87.556,87.7119,87.556,87.6661,54656.0
2016-06-17 09:30:00,94.61,94.61,93.64,93.68,180802.0,86.7855,86.7855,85.8957,85.9324,180802.0
2016-06-17 10:00:00,93.68,93.95,93.41,93.45,36263.0,85.9324,86.18,85.6847,85.7214,36263.0
2016-06-17 10:30:00,93.41,93.92,93.27,93.71,44352.0,85.6847,86.1525,85.5563,85.9599,44352.0
2016-06-17 11:00:00,93.75,94.02,93.58,93.77,31113.0,85.9966,86.2443,85.8406,86.0149,31113.0
2016-06-17 11:30:00,93.82,94.15,93.81,94.02,17041.0,86.0608,86.3635,86.0516,86.2443,17041.0
2016-06-17 12:00:00,94.21,94.42,94.21,94.42,12084.0,86.4185,86.6112,86.4185,86.6112,12084.0
2016-06-17 12:30:00,94.43,94.53,94.37,94.49,22803.0,86.6204,86.7121,86.5653,86.6754,22803.0
2016-06-17 13:00:00,94.49,94.77,94.41,94.6,16749.0,86.6754,86.9322,86.602,86.7763,16749.0
2016-06-17 13:30:00,94.65,94.78,94.53,94.71,12579.0,86.8222,86.9414,86.7121,86.8772,12579.0
2016-06-17 14:00:00,94.68,94.8,94.56,94.8,17865.0,86.8497,86.9598,86.7396,86.9598,17865.0
2016-06-17 14:30:00,94.77,94.96,94.7,94.74,18426.0,86.9322,87.1065,86.868,86.9047,18426.0
2016-06-17 15:00:00,94.76,94.76,94.49,94.6,30118.0,86.9231,86.9231,86.6754,86.7763,30118.0
2016-06-17 15:30:00,94.57,94.71,94.48,94.66,103402.0,86.7488,86.8772,86.6662,86.8313,103402.0
2016-06-20 09:30:00,97.33,97.42,96.92,97.19,143190.0,89.2805,89.3631,88.9044,89.1521,143190.0
2016-06-20 10:00:00,97.22,97.62,97.19,97.41,38151.0,89.1796,89.5465,89.1521,89.3539,38151.0
2016-06-20 10:30:00,97.41,97.45,97.23,97.25,57668.0,89.3539,89.3906,89.1888,89.2071,57668.0
2016-06-20 11:00:00,97.2,97.46,97.13,97.33,29849.0,89.1613,89.3998,89.0971,89.2805,29849.0
2016-06-20 11:30:00,97.36,97.36,96.99,97.14,12600.0,89.308,89.308,88.9686,89.1062,12600.0
2016-06-20 12:00:00,97.19,97.19,97.02,97.08,12817.0,89.1521,89.1521,88.9962,89.0512,12817.0
2016-06-20 12:30:00,97.09,97.31,96.97,97.22,91992.0,89.0604,89.2622,88.9503,89.1796,91992.0
2016-06-20 13:00:00,97.22,97.25,96.97,97.04,15723.0,89.1796,89.2071,88.9503,89.0145,15723.0
2016-06-20 13:30:00,97.06,97.17,97.03,97.07,18497.0,89.0328,89.1337,89.0053,89.042,18497.0
2016-06-20 14:00:00,97.05,97.07,96.97,97.03,19808.0,89.0237,89.042,88.9503,89.0053,19808.0
2016-06-20 14:30:00,97.04,97.24,97.03,97.21,18386.0,89.0145,89.198,89.0053,89.1704,18386.0
2016-06-20 15:00:00,97.2,97.21,96.96,97.0,40121.0,89.1613,89.1704,88.9411,88.9778,40121.0
2016-06-20 15:30:00,97.02,97.08,96.71,96.85,119363.0,88.9962,89.0512,88.7118,88.8402,119363.0
2016-06-21 09:30:00,98.16,98.28,97.82,98.05,135973.0,90.0419,90.1519,89.73,89.941,135973.0
2016-06-21 10:00:00,98.03,98.32,97.85,98.2,24497.0,89.9226,90.1886,89.7575,90.0786,24497.0
2016-06-21 10:30:00,98.22,98.54,98.22,98.35,44419.0,90.0969,90.3904,90.0969,90.2162,44419.0
2016-06-21 11:00:00,98.32,98.57,98.3,98.38,34292.0,90.1886,90.418,90.1703,90.2437,34292.0
2016-06-21 11:30:00,98.36,98.39,98.21,98.36,11188.0,90.2253,90.2528,90.0877,90.2253,11188.0
2016-06-21 12:00:00,98.37,98.37,98.26,98.27,31403.0,90.2345,90.2345,90.1336,90.1428,31403.0
2016-06-21 12:30:00,98.27,98.27,98.11,98.14,18348.0,90.1428,90.1428,89.996,90.0235,18348.0
2016-06-21 13:00:00,98.14,98.25,98.09,98.17,55209.0,90.0235,90.1244,89.9777,90.051,55209.0
2016-06-21 13:30:00,98.17,98.46,98.15,98.46,29611.0,90.051,90.3171,90.0327,90.3171,29611.0
2016-06-21 14:00:00,98.43,98.7,98.37,98.59,25652.0,90.2895,90.5372,90.2345,90.4363,25652.0
2016-06-21 14:30:00,98.63,98.81,98.61,98.67,27236.0,90.473,90.6381,90.4547,90.5097,27236.0
2016-06-21 15:00:00,98.67,98.72,98.48,98.71,27175.0,90.5097,90.5556,90.3354,90.5464,27175.0
2016-06-21 15:30:00,98.71,98.71,98.4,98.47,73912.0,90.5464,90.5464,90.262,90.3262,73912.0
2016-06-22 09:30:00,99.2,99.23,99.08,99.13,68018.0,90.9959,91.0234,90.8858,90.9316,68018.0
2016-06-22 10:00:00,99.11,99.44,99.1,99.42,33146.0,90.9133,91.216,90.9041,91.1977,33146.0
2016-06-22 10:30:00,99.42,99.55,99.24,99.24,21020.0,91.1977,91.3169,91.0325,91.0325,21020.0
2016-06-22 11:00:00,99.26,99.43,99.17,99.34,18930.0,91.0509,91.2068,90.9683,91.1243,18930.0
2016-06-22 11:30:00,99.26,99.27,98.72,99.14,59826.0,91.0509,91.0601,90.5556,90.9408,59826.0
2016-06-22 12:00:00,99.15,99.15,98.88,99.04,12671.0,90.95,90.95,90.7023,90.8491,12671.0
2016-06-22 12:30:00,99.02,99.17,99.0,99.13,9136.0,90.8307,90.9683,90.8124,90.9316,9136.0
2016-06-22 13:00:00,99.1,99.1,98.69,98.89,20626.0,90.9041,90.9041,90.528,90.7115,20626.0
2016-06-22 13:30:00,98.89,99.2,98.82,99.14,12395.0,90.7115,90.9959,90.6473,90.9408,12395.0
2016-06-22 14:00:00,99.09,99.19,98.96,99.07,10772.0,90.895,90.9867,90.7757,90.8766,10772.0
2016-06-22 14:30:00,99.04,99.13,98.89,99.13,16765.0,90.8491,90.9316,90.7115,90.9316,16765.0
2016-06-22 15:00:00,99.14,99.2,98.73,98.73,47979.0,90.9408,90.9959,90.5647,90.5647,47979.0
2016-06-22 15:30:00,98.75,98.88,98.7,98.75,63623.0,90.5831,90.7023,90.5372,90.5831,63623.0
2016-06-23 09:30:00,100.54,100.54,99.46,99.96,110596.0,92.225,92.225,91.2344,91.693,110596.0
2016-06-23 10:00:00,99.99,100.13,99.45,99.54,28466.0,91.7205,91.8489,91.2252,91.3077,28466.0
2016-06-23 10:30:00,99.53,99.82,99.32,99.78,142145.0,91.2986,91.5646,91.1059,91.5279,142145.0
2016-06-23 11:00:00,99.77,100.27,99.63,100.2,70500.0,91.5187,91.9774,91.3903,91.9132,70500.0
2016-06-23 11:30:00,100.24,100.6,100.24,100.36,44499.0,91.9498,92.2801,91.9498,92.0599,44499.0
2016-06-23 12:00:00,100.41,100.44,100.31,100.41,18264.0,92.1058,92.1333,92.0141,92.1058,18264.0
2016-06-23 12:30:00,100.4,100.5,100.22,100.24,54957.0,92.0966,92.1883,91.9315,91.9498,54957.0
2016-06-23 13:00:00,100.29,100.4,100.27,100.28,64084.0,91.9957,92.0966,91.9774,91.9865,64084.0
2016-06-23 13:30:00,100.32,100.36,100.17,100.33,46382.0,92.0232,92.0599,91.8856,92.0324,46382.0
2016-06-23 14:00:00,100.33,100.44,100.27,100.33,24044.0,92.0324,92.1333,91.9774,92.0324,24044.0
2016-06-23 14:30:00,100.33,100.71,100.33,100.58,22386.0,92.0324,92.381,92.0324,92.2617,22386.0
2016-06-23 15:00:00,100.57,100.62,100.49,100.51,27093.0,92.2526,92.2984,92.1792,92.1975,27093.0
2016-06-23 15:30:00,100.53,101.41,100.53,101.38,107724.0,92.2159,93.0231,92.2159,92.9956,107724.0
2016-06-24 09:30:00,94.08,95.86,93.96,95.49,270972.0,86.2993,87.9321,86.1892,87.5927,270972.0
2016-06-24 10:00:00,95.49,96.6,95.43,95.98,179602.0,87.5927,88.6109,87.5376,88.0422,179602.0
2016-06-24 10:30:00,95.96,96.17,95.58,95.91,66943.0,88.0238,88.2164,87.6752,87.978,66943.0
2016-06-24 11:00:00,95.95,95.95,94.59,95.19,488772.0,88.0146,88.0146,86.7671,87.3175,488772.0
2016-06-24 11:30:00,95.18,95.39,94.95,95.02,49618.0,87.3083,87.501,87.0973,87.1616,49618.0
2016-06-24 12:00:00,95.08,95.19,94.95,95.07,51428.0,87.2166,87.3175,87.0973,87.2074,51428.0
2016-06-24 12:30:00,95.07,95.23,94.96,95.08,60318.0,87.2074,87.3542,87.1065,87.2166,60318.0
2016-06-24 13:00:00,95.06,95.28,95.0,95.12,33683.0,87.1982,87.4001,87.1432,87.2533,33683.0
2016-06-24 13:30:00,95.11,95.66,95.03,95.07,57986.0,87.2441,87.7486,87.1707,87.2074,57986.0
2016-06-24 14:00:00,95.07,95.2,94.94,95.0,61811.0,87.2074,87.3267,87.0882,87.1432,61811.0
2016-06-24 14:30:00,95.0,95.6,94.94,95.21,102323.0,87.1432,87.6936,87.0882,87.3358,102323.0
2016-06-24 15:00:00,95.17,95.27,94.9,95.11,133996.0,87.2992,87.3909,87.0515,87.2441,133996.0
2016-06-24 15:30:00,95.07,95.55,95.01,95.02,123418.0,87.2074,87.6477,87.1524,87.1616,123418.0
2016-06-27 09:30:00,92.4,92.9,92.09,92.17,214076.0,84.7582,85.2169,84.4739,84.5473,214076.0
2016-06-27 10:00:00,92.15,92.26,91.59,91.62,149587.0,84.5289,84.6298,84.0152,84.0427,149587.0
2016-06-27 10:30:00,91.65,92.0,91.16,91.25,154596.0,84.0703,84.3913,83.6208,83.7033,154596.0
2016-06-27 11:00:00,91.23,92.18,91.15,92.12,253974.0,83.685,84.5564,83.6116,84.5014,253974.0
2016-06-27 11:30:00,92.14,92.37,91.89,92.08,109316.0,84.5197,84.7307,84.2904,84.4647,109316.0
2016-06-27 12:00:00,92.03,92.08,91.77,92.03,42250.0,84.4188,84.4647,84.1803,84.4188,42250.0
2016-06-27 12:30:00,92.05,92.32,91.91,92.32,51865.0,84.4372,84.6849,84.3088,84.6849,51865.0
2016-06-27 13:00:00,92.29,92.45,92.16,92.36,63652.0,84.6573,84.8041,84.5381,84.7215,63652.0
2016-06-27 13:30:00,92.38,92.41,91.93,92.07,59990.0,84.7399,84.7674,84.3271,84.4555,59990.0
2016-06-27 14:00:00,92.06,92.18,91.68,92.18,27220.0,84.4464,84.5564,84.0978,84.5564,27220.0
2016-06-27 14:30:00,92.23,92.24,91.63,91.71,49837.0,84.6023,84.6115,84.0519,84.1253,49837.0
2016-06-27 15:00:00,91.72,91.94,91.63,91.9,67562.0,84.1345,84.3363,84.0519,84.2996,67562.0
2016-06-27 15:30:00,91.9,92.54,91.83,92.5,160032.0,84.2996,84.8867,84.2354,84.85,160032.0
2016-06-28 09:30:00,93.6,94.49,93.28,94.44,97795.0,85.859,86.6754,85.5655,86.6295,97795.0
2016-06-28 10:00:00,94.46,94.57,94.17,94.19,54362.0,86.6479,86.7488,86.3819,86.4002,54362.0
2016-06-28 10:30:00,94.2,94.41,93.67,93.67,25528.0,86.4094,86.602,85.9232,85.9232,25528.0
2016-06-28 11:00:00,93.68,93.73,93.12,93.14,29849.0,85.9324,85.9782,85.4187,85.437,29849.0
2016-06-28 11:30:00,93.17,93.55,93.05,93.49,55614.0,85.4646,85.8131,85.3545,85.7581,55614.0
2016-06-28 12:00:00,93.49,93.52,93.29,93.33,14910.0,85.7581,85.7856,85.5746,85.6113,14910.0
2016-06-28 12:30:00,93.34,93.66,93.32,93.48,19514.0,85.6205,85.914,85.6022,85.7489,19514.0
2016-06-28 13:00:00,93.47,93.64,93.45,93.6,36416.0,85.7397,85.8957,85.7214,85.859,36416.0
2016-06-28 13:30:00,93.47,93.67,93.47,93.58,6419.0,85.7397,85.9232,85.7397,85.8406,6419.0
2016-06-28 14:00:00,93.53,93.6,93.46,93.57,15609.0,85.7948,85.859,85.7306,85.8315,15609.0
2016-06-28 14:30:00,93.6,94.39,93.6,94.31,27890.0,85.859,86.5837,85.859,86.5103,27890.0
2016-06-28 15:00:00,94.32,94.45,94.01,94.13,43321.0,86.5194,86.6387,86.2351,86.3452,43321.0
2016-06-28 15:30:00,94.14,94.47,94.12,94.37,111351.0,86.3543,86.657,86.336,86.5653,111351.0
2016-06-29 09:30:00,95.86,96.4,95.83,96.37,65323.0,87.9321,88.4274,87.9046,88.3999,65323.0
2016-06-29 10:00:00,96.3,96.59,96.19,96.26,36178.0,88.3357,88.6017,88.2348,88.299,36178.0
2016-06-29 10:30:00,96.19,96.37,95.63,95.84,32091.0,88.2348,88.3999,87.7211,87.9137,32091.0
2016-06-29 11:00:00,95.87,96.09,95.72,95.97,23938.0,87.9413,88.1431,87.8037,88.033,23938.0
2016-06-29 11:30:00,96.07,96.09,95.71,95.9,17841.0,88.1247,88.1431,87.7945,87.9688,17841.0
2016-06-29 12:00:00,95.81,95.96,95.81,95.91,34476.0,87.8862,88.0238,87.8862,87.978,34476.0
2016-06-29 12:30:00,95.93,96.04,95.87,95.94,38598.0,87.9963,88.0972,87.9413,88.0055,38598.0
2016-06-29 13:00:00,95.95,95.99,95.79,95.85,21137.0,88.0146,88.0513,87.8679,87.9229,21137.0
2016-06-29 13:30:00,95.86,96.02,95.85,96.0,5300.0,87.9321,88.0789,87.9229,88.0605,5300.0
2016-06-29 14:00:00,96.0,96.28,95.99,96.19,13428.0,88.0605,88.3174,88.0513,88.2348,13428.0
2016-06-29 14:30:00,96.23,96.28,96.05,96.11,8783.0,88.2715,88.3174,88.1064,88.1614,8783.0
2016-06-29 15:00:00,96.17,96.4,96.17,96.26,16731.0,88.2164,88.4274,88.2164,88.299,16731.0
2016-06-29 15:30:00,96.28,96.29,96.04,96.06,36245.0,88.3174,88.3265,88.0972,88.1155,36245.0
2016-06-30 09:30:00,97.37,97.45,97.09,97.41,93190.0,89.3172,89.3906,89.0604,89.3539,93190.0
2016-06-30 10:00:00,97.38,97.38,96.92,97.1,41261.0,89.3264,89.3264,88.9044,89.0695,41261.0
2016-06-30 10:30:00,97.17,98.19,97.16,98.07,54161.0,89.1337,90.0694,89.1246,89.9593,54161.0
2016-06-30 11:00:00,98.1,98.34,97.78,98.21,52509.0,89.9868,90.207,89.6933,90.0877,52509.0
2016-06-30 11:30:00,98.3,98.41,98.1,98.16,24360.0,90.1703,90.2712,89.9868,90.0419,24360.0
2016-06-30 12:00:00,98.2,98.86,98.2,98.78,21361.0,90.0786,90.684,90.0786,90.6106,21361.0
2016-06-30 12:30:00,98.76,99.01,98.65,98.93,24129.0,90.5922,90.8216,90.4913,90.7482,24129.0
2016-06-30 13:00:00,98.93,99.0,98.58,98.63,16903.0,90.7482,90.8124,90.4271,90.473,16903.0
2016-06-30 13:30:00,98.69,98.71,98.47,98.59,15362.0,90.528,90.5464,90.3262,90.4363,15362.0
2016-06-30 14:00:00,98.59,98.84,98.57,98.59,16255.0,90.4363,90.6656,90.418,90.4363,16255.0
2016-06-30 14:30:00,98.63,98.92,98.54,98.85,32669.0,90.473,90.739,90.3904,90.6748,32669.0
2016-06-30 15:00:00,98.83,99.06,98.82,98.96,20772.0,90.6565,90.8674,90.6473,90.7757,20772.0
2016-06-30 15:30:00,98.99,99.21,98.66,99.21,90712.0,90.8032,91.005,90.5005,91.005,90712.0
2016-07-01 09:30:00,98.37,98.6,98.33,98.47,60438.0,90.2345,90.4455,90.1978,90.3262,60438.0
2016-07-01 10:00:00,98.47,98.67,98.39,98.46,25918.0,90.3262,90.5097,90.2528,90.3171,25918.0
2016-07-01 10:30:00,98.48,98.51,98.1,98.33,54716.0,90.3354,90.3629,89.9868,90.1978,54716.0
2016-07-01 11:00:00,98.3,98.37,98.13,98.27,68100.0,90.1703,90.2345,90.0143,90.1428,68100.0
2016-07-01 11:30:00,98.28,98.37,98.2,98.3,55508.0,90.1519,90.2345,90.0786,90.1703,55508.0
2016-07-01 12:00:00,98.31,98.33,98.13,98.17,28815.0,90.1795,90.1978,90.0143,90.051,28815.0
2016-07-01 12:30:00,98.16,98.33,98.16,98.3,22521.0,90.0419,90.1978,90.0419,90.1703,22521.0
2016-07-01 13:00:00,98.29,98.45,98.29,98.38,21107.0,90.1611,90.3079,90.1611,90.2437,21107.0
2016-07-01 13:30:00,98.37,98.45,98.33,98.39,37984.0,90.2345,90.3079,90.1978,90.2528,37984.0
2016-07-01 14:00:00,98.39,98.41,98.29,98.36,40240.0,90.2528,90.2712,90.1611,90.2253,40240.0
2016-07-01 14:30:00,98.35,98.38,98.3,98.37,29493.0,90.2162,90.2437,90.1703,90.2345,29493.0
2016-07-01 15:00:00,98.38,98.57,98.37,98.44,24094.0,90.2437,90.418,90.2345,90.2987,24094.0
2016-07-01 15:30:00,98.43,98.66,98.35,98.46,122811.0,90.2895,90.5005,90.2162,90.3171,122811.0
2016-07-05 09:30:00,96.65,97.12,96.42,96.59,84270.0,88.6568,89.0879,88.4458,88.6017,84270.0
2016-07-05 10:00:00,96.58,96.73,96.49,96.56,15071.0,88.5925,88.7301,88.51,88.5742,15071.0
2016-07-05 10:30:00,96.54,96.66,95.89,95.91,34584.0,88.5558,88.6659,87.9596,87.978,34584.0
2016-07-05 11:00:00,95.91,96.01,95.69,95.92,33037.0,87.978,88.0697,87.7761,87.9871,33037.0
2016-07-05 11:30:00,95.9,95.9,95.55,95.55,14149.0,87.9688,87.9688,87.6477,87.6477,14149.0
2016-07-05 12:00:00,95.53,95.56,95.39,95.54,10520.0,87.6294,87.6569,87.501,87.6386,10520.0
2016-07-05 12:30:00,95.61,95.62,95.39,95.47,9999.0,87.7028,87.7119,87.501,87.5743,9999.0
2016-07-05 13:00:00,95.49,95.53,95.22,95.22,8728.0,87.5927,87.6294,87.345,87.345,8728.0
2016-07-05 13:30:00,95.2,95.28,95.12,95.14,26172.0,87.3267,87.4001,87.2533,87.2716,26172.0
2016-07-05 14:00:00,95.14,95.49,95.14,95.28,14701.0,87.2716,87.5927,87.2716,87.4001,14701.0
2016-07-05 14:30:00,95.22,95.27,95.02,95.2,7400.0,87.345,87.3909,87.1616,87.3267,7400.0
2016-07-05 15:00:00,95.21,95.35,95.21,95.29,14736.0,87.3358,87.4643,87.3358,87.4092,14736.0
2016-07-05 15:30:00,95.29,95.51,95.28,95.31,43709.0,87.4092,87.611,87.4001,87.4276,43709.0
2016-07-06 09:30:00,93.42,93.64,92.86,93.33,154607.0,85.6939,85.8957,85.1802,85.6113,154607.0
2016-07-06 10:00:00,93.3,93.54,92.84,93.17,98401.0,85.5838,85.804,85.1618,85.4646,98401.0
2016-07-06 10:30:00,93.19,93.49,93.02,93.31,84289.0,85.4829,85.7581,85.327,85.593,84289.0
2016-07-06 11:00:00,93.35,93.96,93.27,93.72,70640.0,85.6297,86.1892,85.5563,85.9691,70640.0
2016-07-06 11:30:00,93.74,94.0,93.74,93.93,13348.0,85.9874,86.2259,85.9874,86.1617,13348.0
2016-07-06 12:00:00,93.96,94.41,93.96,94.4,11685.0,86.1892,86.602,86.1892,86.5928,11685.0
2016-07-06 12:30:00,94.39,94.56,94.27,94.45,33441.0,86.5837,86.7396,86.4736,86.6387,33441.0
2016-07-06 13:00:00,94.49,94.67,94.37,94.5,8398.0,86.6754,86.8405,86.5653,86.6846,8398.0
2016-07-06 13:30:00,94.51,94.57,94.31,94.55,13620.0,86.6937,86.7488,86.5103,86.7304,13620.0
2016-07-06 14:00:00,94.6,94.67,94.43,94.52,12248.0,86.7763,86.8405,86.6204,86.7029,12248.0
2016-07-06 14:30:00,94.55,94.82,94.55,94.81,20586.0,86.7304,86.9781,86.7304,86.9689,20586.0
2016-07-06 15:00:00,94.83,94.9,94.64,94.67,34255.0,86.9873,87.0515,86.813,86.8405,34255.0
2016-07-06 15:30:00,94.66,94.97,94.65,94.88,82591.0,86.8313,87.1157,86.8222,87.0331,82591.0
2016-07-07 09:30:00,94.1,94.87,94.08,94.86,98337.0,86.3176,87.024,86.2993,87.0148,98337.0
2016-07-07 10:00:00,94.98,95.21,94.72,95.21,26736.0,87.1249,87.3358,86.8864,87.3358,26736.0
2016-07-07 10:30:00,95.19,95.24,94.88,94.88,15829.0,87.3175,87.3634,87.0331,87.0331,15829.0
2016-07-07 11:00:00,94.85,94.97,94.63,94.87,41564.0,87.0056,87.1157,86.8038,87.024,41564.0
2016-07-07 11:30:00,94.89,94.99,94.76,94.86,12820.0,87.0423,87.134,86.9231,87.0148,12820.0
2016-07-07 12:00:00,94.87,94.92,94.71,94.75,13384.0,87.024,87.0698,86.8772,86.9139,13384.0
2016-07-07 12:30:00,94.77,94.89,94.51,94.57,13679.0,86.9322,87.0423,86.6937,86.7488,13679.0
2016-07-07 13:00:00,94.58,94.87,94.47,94.76,24061.0,86.7579,87.024,86.657,86.9231,24061.0
2016-07-07 13:30:00,94.79,94.92,94.53,94.67,29952.0,86.9506,87.0698,86.7121,86.8405,29952.0
2016-07-07 14:00:00,94.65,94.76,94.37,94.49,24887.0,86.8222,86.9231,86.5653,86.6754,24887.0
2016-07-07 14:30:00,94.51,94.51,94.3,94.38,13422.0,86.6937,86.6937,86.5011,86.5745,13422.0
2016-07-07 15:00:00,94.41,94.66,94.39,94.49,15387.0,86.602,86.8313,86.5837,86.6754,15387.0
2016-07-07 15:30:00,94.48,94.69,94.48,94.62,46836.0,86.6662,86.8588,86.6662,86.7946,46836.0
2016-07-08 09:30:00,96.1,96.78,95.95,96.6,90551.0,88.1522,88.776,88.0146,88.6109,90551.0
2016-07-08 10:00:00,96.59,96.69,96.44,96.47,31751.0,88.6017,88.6934,88.4641,88.4916,31751.0
2016-07-08 10:30:00,96.47,96.53,96.22,96.42,53985.0,88.4916,88.5467,88.2623,88.4458,53985.0
2016-07-08 11:00:00,96.47,96.79,96.41,96.71,45214.0,88.4916,88.7852,88.4366,88.7118,45214.0
2016-07-08 11:30:00,96.71,96.71,96.46,96.63,31616.0,88.7118,88.7118,88.4825,88.6384,31616.0
2016-07-08 12:00:00,96.63,96.66,96.53,96.58,18078.0,88.6384,88.6659,88.5467,88.5925,18078.0
2016-07-08 12:30:00,96.58,96.82,96.58,96.77,25003.0,88.5925,88.8127,88.5925,88.7668,25003.0
2016-07-08 13:00:00,96.79,96.91,96.78,96.86,12693.0,88.7852,88.8952,88.776,88.8494,12693.0
2016-07-08 13:30:00,96.83,96.91,96.77,96.8,31987.0,88.8219,88.8952,88.7668,88.7943,31987.0
2016-07-08 14:00:00,96.8,96.89,96.8,96.85,15365.0,88.7943,88.8769,88.7943,88.8402,15365.0
2016-07-08 14:30:00,96.84,96.92,96.81,96.83,12451.0,88.831,88.9044,88.8035,88.8219,12451.0
2016-07-08 15:00:00,96.81,97.07,96.76,96.98,47816.0,88.8035,89.042,88.7577,88.9595,47816.0
2016-07-08 15:30:00,96.96,97.26,96.9,97.22,87324.0,88.9411,89.2163,88.8861,89.1796,87324.0
2016-07-11 09:30:00,99.12,99.39,99.0,99.2,135711.0,90.9225,91.1701,90.8124,90.9959,135711.0
2016-07-11 10:00:00,99.18,99.39,99.13,99.21,42049.0,90.9775,91.1701,90.9316,91.005,42049.0
2016-07-11 10:30:00,99.19,99.68,99.13,99.65,40611.0,90.9867,91.4362,90.9316,91.4086,40611.0
2016-07-11 11:00:00,99.64,99.75,99.46,99.65,24429.0,91.3995,91.5004,91.2344,91.4086,24429.0
2016-07-11 11:30:00,99.63,99.68,99.44,99.55,11400.0,91.3903,91.4362,91.216,91.3169,11400.0
2016-07-11 12:00:00,99.55,99.66,99.52,99.66,14520.0,91.3169,91.4178,91.2894,91.4178,14520.0
2016-07-11 12:30:00,99.65,99.84,99.63,99.82,12272.0,91.4086,91.5829,91.3903,91.5646,12272.0
2016-07-11 13:00:00,99.85,99.85,99.73,99.76,7000.0,91.5921,91.5921,91.482,91.5095,7000.0
2016-07-11 13:30:00,99.76,99.79,99.7,99.79,10236.0,91.5095,91.5371,91.4545,91.5371,10236.0
2016-07-11 14:00:00,99.78,99.82,99.69,99.79,9880.0,91.5279,91.5646,91.4453,91.5371,9880.0
2016-07-11 14:30:00,99.83,99.83,99.7,99.73,10049.0,91.5738,91.5738,91.4545,91.482,10049.0
2016-07-11 15:00:00,99.73,99.85,99.71,99.74,19725.0,91.482,91.5921,91.4637,91.4912,19725.0
2016-07-11 15:30:00,99.74,99.95,99.74,99.75,85885.0,91.4912,91.6838,91.4912,91.5004,85885.0
2016-07-12 09:30:00,100.87,101.12,100.64,100.75,52684.0,92.5277,92.7571,92.3168,92.4177,52684.0
2016-07-12 10:00:00,100.76,100.79,100.36,100.55,36306.0,92.4268,92.4544,92.0599,92.2342,36306.0
2016-07-12 10:30:00,100.52,100.7,100.43,100.52,22393.0,92.2067,92.3718,92.1241,92.2067,22393.0
2016-07-12 11:00:00,100.49,100.52,100.27,100.38,25834.0,92.1792,92.2067,91.9774,92.0783,25834.0
2016-07-12 11:30:00,100.37,100.37,100.12,100.22,8976.0,92.0691,92.0691,91.8398,91.9315,8976.0
2016-07-12 12:00:00,100.21,100.34,100.19,100.29,11068.0,91.9223,92.0416,91.904,91.9957,11068.0
2016-07-12 12:30:00,100.3,100.38,100.19,100.21,9346.0,92.0049,92.0783,91.904,91.9223,9346.0
2016-07-12 13:00:00,100.21,100.25,100.0,100.06,23868.0,91.9223,91.959,91.7297,91.7847,23868.0
2016-07-12 13:30:00,100.09,100.16,100.06,100.14,16141.0,91.8123,91.8765,91.7847,91.8581,16141.0
2016-07-12 14:00:00,100.16,100.4,100.11,100.38,31878.0,91.8765,92.0966,91.8306,92.0783,31878.0
2016-07-12 14:30:00,100.39,100.41,100.29,100.31,10053.0,92.0874,92.1058,91.9957,92.0141,10053.0
2016-07-12 15:00:00,100.33,100.36,100.19,100.28,6000.0,92.0324,92.0599,91.904,91.9865,6000.0
2016-07-12 15:30:00,100.32,101.83,100.32,100.82,387375.0,92.0232,93.4083,92.0232,92.4819,387375.0
2016-07-13 09:30:00,101.09,101.27,100.98,101.17,55474.0,92.7295,92.8947,92.6286,92.8029,55474.0
2016-07-13 10:00:00,101.21,101.54,101.21,101.5,30372.0,92.8396,93.1423,92.8396,93.1056,30372.0
2016-07-13 10:30:00,101.51,101.81,101.42,101.6,26017.0,93.1148,93.39,93.0323,93.1974,26017.0
2016-07-13 11:00:00,101.55,101.6,101.22,101.28,83697.0,93.1515,93.1974,92.8488,92.9038,83697.0
2016-07-13 11:30:00,101.31,101.31,100.99,101.07,18121.0,92.9314,92.9314,92.6378,92.7112,18121.0
2016-07-13 12:00:00,101.07,101.07,100.94,100.94,10533.0,92.7112,92.7112,92.592,92.592,10533.0
2016-07-13 12:30:00,100.89,101.04,100.86,101.04,4871.0,92.5461,92.6837,92.5186,92.6837,4871.0
2016-07-13 13:00:00,101.07,101.32,101.01,101.24,10584.0,92.7112,92.9405,92.6562,92.8671,10584.0
2016-07-13 13:30:00,101.22,101.37,101.09,101.19,8200.0,92.8488,92.9864,92.7295,92.8213,8200.0
2016-07-13 14:00:00,101.21,101.27,101.05,101.23,17300.0,92.8396,92.8947,92.6929,92.858,17300.0
2016-07-13 14:30:00,101.16,101.19,101.05,101.17,12868.0,92.7938,92.8213,92.6929,92.8029,12868.0
2016-07-13 15:00:00,101.16,101.24,101.07,101.13,10039.0,92.7938,92.8671,92.7112,92.7662,10039.0
2016-07-13 15:30:00,101.12,101.27,101.03,101.12,87250.0,92.7571,92.8947,92.6745,92.7571,87250.0
2016-07-14 09:30:00,103.73,103.85,102.75,103.09,190818.0,95.1512,95.2613,94.2523,94.5641,190818.0
2016-07-14 10:00:00,103.13,103.43,103.05,103.37,52981.0,94.6008,94.876,94.5275,94.821,52981.0
2016-07-14 10:30:00,103.32,103.32,102.94,103.01,48639.0,94.7751,94.7751,94.4265,94.4908,48639.0
2016-07-14 11:00:00,103.0,103.21,102.81,103.06,114644.0,94.4816,94.6742,94.3073,94.5366,114644.0
2016-07-14 11:30:00,103.03,103.03,102.6,102.78,44260.0,94.5091,94.5091,94.1147,94.2798,44260.0
2016-07-14 12:00:00,102.72,103.01,102.67,102.85,41460.0,94.2247,94.4908,94.1789,94.344,41460.0
2016-07-14 12:30:00,102.84,102.91,102.64,102.64,9294.0,94.3348,94.399,94.1514,94.1514,9294.0
2016-07-14 13:00:00,102.64,102.79,102.61,102.75,21830.0,94.1514,94.289,94.1238,94.2523,21830.0
2016-07-14 13:30:00,102.78,102.82,102.6,102.73,17812.0,94.2798,94.3165,94.1147,94.2339,17812.0
2016-07-14 14:00:00,102.76,102.9,102.75,102.79,11065.0,94.2614,94.3899,94.2523,94.289,11065.0
2016-07-14 14:30:00,102.8,102.96,102.71,102.93,22130.0,94.2981,94.4449,94.2156,94.4174,22130.0
2016-07-14 15:00:00,102.93,103.23,102.92,103.0,20995.0,94.4174,94.6926,94.4082,94.4816,20995.0
2016-07-14 15:30:00,103.03,103.18,102.99,103.06,73163.0,94.5091,94.6467,94.4724,94.5366,73163.0
2016-07-15 09:30:00,101.25,101.74,101.19,101.61,79474.0,92.8763,93.3258,92.8213,93.2065,79474.0
2016-07-15 10:00:00,101.64,101.89,101.59,101.76,35917.0,93.2341,93.4634,93.1882,93.3441,35917.0
2016-07-15 10:30:00,101.8,101.94,101.67,101.82,28492.0,93.3808,93.5093,93.2616,93.3992,28492.0
2016-07-15 11:00:00,101.88,101.92,101.45,101.79,50077.0,93.4542,93.4909,93.0598,93.3717,50077.0
2016-07-15 11:30:00,101.75,101.83,101.69,101.7,14290.0,93.335,93.4083,93.2799,93.2891,14290.0
2016-07-15 12:00:00,101.69,101.77,101.68,101.75,9518.0,93.2799,93.3533,93.2708,93.335,9518.0
2016-07-15 12:30:00,101.76,101.76,101.61,101.61,6674.0,93.3441,93.3441,93.2065,93.2065,6674.0
2016-07-15 13:00:00,101.59,101.66,101.53,101.59,12296.0,93.1882,93.2524,93.1332,93.1882,12296.0
2016-07-15 13:30:00,101.62,101.62,101.42,101.47,15291.0,93.2157,93.2157,93.0323,93.0781,15291.0
2016-07-15 14:00:00,101.5,101.53,101.36,101.4,9169.0,93.1056,93.1332,92.9772,93.0139,9169.0
2016-07-15 14:30:00,101.44,101.54,101.39,101.45,17595.0,93.0506,93.1423,93.0047,93.0598,17595.0
2016-07-15 15:00:00,101.45,101.61,101.42,101.58,19208.0,93.0598,93.2065,93.0323,93.179,19208.0
2016-07-15 15:30:00,101.58,101.66,101.5,101.63,56567.0,93.179,93.2524,93.1056,93.2249,56567.0
2016-07-18 09:30:00,102.75,102.89,102.46,102.84,78982.0,94.2523,94.3807,93.9862,94.3348,78982.0
2016-07-18 10:00:00,102.81,103.21,102.78,102.94,66140.0,94.3073,94.6742,94.2798,94.4265,66140.0
2016-07-18 10:30:00,102.94,103.17,102.89,103.17,23386.0,94.4265,94.6375,94.3807,94.6375,23386.0
2016-07-18 11:00:00,103.16,103.37,103.13,103.2,12624.0,94.6284,94.821,94.6008,94.665,12624.0
2016-07-18 11:30:00,103.22,103.3,103.06,103.17,24755.0,94.6834,94.7568,94.5366,94.6375,24755.0
2016-07-18 12:00:00,103.11,103.13,102.82,102.85,7871.0,94.5825,94.6008,94.3165,94.344,7871.0
2016-07-18 12:30:00,102.78,102.84,102.63,102.76,12550.0,94.2798,94.3348,94.1422,94.2614,12550.0
2016-07-18 13:00:00,102.75,102.81,102.6,102.71,12642.0,94.2523,94.3073,94.1147,94.2156,12642.0
2016-07-18 13:30:00,102.74,102.94,102.68,102.86,14300.0,94.2431,94.4265,94.1881,94.3532,14300.0
2016-07-18 14:00:00,102.88,102.91,102.73,102.91,13088.0,94.3715,94.399,94.2339,94.399,13088.0
2016-07-18 14:30:00,102.93,102.97,102.85,102.92,12933.0,94.4174,94.4541,94.344,94.4082,12933.0
2016-07-18 15:00:00,102.92,103.03,102.8,103.01,42228.0,94.4082,94.5091,94.2981,94.4908,42228.0
2016-07-18 15:30:00,103.03,103.22,102.99,103.15,75685.0,94.5091,94.6834,94.4724,94.6192,75685.0
2016-07-19 09:30:00,103.27,103.68,103.16,103.68,246196.0,94.7293,95.1053,94.6284,95.1053,246196.0
2016-07-19 10:00:00,103.7,104.2,103.52,104.1,233185.0,95.1237,95.5823,94.9586,95.4906,233185.0
2016-07-19 10:30:00,104.1,104.15,103.88,104.11,145512.0,95.4906,95.5365,95.2888,95.4998,145512.0
2016-07-19 11:00:00,104.11,104.35,104.02,104.26,323436.0,95.4998,95.7199,95.4172,95.6374,323436.0
2016-07-19 11:30:00,104.25,104.52,104.14,104.49,59004.0,95.6282,95.8759,95.5273,95.8484,59004.0
2016-07-19 12:00:00,104.49,104.62,104.38,104.61,55951.0,95.8484,95.9676,95.7475,95.9584,55951.0
2016-07-19 12:30:00,104.64,105.0,104.53,104.94,92621.0,95.986,96.3162,95.8851,96.2611,92621.0
2016-07-19 13:00:00,104.93,105.16,104.88,105.13,89747.0,96.252,96.4629,96.2061,96.4354,89747.0
2016-07-19 13:30:00,105.13,105.65,105.12,105.27,142240.0,96.4354,96.9124,96.4263,96.5639,142240.0
2016-07-19 14:00:00,105.27,105.52,105.25,105.52,76916.0,96.5639,96.7932,96.5455,96.7932,76916.0
2016-07-19 14:30:00,105.53,105.83,105.49,105.75,68822.0,96.8023,97.0775,96.7657,97.0042,68822.0
2016-07-19 15:00:00,105.75,106.3,105.68,106.02,158833.0,97.0042,97.5087,96.9399,97.2518,158833.0
2016-07-19 15:30:00,106.02,106.14,105.41,105.61,240144.0,97.2518,97.3619,96.6923,96.8757,240144.0
2016-07-20 09:30:00,107.58,108.34,107.1,108.15,304796.0,98.6828,99.38,98.2425,99.2057,304796.0
2016-07-20 10:00:00,108.09,108.17,107.53,107.66,92401.0,99.1506,99.224,98.6369,98.7562,92401.0
2016-07-20 10:30:00,107.67,107.76,107.5,107.63,86640.0,98.7654,98.8479,98.6094,98.7287,86640.0
2016-07-20 11:00:00,107.63,107.85,107.19,107.35,75461.0,98.7287,98.9305,98.3251,98.4718,75461.0
2016-07-20 11:30:00,107.35,107.59,107.06,107.56,42188.0,98.4718,98.692,98.2058,98.6645,42188.0
2016-07-20 12:00:00,107.57,107.68,107.31,107.65,38459.0,98.6736,98.7745,98.4351,98.747,38459.0
2016-07-20 12:30:00,107.67,107.75,107.63,107.75,49124.0,98.7654,98.8387,98.7287,98.8387,49124.0
2016-07-20 13:00:00,107.75,108.15,107.71,108.14,44127.0,98.8387,99.2057,98.8021,99.1965,44127.0
2016-07-20 13:30:00,108.17,108.35,108.15,108.28,62847.0,99.224,99.3891,99.2057,99.3249,62847.0
2016-07-20 14:00:00,108.28,108.3,107.89,107.95,27654.0,99.3249,99.3433,98.9672,99.0222,27654.0
2016-07-20 14:30:00,107.95,108.16,107.86,108.1,48233.0,99.0222,99.2148,98.9396,99.1598,48233.0
2016-07-20 15:00:00,108.1,108.25,108.01,108.12,38974.0,99.1598,99.2974,99.0772,99.1781,38974.0
2016-07-20 15:30:00,108.11,108.17,107.84,108.16,173615.0,99.169,99.224,98.9213,99.2148,173615.0
2016-07-21 09:30:00,105.41,105.65,105.16,105.55,134409.0,96.6923,96.9124,96.4629,96.8207,134409.0
2016-07-21 10:00:00,105.53,105.78,105.4,105.44,54912.0,96.8023,97.0317,96.6831,96.7198,54912.0
2016-07-21 10:30:00,105.44,105.83,105.42,105.79,58211.0,96.7198,97.0775,96.7014,97.0408,58211.0
2016-07-21 11:00:00,105.78,106.37,105.77,106.06,54203.0,97.0317,97.5729,97.0225,97.2885,54203.0
2016-07-21 11:30:00,106.07,106.1,105.59,105.73,17090.0,97.2977,97.3252,96.8574,96.9858,17090.0
2016-07-21 12:00:00,105.7,105.74,105.54,105.68,28769.0,96.9583,96.995,96.8115,96.9399,28769.0
2016-07-21 12:30:00,105.69,105.71,105.31,105.31,150478.0,96.9491,96.9675,96.6005,96.6005,150478.0
2016-07-21 13:00:00,105.31,105.68,105.16,105.45,166661.0,96.6005,96.9399,96.4629,96.729,166661.0
2016-07-21 13:30:00,105.47,105.62,105.41,105.49,55292.0,96.7473,96.8849,96.6923,96.7657,55292.0
2016-07-21 14:00:00,105.47,105.63,105.36,105.47,89010.0,96.7473,96.8941,96.6464,96.7473,89010.0
2016-07-21 14:30:00,105.43,105.48,105.17,105.21,14944.0,96.7106,96.7565,96.4721,96.5088,14944.0
2016-07-21 15:00:00,105.19,105.3,104.96,105.3,54314.0,96.4905,96.5914,96.2795,96.5914,54314.0
2016-07-21 15:30:00,105.3,105.53,105.15,105.52,131836.0,96.5914,96.8023,96.4538,96.7932,131836.0
2016-07-22 09:30:00,105.55,105.77,105.28,105.77,92094.0,96.8207,97.0225,96.573,97.0225,92094.0
2016-07-22 10:00:00,105.8,105.86,105.49,105.49,27551.0,97.05,97.1051,96.7657,96.7657,27551.0
2016-07-22 10:30:00,105.56,105.72,105.48,105.54,30881.0,96.8299,96.9766,96.7565,96.8115,30881.0
2016-07-22 11:00:00,105.53,105.54,105.19,105.37,47562.0,96.8023,96.8115,96.4905,96.6556,47562.0
2016-07-22 11:30:00,105.4,105.41,105.28,105.41,4780.0,96.6831,96.6923,96.573,96.6923,4780.0
2016-07-22 12:00:00,105.41,105.48,105.35,105.45,7961.0,96.6923,96.7565,96.6372,96.729,7961.0
2016-07-22 12:30:00,105.48,105.52,105.38,105.4,15240.0,96.7565,96.7932,96.6648,96.6831,15240.0
2016-07-22 13:00:00,105.42,105.44,105.31,105.39,11740.0,96.7014,96.7198,96.6005,96.6739,11740.0
2016-07-22 13:30:00,105.39,105.45,105.34,105.37,20567.0,96.6739,96.729,96.6281,96.6556,20567.0
2016-07-22 14:00:00,105.42,105.47,105.35,105.41,18341.0,96.7014,96.7473,96.6372,96.6923,18341.0
2016-07-22 14:30:00,105.45,105.49,105.39,105.43,11654.0,96.729,96.7657,96.6739,96.7106,11654.0
2016-07-22 15:00:00,105.43,105.45,105.32,105.4,10129.0,96.7106,96.729,96.6097,96.6831,10129.0
2016-07-22 15:30:00,105.41,105.66,105.41,105.63,38716.0,96.6923,96.9216,96.6923,96.8941,38716.0
2016-07-25 09:30:00,106.19,106.51,106.14,106.19,65532.0,97.4078,97.7013,97.3619,97.4078,65532.0
2016-07-25 10:00:00,106.2,106.3,105.95,106.13,39307.0,97.4169,97.5087,97.1876,97.3527,39307.0
2016-07-25 10:30:00,106.07,106.31,106.02,106.03,12128.0,97.2977,97.5178,97.2518,97.261,12128.0
2016-07-25 11:00:00,106.0,106.13,105.93,106.11,27849.0,97.2335,97.3527,97.1693,97.3344,27849.0
2016-07-25 11:30:00,106.11,106.34,106.04,106.09,20019.0,97.3344,97.5454,97.2702,97.316,20019.0
2016-07-25 12:00:00,106.08,106.28,106.04,106.28,20936.0,97.3069,97.4903,97.2702,97.4903,20936.0
2016-07-25 12:30:00,106.24,106.37,106.21,106.34,4100.0,97.4536,97.5729,97.4261,97.5454,4100.0
2016-07-25 13:00:00,106.32,106.39,106.19,106.37,7922.0,97.527,97.5912,97.4078,97.5729,7922.0
2016-07-25 13:30:00,106.37,106.38,106.23,106.25,13150.0,97.5729,97.582,97.4445,97.4628,13150.0
2016-07-25 14:00:00,106.26,106.42,106.24,106.28,12383.0,97.472,97.6187,97.4536,97.4903,12383.0
2016-07-25 14:30:00,106.28,106.5,106.27,106.37,34206.0,97.4903,97.6921,97.4811,97.5729,34206.0
2016-07-25 15:00:00,106.37,106.44,106.3,106.37,21631.0,97.5729,97.6371,97.5087,97.5729,21631.0
2016-07-25 15:30:00,106.36,106.57,106.34,106.46,49732.0,97.5637,97.7563,97.5454,97.6554,49732.0
2016-07-26 09:30:00,107.44,108.02,107.41,107.89,96118.0,98.5544,99.0864,98.5269,98.9672,96118.0
2016-07-26 10:00:00,107.92,107.97,107.76,107.9,115113.0,98.9947,99.0406,98.8479,98.9763,115113.0
2016-07-26 10:30:00,107.95,107.97,107.31,107.37,45314.0,99.0222,99.0406,98.4351,98.4902,45314.0
2016-07-26 11:00:00,107.33,107.87,107.32,107.87,75177.0,98.4535,98.9488,98.4443,98.9488,75177.0
2016-07-26 11:30:00,107.83,107.92,107.56,107.72,24933.0,98.9121,98.9947,98.6645,98.8112,24933.0
2016-07-26 12:00:00,107.75,107.94,107.64,107.94,22284.0,98.8387,99.013,98.7378,99.013,22284.0
2016-07-26 12:30:00,107.94,108.14,107.88,108.12,22150.0,99.013,99.1965,98.958,99.1781,22150.0
2016-07-26 13:00:00,108.11,108.12,107.83,107.95,30249.0,99.169,99.1781,98.9121,99.0222,30249.0
2016-07-26 13:30:00,107.97,108.15,107.89,108.04,24486.0,99.0406,99.2057,98.9672,99.1048,24486.0
2016-07-26 14:00:00,108.02,108.8,107.97,108.66,64954.0,99.0864,99.8019,99.0406,99.6735,64954.0
2016-07-26 14:30:00,108.66,108.91,108.54,108.54,54621.0,99.6735,99.9028,99.5634,99.5634,54621.0
2016-07-26 15:00:00,108.57,108.71,108.55,108.63,43118.0,99.5909,99.7194,99.5726,99.646,43118.0
2016-07-26 15:30:00,108.64,108.87,108.51,108.82,100770.0,99.6551,99.8661,99.5359,99.8203,100770.0
2016-07-27 09:30:00,109.64,109.91,109.59,109.9,108823.0,100.5724,100.8201,100.5266,100.8109,108823.0
2016-07-27 10:00:00,109.91,109.91,109.25,109.28,81725.0,100.8201,100.8201,100.2147,100.2422,81725.0
2016-07-27 10:30:00,109.24,109.34,109.05,109.05,28581.0,100.2055,100.2972,100.0312,100.0312,28581.0
2016-07-27 11:00:00,109.06,109.13,108.87,109.13,57759.0,100.0404,100.1046,99.8661,100.1046,57759.0
2016-07-27 11:30:00,109.12,109.14,108.63,108.63,10235.0,100.0954,100.1138,99.646,99.646,10235.0
2016-07-27 12:00:00,108.67,108.67,108.4,108.5,25774.0,99.6827,99.6827,99.435,99.5267,25774.0
2016-07-27 12:30:00,108.52,108.8,108.52,108.66,17185.0,99.5451,99.8019,99.5451,99.6735,17185.0
2016-07-27 13:00:00,108.65,108.74,108.61,108.63,7425.0,99.6643,99.7469,99.6276,99.646,7425.0
2016-07-27 13:30:00,108.63,108.75,108.5,108.66,11432.0,99.646,99.756,99.5267,99.6735,11432.0
2016-07-27 14:00:00,108.66,109.18,108.38,109.16,48774.0,99.6735,100.1505,99.4166,100.1321,48774.0
2016-07-27 14:30:00,109.17,109.3,109.11,109.24,15604.0,100.1413,100.2606,100.0863,100.2055,15604.0
2016-07-27 15:00:00,109.25,109.81,109.25,109.66,48214.0,100.2147,100.7284,100.2147,100.5908,48214.0
2016-07-27 15:30:00,109.67,109.79,109.49,109.54,80241.0,100.6,100.71,100.4348,100.4807,80241.0
2016-07-28 09:30:00,109.87,110.05,109.65,109.98,69589.0,100.7834,100.9485,100.5816,100.8843,69589.0
2016-07-28 10:00:00,110.0,110.08,109.83,110.01,33821.0,100.9027,100.976,100.7467,100.9118,33821.0
2016-07-28 10:30:00,110.01,110.01,109.69,109.69,19935.0,100.9118,100.9118,100.6183,100.6183,19935.0
2016-07-28 11:00:00,109.78,109.91,109.66,109.88,19752.0,100.7009,100.8201,100.5908,100.7926,19752.0
2016-07-28 11:30:00,109.81,109.83,109.49,109.76,18726.0,100.7284,100.7467,100.4348,100.6825,18726.0
2016-07-28 12:00:00,109.75,109.75,109.55,109.56,6261.0,100.6733,100.6733,100.4899,100.4991,6261.0
2016-07-28 12:30:00,109.52,109.88,109.51,109.83,23058.0,100.4624,100.7926,100.4532,100.7467,23058.0
2016-07-28 13:00:00,109.84,109.96,109.8,109.94,3994.0,100.7559,100.866,100.7192,100.8476,3994.0
2016-07-28 13:30:00,109.85,109.91,109.74,109.91,9402.0,100.7651,100.8201,100.6642,100.8201,9402.0
2016-07-28 14:00:00,109.92,109.92,109.79,109.9,13070.0,100.8293,100.8293,100.71,100.8109,13070.0
2016-07-28 14:30:00,109.86,110.0,109.83,109.95,14718.0,100.7742,100.9027,100.7467,100.8568,14718.0
2016-07-28 15:00:00,109.95,110.08,109.9,110.04,27372.0,100.8568,100.976,100.8109,100.9394,27372.0
2016-07-28 15:30:00,110.03,110.21,110.01,110.11,72579.0,100.9302,101.0953,100.9118,101.0036,72579.0
2016-07-29 09:30:00,110.49,110.5,110.17,110.26,141662.0,101.3521,101.3613,101.0586,101.1412,141662.0
2016-07-29 10:00:00,110.27,110.44,110.13,110.36,81267.0,101.1503,101.3063,101.0219,101.2329,81267.0
2016-07-29 10:30:00,110.33,110.67,110.17,110.62,71192.0,101.2054,101.5173,101.0586,101.4714,71192.0
2016-07-29 11:00:00,110.63,110.85,110.3,110.3,38319.0,101.4806,101.6824,101.1779,101.1779,38319.0
2016-07-29 11:30:00,110.34,110.58,110.21,110.33,39401.0,101.2145,101.4347,101.0953,101.2054,39401.0
2016-07-29 12:00:00,110.34,110.48,110.23,110.24,20418.0,101.2145,101.343,101.1136,101.1228,20418.0
2016-07-29 12:30:00,110.25,110.3,109.99,110.03,28404.0,101.132,101.1779,100.8935,100.9302,28404.0
2016-07-29 13:00:00,110.02,110.02,109.71,109.74,72864.0,100.921,100.921,100.6366,100.6642,72864.0
2016-07-29 13:30:00,109.75,109.76,109.61,109.65,56103.0,100.6733,100.6825,100.5449,100.5816,56103.0
2016-07-29 14:00:00,109.65,109.73,109.55,109.59,64492.0,100.5816,100.655,100.4899,100.5266,64492.0
2016-07-29 14:30:00,109.57,109.65,109.46,109.5,57367.0,100.5082,100.5816,100.4073,100.444,57367.0
2016-07-29 15:00:00,109.48,109.53,109.33,109.42,105383.0,100.4257,100.4715,100.2881,100.3706,105383.0
2016-07-29 15:30:00,109.41,109.83,109.31,109.68,221327.0,100.3615,100.7467,100.2697,100.6091,221327.0
2016-08-01 09:30:00,109.61,109.71,109.29,109.71,56758.0,100.5449,100.6366,100.2514,100.6366,56758.0
2016-08-01 10:00:00,109.71,110.15,109.71,110.07,30397.0,100.6366,101.0403,100.6366,100.9669,30397.0
2016-08-01 10:30:00,110.07,110.14,109.72,109.89,20395.0,100.9669,101.0311,100.6458,100.8018,20395.0
2016-08-01 11:00:00,109.86,110.13,109.78,109.78,25203.0,100.7742,101.0219,100.7009,100.7009,25203.0
2016-08-01 11:30:00,109.81,109.9,109.65,109.66,13870.0,100.7284,100.8109,100.5816,100.5908,13870.0
2016-08-01 12:00:00,109.68,109.71,109.31,109.49,26353.0,100.6091,100.6366,100.2697,100.4348,26353.0
2016-08-01 12:30:00,109.54,109.54,109.36,109.43,14043.0,100.4807,100.4807,100.3156,100.3798,14043.0
2016-08-01 13:00:00,109.47,109.69,109.41,109.64,8757.0,100.4165,100.6183,100.3615,100.5724,8757.0
2016-08-01 13:30:00,109.62,109.68,109.41,109.68,18125.0,100.5541,100.6091,100.3615,100.6091,18125.0
2016-08-01 14:00:00,109.64,109.77,109.56,109.56,15954.0,100.5724,100.6917,100.4991,100.4991,15954.0
2016-08-01 14:30:00,109.57,109.79,109.53,109.78,14723.0,100.5082,100.71,100.4715,100.7009,14723.0
2016-08-01 15:00:00,109.79,109.82,109.42,109.5,25170.0,100.71,100.7376,100.3706,100.444,25170.0
2016-08-01 15:30:00,109.53,109.76,109.51,109.69,56588.0,100.4715,100.6825,100.4532,100.6183,56588.0
2016-08-02 09:30:00,109.57,109.58,109.3,109.51,39117.0,100.5082,100.5174,100.2606,100.4532,39117.0
2016-08-02 10:00:00,109.52,109.58,109.32,109.41,14210.0,100.4624,100.5174,100.2789,100.3615,14210.0
2016-08-02 10:30:00,109.37,109.45,109.1,109.17,34858.0,100.3248,100.3982,100.0771,100.1413,34858.0
2016-08-02 11:00:00,109.23,109.59,109.22,109.4,16711.0,100.1963,100.5266,100.1872,100.3523,16711.0
2016-08-02 11:30:00,109.38,109.48,109.23,109.39,19847.0,100.3339,100.4257,100.1963,100.3431,19847.0
2016-08-02 12:00:00,109.39,109.39,109.01,109.09,9992.0,100.3431,100.3431,99.9945,100.0679,9992.0
2016-08-02 12:30:00,109.11,109.31,109.0,109.0,10667.0,100.0863,100.2697,99.9854,99.9854,10667.0
2016-08-02 13:00:00,109.06,109.16,108.77,109.16,12048.0,100.0404,100.1321,99.7744,100.1321,12048.0
2016-08-02 13:30:00,109.19,109.4,109.15,109.3,31233.0,100.1597,100.3523,100.123,100.2606,31233.0
2016-08-02 14:00:00,109.32,109.53,109.26,109.46,8833.0,100.2789,100.4715,100.2239,100.4073,8833.0
2016-08-02 14:30:00,109.46,109.47,109.27,109.38,20049.0,100.4073,100.4165,100.233,100.3339,20049.0
2016-08-02 15:00:00,109.38,109.44,109.29,109.35,9120.0,100.3339,100.389,100.2514,100.3064,9120.0
2016-08-02 15:30:00,109.39,109.52,109.32,109.37,24946.0,100.3431,100.4624,100.2789,100.3248,24946.0
2016-08-03 09:30:00,107.95,108.46,107.89,108.38,69990.0,99.0222,99.49,98.9672,99.4166,69990.0
2016-08-03 10:00:00,108.41,108.75,108.39,108.65,16199.0,99.4442,99.756,99.4258,99.6643,16199.0
2016-08-03 10:30:00,108.62,108.7,108.49,108.55,9588.0,99.6368,99.7102,99.5175,99.5726,9588.0
2016-08-03 11:00:00,108.54,108.74,108.5,108.64,10503.0,99.5634,99.7469,99.5267,99.6551,10503.0
2016-08-03 11:30:00,108.61,108.68,108.51,108.6,4519.0,99.6276,99.6918,99.5359,99.6184,4519.0
2016-08-03 12:00:00,108.58,108.6,108.51,108.55,1856.0,99.6001,99.6184,99.5359,99.5726,1856.0
2016-08-03 12:30:00,108.48,108.6,108.47,108.52,3700.0,99.5084,99.6184,99.4992,99.5451,3700.0
2016-08-03 13:00:00,108.55,108.64,108.55,108.59,2800.0,99.5726,99.6551,99.5726,99.6093,2800.0
2016-08-03 13:30:00,108.57,108.62,108.31,108.39,16119.0,99.5909,99.6368,99.3524,99.4258,16119.0
2016-08-03 14:00:00,108.35,108.38,108.24,108.24,20484.0,99.3891,99.4166,99.2882,99.2882,20484.0
2016-08-03 14:30:00,108.25,108.34,108.23,108.3,10124.0,99.2974,99.38,99.279,99.3433,10124.0
2016-08-03 15:00:00,108.3,108.48,108.27,108.32,25176.0,99.3433,99.5084,99.3157,99.3616,25176.0
2016-08-03 15:30:00,108.32,108.46,108.23,108.45,72465.0,99.3616,99.49,99.279,99.4809,72465.0
2016-08-04 09:30:00,109.7,110.06,109.54,109.81,71239.0,100.6275,100.9577,100.4807,100.7284,71239.0
2016-08-04 10:00:00,109.78,109.95,109.69,109.87,36805.0,100.7009,100.8568,100.6183,100.7834,36805.0
2016-08-04 10:30:00,109.85,110.14,109.85,110.12,11618.0,100.7651,101.0311,100.7651,101.0127,11618.0
2016-08-04 11:00:00,110.17,110.17,109.92,109.97,21384.0,101.0586,101.0586,100.8293,100.8751,21384.0
2016-08-04 11:30:00,110.02,110.09,110.02,110.08,2611.0,100.921,100.9852,100.921,100.976,2611.0
2016-08-04 12:00:00,110.12,110.23,110.0,110.12,5124.0,101.0127,101.1136,100.9027,101.0127,5124.0
2016-08-04 12:30:00,110.1,110.14,110.02,110.03,8416.0,100.9944,101.0311,100.921,100.9302,8416.0
2016-08-04 13:00:00,110.05,110.05,109.85,109.87,3400.0,100.9485,100.9485,100.7651,100.7834,3400.0
2016-08-04 13:30:00,109.94,110.08,109.91,110.05,7796.0,100.8476,100.976,100.8201,100.9485,7796.0
2016-08-04 14:00:00,110.03,110.1,109.95,110.05,5471.0,100.9302,100.9944,100.8568,100.9485,5471.0
2016-08-04 14:30:00,110.04,110.14,110.02,110.09,5218.0,100.9394,101.0311,100.921,100.9852,5218.0
2016-08-04 15:00:00,110.08,110.12,110.01,110.05,12003.0,100.976,101.0127,100.9118,100.9485,12003.0
2016-08-04 15:30:00,110.05,110.18,109.96,110.03,33007.0,100.9485,101.0678,100.866,100.9302,33007.0
2016-08-05 09:30:00,109.95,110.42,109.86,110.29,22759.0,100.8568,101.2879,100.7742,101.1687,22759.0
2016-08-05 10:00:00,110.27,110.36,110.03,110.1,17824.0,101.1503,101.2329,100.9302,100.9944,17824.0
2016-08-05 10:30:00,110.11,110.44,110.04,110.44,6633.0,101.0036,101.3063,100.9394,101.3063,6633.0
2016-08-05 11:00:00,110.41,110.66,110.39,110.43,30839.0,101.2788,101.5081,101.2604,101.2971,30839.0
2016-08-05 11:30:00,110.46,110.49,109.4,109.47,170576.0,101.3246,101.3521,100.3523,100.4165,170576.0
2016-08-05 12:00:00,109.59,109.65,109.54,109.54,9557.0,100.5266,100.5816,100.4807,100.4807,9557.0
2016-08-05 12:30:00,109.53,109.64,109.53,109.62,5996.0,100.4715,100.5724,100.4715,100.5541,5996.0
2016-08-05 13:00:00,109.63,109.8,109.6,109.74,7873.0,100.5633,100.7192,100.5357,100.6642,7873.0
2016-08-05 13:30:00,109.74,109.76,109.56,109.66,14007.0,100.6642,100.6825,100.4991,100.5908,14007.0
2016-08-05 14:00:00,109.68,109.68,109.56,109.56,64757.0,100.6091,100.6091,100.4991,100.4991,64757.0
2016-08-05 14:30:00,109.56,109.61,109.5,109.5,13036.0,100.4991,100.5449,100.444,100.444,13036.0
2016-08-05 15:00:00,109.55,109.59,109.47,109.55,8923.0,100.4899,100.5266,100.4165,100.4899,8923.0
2016-08-05 15:30:00,109.53,109.61,109.44,109.6,45538.0,100.4715,100.5449,100.389,100.5357,45538.0
2016-08-08 09:30:00,109.25,109.29,109.05,109.13,38868.0,100.2147,100.2514,100.0312,100.1046,38868.0
2016-08-08 10:00:00,109.19,109.27,109.04,109.09,13117.0,100.1597,100.233,100.0221,100.0679,13117.0
2016-08-08 10:30:00,109.13,109.19,109.06,109.09,16474.0,100.1046,100.1597,100.0404,100.0679,16474.0
2016-08-08 11:00:00,109.1,109.54,109.06,109.51,13360.0,100.0771,100.4807,100.0404,100.4532,13360.0
2016-08-08 11:30:00,109.47,109.56,109.3,109.32,9576.0,100.4165,100.4991,100.2606,100.2789,9576.0
2016-08-08 12:00:00,109.35,109.39,109.23,109.31,20482.0,100.3064,100.3431,100.1963,100.2697,20482.0
2016-08-08 12:30:00,109.3,109.33,109.23,109.26,8753.0,100.2606,100.2881,100.1963,100.2239,8753.0
2016-08-08 13:00:00,109.23,109.3,109.21,109.29,4293.0,100.1963,100.2606,100.178,100.2514,4293.0
2016-08-08 13:30:00,109.3,109.41,109.26,109.3,18681.0,100.2606,100.3615,100.2239,100.2606,18681.0
2016-08-08 14:00:00,109.3,109.39,109.13,109.16,13220.0,100.2606,100.3431,100.1046,100.1321,13220.0
2016-08-08 14:30:00,109.18,109.26,109.15,109.19,8651.0,100.1505,100.2239,100.123,100.1597,8651.0
2016-08-08 15:00:00,109.17,109.21,109.14,109.17,10362.0,100.1413,100.178,100.1138,100.1413,10362.0
2016-08-08 15:30:00,109.16,109.27,109.05,109.22,119559.0,100.1321,100.233,100.0312,100.1872,119559.0
2016-08-09 09:30:00,109.46,109.94,109.46,109.82,41012.0,100.4073,100.8476,100.4073,100.7376,41012.0
2016-08-09 10:00:00,109.83,109.92,109.79,109.83,12371.0,100.7467,100.8293,100.71,100.7467,12371.0
2016-08-09 10:30:00,109.82,110.05,109.82,109.94,14506.0,100.7376,100.9485,100.7376,100.8476,14506.0
2016-08-09 11:00:00,109.98,110.11,109.94,110.01,19716.0,100.8843,101.0036,100.8476,100.9118,19716.0
2016-08-09 11:30:00,110.07,110.07,109.78,109.78,3565.0,100.9669,100.9669,100.7009,100.7009,3565.0
2016-08-09 12:00:00,109.8,109.88,109.67,109.68,600.0,100.7192,100.7926,100.6,100.6091,600.0
2016-08-09 12:30:00,109.68,109.68,109.55,109.65,2612.0,100.6091,100.6091,100.4899,100.5816,2612.0
2016-08-09 13:00:00,109.65,109.76,109.62,109.72,5425.0,100.5816,100.6825,100.5541,100.6458,5425.0
2016-08-09 13:30:00,109.7,109.73,109.62,109.73,8799.0,100.6275,100.655,100.5541,100.655,8799.0
2016-08-09 14:00:00,109.72,109.76,109.65,109.74,7390.0,100.6458,100.6825,100.5816,100.6642,7390.0
2016-08-09 14:30:00,109.65,109.86,109.65,109.86,4090.0,100.5816,100.7742,100.5816,100.7742,4090.0
2016-08-09 15:00:00,109.83,109.91,109.8,109.85,6417.0,100.7467,100.8201,100.7192,100.7651,6417.0
2016-08-09 15:30:00,109.87,109.94,109.82,109.85,21479.0,100.7834,100.8476,100.7376,100.7651,21479.0
2016-08-10 09:30:00,110.31,110.4,109.88,109.89,60507.0,101.187,101.2696,100.7926,100.8018,60507.0
2016-08-10 10:00:00,109.86,109.87,109.51,109.59,59210.0,100.7742,100.7834,100.4532,100.5266,59210.0
2016-08-10 10:30:00,109.59,109.64,109.44,109.58,25973.0,100.5266,100.5724,100.389,100.5174,25973.0
2016-08-10 11:00:00,109.59,109.64,109.21,109.4,32375.0,100.5266,100.5724,100.178,100.3523,32375.0
2016-08-10 11:30:00,109.33,109.4,109.23,109.33,47867.0,100.2881,100.3523,100.1963,100.2881,47867.0
2016-08-10 12:00:00,109.32,109.59,109.31,109.56,24579.0,100.2789,100.5266,100.2697,100.4991,24579.0
2016-08-10 12:30:00,109.54,109.73,109.52,109.6,16362.0,100.4807,100.655,100.4624,100.5357,16362.0
2016-08-10 13:00:00,109.57,109.58,109.37,109.53,8931.0,100.5082,100.5174,100.3248,100.4715,8931.0
2016-08-10 13:30:00,109.52,109.61,109.37,109.37,11353.0,100.4624,100.5449,100.3248,100.3248,11353.0
2016-08-10 14:00:00,109.44,109.53,109.42,109.45,10055.0,100.389,100.4715,100.3706,100.3982,10055.0
2016-08-10 14:30:00,109.45,109.56,109.42,109.56,6497.0,100.3982,100.4991,100.3706,100.4991,6497.0
2016-08-10 15:00:00,109.53,109.64,109.45,109.56,13164.0,100.4715,100.5724,100.3982,100.4991,13164.0
2016-08-10 15:30:00,109.57,109.59,109.35,109.52,50403.0,100.5082,100.5266,100.3064,100.4624,50403.0
2016-08-11 09:30:00,110.66,110.69,110.31,110.37,61390.0,101.5081,101.5356,101.187,101.2421,61390.0
2016-08-11 10:00:00,110.26,110.44,110.26,110.42,21084.0,101.1412,101.3063,101.1412,101.2879,21084.0
2016-08-11 10:30:00,110.39,110.71,110.39,110.66,62640.0,101.2604,101.5539,101.2604,101.5081,62640.0
2016-08-11 11:00:00,110.68,110.73,110.42,110.57,36867.0,101.5264,101.5723,101.2879,101.4255,36867.0
2016-08-11 11:30:00,110.55,110.71,110.45,110.45,24074.0,101.4072,101.5539,101.3154,101.3154,24074.0
2016-08-11 12:00:00,110.44,110.47,110.12,110.12,6500.0,101.3063,101.3338,101.0127,101.0127,6500.0
2016-08-11 12:30:00,110.2,110.45,110.19,110.44,6700.0,101.0861,101.3154,101.077,101.3063,6700.0
2016-08-11 13:00:00,110.44,110.77,110.44,110.77,28885.0,101.3063,101.609,101.3063,101.609,28885.0
2016-08-11 13:30:00,110.75,110.9,110.65,110.81,31925.0,101.5906,101.7282,101.4989,101.6457,31925.0
2016-08-11 14:00:00,110.84,111.04,110.77,111.0,30962.0,101.6732,101.8567,101.609,101.82,30962.0
2016-08-11 14:30:00,110.97,111.04,110.74,110.76,23712.0,101.7924,101.8567,101.5815,101.5998,23712.0
2016-08-11 15:00:00,110.79,110.91,110.79,110.83,24266.0,101.6273,101.7374,101.6273,101.664,24266.0
2016-08-11 15:30:00,110.8,110.96,110.67,110.7,52301.0,101.6365,101.7833,101.5173,101.5448,52301.0
2016-08-12 09:30:00,110.94,111.13,110.59,110.6,42688.0,101.7649,101.9392,101.4439,101.453,42688.0
2016-08-12 10:00:00,110.55,110.67,110.49,110.61,21629.0,101.4072,101.5173,101.3521,101.4622,21629.0
2016-08-12 10:30:00,110.58,110.82,110.58,110.67,56529.0,101.4347,101.6548,101.4347,101.5173,56529.0
2016-08-12 11:00:00,110.69,110.86,110.58,110.72,47434.0,101.5356,101.6915,101.4347,101.5631,47434.0
2016-08-12 11:30:00,110.74,110.82,110.33,110.33,20750.0,101.5815,101.6548,101.2054,101.2054,20750.0
2016-08-12 12:00:00,110.34,110.41,110.23,110.3,13351.0,101.2145,101.2788,101.1136,101.1779,13351.0
2016-08-12 12:30:00,110.29,110.34,110.18,110.18,10795.0,101.1687,101.2145,101.0678,101.0678,10795.0
2016-08-12 13:00:00,110.17,110.22,110.05,110.15,14017.0,101.0586,101.1045,100.9485,101.0403,14017.0
2016-08-12 13:30:00,110.13,110.16,110.03,110.03,10500.0,101.0219,101.0494,100.9302,100.9302,10500.0
2016-08-12 14:00:00,109.99,110.17,109.99,110.16,12859.0,100.8935,101.0586,100.8935,101.0494,12859.0
2016-08-12 14:30:00,110.16,110.24,110.1,110.16,15520.0,101.0494,101.1228,100.9944,101.0494,15520.0
2016-08-12 15:00:00,110.19,110.2,110.07,110.13,12820.0,101.077,101.0861,100.9669,101.0219,12820.0
2016-08-12 15:30:00,110.13,110.31,110.13,110.26,26523.0,101.0219,101.187,101.0219,101.1412,26523.0
2016-08-15 09:30:00,111.28,111.58,111.15,111.24,52633.0,102.0768,102.352,101.9576,102.0401,52633.0
2016-08-15 10:00:00,111.32,111.53,111.29,111.47,7293.0,102.1135,102.3061,102.086,102.2511,7293.0
2016-08-15 10:30:00,111.43,111.48,111.3,111.41,9868.0,102.2144,102.2603,102.0952,102.1961,9868.0
2016-08-15 11:00:00,111.43,111.45,111.27,111.34,14389.0,102.2144,102.2327,102.0676,102.1318,14389.0
2016-08-15 11:30:00,111.3,111.3,110.98,111.05,2100.0,102.0952,102.0952,101.8016,101.8658,2100.0
2016-08-15 12:00:00,111.02,111.16,111.0,111.13,4700.0,101.8383,101.9667,101.82,101.9392,4700.0
2016-08-15 12:30:00,111.19,111.3,111.1,111.1,2685.0,101.9942,102.0952,101.9117,101.9117,2685.0
2016-08-15 13:00:00,111.14,111.14,111.06,111.09,1488.0,101.9484,101.9484,101.875,101.9025,1488.0
2016-08-15 13:30:00,111.11,111.18,111.07,111.12,2300.0,101.9209,101.9851,101.8842,101.93,2300.0
2016-08-15 14:00:00,111.12,111.18,111.03,111.04,9189.0,101.93,101.9851,101.8475,101.8567,9189.0
2016-08-15 14:30:00,111.05,111.15,110.99,111.09,20701.0,101.8658,101.9576,101.8108,101.9025,20701.0
2016-08-15 15:00:00,111.08,111.14,110.87,110.93,12912.0,101.8933,101.9484,101.7007,101.7558,12912.0
2016-08-15 15:30:00,110.95,111.08,110.79,110.84,72426.0,101.7741,101.8933,101.6273,101.6732,72426.0
2016-08-16 09:30:00,110.83,110.94,110.58,110.68,36465.0,101.664,101.7649,101.4347,101.5264,36465.0
2016-08-16 10:00:00,110.65,110.84,110.48,110.5,26891.0,101.4989,101.6732,101.343,101.3613,26891.0
2016-08-16 10:30:00,110.55,110.76,110.52,110.53,9513.0,101.4072,101.5998,101.3797,101.3888,9513.0
2016-08-16 11:00:00,110.51,110.88,110.51,110.72,17179.0,101.3705,101.7099,101.3705,101.5631,17179.0
2016-08-16 11:30:00,110.74,110.74,110.42,110.74,9064.0,101.5815,101.5815,101.2879,101.5815,9064.0
2016-08-16 12:00:00,110.72,110.74,110.61,110.61,3200.0,101.5631,101.5815,101.4622,101.4622,3200.0
2016-08-16 12:30:00,110.59,110.75,110.59,110.73,3500.0,101.4439,101.5906,101.4439,101.5723,3500.0
2016-08-16 13:00:00,110.72,110.75,110.59,110.6,2765.0,101.5631,101.5906,101.4439,101.453,2765.0
2016-08-16 13:30:00,110.6,110.76,110.59,110.68,11183.0,101.453,101.5998,101.4439,101.5264,11183.0
2016-08-16 14:00:00,110.73,110.74,110.63,110.66,4800.0,101.5723,101.5815,101.4806,101.5081,4800.0
2016-08-16 14:30:00,110.64,110.66,107.89,109.45,398801.0,101.4897,101.5081,98.9672,100.3982,398801.0
2016-08-16 15:00:00,109.45,109.5,108.31,108.44,244914.0,100.3982,100.444,99.3524,99.4717,244914.0
2016-08-16 15:30:00,108.46,108.53,107.01,107.98,482811.0,99.49,99.5542,98.1599,99.0497,482811.0
2016-08-17 09:30:00,105.31,105.39,104.77,105.08,465118.0,96.6005,96.6739,96.1052,96.3896,465118.0
2016-08-17 10:00:00,105.07,105.29,104.98,105.15,137364.0,96.3804,96.5822,96.2978,96.4538,137364.0
2016-08-17 10:30:00,105.17,105.23,104.87,104.91,122692.0,96.4721,96.5272,96.1969,96.2336,122692.0
2016-08-17 11:00:00,104.91,105.32,104.85,104.99,158508.0,96.2336,96.6097,96.1786,96.307,158508.0
2016-08-17 11:30:00,105.0,105.15,104.73,105.08,42316.0,96.3162,96.4538,96.0685,96.3896,42316.0
2016-08-17 12:00:00,105.06,105.13,104.94,104.99,78770.0,96.3712,96.4354,96.2611,96.307,78770.0
2016-08-17 12:30:00,104.99,105.05,104.89,105.04,94194.0,96.307,96.362,96.2153,96.3529,94194.0
2016-08-17 13:00:00,105.04,105.18,104.89,105.08,60998.0,96.3529,96.4813,96.2153,96.3896,60998.0
2016-08-17 13:30:00,105.1,105.49,104.97,105.31,99881.0,96.4079,96.7657,96.2887,96.6005,99881.0
2016-08-17 14:00:00,105.29,105.79,105.17,105.51,171710.0,96.5822,97.0408,96.4721,96.784,171710.0
2016-08-17 14:30:00,105.48,105.49,105.33,105.4,55390.0,96.7565,96.7657,96.6189,96.6831,55390.0
2016-08-17 15:00:00,105.4,105.44,105.18,105.35,133873.0,96.6831,96.7198,96.4813,96.6372,133873.0
2016-08-17 15:30:00,105.36,105.53,105.35,105.45,174611.0,96.6464,96.8023,96.6372,96.729,174611.0
2016-08-18 09:30:00,106.12,106.43,106.04,106.4,79077.0,97.3436,97.6279,97.2702,97.6004,79077.0
2016-08-18 10:00:00,106.33,106.51,106.32,106.44,68362.0,97.5362,97.7013,97.527,97.6371,68362.0
2016-08-18 10:30:00,106.43,106.45,106.35,106.4,23083.0,97.6279,97.6463,97.5545,97.6004,23083.0
2016-08-18 11:00:00,106.39,106.52,106.36,106.42,32491.0,97.5912,97.7105,97.5637,97.6187,32491.0
2016-08-18 11:30:00,106.4,106.4,106.08,106.12,17850.0,97.6004,97.6004,97.3069,97.3436,17850.0
2016-08-18 12:00:00,106.12,106.12,105.8,105.8,10945.0,97.3436,97.3436,97.05,97.05,10945.0
2016-08-18 12:30:00,105.78,105.85,105.72,105.74,10325.0,97.0317,97.0959,96.9766,96.995,10325.0
2016-08-18 13:00:00,105.72,105.84,105.72,105.8,18350.0,96.9766,97.0867,96.9766,97.05,18350.0
2016-08-18 13:30:00,105.78,105.87,105.77,105.85,19256.0,97.0317,97.1142,97.0225,97.0959,19256.0
2016-08-18 14:00:00,105.84,105.97,105.84,105.96,18091.0,97.0867,97.206,97.0867,97.1968,18091.0
2016-08-18 14:30:00,105.95,105.96,105.88,105.92,15016.0,97.1876,97.1968,97.1234,97.1601,15016.0
2016-08-18 15:00:00,105.92,106.09,105.89,106.05,22027.0,97.1601,97.316,97.1326,97.2793,22027.0
2016-08-18 15:30:00,106.06,106.09,105.96,106.04,78664.0,97.2885,97.316,97.1968,97.2702,78664.0
2016-08-19 09:30:00,106.8,106.86,106.27,106.56,122469.0,97.9673,98.0224,97.4811,97.7472,122469.0
2016-08-19 10:00:00,106.53,106.77,106.48,106.72,38468.0,97.7196,97.9398,97.6738,97.8939,38468.0
2016-08-19 10:30:00,106.73,106.88,106.55,106.68,18737.0,97.9031,98.0407,97.738,97.8572,18737.0
2016-08-19 11:00:00,106.7,106.94,106.65,106.81,91168.0,97.8756,98.0957,97.8297,97.9765,91168.0
2016-08-19 11:30:00,106.82,106.97,106.8,106.84,7400.0,97.9857,98.1233,97.9673,98.004,7400.0
2016-08-19 12:00:00,106.88,106.92,106.77,106.8,11358.0,98.0407,98.0774,97.9398,97.9673,11358.0
2016-08-19 12:30:00,106.77,106.79,106.53,106.61,6895.0,97.9398,97.9581,97.7196,97.793,6895.0
2016-08-19 13:00:00,106.6,106.68,106.42,106.62,25751.0,97.7839,97.8572,97.6187,97.8022,25751.0
2016-08-19 13:30:00,106.66,106.74,106.61,106.67,19338.0,97.8389,97.9123,97.793,97.8481,19338.0
2016-08-19 14:00:00,106.67,106.73,106.59,106.62,9200.0,97.8481,97.9031,97.7747,97.8022,9200.0
2016-08-19 14:30:00,106.68,106.77,106.63,106.75,25051.0,97.8572,97.9398,97.8114,97.9214,25051.0
2016-08-19 15:00:00,106.76,106.91,106.73,106.85,11504.0,97.9306,98.0682,97.9031,98.0132,11504.0
2016-08-19 15:30:00,106.88,106.88,106.66,106.74,55339.0,98.0407,98.0407,97.8389,97.9123,55339.0
2016-08-22 09:30:00,106.98,107.02,106.68,107.02,57219.0,98.1324,98.1691,97.8572,98.1691,57219.0
2016-08-22 10:00:00,107.02,107.25,106.92,107.22,32400.0,98.1691,98.3801,98.0774,98.3526,32400.0
2016-08-22 10:30:00,107.23,107.26,107.02,107.02,19865.0,98.3618,98.3893,98.1691,98.1691,19865.0
2016-08-22 11:00:00,107.05,107.09,106.71,106.77,42404.0,98.1966,98.2333,97.8848,97.9398,42404.0
2016-08-22 11:30:00,106.72,106.82,106.6,106.75,38432.0,97.8939,97.9857,97.7839,97.9214,38432.0
2016-08-22 12:00:00,106.74,107.14,106.74,107.07,11346.0,97.9123,98.2792,97.9123,98.215,11346.0
2016-08-22 12:30:00,107.06,107.1,106.93,107.0,6957.0,98.2058,98.2425,98.0866,98.1508,6957.0
2016-08-22 13:00:00,107.01,107.03,106.78,106.86,9428.0,98.1599,98.1783,97.949,98.0224,9428.0
2016-08-22 13:30:00,106.85,107.03,106.8,106.99,49037.0,98.0132,98.1783,97.9673,98.1416,49037.0
2016-08-22 14:00:00,106.98,107.06,106.89,106.94,9833.0,98.1324,98.2058,98.0499,98.0957,9833.0
2016-08-22 14:30:00,106.9,107.13,106.9,107.11,8580.0,98.059,98.27,98.059,98.2517,8580.0
2016-08-22 15:00:00,107.08,107.32,107.08,107.31,25014.0,98.2242,98.4443,98.2242,98.4351,25014.0
2016-08-22 15:30:00,107.3,107.35,107.13,107.17,105953.0,98.426,98.4718,98.27,98.3067,105953.0
2016-08-23 09:30:00,108.62,109.03,108.59,108.94,83503.0,99.6368,100.0129,99.6093,99.9303,83503.0
2016-08-23 10:00:00,108.96,109.14,108.89,109.06,116453.0,99.9487,100.1138,99.8845,100.0404,116453.0
2016-08-23 10:30:00,109.1,109.13,108.62,108.64,41800.0,100.0771,100.1046,99.6368,99.6551,41800.0
2016-08-23 11:00:00,108.65,108.66,108.42,108.53,59675.0,99.6643,99.6735,99.4533,99.5542,59675.0
2016-08-23 11:30:00,108.54,108.76,108.52,108.63,110506.0,99.5634,99.7652,99.5451,99.646,110506.0
2016-08-23 12:00:00,108.62,108.8,108.51,108.76,17542.0,99.6368,99.8019,99.5359,99.7652,17542.0
2016-08-23 12:30:00,108.72,108.72,108.51,108.61,10027.0,99.7285,99.7285,99.5359,99.6276,10027.0
2016-08-23 13:00:00,108.57,108.69,108.56,108.65,7210.0,99.5909,99.701,99.5818,99.6643,7210.0
2016-08-23 13:30:00,108.69,108.69,108.58,108.62,6914.0,99.701,99.701,99.6001,99.6368,6914.0
2016-08-23 14:00:00,108.63,108.64,108.39,108.4,18355.0,99.646,99.6551,99.4258,99.435,18355.0
2016-08-23 14:30:00,108.41,108.44,108.23,108.23,16136.0,99.4442,99.4717,99.279,99.279,16136.0
2016-08-23 15:00:00,108.31,108.5,108.21,108.46,48038.0,99.3524,99.5267,99.2607,99.49,48038.0
2016-08-23 15:30:00,108.46,108.56,108.32,108.5,67912.0,99.49,99.5818,99.3616,99.5267,67912.0
2016-08-24 09:30:00,107.72,107.85,107.57,107.64,51586.0,98.8112,98.9305,98.6736,98.7378,51586.0
2016-08-24 10:00:00,107.63,107.83,107.32,107.33,23147.0,98.7287,98.9121,98.4443,98.4535,23147.0
2016-08-24 10:30:00,107.32,107.47,107.22,107.34,26300.0,98.4443,98.5819,98.3526,98.4627,26300.0
2016-08-24 11:00:00,107.33,107.51,107.25,107.45,17382.0,98.4535,98.6186,98.3801,98.5636,17382.0
2016-08-24 11:30:00,107.45,107.47,107.1,107.12,14500.0,98.5636,98.5819,98.2425,98.2608,14500.0
2016-08-24 12:00:00,107.09,107.17,107.0,107.0,37921.0,98.2333,98.3067,98.1508,98.1508,37921.0
2016-08-24 12:30:00,107.01,107.09,106.97,107.01,56165.0,98.1599,98.2333,98.1233,98.1599,56165.0
2016-08-24 13:00:00,107.0,107.06,106.9,106.9,12426.0,98.1508,98.2058,98.059,98.059,12426.0
2016-08-24 13:30:00,106.94,107.02,106.89,106.94,9403.0,98.0957,98.1691,98.0499,98.0957,9403.0
2016-08-24 14:00:00,106.94,106.94,106.74,106.8,14777.0,98.0957,98.0957,97.9123,97.9673,14777.0
2016-08-24 14:30:00,106.79,106.84,106.74,106.84,36246.0,97.9581,98.004,97.9123,98.004,36246.0
2016-08-24 15:00:00,106.82,106.82,106.54,106.56,44348.0,97.9857,97.9857,97.7288,97.7472,44348.0
2016-08-24 15:30:00,106.54,106.69,106.46,106.69,44944.0,97.7288,97.8664,97.6554,97.8664,44944.0
2016-08-25 09:30:00,106.56,106.56,106.25,106.34,38822.0,97.7472,97.7472,97.4628,97.5454,38822.0
2016-08-25 10:00:00,106.35,106.57,106.31,106.56,23024.0,97.5545,97.7563,97.5178,97.7472,23024.0
2016-08-25 10:30:00,106.55,106.62,106.48,106.55,10890.0,97.738,97.8022,97.6738,97.738,10890.0
2016-08-25 11:00:00,106.57,106.73,106.51,106.55,19836.0,97.7563,97.9031,97.7013,97.738,19836.0
2016-08-25 11:30:00,106.57,106.63,106.49,106.51,6463.0,97.7563,97.8114,97.683,97.7013,6463.0
2016-08-25 12:00:00,106.53,106.56,106.45,106.55,3500.0,97.7196,97.7472,97.6463,97.738,3500.0
2016-08-25 12:30:00,106.62,106.74,106.58,106.67,7422.0,97.8022,97.9123,97.7655,97.8481,7422.0
2016-08-25 13:00:00,106.69,106.76,106.6,106.76,4717.0,97.8664,97.9306,97.7839,97.9306,4717.0
2016-08-25 13:30:00,106.79,106.79,106.55,106.64,3275.0,97.9581,97.9581,97.738,97.8205,3275.0
2016-08-25 14:00:00,106.63,106.67,106.5,106.67,5777.0,97.8114,97.8481,97.6921,97.8481,5777.0
2016-08-25 14:30:00,106.67,106.73,106.55,106.59,5100.0,97.8481,97.9031,97.738,97.7747,5100.0
2016-08-25 15:00:00,106.57,106.63,106.53,106.53,7708.0,97.7563,97.8114,97.7196,97.7196,7708.0
2016-08-25 15:30:00,106.53,106.58,106.36,106.46,27230.0,97.7196,97.7655,97.5637,97.6554,27230.0
2016-08-26 09:30:00,106.77,107.0,106.75,107.0,64987.0,97.9398,98.1508,97.9214,98.1508,64987.0
2016-08-26 10:00:00,106.98,107.98,106.36,107.58,51091.0,98.1324,99.0497,97.5637,98.6828,51091.0
2016-08-26 10:30:00,107.61,107.61,106.98,107.17,28459.0,98.7103,98.7103,98.1324,98.3067,28459.0
2016-08-26 11:00:00,107.11,107.2,106.81,106.84,21900.0,98.2517,98.3342,97.9765,98.004,21900.0
2016-08-26 11:30:00,106.88,107.08,106.27,106.27,19196.0,98.0407,98.2242,97.4811,97.4811,19196.0
2016-08-26 12:00:00,106.23,106.23,105.53,105.82,28952.0,97.4445,97.4445,96.8023,97.0684,28952.0
2016-08-26 12:30:00,105.86,106.16,105.77,106.14,7200.0,97.1051,97.3802,97.0225,97.3619,7200.0
2016-08-26 13:00:00,106.15,106.18,106.02,106.12,6000.0,97.3711,97.3986,97.2518,97.3436,6000.0
2016-08-26 13:30:00,106.1,106.2,106.01,106.07,7913.0,97.3252,97.4169,97.2426,97.2977,7913.0
2016-08-26 14:00:00,106.03,106.14,105.73,105.83,6602.0,97.261,97.3619,96.9858,97.0775,6602.0
2016-08-26 14:30:00,105.78,105.94,105.7,105.88,5600.0,97.0317,97.1784,96.9583,97.1234,5600.0
2016-08-26 15:00:00,105.94,106.23,105.83,106.22,11897.0,97.1784,97.4445,97.0775,97.4353,11897.0
2016-08-26 15:30:00,106.19,106.37,106.08,106.31,26503.0,97.4078,97.5729,97.3069,97.5178,26503.0
2016-08-29 09:30:00,106.24,106.86,106.24,106.61,50809.0,97.4536,98.0224,97.4536,97.793,50809.0
2016-08-29 10:00:00,106.63,106.64,106.29,106.39,10252.0,97.8114,97.8205,97.4995,97.5912,10252.0
2016-08-29 10:30:00,106.4,106.66,106.39,106.59,10617.0,97.6004,97.8389,97.5912,97.7747,10617.0
2016-08-29 11:00:00,106.59,106.74,106.56,106.65,19478.0,97.7747,97.9123,97.7472,97.8297,19478.0
2016-08-29 11:30:00,106.62,106.87,106.58,106.84,12449.0,97.8022,98.0315,97.7655,98.004,12449.0
2016-08-29 12:00:00,106.84,106.87,106.69,106.77,7430.0,98.004,98.0315,97.8664,97.9398,7430.0
2016-08-29 12:30:00,106.77,106.83,106.68,106.82,14565.0,97.9398,97.9948,97.8572,97.9857,14565.0
2016-08-29 13:00:00,106.82,106.89,106.8,106.85,2905.0,97.9857,98.0499,97.9673,98.0132,2905.0
2016-08-29 13:30:00,106.86,107.09,106.82,106.99,19092.0,98.0224,98.2333,97.9857,98.1416,19092.0
2016-08-29 14:00:00,106.96,107.12,106.94,106.95,12091.0,98.1141,98.2608,98.0957,98.1049,12091.0
2016-08-29 14:30:00,106.96,107.1,106.95,107.07,11485.0,98.1141,98.2425,98.1049,98.215,11485.0
2016-08-29 15:00:00,107.07,107.12,106.97,106.98,17565.0,98.215,98.2608,98.1233,98.1324,17565.0
2016-08-29 15:30:00,106.99,107.11,106.92,107.08,30345.0,98.1416,98.2517,98.0774,98.2242,30345.0
2016-08-30 09:30:00,108.69,108.73,108.27,108.45,59959.0,99.701,99.7377,99.3157,99.4809,59959.0
2016-08-30 10:00:00,108.31,108.52,108.13,108.22,37217.0,99.3524,99.5451,99.1873,99.2699,37217.0
2016-08-30 10:30:00,108.25,108.25,108.0,108.0,37217.0,99.2974,99.2974,99.0681,99.0681,37217.0
2016-08-30 11:00:00,107.99,108.05,107.81,107.86,13489.0,99.0589,99.1139,98.8938,98.9396,13489.0
2016-08-30 11:30:00,107.82,107.91,107.62,107.75,39240.0,98.903,98.9855,98.7195,98.8387,39240.0
2016-08-30 12:00:00,107.75,108.01,107.75,107.9,4600.0,98.8387,99.0772,98.8387,98.9763,4600.0
2016-08-30 12:30:00,107.89,107.93,107.77,107.85,3263.0,98.9672,99.0039,98.8571,98.9305,3263.0
2016-08-30 13:00:00,107.81,107.85,107.74,107.77,3921.0,98.8938,98.9305,98.8296,98.8571,3921.0
2016-08-30 13:30:00,107.77,107.8,107.58,107.6,8944.0,98.8571,98.8846,98.6828,98.7012,8944.0
2016-08-30 14:00:00,107.61,107.62,107.45,107.52,4900.0,98.7103,98.7195,98.5636,98.6278,4900.0
2016-08-30 14:30:00,107.51,107.57,107.45,107.47,7070.0,98.6186,98.6736,98.5636,98.5819,7070.0
2016-08-30 15:00:00,107.44,107.5,107.33,107.42,8029.0,98.5544,98.6094,98.4535,98.536,8029.0
2016-08-30 15:30:00,107.44,107.59,107.44,107.53,54590.0,98.5544,98.692,98.5544,98.6369,54590.0
2016-08-31 09:30:00,106.83,106.91,106.59,106.91,39295.0,97.9948,98.0682,97.7747,98.0682,39295.0
2016-08-31 10:00:00,106.9,106.94,106.48,106.63,15955.0,98.059,98.0957,97.6738,97.8114,15955.0
2016-08-31 10:30:00,106.55,106.59,106.27,106.35,16026.0,97.738,97.7747,97.4811,97.5545,16026.0
2016-08-31 11:00:00,106.33,106.65,106.33,106.65,18650.0,97.5362,97.8297,97.5362,97.8297,18650.0
2016-08-31 11:30:00,106.6,106.6,106.25,106.3,19549.0,97.7839,97.7839,97.4628,97.5087,19549.0
2016-08-31 12:00:00,106.17,106.17,105.9,106.0,6700.0,97.3894,97.3894,97.1417,97.2335,6700.0
2016-08-31 12:30:00,106.0,106.29,106.0,106.22,6999.0,97.2335,97.4995,97.2335,97.4353,6999.0
2016-08-31 13:00:00,106.23,106.3,106.14,106.3,4500.0,97.4445,97.5087,97.3619,97.5087,4500.0
2016-08-31 13:30:00,106.26,106.4,106.22,106.26,8542.0,97.472,97.6004,97.4353,97.472,8542.0
2016-08-31 14:00:00,106.26,106.52,106.24,106.41,10283.0,97.472,97.7105,97.4536,97.6096,10283.0
2016-08-31 14:30:00,106.39,106.41,106.14,106.31,6400.0,97.5912,97.6096,97.3619,97.5178,6400.0
2016-08-31 15:00:00,106.24,106.6,106.2,106.6,19249.0,97.4536,97.7839,97.4169,97.7839,19249.0
2016-08-31 15:30:00,106.55,106.73,106.41,106.57,75553.0,97.738,97.9031,97.6096,97.7563,75553.0
2016-09-01 09:30:00,106.28,106.64,106.27,106.55,55729.0,97.4903,97.8205,97.4811,97.738,55729.0
2016-09-01 10:00:00,106.59,107.16,106.54,106.83,42591.0,97.7747,98.2975,97.7288,97.9948,42591.0
2016-09-01 10:30:00,106.79,106.84,106.65,106.77,29472.0,97.9581,98.004,97.8297,97.9398,29472.0
2016-09-01 11:00:00,106.73,106.73,106.49,106.6,47674.0,97.9031,97.9031,97.683,97.7839,47674.0
2016-09-01 11:30:00,106.66,106.91,106.62,106.91,21133.0,97.8389,98.0682,97.8022,98.0682,21133.0
2016-09-01 12:00:00,106.9,107.33,106.86,107.33,8388.0,98.059,98.4535,98.0224,98.4535,8388.0
2016-09-01 12:30:00,107.31,107.43,107.24,107.32,7700.0,98.4351,98.5452,98.3709,98.4443,7700.0
2016-09-01 13:00:00,107.31,107.48,107.29,107.42,5601.0,98.4351,98.5911,98.4168,98.536,5601.0
2016-09-01 13:30:00,107.41,107.44,107.34,107.36,14010.0,98.5269,98.5544,98.4627,98.481,14010.0
2016-09-01 14:00:00,107.34,107.41,107.26,107.34,14084.0,98.4627,98.5269,98.3893,98.4627,14084.0
2016-09-01 14:30:00,107.35,107.43,107.15,107.39,22957.0,98.4718,98.5452,98.2884,98.5085,22957.0
2016-09-01 15:00:00,107.41,107.41,107.1,107.2,17346.0,98.5269,98.5269,98.2425,98.3342,17346.0
2016-09-01 15:30:00,107.2,107.53,107.18,107.5,72019.0,98.3342,98.6369,98.3159,98.6094,72019.0
2016-09-02 09:30:00,108.09,108.2,107.98,108.02,45994.0,99.1506,99.2515,99.0497,99.0864,45994.0
2016-09-02 10:00:00,108.03,108.25,107.75,107.94,28248.0,99.0956,99.2974,98.8387,99.013,28248.0
2016-09-02 10:30:00,107.98,108.01,107.6,107.61,23426.0,99.0497,99.0772,98.7012,98.7103,23426.0
2016-09-02 11:00:00,107.67,107.87,107.56,107.8,11390.0,98.7654,98.9488,98.6645,98.8846,11390.0
2016-09-02 11:30:00,107.92,108.04,107.82,107.99,12382.0,98.9947,99.1048,98.903,99.0589,12382.0
2016-09-02 12:00:00,108.02,108.02,107.5,107.75,14450.0,99.0864,99.0864,98.6094,98.8387,14450.0
2016-09-02 12:30:00,107.68,107.87,107.68,107.74,4945.0,98.7745,98.9488,98.7745,98.8296,4945.0
2016-09-02 13:00:00,107.69,107.75,107.65,107.66,4516.0,98.7837,98.8387,98.747,98.7562,4516.0
2016-09-02 13:30:00,107.61,107.64,107.52,107.53,4899.0,98.7103,98.7378,98.6278,98.6369,4899.0
2016-09-02 14:00:00,107.53,107.69,107.51,107.57,7151.0,98.6369,98.7837,98.6186,98.6736,7151.0
2016-09-02 14:30:00,107.51,107.65,107.5,107.64,2600.0,98.6186,98.747,98.6094,98.7378,2600.0
2016-09-02 15:00:00,107.68,107.83,107.67,107.82,9700.0,98.7745,98.9121,98.7654,98.903,9700.0
2016-09-02 15:30:00,107.8,107.92,107.77,107.86,17947.0,98.8846,98.9947,98.8571,98.9396,17947.0
2016-09-06 09:30:00,107.78,107.93,107.61,107.71,93830.0,98.8663,99.0039,98.7103,98.8021,93830.0
2016-09-06 10:00:00,107.7,107.84,107.48,107.83,44877.0,98.7929,98.9213,98.5911,98.9121,44877.0
2016-09-06 10:30:00,107.83,108.02,107.72,107.73,9446.0,98.9121,99.0864,98.8112,98.8204,9446.0
2016-09-06 11:00:00,107.75,108.04,107.73,107.83,9848.0,98.8387,99.1048,98.8204,98.9121,9848.0
2016-09-06 11:30:00,107.78,107.87,107.7,107.85,15730.0,98.8663,98.9488,98.7929,98.9305,15730.0
2016-09-06 12:00:00,107.84,107.86,107.74,107.76,10209.0,98.9213,98.9396,98.8296,98.8479,10209.0
2016-09-06 12:30:00,107.75,107.89,107.72,107.76,12533.0,98.8387,98.9672,98.8112,98.8479,12533.0
2016-09-06 13:00:00,107.77,107.78,107.7,107.74,7356.0,98.8571,98.8663,98.7929,98.8296,7356.0
2016-09-06 13:30:00,107.73,107.78,107.64,107.75,10703.0,98.8204,98.8663,98.7378,98.8387,10703.0
2016-09-06 14:00:00,107.77,107.83,107.71,107.82,7290.0,98.8571,98.9121,98.8021,98.903,7290.0
2016-09-06 14:30:00,107.79,107.82,107.72,107.8,6547.0,98.8754,98.903,98.8112,98.8846,6547.0
2016-09-06 15:00:00,107.81,107.9,107.78,107.87,16686.0,98.8938,98.9763,98.8663,98.9488,16686.0
2016-09-06 15:30:00,107.89,107.95,107.79,107.93,32115.0,98.9672,99.0222,98.8754,99.0039,32115.0
2016-09-07 09:30:00,108.01,108.22,107.84,108.11,44268.0,99.0772,99.2699,98.9213,99.169,44268.0
2016-09-07 10:00:00,108.09,108.3,107.97,108.25,26032.0,99.1506,99.3433,99.0406,99.2974,26032.0
2016-09-07 10:30:00,108.23,108.3,107.93,108.0,15542.0,99.279,99.3433,99.0039,99.0681,15542.0
2016-09-07 11:00:00,108.01,108.06,107.84,107.91,19072.0,99.0772,99.1231,98.9213,98.9855,19072.0
2016-09-07 11:30:00,107.9,108.1,106.47,106.9,247307.0,98.9763,99.1598,97.6646,98.059,247307.0
2016-09-07 12:00:00,107.0,107.0,106.16,106.97,161040.0,98.1508,98.1508,97.3802,98.1233,161040.0
2016-09-07 12:30:00,106.91,106.92,106.66,106.85,50496.0,98.0682,98.0774,97.8389,98.0132,50496.0
2016-09-07 13:00:00,106.87,106.92,106.63,106.67,23662.0,98.0315,98.0774,97.8114,97.8481,23662.0
2016-09-07 13:30:00,106.7,106.72,106.56,106.56,20296.0,97.8756,97.8939,97.7472,97.7472,20296.0
2016-09-07 14:00:00,106.56,106.7,106.55,106.61,18120.0,97.7472,97.8756,97.738,97.793,18120.0
2016-09-07 14:30:00,106.6,106.7,106.56,106.66,15183.0,97.7839,97.8756,97.7472,97.8389,15183.0
2016-09-07 15:00:00,106.66,106.77,106.3,106.33,69527.0,97.8389,97.9398,97.5087,97.5362,69527.0
2016-09-07 15:30:00,106.34,106.36,106.06,106.35,147351.0,97.5454,97.5637,97.2885,97.5545,147351.0
2016-09-08 09:30:00,104.14,104.47,104.01,104.44,119103.0,95.5273,95.83,95.4081,95.8025,119103.0
2016-09-08 10:00:00,104.52,104.74,104.07,104.34,49227.0,95.8759,96.0777,95.4631,95.7108,49227.0
2016-09-08 10:30:00,104.36,104.68,104.34,104.52,55570.0,95.7291,96.0226,95.7108,95.8759,55570.0
2016-09-08 11:00:00,104.55,104.73,104.38,104.65,50656.0,95.9034,96.0685,95.7475,95.9951,50656.0
2016-09-08 11:30:00,104.68,104.68,104.31,104.43,15960.0,96.0226,96.0226,95.6832,95.7933,15960.0
2016-09-08 12:00:00,104.44,104.52,104.26,104.26,11050.0,95.8025,95.8759,95.6374,95.6374,11050.0
2016-09-08 12:30:00,104.33,104.37,104.25,104.26,10586.0,95.7016,95.7383,95.6282,95.6374,10586.0
2016-09-08 13:00:00,104.26,104.3,103.78,103.78,34827.0,95.6374,95.6741,95.1971,95.1971,34827.0
2016-09-08 13:30:00,103.81,103.93,103.64,103.83,31762.0,95.2246,95.3347,95.0687,95.2429,31762.0
2016-09-08 14:00:00,103.83,104.11,103.8,104.01,27426.0,95.2429,95.4998,95.2154,95.4081,27426.0
2016-09-08 14:30:00,103.99,104.06,103.87,103.92,34961.0,95.3897,95.4539,95.2796,95.3255,34961.0
2016-09-08 15:00:00,103.96,104.2,103.92,104.17,34299.0,95.3622,95.5823,95.3255,95.5548,34299.0
2016-09-08 15:30:00,104.17,104.17,104.0,104.11,68900.0,95.5548,95.5548,95.3989,95.4998,68900.0
2016-09-09 09:30:00,103.17,103.48,102.97,102.98,132273.0,94.6375,94.9219,94.4541,94.4632,132273.0
2016-09-09 10:00:00,103.01,103.18,102.81,103.1,56678.0,94.4908,94.6467,94.3073,94.5733,56678.0
2016-09-09 10:30:00,103.07,103.22,102.61,102.93,40598.0,94.5458,94.6834,94.1238,94.4174,40598.0
2016-09-09 11:00:00,102.89,103.22,102.84,103.14,118955.0,94.3807,94.6834,94.3348,94.61,118955.0
2016-09-09 11:30:00,103.13,103.26,102.6,102.74,52903.0,94.6008,94.7201,94.1147,94.2431,52903.0
2016-09-09 12:00:00,102.73,102.74,102.39,102.62,25826.0,94.2339,94.2431,93.922,94.133,25826.0
2016-09-09 12:30:00,102.6,102.8,102.52,102.78,20320.0,94.1147,94.2981,94.0413,94.2798,20320.0
2016-09-09 13:00:00,102.74,102.79,102.56,102.59,17640.0,94.2431,94.289,94.078,94.1055,17640.0
2016-09-09 13:30:00,102.56,102.58,101.98,102.16,19784.0,94.078,94.0963,93.5459,93.7111,19784.0
2016-09-09 14:00:00,102.17,102.3,101.77,102.3,26464.0,93.7202,93.8395,93.3533,93.8395,26464.0
2016-09-09 14:30:00,102.28,102.47,102.26,102.46,25076.0,93.8211,93.9954,93.8028,93.9862,25076.0
2016-09-09 15:00:00,102.49,102.51,102.2,102.4,23851.0,94.0138,94.0321,93.7477,93.9312,23851.0
2016-09-09 15:30:00,102.4,102.44,101.7,101.78,91682.0,93.9312,93.9679,93.2891,93.3625,91682.0
2016-09-12 09:30:00,101.03,101.49,100.93,101.48,94485.0,92.6745,93.0965,92.5828,93.0873,94485.0
2016-09-12 10:00:00,101.5,101.77,101.45,101.77,44434.0,93.1056,93.3533,93.0598,93.3533,44434.0
2016-09-12 10:30:00,101.77,101.82,101.45,101.64,36126.0,93.3533,93.3992,93.0598,93.2341,36126.0
2016-09-12 11:00:00,101.63,102.05,101.63,101.97,36721.0,93.2249,93.6102,93.2249,93.5368,36721.0
2016-09-12 11:30:00,102.0,102.34,101.93,102.23,8794.0,93.5643,93.8762,93.5001,93.7753,8794.0
2016-09-12 12:00:00,102.18,102.31,102.12,102.27,7776.0,93.7294,93.8487,93.6744,93.812,7776.0
2016-09-12 12:30:00,102.43,102.53,102.28,102.49,8200.0,93.9587,94.0505,93.8211,94.0138,8200.0
2016-09-12 13:00:00,102.5,102.74,102.22,102.22,17776.0,94.0229,94.2431,93.7661,93.7661,17776.0
2016-09-12 13:30:00,102.23,102.83,102.17,102.83,10806.0,93.7753,94.3256,93.7202,94.3256,10806.0
2016-09-12 14:00:00,102.83,103.1,102.8,103.0,17898.0,94.3256,94.5733,94.2981,94.4816,17898.0
2016-09-12 14:30:00,103.03,103.27,102.99,103.17,12196.0,94.5091,94.7293,94.4724,94.6375,12196.0
2016-09-12 15:00:00,103.18,103.22,102.98,103.06,21405.0,94.6467,94.6834,94.4632,94.5366,21405.0
2016-09-12 15:30:00,103.07,103.26,102.96,103.13,51304.0,94.5458,94.7201,94.4449,94.6008,51304.0
2016-09-13 09:30:00,102.5,102.98,102.34,102.36,63197.0,94.0229,94.4632,93.8762,93.8945,63197.0
2016-09-13 10:00:00,102.33,102.59,102.29,102.49,64349.0,93.867,94.1055,93.8303,94.0138,64349.0
2016-09-13 10:30:00,102.51,102.73,102.26,102.3,40754.0,94.0321,94.2339,93.8028,93.8395,40754.0
2016-09-13 11:00:00,102.31,102.37,101.77,101.89,36532.0,93.8487,93.9037,93.3533,93.4634,36532.0
2016-09-13 11:30:00,101.91,101.99,101.7,101.82,12945.0,93.4817,93.5551,93.2891,93.3992,12945.0
2016-09-13 12:00:00,101.84,102.05,101.79,101.9,8816.0,93.4175,93.6102,93.3717,93.4726,8816.0
2016-09-13 12:30:00,101.87,102.03,101.56,101.6,15315.0,93.445,93.5918,93.1607,93.1974,15315.0
2016-09-13 13:00:00,101.6,101.91,101.51,101.85,8494.0,93.1974,93.4817,93.1148,93.4267,8494.0
2016-09-13 13:30:00,102.04,102.1,101.82,101.93,16662.0,93.601,93.656,93.3992,93.5001,16662.0
2016-09-13 14:00:00,101.87,101.95,101.64,101.65,16593.0,93.445,93.5184,93.2341,93.2432,16593.0
2016-09-13 14:30:00,101.65,102.0,101.48,101.71,12182.0,93.2432,93.5643,93.0873,93.2983,12182.0
2016-09-13 15:00:00,101.7,101.94,101.47,101.91,29326.0,93.2891,93.5093,93.0781,93.4817,29326.0
2016-09-13 15:30:00,101.96,102.05,101.7,101.77,57624.0,93.5276,93.6102,93.2891,93.3533,57624.0
2016-09-14 09:30:00,100.97,101.45,100.83,101.44,66068.0,92.6195,93.0598,92.4911,93.0506,66068.0
2016-09-14 10:00:00,101.41,101.82,101.33,101.68,17018.0,93.0231,93.3992,92.9497,93.2708,17018.0
2016-09-14 10:30:00,101.76,101.89,101.29,101.43,25600.0,93.3441,93.4634,92.913,93.0414,25600.0
2016-09-14 11:00:00,101.39,101.87,101.31,101.76,32390.0,93.0047,93.445,92.9314,93.3441,32390.0
2016-09-14 11:30:00,101.79,102.04,101.63,102.04,26133.0,93.3717,93.601,93.2249,93.601,26133.0
2016-09-14 12:00:00,102.06,102.29,101.93,102.16,34506.0,93.6193,93.8303,93.5001,93.7111,34506.0
2016-09-14 12:30:00,102.18,102.26,101.97,102.07,21584.0,93.7294,93.8028,93.5368,93.6285,21584.0
2016-09-14 13:00:00,102.03,102.11,101.94,102.08,23900.0,93.5918,93.6652,93.5093,93.6377,23900.0
2016-09-14 13:30:00,102.07,102.24,101.79,101.94,32463.0,93.6285,93.7844,93.3717,93.5093,32463.0
2016-09-14 14:00:00,101.95,102.06,101.7,101.93,35953.0,93.5184,93.6193,93.2891,93.5001,35953.0
2016-09-14 14:30:00,101.94,102.15,101.88,102.03,32043.0,93.5093,93.7019,93.4542,93.5918,32043.0
2016-09-14 15:00:00,102.03,102.05,101.53,101.55,48831.0,93.5918,93.6102,93.1332,93.1515,48831.0
2016-09-14 15:30:00,101.59,102.02,101.57,101.93,89496.0,93.1882,93.5826,93.1699,93.5001,89496.0
2016-09-15 09:30:00,102.32,102.49,102.09,102.24,190173.0,93.8578,94.0138,93.6468,93.7844,190173.0
2016-09-15 10:00:00,102.22,102.75,102.11,102.75,72257.0,93.7661,94.2523,93.6652,94.2523,72257.0
2016-09-15 10:30:00,102.75,103.02,102.58,103.01,79186.0,94.2523,94.4999,94.0963,94.4908,79186.0
2016-09-15 11:00:00,103.01,103.28,102.9,103.15,27142.0,94.4908,94.7384,94.3899,94.6192,27142.0
2016-09-15 11:30:00,103.21,103.35,103.11,103.23,12655.0,94.6742,94.8026,94.5825,94.6926,12655.0
2016-09-15 12:00:00,103.23,103.37,103.14,103.34,12944.0,94.6926,94.821,94.61,94.7935,12944.0
2016-09-15 12:30:00,103.33,103.37,103.15,103.31,14140.0,94.7843,94.821,94.6192,94.7659,14140.0
2016-09-15 13:00:00,103.31,103.5,103.26,103.38,26546.0,94.7659,94.9402,94.7201,94.8302,26546.0
2016-09-15 13:30:00,103.44,103.82,103.43,103.68,89615.0,94.8852,95.2338,94.876,95.1053,89615.0
2016-09-15 14:00:00,103.71,103.83,103.6,103.67,18157.0,95.1329,95.2429,95.032,95.0962,18157.0
2016-09-15 14:30:00,103.66,103.85,103.6,103.79,53998.0,95.087,95.2613,95.032,95.2063,53998.0
2016-09-15 15:00:00,103.75,103.83,103.39,103.39,30520.0,95.1696,95.2429,94.8393,94.8393,30520.0
2016-09-15 15:30:00,103.41,103.69,103.34,103.65,59590.0,94.8577,95.1145,94.7935,95.0778,59590.0
2016-09-16 09:30:00,101.98,102.49,101.46,101.69,184208.0,93.5459,94.0138,93.0689,93.2799,184208.0
2016-09-16 10:00:00,101.67,101.84,101.37,101.63,32862.0,93.2616,93.4175,92.9864,93.2249,32862.0
2016-09-16 10:30:00,101.66,101.87,101.49,101.56,39312.0,93.2524,93.445,93.0965,93.1607,39312.0
2016-09-16 11:00:00,101.57,101.75,101.4,101.71,36207.0,93.1699,93.335,93.0139,93.2983,36207.0
2016-09-16 11:30:00,101.69,102.23,101.61,102.21,24215.0,93.2799,93.7753,93.2065,93.7569,24215.0
2016-09-16 12:00:00,102.23,102.47,102.22,102.36,35646.0,93.7753,93.9954,93.7661,93.8945,35646.0
2016-09-16 12:30:00,102.32,102.35,102.14,102.25,35051.0,93.8578,93.8853,93.6927,93.7936,35051.0
2016-09-16 13:00:00,102.2,102.36,102.14,102.19,16545.0,93.7477,93.8945,93.6927,93.7386,16545.0
2016-09-16 13:30:00,102.18,102.3,102.05,102.21,60080.0,93.7294,93.8395,93.6102,93.7569,60080.0
2016-09-16 14:00:00,102.21,102.25,102.1,102.23,20699.0,93.7569,93.7936,93.656,93.7753,20699.0
2016-09-16 14:30:00,102.28,102.35,102.23,102.25,9946.0,93.8211,93.8853,93.7753,93.7936,9946.0
2016-09-16 15:00:00,102.24,102.37,102.21,102.25,24606.0,93.7844,93.9037,93.7569,93.7936,24606.0
2016-09-16 15:30:00,102.27,102.36,102.16,102.19,73701.0,93.812,93.8945,93.7111,93.7386,73701.0
2016-09-19 09:30:00,103.22,103.78,103.2,103.68,117778.0,94.6834,95.1971,94.665,95.1053,117778.0
2016-09-19 10:00:00,103.68,103.86,103.6,103.71,23994.0,95.1053,95.2705,95.032,95.1329,23994.0
2016-09-19 10:30:00,103.77,103.79,103.5,103.62,19854.0,95.1879,95.2063,94.9402,95.0503,19854.0
2016-09-19 11:00:00,103.6,103.77,103.53,103.57,13833.0,95.032,95.1879,94.9678,95.0044,13833.0
2016-09-19 11:30:00,103.62,104.09,103.58,104.05,39673.0,95.0503,95.4814,95.0136,95.4447,39673.0
2016-09-19 12:00:00,104.05,104.18,103.62,103.63,11830.0,95.4447,95.564,95.0503,95.0595,11830.0
2016-09-19 12:30:00,103.62,103.68,103.55,103.59,7519.0,95.0503,95.1053,94.9861,95.0228,7519.0
2016-09-19 13:00:00,103.55,103.63,103.46,103.5,6806.0,94.9861,95.0595,94.9035,94.9402,6806.0
2016-09-19 13:30:00,103.38,103.4,103.2,103.4,21771.0,94.8302,94.8485,94.665,94.8485,21771.0
2016-09-19 14:00:00,103.4,103.62,103.4,103.59,6130.0,94.8485,95.0503,94.8485,95.0228,6130.0
2016-09-19 14:30:00,103.59,103.65,103.55,103.64,7132.0,95.0228,95.0778,94.9861,95.0687,7132.0
2016-09-19 15:00:00,103.63,103.63,103.45,103.5,13059.0,95.0595,95.0595,94.8944,94.9402,13059.0
2016-09-19 15:30:00,103.43,103.54,103.3,103.37,39047.0,94.876,94.9769,94.7568,94.821,39047.0
2016-09-20 09:30:00,104.7,104.71,104.32,104.53,54111.0,96.041,96.0502,95.6924,95.8851,54111.0
2016-09-20 10:00:00,104.58,104.96,104.5,104.84,64058.0,95.9309,96.2795,95.8575,96.1694,64058.0
2016-09-20 10:30:00,104.84,104.91,104.71,104.81,44555.0,96.1694,96.2336,96.0502,96.1419,44555.0
2016-09-20 11:00:00,104.8,104.92,104.76,104.85,57689.0,96.1327,96.2428,96.096,96.1786,57689.0
2016-09-20 11:30:00,104.84,104.93,104.75,104.79,28171.0,96.1694,96.252,96.0869,96.1235,28171.0
2016-09-20 12:00:00,104.8,105.0,104.78,104.91,19055.0,96.1327,96.3162,96.1144,96.2336,19055.0
2016-09-20 12:30:00,104.9,104.91,104.75,104.77,18811.0,96.2245,96.2336,96.0869,96.1052,18811.0
2016-09-20 13:00:00,104.77,104.87,104.75,104.85,15442.0,96.1052,96.1969,96.0869,96.1786,15442.0
2016-09-20 13:30:00,104.84,105.03,104.84,105.02,26464.0,96.1694,96.3437,96.1694,96.3345,26464.0
2016-09-20 14:00:00,105.01,105.14,104.99,105.13,21208.0,96.3254,96.4446,96.307,96.4354,21208.0
2016-09-20 14:30:00,105.12,105.24,105.06,105.19,60695.0,96.4263,96.5363,96.3712,96.4905,60695.0
2016-09-20 15:00:00,105.19,105.28,105.08,105.28,55693.0,96.4905,96.573,96.3896,96.573,55693.0
2016-09-20 15:30:00,105.23,105.23,104.87,104.89,67849.0,96.5272,96.5272,96.1969,96.2153,67849.0
2016-09-21 09:30:00,105.69,105.79,105.45,105.77,73411.0,96.9491,97.0408,96.729,97.0225,73411.0
2016-09-21 10:00:00,105.75,105.95,105.65,105.87,60744.0,97.0042,97.1876,96.9124,97.1142,60744.0
2016-09-21 10:30:00,105.9,105.97,105.65,105.7,41191.0,97.1417,97.206,96.9124,96.9583,41191.0
2016-09-21 11:00:00,105.71,106.01,105.68,105.96,40970.0,96.9675,97.2426,96.9399,97.1968,40970.0
2016-09-21 11:30:00,105.95,106.03,105.73,105.97,26525.0,97.1876,97.261,96.9858,97.206,26525.0
2016-09-21 12:00:00,105.96,105.99,105.41,105.43,11450.0,97.1968,97.2243,96.6923,96.7106,11450.0
2016-09-21 12:30:00,105.46,105.8,105.43,105.8,7350.0,96.7381,97.05,96.7106,97.05,7350.0
2016-09-21 13:00:00,105.82,105.88,105.57,105.71,11270.0,97.0684,97.1234,96.839,96.9675,11270.0
2016-09-21 13:30:00,105.72,105.83,105.68,105.73,14683.0,96.9766,97.0775,96.9399,96.9858,14683.0
2016-09-21 14:00:00,105.71,106.48,105.59,105.79,25087.0,96.9675,97.6738,96.8574,97.0408,25087.0
2016-09-21 14:30:00,105.76,106.27,105.75,106.23,16873.0,97.0133,97.4811,97.0042,97.4445,16873.0
2016-09-21 15:00:00,106.17,106.6,106.17,106.43,16308.0,97.3894,97.7839,97.3894,97.6279,16308.0
2016-09-21 15:30:00,106.45,106.87,106.41,106.69,89707.0,97.6463,98.0315,97.6096,97.8664,89707.0
2016-09-22 09:30:00,109.07,109.52,108.99,109.46,110204.0,100.0496,100.4624,99.9762,100.4073,110204.0
2016-09-22 10:00:00,109.47,109.56,109.08,109.22,105801.0,100.4165,100.4991,100.0588,100.1872,105801.0
2016-09-22 10:30:00,109.23,109.49,109.22,109.49,37466.0,100.1963,100.4348,100.1872,100.4348,37466.0
2016-09-22 11:00:00,109.44,109.56,109.15,109.2,42019.0,100.389,100.4991,100.123,100.1688,42019.0
2016-09-22 11:30:00,109.22,109.35,108.98,109.03,10593.0,100.1872,100.3064,99.967,100.0129,10593.0
2016-09-22 12:00:00,109.03,109.06,108.92,109.0,17581.0,100.0129,100.0404,99.912,99.9854,17581.0
2016-09-22 12:30:00,108.95,109.05,108.86,108.96,13628.0,99.9395,100.0312,99.8569,99.9487,13628.0
2016-09-22 13:00:00,109.03,109.1,108.95,108.95,13184.0,100.0129,100.0771,99.9395,99.9395,13184.0
2016-09-22 13:30:00,108.97,109.01,108.85,108.85,14626.0,99.9578,99.9945,99.8478,99.8478,14626.0
2016-09-22 14:00:00,108.87,108.88,108.69,108.78,16018.0,99.8661,99.8753,99.701,99.7836,16018.0
2016-09-22 14:30:00,108.81,108.93,108.76,108.88,11860.0,99.8111,99.9212,99.7652,99.8753,11860.0
2016-09-22 15:00:00,108.96,108.98,108.8,108.84,5185.0,99.9487,99.967,99.8019,99.8386,5185.0
2016-09-22 15:30:00,108.84,108.99,108.74,108.79,39650.0,99.8386,99.9762,99.7469,99.7927,39650.0
2016-09-23 09:30:00,108.81,108.9,108.7,108.77,95581.0,99.8111,99.8936,99.7102,99.7744,95581.0
2016-09-23 10:00:00,108.79,109.04,108.73,108.96,30044.0,99.7927,100.0221,99.7377,99.9487,30044.0
2016-09-23 10:30:00,108.98,108.99,108.68,108.75,18735.0,99.967,99.9762,99.6918,99.756,18735.0
2016-09-23 11:00:00,108.75,109.08,108.65,109.03,20990.0,99.756,100.0588,99.6643,100.0129,20990.0
2016-09-23 11:30:00,109.06,109.12,108.94,109.04,10800.0,100.0404,100.0954,99.9303,100.0221,10800.0
2016-09-23 12:00:00,109.03,109.26,108.96,109.21,10525.0,100.0129,100.2239,99.9487,100.178,10525.0
2016-09-23 12:30:00,109.17,109.25,109.12,109.18,5298.0,100.1413,100.2147,100.0954,100.1505,5298.0
2016-09-23 13:00:00,109.19,109.25,108.91,108.93,40875.0,100.1597,100.2147,99.9028,99.9212,40875.0
2016-09-23 13:30:00,108.94,108.95,108.7,108.76,33408.0,99.9303,99.9395,99.7102,99.7652,33408.0
2016-09-23 14:00:00,108.75,108.91,108.6,108.77,31639.0,99.756,99.9028,99.6184,99.7744,31639.0
2016-09-23 14:30:00,108.71,108.86,108.64,108.67,13702.0,99.7194,99.8569,99.6551,99.6827,13702.0
2016-09-23 15:00:00,108.69,108.73,108.58,108.62,14253.0,99.701,99.7377,99.6001,99.6368,14253.0
2016-09-23 15:30:00,108.66,108.76,108.42,108.59,52560.0,99.6735,99.7652,99.4533,99.6093,52560.0
2016-09-26 09:30:00,108.5,108.6,108.28,108.5,103591.0,99.5267,99.6184,99.3249,99.5267,103591.0
2016-09-26 10:00:00,108.48,108.73,108.45,108.71,29767.0,99.5084,99.7377,99.4809,99.7194,29767.0
2016-09-26 10:30:00,108.72,109.03,108.66,109.03,91091.0,99.7285,100.0129,99.6735,100.0129,91091.0
2016-09-26 11:00:00,109.02,109.08,108.8,109.08,31702.0,100.0037,100.0588,99.8019,100.0588,31702.0
2016-09-26 11:30:00,109.05,109.16,109.03,109.1,22625.0,100.0312,100.1321,100.0129,100.0771,22625.0
2016-09-26 12:00:00,109.13,109.16,109.04,109.07,6436.0,100.1046,100.1321,100.0221,100.0496,6436.0
2016-09-26 12:30:00,109.03,109.08,108.95,109.08,3226.0,100.0129,100.0588,99.9395,100.0588,3226.0
2016-09-26 13:00:00,109.0,109.0,108.82,108.84,5105.0,99.9854,99.9854,99.8203,99.8386,5105.0
2016-09-26 13:30:00,108.82,108.97,108.75,108.92,11775.0,99.8203,99.9578,99.756,99.912,11775.0
2016-09-26 14:00:00,108.93,109.0,108.89,108.94,10100.0,99.9212,99.9854,99.8845,99.9303,10100.0
2016-09-26 14:30:00,108.9,108.94,108.76,108.87,9267.0,99.8936,99.9303,99.7652,99.8661,9267.0
2016-09-26 15:00:00,108.85,109.01,108.81,108.96,8906.0,99.8478,99.9945,99.8111,99.9487,8906.0
2016-09-26 15:30:00,108.97,109.08,108.71,108.77,38351.0,99.9578,100.0588,99.7194,99.7744,38351.0
2016-09-27 09:30:00,107.96,108.55,107.84,108.55,84752.0,99.0314,99.5726,98.9213,99.5726,84752.0
2016-09-27 10:00:00,108.55,108.74,108.49,108.67,30406.0,99.5726,99.7469,99.5175,99.6827,30406.0
2016-09-27 10:30:00,108.65,108.65,108.08,108.35,68749.0,99.6643,99.6643,99.1415,99.3891,68749.0
2016-09-27 11:00:00,108.36,108.91,108.32,108.8,34000.0,99.3983,99.9028,99.3616,99.8019,34000.0
2016-09-27 11:30:00,108.9,109.32,108.9,109.28,8503.0,99.8936,100.2789,99.8936,100.2422,8503.0
2016-09-27 12:00:00,109.27,109.58,109.23,109.51,9837.0,100.233,100.5174,100.1963,100.4532,9837.0
2016-09-27 12:30:00,109.55,109.6,109.42,109.58,7764.0,100.4899,100.5357,100.3706,100.5174,7764.0
2016-09-27 13:00:00,109.63,109.68,109.5,109.59,15283.0,100.5633,100.6091,100.444,100.5266,15283.0
2016-09-27 13:30:00,109.6,109.75,109.55,109.68,21490.0,100.5357,100.6733,100.4899,100.6091,21490.0
2016-09-27 14:00:00,109.67,109.71,109.54,109.62,13783.0,100.6,100.6366,100.4807,100.5541,13783.0
2016-09-27 14:30:00,109.63,109.76,109.59,109.72,18862.0,100.5633,100.6825,100.5266,100.6458,18862.0
2016-09-27 15:00:00,109.73,109.78,109.64,109.68,34152.0,100.655,100.7009,100.5724,100.6091,34152.0
2016-09-27 15:30:00,109.68,109.81,109.57,109.61,94877.0,100.6091,100.7284,100.5082,100.5449,94877.0
2016-09-28 09:30:00,109.27,109.48,109.15,109.44,47035.0,100.233,100.4257,100.123,100.389,47035.0
2016-09-28 10:00:00,109.48,109.51,109.27,109.33,9933.0,100.4257,100.4532,100.233,100.2881,9933.0
2016-09-28 10:30:00,109.32,109.41,109.08,109.09,14666.0,100.2789,100.3615,100.0588,100.0679,14666.0
2016-09-28 11:00:00,109.12,109.13,108.93,108.94,16621.0,100.0954,100.1046,99.9212,99.9303,16621.0
2016-09-28 11:30:00,108.98,109.25,108.87,109.14,4102.0,99.967,100.2147,99.8661,100.1138,4102.0
2016-09-28 12:00:00,109.14,109.22,109.03,109.03,3195.0,100.1138,100.1872,100.0129,100.0129,3195.0
2016-09-28 12:30:00,109.04,109.15,108.91,109.03,4489.0,100.0221,100.123,99.9028,100.0129,4489.0
2016-09-28 13:00:00,109.06,109.12,108.93,109.11,3799.0,100.0404,100.0954,99.9212,100.0863,3799.0
2016-09-28 13:30:00,109.17,109.34,109.16,109.27,7284.0,100.1413,100.2972,100.1321,100.233,7284.0
2016-09-28 14:00:00,109.29,109.59,109.2,109.5,18514.0,100.2514,100.5266,100.1688,100.444,18514.0
2016-09-28 14:30:00,109.49,109.56,109.34,109.55,11281.0,100.4348,100.4991,100.2972,100.4899,11281.0
2016-09-28 15:00:00,109.53,109.69,109.49,109.58,22070.0,100.4715,100.6183,100.4348,100.5174,22070.0
2016-09-28 15:30:00,109.62,110.04,109.42,109.86,70231.0,100.5541,100.9394,100.3706,100.7742,70231.0
2016-09-29 09:30:00,109.27,109.66,109.26,109.64,66784.0,100.233,100.5908,100.2239,100.5724,66784.0
2016-09-29 10:00:00,109.68,109.74,108.84,108.98,34498.0,100.6091,100.6642,99.8386,99.967,34498.0
2016-09-29 10:30:00,109.0,109.06,108.6,108.6,26249.0,99.9854,100.0404,99.6184,99.6184,26249.0
2016-09-29 11:00:00,108.63,108.66,108.47,108.65,13010.0,99.646,99.6735,99.4992,99.6643,13010.0
2016-09-29 11:30:00,108.66,108.72,108.57,108.7,8547.0,99.6735,99.7285,99.5909,99.7102,8547.0
2016-09-29 12:00:00,108.71,108.8,108.68,108.71,5133.0,99.7194,99.8019,99.6918,99.7194,5133.0
2016-09-29 12:30:00,108.66,108.67,107.78,107.87,31537.0,99.6735,99.6827,98.8663,98.9488,31537.0
2016-09-29 13:00:00,107.88,109.71,107.55,109.67,99865.0,98.958,100.6366,98.6553,100.6,99865.0
2016-09-29 13:30:00,109.59,109.6,108.89,108.89,17150.0,100.5266,100.5357,99.8845,99.8845,17150.0
2016-09-29 14:00:00,108.97,109.21,108.83,109.21,5168.0,99.9578,100.178,99.8294,100.178,5168.0
2016-09-29 14:30:00,109.22,109.36,109.09,109.09,7376.0,100.1872,100.3156,100.0679,100.0679,7376.0
2016-09-29 15:00:00,109.1,109.2,108.8,109.08,19340.0,100.0771,100.1688,99.8019,100.0588,19340.0
2016-09-29 15:30:00,109.06,109.11,108.75,108.75,61623.0,100.0404,100.0863,99.756,99.756,61623.0
2016-09-30 09:30:00,109.19,109.67,109.07,109.07,55328.0,100.1597,100.6,100.0496,100.0496,55328.0
2016-09-30 10:00:00,109.08,109.47,109.02,109.26,20747.0,100.0588,100.4165,100.0037,100.2239,20747.0
2016-09-30 10:30:00,109.28,109.38,109.12,109.36,13905.0,100.2422,100.3339,100.0954,100.3156,13905.0
2016-09-30 11:00:00,109.36,110.12,109.35,109.88,50748.0,100.3156,101.0127,100.3064,100.7926,50748.0
2016-09-30 11:30:00,109.91,109.96,109.73,109.86,13331.0,100.8201,100.866,100.655,100.7742,13331.0
2016-09-30 12:00:00,109.8,110.14,109.76,110.05,13500.0,100.7192,101.0311,100.6825,100.9485,13500.0
2016-09-30 12:30:00,110.01,110.01,109.78,109.82,3600.0,100.9118,100.9118,100.7009,100.7376,3600.0
2016-09-30 13:00:00,109.82,109.88,109.68,109.76,12000.0,100.7376,100.7926,100.6091,100.6825,12000.0
2016-09-30 13:30:00,109.79,109.94,109.78,109.91,8962.0,100.71,100.8476,100.7009,100.8201,8962.0
2016-09-30 14:00:00,109.89,109.92,109.73,109.73,4252.0,100.8018,100.8293,100.655,100.655,4252.0
2016-09-30 14:30:00,109.75,109.82,109.7,109.7,5070.0,100.6733,100.7376,100.6275,100.6275,5070.0
2016-09-30 15:00:00,109.73,109.78,109.65,109.65,3910.0,100.655,100.7009,100.5816,100.5816,3910.0
2016-09-30 15:30:00,109.63,109.88,109.5,109.57,34449.0,100.5633,100.7926,100.444,100.5082,34449.0
2016-10-03 09:30:00,109.36,109.51,109.18,109.34,33081.0,100.3156,100.4532,100.1505,100.2972,33081.0
2016-10-03 10:00:00,109.31,109.46,109.16,109.27,10615.0,100.2697,100.4073,100.1321,100.233,10615.0
2016-10-03 10:30:00,109.22,109.61,109.16,109.52,17062.0,100.1872,100.5449,100.1321,100.4624,17062.0
2016-10-03 11:00:00,109.51,109.52,109.23,109.24,16573.0,100.4532,100.4624,100.1963,100.2055,16573.0
2016-10-03 11:30:00,109.24,109.33,108.82,108.91,20190.0,100.2055,100.2881,99.8203,99.9028,20190.0
2016-10-03 12:00:00,108.92,108.96,108.73,108.73,6520.0,99.912,99.9487,99.7377,99.7377,6520.0
2016-10-03 12:30:00,108.65,108.74,108.55,108.7,5348.0,99.6643,99.7469,99.5726,99.7102,5348.0
2016-10-03 13:00:00,108.79,108.79,108.57,108.6,22321.0,99.7927,99.7927,99.5909,99.6184,22321.0
2016-10-03 13:30:00,108.59,108.9,108.54,108.9,34683.0,99.6093,99.8936,99.5634,99.8936,34683.0
2016-10-03 14:00:00,108.87,109.29,108.87,109.15,32305.0,99.8661,100.2514,99.8661,100.123,32305.0
2016-10-03 14:30:00,109.16,109.17,108.79,108.86,9310.0,100.1321,100.1413,99.7927,99.8569,9310.0
2016-10-03 15:00:00,108.86,109.11,108.78,108.96,13045.0,99.8569,100.0863,99.7836,99.9487,13045.0
2016-10-03 15:30:00,109.02,109.12,108.89,109.02,43030.0,100.0037,100.0954,99.8845,100.0037,43030.0
2016-10-04 09:30:00,109.39,109.85,109.39,109.73,30725.0,100.3431,100.7651,100.3431,100.655,30725.0
2016-10-04 10:00:00,109.6,109.65,109.08,109.49,11870.0,100.5357,100.5816,100.0588,100.4348,11870.0
2016-10-04 10:30:00,109.48,109.66,109.43,109.47,6853.0,100.4257,100.5908,100.3798,100.4165,6853.0
2016-10-04 11:00:00,109.42,109.52,109.06,109.43,10613.0,100.3706,100.4624,100.0404,100.3798,10613.0
2016-10-04 11:30:00,109.46,109.8,109.25,109.45,28048.0,100.4073,100.7192,100.2147,100.3982,28048.0
2016-10-04 12:00:00,109.39,109.58,109.16,109.32,7098.0,100.3431,100.5174,100.1321,100.2789,7098.0
2016-10-04 12:30:00,109.29,109.38,109.07,109.1,7749.0,100.2514,100.3339,100.0496,100.0771,7749.0
2016-10-04 13:00:00,109.04,109.13,108.88,109.01,10000.0,100.0221,100.1046,99.8753,99.9945,10000.0
2016-10-04 13:30:00,109.0,109.12,108.95,109.02,21599.0,99.9854,100.0954,99.9395,100.0037,21599.0
2016-10-04 14:00:00,109.0,109.08,108.86,108.93,19265.0,99.9854,100.0588,99.8569,99.9212,19265.0
2016-10-04 14:30:00,108.88,109.01,108.62,108.62,12359.0,99.8753,99.9945,99.6368,99.6368,12359.0
2016-10-04 15:00:00,108.61,109.09,108.61,109.05,16908.0,99.6276,100.0679,99.6276,100.0312,16908.0
2016-10-04 15:30:00,109.07,109.14,108.88,108.91,29867.0,100.0496,100.1138,99.8753,99.9028,29867.0
2016-10-05 09:30:00,109.1,109.15,108.81,108.89,36626.0,100.0771,100.123,99.8111,99.8845,36626.0
2016-10-05 10:00:00,108.93,109.08,108.71,108.93,32672.0,99.9212,100.0588,99.7194,99.9212,32672.0
2016-10-05 10:30:00,108.99,109.01,108.86,109.0,15388.0,99.9762,99.9945,99.8569,99.9854,15388.0
2016-10-05 11:00:00,108.99,109.27,108.99,109.27,8765.0,99.9762,100.233,99.9762,100.233,8765.0
2016-10-05 11:30:00,109.3,109.3,109.12,109.15,7780.0,100.2606,100.2606,100.0954,100.123,7780.0
2016-10-05 12:00:00,109.15,109.18,109.11,109.11,5390.0,100.123,100.1505,100.0863,100.0863,5390.0
2016-10-05 12:30:00,109.14,109.17,109.04,109.05,11404.0,100.1138,100.1413,100.0221,100.0312,11404.0
2016-10-05 13:00:00,109.13,109.26,109.13,109.13,4500.0,100.1046,100.2239,100.1046,100.1046,4500.0
2016-10-05 13:30:00,109.13,109.27,109.12,109.26,7505.0,100.1046,100.233,100.0954,100.2239,7505.0
2016-10-05 14:00:00,109.27,109.27,109.13,109.14,2577.0,100.233,100.233,100.1046,100.1138,2577.0
2016-10-05 14:30:00,109.11,109.11,109.01,109.08,2100.0,100.0863,100.0863,99.9945,100.0588,2100.0
2016-10-05 15:00:00,109.09,109.13,108.9,108.9,6633.0,100.0679,100.1046,99.8936,99.8936,6633.0
2016-10-05 15:30:00,108.86,108.97,108.8,108.82,47630.0,99.8569,99.9578,99.8019,99.8203,47630.0
2016-10-06 09:30:00,108.27,108.43,107.81,107.92,94282.0,99.3157,99.4625,98.8938,98.9947,94282.0
2016-10-06 10:00:00,107.91,108.18,107.9,108.15,19365.0,98.9855,99.2332,98.9763,99.2057,19365.0
2016-10-06 10:30:00,108.12,108.24,107.98,108.07,21726.0,99.1781,99.2882,99.0497,99.1323,21726.0
2016-10-06 11:00:00,108.03,108.33,107.98,108.33,15063.0,99.0956,99.3708,99.0497,99.3708,15063.0
2016-10-06 11:30:00,108.38,108.89,108.09,108.83,35425.0,99.4166,99.8845,99.1506,99.8294,35425.0
2016-10-06 12:00:00,108.82,108.91,108.7,108.78,3000.0,99.8203,99.9028,99.7102,99.7836,3000.0
2016-10-06 12:30:00,108.78,108.8,108.67,108.7,4100.0,99.7836,99.8019,99.6827,99.7102,4100.0
2016-10-06 13:00:00,108.69,108.75,108.61,108.75,3204.0,99.701,99.756,99.6276,99.756,3204.0
2016-10-06 13:30:00,108.71,108.72,108.64,108.64,2900.0,99.7194,99.7285,99.6551,99.6551,2900.0
2016-10-06 14:00:00,108.64,108.89,108.63,108.88,11643.0,99.6551,99.8845,99.646,99.8753,11643.0
2016-10-06 14:30:00,108.86,108.9,108.78,108.78,6035.0,99.8569,99.8936,99.7836,99.7836,6035.0
2016-10-06 15:00:00,108.79,108.97,108.78,108.87,14347.0,99.7927,99.9578,99.7836,99.8661,14347.0
2016-10-06 15:30:00,108.85,108.99,108.71,108.8,56546.0,99.8478,99.9762,99.7194,99.8019,56546.0
2016-10-07 09:30:00,107.04,107.17,106.34,106.54,175319.0,98.1875,98.3067,97.5454,97.7288,175319.0
2016-10-07 10:00:00,106.59,106.99,106.59,106.87,52367.0,97.7747,98.1416,97.7747,98.0315,52367.0
2016-10-07 10:30:00,106.84,106.95,106.44,106.47,26561.0,98.004,98.1049,97.6371,97.6646,26561.0
2016-10-07 11:00:00,106.44,106.57,106.27,106.38,31037.0,97.6371,97.7563,97.4811,97.582,31037.0
2016-10-07 11:30:00,106.4,106.4,105.36,105.65,31132.0,97.6004,97.6004,96.6464,96.9124,31132.0
2016-10-07 12:00:00,105.74,105.97,105.55,105.59,22802.0,96.995,97.206,96.8207,96.8574,22802.0
2016-10-07 12:30:00,105.66,105.86,105.59,105.8,20286.0,96.9216,97.1051,96.8574,97.05,20286.0
2016-10-07 13:00:00,105.79,106.19,105.79,106.19,25084.0,97.0408,97.4078,97.0408,97.4078,25084.0
2016-10-07 13:30:00,106.2,106.42,106.2,106.28,17991.0,97.4169,97.6187,97.4169,97.4903,17991.0
2016-10-07 14:00:00,106.36,106.37,106.07,106.1,33203.0,97.5637,97.5729,97.2977,97.3252,33203.0
2016-10-07 14:30:00,106.12,106.21,106.07,106.15,24134.0,97.3436,97.4261,97.2977,97.3711,24134.0
2016-10-07 15:00:00,106.16,106.2,106.07,106.2,21748.0,97.3802,97.4169,97.2977,97.4169,21748.0
2016-10-07 15:30:00,106.22,106.42,106.13,106.37,66485.0,97.4353,97.6187,97.3527,97.5729,66485.0
2016-10-10 09:30:00,107.63,107.74,107.49,107.61,119604.0,98.7287,98.8296,98.6002,98.7103,119604.0
2016-10-10 10:00:00,107.63,107.65,107.49,107.55,46417.0,98.7287,98.747,98.6002,98.6553,46417.0
2016-10-10 10:30:00,107.59,107.72,107.57,107.66,39024.0,98.692,98.8112,98.6736,98.7562,39024.0
2016-10-10 11:00:00,107.65,107.65,107.51,107.59,96781.0,98.747,98.747,98.6186,98.692,96781.0
2016-10-10 11:30:00,107.53,107.62,107.37,107.53,25844.0,98.6369,98.7195,98.4902,98.6369,25844.0
2016-10-10 12:00:00,107.5,107.58,107.46,107.52,11358.0,98.6094,98.6828,98.5727,98.6278,11358.0
2016-10-10 12:30:00,107.51,107.55,107.46,107.48,5131.0,98.6186,98.6553,98.5727,98.5911,5131.0
2016-10-10 13:00:00,107.48,107.61,107.38,107.38,19426.0,98.5911,98.7103,98.4993,98.4993,19426.0
2016-10-10 13:30:00,107.37,107.43,107.31,107.35,9738.0,98.4902,98.5452,98.4351,98.4718,9738.0
2016-10-10 14:00:00,107.35,107.4,107.26,107.34,10066.0,98.4718,98.5177,98.3893,98.4627,10066.0
2016-10-10 14:30:00,107.32,107.46,107.26,107.36,43678.0,98.4443,98.5727,98.3893,98.481,43678.0
2016-10-10 15:00:00,107.39,107.41,107.28,107.35,29665.0,98.5085,98.5269,98.4076,98.4718,29665.0
2016-10-10 15:30:00,107.33,107.33,106.99,107.0,102676.0,98.4535,98.4535,98.1416,98.1508,102676.0
2016-10-11 09:30:00,105.61,105.64,105.01,105.16,88251.0,96.8757,96.9032,96.3254,96.4629,88251.0
2016-10-11 10:00:00,105.19,105.28,104.51,104.67,54857.0,96.4905,96.573,95.8667,96.0135,54857.0
2016-10-11 10:30:00,104.7,104.7,103.82,103.82,62861.0,96.041,96.041,95.2338,95.2338,62861.0
2016-10-11 11:00:00,103.86,103.86,103.52,103.59,51288.0,95.2705,95.2705,94.9586,95.0228,51288.0
2016-10-11 11:30:00,103.61,103.79,103.53,103.7,36244.0,95.0411,95.2063,94.9678,95.1237,36244.0
2016-10-11 12:00:00,103.68,103.72,103.48,103.49,13453.0,95.1053,95.142,94.9219,94.9311,13453.0
2016-10-11 12:30:00,103.55,103.56,103.32,103.36,29325.0,94.9861,94.9953,94.7751,94.8118,29325.0
2016-10-11 13:00:00,103.34,103.34,102.93,103.04,28367.0,94.7935,94.7935,94.4174,94.5183,28367.0
2016-10-11 13:30:00,103.03,103.03,102.62,102.68,33637.0,94.5091,94.5091,94.133,94.1881,33637.0
2016-10-11 14:00:00,102.66,102.72,102.42,102.49,51219.0,94.1697,94.2247,93.9496,94.0138,51219.0
2016-10-11 14:30:00,102.52,102.61,102.41,102.48,28847.0,94.0413,94.1238,93.9404,94.0046,28847.0
2016-10-11 15:00:00,102.5,102.73,102.46,102.59,117603.0,94.0229,94.2339,93.9862,94.1055,117603.0
2016-10-11 15:30:00,102.61,102.85,102.58,102.68,179214.0,94.1238,94.344,94.0963,94.1881,179214.0
2016-10-12 09:30:00,102.31,102.4,101.84,102.05,105980.0,93.8487,93.9312,93.4175,93.6102,105980.0
2016-10-12 10:00:00,101.99,102.14,101.93,102.03,51324.0,93.5551,93.6927,93.5001,93.5918,51324.0
2016-10-12 10:30:00,101.96,101.98,101.59,101.6,22914.0,93.5276,93.5459,93.1882,93.1974,22914.0
2016-10-12 11:00:00,101.61,101.68,101.49,101.55,13779.0,93.2065,93.2708,93.0965,93.1515,13779.0
2016-10-12 11:30:00,101.55,101.67,101.42,101.59,48031.0,93.1515,93.2616,93.0323,93.1882,48031.0
2016-10-12 12:00:00,101.57,101.74,101.52,101.68,29507.0,93.1699,93.3258,93.124,93.2708,29507.0
2016-10-12 12:30:00,101.68,101.97,101.68,101.93,23901.0,93.2708,93.5368,93.2708,93.5001,23901.0
2016-10-12 13:00:00,101.9,102.01,101.85,101.97,16033.0,93.4726,93.5735,93.4267,93.5368,16033.0
2016-10-12 13:30:00,101.98,102.0,101.74,101.82,16839.0,93.5459,93.5643,93.3258,93.3992,16839.0
2016-10-12 14:00:00,101.82,102.21,101.62,102.04,42602.0,93.3992,93.7569,93.2157,93.601,42602.0
2016-10-12 14:30:00,102.05,102.32,102.05,102.2,33967.0,93.6102,93.8578,93.6102,93.7477,33967.0
2016-10-12 15:00:00,102.14,102.37,102.14,102.34,41711.0,93.6927,93.9037,93.6927,93.8762,41711.0
2016-10-12 15:30:00,102.34,102.67,102.14,102.58,125133.0,93.8762,94.1789,93.6927,94.0963,125133.0
2016-10-13 09:30:00,100.59,100.65,100.1,100.26,143334.0,92.2709,92.3259,91.8214,91.9682,143334.0
2016-10-13 10:00:00,100.27,100.5,100.06,100.37,45778.0,91.9774,92.1883,91.7847,92.0691,45778.0
2016-10-13 10:30:00,100.26,100.63,100.21,100.23,30051.0,91.9682,92.3076,91.9223,91.9407,30051.0
2016-10-13 11:00:00,100.27,100.33,100.04,100.04,55851.0,91.9774,92.0324,91.7664,91.7664,55851.0
2016-10-13 11:30:00,100.07,100.34,100.07,100.2,26078.0,91.7939,92.0416,91.7939,91.9132,26078.0
2016-10-13 12:00:00,100.21,100.4,100.18,100.31,10625.0,91.9223,92.0966,91.8948,92.0141,10625.0
2016-10-13 12:30:00,100.31,100.52,100.29,100.33,14715.0,92.0141,92.2067,91.9957,92.0324,14715.0
2016-10-13 13:00:00,100.35,100.44,100.28,100.34,13570.0,92.0507,92.1333,91.9865,92.0416,13570.0
2016-10-13 13:30:00,100.33,100.41,100.3,100.4,25566.0,92.0324,92.1058,92.0049,92.0966,25566.0
2016-10-13 14:00:00,100.4,100.42,100.27,100.38,56837.0,92.0966,92.115,91.9774,92.0783,56837.0
2016-10-13 14:30:00,100.38,100.48,100.34,100.46,81355.0,92.0783,92.17,92.0416,92.1517,81355.0
2016-10-13 15:00:00,100.45,100.53,100.36,100.4,49727.0,92.1425,92.2159,92.0599,92.0966,49727.0
2016-10-13 15:30:00,100.4,100.45,100.19,100.4,70097.0,92.0966,92.1425,91.904,92.0966,70097.0
2016-10-14 09:30:00,101.58,102.11,101.53,101.91,78790.0,93.179,93.6652,93.1332,93.4817,78790.0
2016-10-14 10:00:00,101.9,101.99,101.61,101.65,24988.0,93.4726,93.5551,93.2065,93.2432,24988.0
2016-10-14 10:30:00,101.65,101.83,101.58,101.72,12459.0,93.2432,93.4083,93.179,93.3074,12459.0
2016-10-14 11:00:00,101.69,101.77,101.3,101.3,17530.0,93.2799,93.3533,92.9222,92.9222,17530.0
2016-10-14 11:30:00,101.25,101.37,101.2,101.2,4800.0,92.8763,92.9864,92.8305,92.8305,4800.0
2016-10-14 12:00:00,101.24,101.32,100.95,101.12,3800.0,92.8671,92.9405,92.6011,92.7571,3800.0
2016-10-14 12:30:00,101.13,101.38,101.13,101.33,2811.0,92.7662,92.9956,92.7662,92.9497,2811.0
2016-10-14 13:00:00,101.27,101.46,101.26,101.36,12158.0,92.8947,93.0689,92.8855,92.9772,12158.0
2016-10-14 13:30:00,101.34,101.58,101.21,101.31,22455.0,92.9589,93.179,92.8396,92.9314,22455.0
2016-10-14 14:00:00,101.27,101.43,101.17,101.43,8676.0,92.8947,93.0414,92.8029,93.0414,8676.0
2016-10-14 14:30:00,101.39,101.39,101.2,101.22,5002.0,93.0047,93.0047,92.8305,92.8488,5002.0
2016-10-14 15:00:00,101.18,101.35,101.18,101.25,7409.0,92.8121,92.968,92.8121,92.8763,7409.0
2016-10-14 15:30:00,101.31,101.36,101.09,101.15,32610.0,92.9314,92.9772,92.7295,92.7846,32610.0
2016-10-17 09:30:00,100.62,101.02,100.51,100.73,72319.0,92.2984,92.6653,92.1975,92.3993,72319.0
2016-10-17 10:00:00,100.76,101.17,100.75,101.1,32658.0,92.4268,92.8029,92.4177,92.7387,32658.0
2016-10-17 10:30:00,101.11,101.18,100.91,101.01,42452.0,92.7479,92.8121,92.5644,92.6562,42452.0
2016-10-17 11:00:00,101.05,101.11,100.7,100.77,26700.0,92.6929,92.7479,92.3718,92.436,26700.0
2016-10-17 11:30:00,100.8,101.0,100.8,100.93,5200.0,92.4635,92.647,92.4635,92.5828,5200.0
2016-10-17 12:00:00,100.91,100.97,100.85,100.91,5000.0,92.5644,92.6195,92.5094,92.5644,5000.0
2016-10-17 12:30:00,100.91,101.09,100.87,101.08,6923.0,92.5644,92.7295,92.5277,92.7204,6923.0
2016-10-17 13:00:00,101.06,101.14,101.01,101.1,9708.0,92.702,92.7754,92.6562,92.7387,9708.0
2016-10-17 13:30:00,101.08,101.13,100.98,100.98,9641.0,92.7204,92.7662,92.6286,92.6286,9641.0
2016-10-17 14:00:00,100.98,101.2,100.97,101.15,15217.0,92.6286,92.8305,92.6195,92.7846,15217.0
2016-10-17 14:30:00,101.17,101.27,101.13,101.25,25930.0,92.8029,92.8947,92.7662,92.8763,25930.0
2016-10-17 15:00:00,101.25,101.26,101.19,101.26,23911.0,92.8763,92.8855,92.8213,92.8855,23911.0
2016-10-17 15:30:00,101.26,101.34,101.1,101.18,47180.0,92.8855,92.9589,92.7387,92.8121,47180.0
2016-10-18 09:30:00,102.51,102.54,102.1,102.1,152132.0,94.0321,94.0596,93.656,93.656,152132.0
2016-10-18 10:00:00,102.08,102.25,101.91,101.93,69441.0,93.6377,93.7936,93.4817,93.5001,69441.0
2016-10-18 10:30:00,101.95,102.26,101.95,102.01,53921.0,93.5184,93.8028,93.5184,93.5735,53921.0
2016-10-18 11:00:00,102.01,102.06,101.83,101.95,40521.0,93.5735,93.6193,93.4083,93.5184,40521.0
2016-10-18 11:30:00,101.96,102.14,101.96,102.07,24018.0,93.5276,93.6927,93.5276,93.6285,24018.0
2016-10-18 12:00:00,102.06,102.12,102.0,102.11,29993.0,93.6193,93.6744,93.5643,93.6652,29993.0
2016-10-18 12:30:00,102.11,102.12,101.99,102.1,13462.0,93.6652,93.6744,93.5551,93.656,13462.0
2016-10-18 13:00:00,102.1,102.12,101.99,102.04,46142.0,93.656,93.6744,93.5551,93.601,46142.0
2016-10-18 13:30:00,102.03,102.24,101.98,102.23,38347.0,93.5918,93.7844,93.5459,93.7753,38347.0
2016-10-18 14:00:00,102.24,102.33,102.09,102.31,21790.0,93.7844,93.867,93.6468,93.8487,21790.0
2016-10-18 14:30:00,102.33,102.4,102.14,102.3,61910.0,93.867,93.9312,93.6927,93.8395,61910.0
2016-10-18 15:00:00,102.25,102.58,102.25,102.54,67431.0,93.7936,94.0963,93.7936,94.0596,67431.0
2016-10-18 15:30:00,102.53,102.56,102.08,102.39,205983.0,94.0505,94.078,93.6377,93.922,205983.0
2016-10-19 09:30:00,104.75,104.75,103.2,104.09,247662.0,96.0869,96.0869,94.665,95.4814,247662.0
2016-10-19 10:00:00,104.08,104.72,104.0,104.66,64193.0,95.4723,96.0593,95.3989,96.0043,64193.0
2016-10-19 10:30:00,104.65,104.69,104.41,104.49,34248.0,95.9951,96.0318,95.775,95.8484,34248.0
2016-10-19 11:00:00,104.51,104.51,104.06,104.16,26658.0,95.8667,95.8667,95.4539,95.5457,26658.0
2016-10-19 11:30:00,104.18,104.19,103.69,103.7,36056.0,95.564,95.5732,95.1145,95.1237,36056.0
2016-10-19 12:00:00,103.7,103.76,103.42,103.45,27596.0,95.1237,95.1787,94.8669,94.8944,27596.0
2016-10-19 12:30:00,103.49,103.51,103.34,103.39,20133.0,94.9311,94.9494,94.7935,94.8393,20133.0
2016-10-19 13:00:00,103.41,103.68,103.3,103.61,18668.0,94.8577,95.1053,94.7568,95.0411,18668.0
2016-10-19 13:30:00,103.58,103.72,103.52,103.57,17561.0,95.0136,95.142,94.9586,95.0044,17561.0
2016-10-19 14:00:00,103.57,103.83,103.53,103.81,15048.0,95.0044,95.2429,94.9678,95.2246,15048.0
2016-10-19 14:30:00,103.79,103.91,103.68,103.86,13627.0,95.2063,95.3163,95.1053,95.2705,13627.0
2016-10-19 15:00:00,103.86,104.01,103.86,103.98,19229.0,95.2705,95.4081,95.2705,95.3805,19229.0
2016-10-19 15:30:00,103.98,104.28,103.9,104.08,107789.0,95.3805,95.6557,95.3072,95.4723,107789.0
2016-10-20 09:30:00,102.52,103.06,102.47,103.02,93062.0,94.0413,94.5366,93.9954,94.4999,93062.0
2016-10-20 10:00:00,103.04,103.28,102.86,102.99,40955.0,94.5183,94.7384,94.3532,94.4724,40955.0
2016-10-20 10:30:00,103.0,103.03,102.69,102.94,59468.0,94.4816,94.5091,94.1972,94.4265,59468.0
2016-10-20 11:00:00,102.97,103.01,102.73,102.89,66878.0,94.4541,94.4908,94.2339,94.3807,66878.0
2016-10-20 11:30:00,102.86,103.05,102.72,102.88,18843.0,94.3532,94.5275,94.2247,94.3715,18843.0
2016-10-20 12:00:00,102.88,103.03,102.85,103.0,22783.0,94.3715,94.5091,94.344,94.4816,22783.0
2016-10-20 12:30:00,102.97,103.01,102.86,103.0,14337.0,94.4541,94.4908,94.3532,94.4816,14337.0
2016-10-20 13:00:00,103.0,103.05,102.95,102.98,18310.0,94.4816,94.5275,94.4357,94.4632,18310.0
2016-10-20 13:30:00,103.0,103.14,102.98,103.07,71911.0,94.4816,94.61,94.4632,94.5458,71911.0
2016-10-20 14:00:00,103.07,103.29,103.05,103.27,20522.0,94.5458,94.7476,94.5275,94.7293,20522.0
2016-10-20 14:30:00,103.3,103.61,103.19,103.53,19385.0,94.7568,95.0411,94.6559,94.9678,19385.0
2016-10-20 15:00:00,103.55,103.57,103.34,103.37,22416.0,94.9861,95.0044,94.7935,94.821,22416.0
2016-10-20 15:30:00,103.37,103.62,103.37,103.59,112326.0,94.821,95.0503,94.821,95.0228,112326.0
2016-10-21 09:30:00,103.47,103.7,103.4,103.5,113491.0,94.9127,95.1237,94.8485,94.9402,113491.0
2016-10-21 10:00:00,103.53,104.07,103.49,104.07,105508.0,94.9678,95.4631,94.9311,95.4631,105508.0
2016-10-21 10:30:00,104.09,104.41,104.09,104.27,58457.0,95.4814,95.775,95.4814,95.6466,58457.0
2016-10-21 11:00:00,104.27,104.5,104.23,104.38,49170.0,95.6466,95.8575,95.6099,95.7475,49170.0
2016-10-21 11:30:00,104.42,104.79,104.42,104.75,13972.0,95.7841,96.1235,95.7841,96.0869,13972.0
2016-10-21 12:00:00,104.77,104.99,104.77,104.84,34627.0,96.1052,96.307,96.1052,96.1694,34627.0
2016-10-21 12:30:00,104.85,104.97,104.69,104.94,25886.0,96.1786,96.2887,96.0318,96.2611,25886.0
2016-10-21 13:00:00,104.92,104.96,104.73,104.85,28018.0,96.2428,96.2795,96.0685,96.1786,28018.0
2016-10-21 13:30:00,104.82,105.0,104.73,104.99,58005.0,96.1511,96.3162,96.0685,96.307,58005.0
2016-10-21 14:00:00,104.99,105.01,104.81,104.94,39774.0,96.307,96.3254,96.1419,96.2611,39774.0
2016-10-21 14:30:00,104.95,105.18,104.9,105.14,46874.0,96.2703,96.4813,96.2245,96.4446,46874.0
2016-10-21 15:00:00,105.17,105.26,105.16,105.24,39233.0,96.4721,96.5547,96.4629,96.5363,39233.0
2016-10-21 15:30:00,105.23,105.32,105.18,105.28,131694.0,96.5272,96.6097,96.4813,96.573,131694.0
2016-10-24 09:30:00,104.92,105.24,104.86,105.08,79822.0,96.2428,96.5363,96.1878,96.3896,79822.0
2016-10-24 10:00:00,105.07,105.42,105.05,105.06,60100.0,96.3804,96.7014,96.362,96.3712,60100.0
2016-10-24 10:30:00,105.13,105.14,104.81,104.83,39800.0,96.4354,96.4446,96.1419,96.1602,39800.0
2016-10-24 11:00:00,104.82,104.96,104.77,104.84,32632.0,96.1511,96.2795,96.1052,96.1694,32632.0
2016-10-24 11:30:00,104.93,105.24,104.9,105.17,25500.0,96.252,96.5363,96.2245,96.4721,25500.0
2016-10-24 12:00:00,105.17,105.28,104.99,105.23,17800.0,96.4721,96.573,96.307,96.5272,17800.0
2016-10-24 12:30:00,105.22,105.26,105.08,105.21,17400.0,96.518,96.5547,96.3896,96.5088,17400.0
2016-10-24 13:00:00,105.24,105.31,105.22,105.25,16100.0,96.5363,96.6005,96.518,96.5455,16100.0
2016-10-24 13:30:00,105.25,105.38,105.2,105.29,29400.0,96.5455,96.6648,96.4996,96.5822,29400.0
2016-10-24 14:00:00,105.32,105.4,105.28,105.37,24300.0,96.6097,96.6831,96.573,96.6556,24300.0
2016-10-24 14:30:00,105.39,105.42,105.17,105.21,31900.0,96.6739,96.7014,96.4721,96.5088,31900.0
2016-10-24 15:00:00,105.25,105.28,105.04,105.06,42200.0,96.5455,96.573,96.3529,96.3712,42200.0
2016-10-24 15:30:00,105.06,105.37,105.06,105.28,110000.0,96.3712,96.6556,96.3712,96.573,110000.0
2016-10-25 09:30:00,104.68,105.12,104.58,105.1,65260.0,96.0226,96.4263,95.9309,96.4079,65260.0
2016-10-25 10:00:00,105.11,105.14,104.54,104.58,29149.0,96.4171,96.4446,95.8942,95.9309,29149.0
2016-10-25 10:30:00,104.6,104.83,104.36,104.41,47600.0,95.9493,96.1602,95.7291,95.775,47600.0
2016-10-25 11:00:00,104.41,104.44,104.13,104.34,43950.0,95.775,95.8025,95.5181,95.7108,43950.0
2016-10-25 11:30:00,104.34,104.48,104.32,104.46,3400.0,95.7108,95.8392,95.6924,95.8208,3400.0
2016-10-25 12:00:00,104.42,104.5,104.3,104.33,7300.0,95.7841,95.8575,95.6741,95.7016,7300.0
2016-10-25 12:30:00,104.34,104.45,104.29,104.33,4400.0,95.7108,95.8117,95.6649,95.7016,4400.0
2016-10-25 13:00:00,104.32,104.42,104.3,104.42,7600.0,95.6924,95.7841,95.6741,95.7841,7600.0
2016-10-25 13:30:00,104.42,104.42,104.18,104.2,9800.0,95.7841,95.7841,95.564,95.5823,9800.0
2016-10-25 14:00:00,104.2,104.38,104.18,104.38,21200.0,95.5823,95.7475,95.564,95.7475,21200.0
2016-10-25 14:30:00,104.38,104.48,104.34,104.48,5300.0,95.7475,95.8392,95.7108,95.8392,5300.0
2016-10-25 15:00:00,104.48,104.51,104.4,104.48,8400.0,95.8392,95.8667,95.7658,95.8392,8400.0
2016-10-25 15:30:00,104.47,104.62,104.42,104.5,40600.0,95.83,95.9676,95.7841,95.8575,40600.0
2016-10-26 09:30:00,104.47,104.73,104.21,104.32,57438.0,95.83,96.0685,95.5915,95.6924,57438.0
2016-10-26 10:00:00,104.31,104.41,104.15,104.18,24090.0,95.6832,95.775,95.5365,95.564,24090.0
2016-10-26 10:30:00,104.15,104.54,104.15,104.33,24703.0,95.5365,95.8942,95.5365,95.7016,24703.0
2016-10-26 11:00:00,104.46,104.64,104.28,104.53,25347.0,95.8208,95.986,95.6557,95.8851,25347.0
2016-10-26 11:30:00,104.51,104.68,104.49,104.5,14341.0,95.8667,96.0226,95.8484,95.8575,14341.0
2016-10-26 12:00:00,104.49,104.53,104.41,104.45,5677.0,95.8484,95.8851,95.775,95.8117,5677.0
2016-10-26 12:30:00,104.4,104.49,104.36,104.49,6549.0,95.7658,95.8484,95.7291,95.8484,6549.0
2016-10-26 13:00:00,104.47,104.52,104.39,104.41,18416.0,95.83,95.8759,95.7566,95.775,18416.0
2016-10-26 13:30:00,104.32,104.36,103.76,103.82,30186.0,95.6924,95.7291,95.1787,95.2338,30186.0
2016-10-26 14:00:00,103.81,103.93,103.76,103.89,12398.0,95.2246,95.3347,95.1787,95.298,12398.0
2016-10-26 14:30:00,103.89,103.97,103.73,103.86,20520.0,95.298,95.3714,95.1512,95.2705,20520.0
2016-10-26 15:00:00,103.85,104.04,103.83,103.99,15729.0,95.2613,95.4356,95.2429,95.3897,15729.0
2016-10-26 15:30:00,103.97,104.01,103.8,103.88,45568.0,95.3714,95.4081,95.2154,95.2888,45568.0
2016-10-27 09:30:00,105.18,105.27,104.82,105.27,73304.0,96.4813,96.5639,96.1511,96.5639,73304.0
2016-10-27 10:00:00,105.27,105.27,104.4,104.61,24346.0,96.5639,96.5639,95.7658,95.9584,24346.0
2016-10-27 10:30:00,104.62,104.93,104.44,104.47,115218.0,95.9676,96.252,95.8025,95.83,115218.0
2016-10-27 11:00:00,104.49,104.65,104.4,104.57,15059.0,95.8484,95.9951,95.7658,95.9217,15059.0
2016-10-27 11:30:00,104.58,104.74,104.4,104.5,11386.0,95.9309,96.0777,95.7658,95.8575,11386.0
2016-10-27 12:00:00,104.56,104.6,104.15,104.16,7654.0,95.9126,95.9493,95.5365,95.5457,7654.0
2016-10-27 12:30:00,104.17,104.22,103.86,103.94,8744.0,95.5548,95.6007,95.2705,95.3438,8744.0
2016-10-27 13:00:00,103.94,104.04,103.89,104.0,7114.0,95.3438,95.4356,95.298,95.3989,7114.0
2016-10-27 13:30:00,104.05,104.17,104.01,104.07,10692.0,95.4447,95.5548,95.4081,95.4631,10692.0
2016-10-27 14:00:00,104.07,104.33,104.05,104.25,10509.0,95.4631,95.7016,95.4447,95.6282,10509.0
2016-10-27 14:30:00,104.29,104.29,104.12,104.22,15437.0,95.6649,95.6649,95.509,95.6007,15437.0
2016-10-27 15:00:00,104.29,104.3,103.99,104.09,11584.0,95.6649,95.6741,95.3897,95.4814,11584.0
2016-10-27 15:30:00,104.11,104.18,104.03,104.06,26696.0,95.4998,95.564,95.4264,95.4539,26696.0
2016-10-28 09:30:00,104.86,105.42,104.69,105.22,48949.0,96.1878,96.7014,96.0318,96.518,48949.0
2016-10-28 10:00:00,105.26,105.32,105.02,105.22,14400.0,96.5547,96.6097,96.3345,96.518,14400.0
2016-10-28 10:30:00,105.24,105.46,105.15,105.2,12667.0,96.5363,96.7381,96.4538,96.4996,12667.0
2016-10-28 11:00:00,105.13,105.29,105.08,105.08,8416.0,96.4354,96.5822,96.3896,96.3896,8416.0
2016-10-28 11:30:00,105.2,105.57,105.15,105.55,21877.0,96.4996,96.839,96.4538,96.8207,21877.0
2016-10-28 12:00:00,105.53,105.86,105.53,105.85,27357.0,96.8023,97.1051,96.8023,97.0959,27357.0
2016-10-28 12:30:00,105.78,105.83,105.61,105.61,21546.0,97.0317,97.0775,96.8757,96.8757,21546.0
2016-10-28 13:00:00,105.63,105.63,105.06,105.55,67140.0,96.8941,96.8941,96.3712,96.8207,67140.0
2016-10-28 13:30:00,105.46,105.67,105.27,105.58,63082.0,96.7381,96.9308,96.5639,96.8482,63082.0
2016-10-28 14:00:00,105.6,105.67,105.24,105.44,64885.0,96.8666,96.9308,96.5363,96.7198,64885.0
2016-10-28 14:30:00,105.38,105.58,105.3,105.56,44177.0,96.6648,96.8482,96.5914,96.8299,44177.0
2016-10-28 15:00:00,105.53,105.95,105.49,105.95,99065.0,96.8023,97.1876,96.7657,97.1876,99065.0
2016-10-28 15:30:00,105.95,105.95,105.33,105.4,178747.0,97.1876,97.1876,96.6189,96.6831,178747.0
2016-10-31 09:30:00,105.51,105.67,105.3,105.37,44798.0,96.784,96.9308,96.5914,96.6556,44798.0
2016-10-31 10:00:00,105.42,105.45,105.06,105.23,46471.0,96.7014,96.729,96.3712,96.5272,46471.0
2016-10-31 10:30:00,105.25,105.27,104.94,105.07,30795.0,96.5455,96.5639,96.2611,96.3804,30795.0
2016-10-31 11:00:00,105.08,106.08,105.03,105.99,57367.0,96.3896,97.3069,96.3437,97.2243,57367.0
2016-10-31 11:30:00,105.99,106.36,105.85,105.88,49883.0,97.2243,97.5637,97.0959,97.1234,49883.0
2016-10-31 12:00:00,105.94,106.11,105.78,106.01,24937.0,97.1784,97.3344,97.0317,97.2426,24937.0
2016-10-31 12:30:00,105.98,105.98,105.67,105.78,14953.0,97.2151,97.2151,96.9308,97.0317,14953.0
2016-10-31 13:00:00,105.77,105.79,105.65,105.66,1900.0,97.0225,97.0408,96.9124,96.9216,1900.0
2016-10-31 13:30:00,105.67,105.84,105.65,105.76,6555.0,96.9308,97.0867,96.9124,97.0133,6555.0
2016-10-31 14:00:00,105.77,105.79,105.64,105.72,8990.0,97.0225,97.0408,96.9032,96.9766,8990.0
2016-10-31 14:30:00,105.71,105.79,105.71,105.75,6432.0,96.9675,97.0408,96.9675,97.0042,6432.0
2016-10-31 15:00:00,105.74,105.91,105.72,105.73,6780.0,96.995,97.1509,96.9766,96.9858,6780.0
2016-10-31 15:30:00,105.75,105.82,105.58,105.64,61189.0,97.0042,97.0684,96.8482,96.9032,61189.0
2016-11-01 09:30:00,105.65,105.68,105.1,105.31,87882.0,96.9124,96.9399,96.4079,96.6005,87882.0
2016-11-01 10:00:00,105.29,105.39,104.72,104.77,69182.0,96.5822,96.6739,96.0593,96.1052,69182.0
2016-11-01 10:30:00,104.76,104.83,104.48,104.74,166305.0,96.096,96.1602,95.8392,96.0777,166305.0
2016-11-01 11:00:00,104.75,105.15,104.59,104.59,39633.0,96.0869,96.4538,95.9401,95.9401,39633.0
2016-11-01 11:30:00,104.56,104.56,104.16,104.16,40431.0,95.9126,95.9126,95.5457,95.5457,40431.0
2016-11-01 12:00:00,104.16,104.19,103.92,104.02,55017.0,95.5457,95.5732,95.3255,95.4172,55017.0
2016-11-01 12:30:00,103.98,104.37,103.94,104.14,29021.0,95.3805,95.7383,95.3438,95.5273,29021.0
2016-11-01 13:00:00,104.15,104.23,103.72,103.89,20870.0,95.5365,95.6099,95.142,95.298,20870.0
2016-11-01 13:30:00,103.89,103.92,103.6,103.76,30687.0,95.298,95.3255,95.032,95.1787,30687.0
2016-11-01 14:00:00,103.76,103.76,103.29,103.54,39442.0,95.1787,95.1787,94.7476,94.9769,39442.0
2016-11-01 14:30:00,103.55,103.72,103.47,103.72,33807.0,94.9861,95.142,94.9127,95.142,33807.0
2016-11-01 15:00:00,103.73,103.78,103.52,103.56,47083.0,95.1512,95.1971,94.9586,94.9953,47083.0
2016-11-01 15:30:00,103.57,103.95,103.54,103.91,139842.0,95.0044,95.353,94.9769,95.3163,139842.0
2016-11-02 09:30:00,104.01,104.12,103.79,104.1,46810.0,95.4081,95.509,95.2063,95.4906,46810.0
2016-11-02 10:00:00,104.09,104.37,104.08,104.24,11789.0,95.4814,95.7383,95.4723,95.619,11789.0
2016-11-02 10:30:00,104.25,104.48,104.07,104.23,34406.0,95.6282,95.8392,95.4631,95.6099,34406.0
2016-11-02 11:00:00,104.3,104.73,104.28,104.49,16541.0,95.6741,96.0685,95.6557,95.8484,16541.0
2016-11-02 11:30:00,104.45,104.45,104.08,104.14,6463.0,95.8117,95.8117,95.4723,95.5273,6463.0
2016-11-02 12:00:00,104.12,104.33,104.1,104.2,21475.0,95.509,95.7016,95.4906,95.5823,21475.0
2016-11-02 12:30:00,104.23,104.27,104.01,104.06,5086.0,95.6099,95.6466,95.4081,95.4539,5086.0
2016-11-02 13:00:00,104.08,104.08,103.74,104.0,45180.0,95.4723,95.4723,95.1604,95.3989,45180.0
2016-11-02 13:30:00,103.97,104.21,103.96,104.01,19938.0,95.3714,95.5915,95.3622,95.4081,19938.0
2016-11-02 14:00:00,104.16,104.43,103.67,104.31,80225.0,95.5457,95.7933,95.0962,95.6832,80225.0
2016-11-02 14:30:00,104.22,104.31,104.05,104.22,32908.0,95.6007,95.6832,95.4447,95.6007,32908.0
2016-11-02 15:00:00,104.15,104.37,104.1,104.33,26671.0,95.5365,95.7383,95.4906,95.7016,26671.0
2016-11-02 15:30:00,104.36,104.4,103.97,104.05,42459.0,95.7291,95.7658,95.3714,95.4447,42459.0
2016-11-03 09:30:00,103.35,103.6,103.02,103.02,73184.0,94.8026,95.032,94.4999,94.4999,73184.0
2016-11-03 10:00:00,103.05,103.06,102.61,102.83,26019.0,94.5275,94.5366,94.1238,94.3256,26019.0
2016-11-03 10:30:00,102.79,102.9,102.3,102.36,27234.0,94.289,94.3899,93.8395,93.8945,27234.0
2016-11-03 11:00:00,102.37,102.38,102.01,102.05,41176.0,93.9037,93.9129,93.5735,93.6102,41176.0
2016-11-03 11:30:00,102.08,102.69,102.07,102.59,19835.0,93.6377,94.1972,93.6285,94.1055,19835.0
2016-11-03 12:00:00,102.57,102.76,102.39,102.39,23293.0,94.0871,94.2614,93.922,93.922,23293.0
2016-11-03 12:30:00,102.38,102.52,102.26,102.47,8847.0,93.9129,94.0413,93.8028,93.9954,8847.0
2016-11-03 13:00:00,102.47,102.47,102.2,102.36,12283.0,93.9954,93.9954,93.7477,93.8945,12283.0
2016-11-03 13:30:00,102.4,102.4,102.13,102.26,20239.0,93.9312,93.9312,93.6835,93.8028,20239.0
2016-11-03 14:00:00,102.31,102.39,102.25,102.31,8201.0,93.8487,93.922,93.7936,93.8487,8201.0
2016-11-03 14:30:00,102.3,102.34,102.12,102.3,18225.0,93.8395,93.8762,93.6744,93.8395,18225.0
2016-11-03 15:00:00,102.34,102.34,102.09,102.15,14972.0,93.8762,93.8762,93.6468,93.7019,14972.0
2016-11-03 15:30:00,102.15,102.17,101.78,101.79,166056.0,93.7019,93.7202,93.3625,93.3717,166056.0
2016-11-04 09:30:00,102.22,102.23,101.56,101.57,168973.0,93.7661,93.7753,93.1607,93.1699,168973.0
2016-11-04 10:00:00,101.61,101.78,101.48,101.77,109565.0,93.2065,93.3625,93.0873,93.3533,109565.0
2016-11-04 10:30:00,101.7,102.1,101.69,102.05,75177.0,93.2891,93.656,93.2799,93.6102,75177.0
2016-11-04 11:00:00,102.05,102.44,102.02,102.41,56222.0,93.6102,93.9679,93.5826,93.9404,56222.0
2016-11-04 11:30:00,102.35,102.46,102.24,102.44,35103.0,93.8853,93.9862,93.7844,93.9679,35103.0
2016-11-04 12:00:00,102.43,103.01,102.43,103.01,31090.0,93.9587,94.4908,93.9587,94.4908,31090.0
2016-11-04 12:30:00,102.94,102.94,102.73,102.94,80020.0,94.4265,94.4265,94.2339,94.4265,80020.0
2016-11-04 13:00:00,102.94,103.0,102.91,102.92,10800.0,94.4265,94.4816,94.399,94.4082,10800.0
2016-11-04 13:30:00,102.91,103.01,102.67,102.76,16104.0,94.399,94.4908,94.1789,94.2614,16104.0
2016-11-04 14:00:00,102.72,102.72,102.45,102.48,5600.0,94.2247,94.2247,93.9771,94.0046,5600.0
2016-11-04 14:30:00,102.48,102.5,102.35,102.5,20232.0,94.0046,94.0229,93.8853,94.0229,20232.0
2016-11-04 15:00:00,102.51,102.54,102.4,102.45,18127.0,94.0321,94.0596,93.9312,93.9771,18127.0
2016-11-04 15:30:00,102.43,102.53,102.36,102.5,81576.0,93.9587,94.0505,93.8945,94.0229,81576.0
2016-11-07 09:30:00,103.8,104.01,103.74,103.74,55561.0,95.2154,95.4081,95.1604,95.1604,55561.0
2016-11-07 10:00:00,103.74,103.86,103.62,103.69,17494.0,95.1604,95.2705,95.0503,95.1145,17494.0
2016-11-07 10:30:00,103.69,103.99,103.6,103.97,33996.0,95.1145,95.3897,95.032,95.3714,33996.0
2016-11-07 11:00:00,103.97,104.46,103.95,104.3,14570.0,95.3714,95.8208,95.353,95.6741,14570.0
2016-11-07 11:30:00,104.29,104.4,104.2,104.36,24418.0,95.6649,95.7658,95.5823,95.7291,24418.0
2016-11-07 12:00:00,104.36,104.49,104.34,104.42,12148.0,95.7291,95.8484,95.7108,95.7841,12148.0
2016-11-07 12:30:00,104.43,104.43,104.25,104.4,14655.0,95.7933,95.7933,95.6282,95.7658,14655.0
2016-11-07 13:00:00,104.4,104.43,104.18,104.21,10816.0,95.7658,95.7933,95.564,95.5915,10816.0
2016-11-07 13:30:00,104.21,104.31,104.2,104.28,10059.0,95.5915,95.6832,95.5823,95.6557,10059.0
2016-11-07 14:00:00,104.28,104.35,104.19,104.23,10400.0,95.6557,95.7199,95.5732,95.6099,10400.0
2016-11-07 14:30:00,104.22,104.22,103.92,104.07,5737.0,95.6007,95.6007,95.3255,95.4631,5737.0
2016-11-07 15:00:00,104.06,104.19,104.0,104.17,16831.0,95.4539,95.5732,95.3989,95.5548,16831.0
2016-11-07 15:30:00,104.18,104.76,104.16,104.71,92367.0,95.564,96.096,95.5457,96.0502,92367.0
2016-11-08 09:30:00,103.58,104.07,103.53,103.53,75042.0,95.0136,95.4631,94.9678,94.9678,75042.0
2016-11-08 10:00:00,103.54,103.81,103.54,103.71,17158.0,94.9769,95.2246,94.9769,95.1329,17158.0
2016-11-08 10:30:00,103.7,103.99,103.7,103.84,11495.0,95.1237,95.3897,95.1237,95.2521,11495.0
2016-11-08 11:00:00,103.95,104.5,103.91,104.45,11634.0,95.353,95.8575,95.3163,95.8117,11634.0
2016-11-08 11:30:00,104.45,104.56,104.31,104.52,19890.0,95.8117,95.9126,95.6832,95.8759,19890.0
2016-11-08 12:00:00,104.56,104.89,104.55,104.84,10764.0,95.9126,96.2153,95.9034,96.1694,10764.0
2016-11-08 12:30:00,104.83,104.94,104.77,104.92,10760.0,96.1602,96.2611,96.1052,96.2428,10760.0
2016-11-08 13:00:00,104.92,104.98,104.77,104.92,26335.0,96.2428,96.2978,96.1052,96.2428,26335.0
2016-11-08 13:30:00,104.9,105.0,104.86,104.93,13500.0,96.2245,96.3162,96.1878,96.252,13500.0
2016-11-08 14:00:00,104.93,105.09,104.8,105.08,34822.0,96.252,96.3987,96.1327,96.3896,34822.0
2016-11-08 14:30:00,105.07,105.12,104.86,105.08,15483.0,96.3804,96.4263,96.1878,96.3896,15483.0
2016-11-08 15:00:00,105.08,105.22,104.96,104.99,20334.0,96.3896,96.518,96.2795,96.307,20334.0
2016-11-08 15:30:00,104.99,105.15,104.78,104.82,39393.0,96.307,96.4538,96.1144,96.1511,39393.0
2016-11-09 09:30:00,102.33,103.57,102.33,103.08,66246.0,93.867,95.0044,93.867,94.555,66246.0
2016-11-09 10:00:00,103.18,103.18,102.53,102.72,25217.0,94.6467,94.6467,94.0505,94.2247,25217.0
2016-11-09 10:30:00,102.72,102.74,102.35,102.63,36729.0,94.2247,94.2431,93.8853,94.1422,36729.0
2016-11-09 11:00:00,102.62,103.3,102.61,103.3,35724.0,94.133,94.7568,94.1238,94.7568,35724.0
2016-11-09 11:30:00,103.31,103.46,103.11,103.26,33542.0,94.7659,94.9035,94.5825,94.7201,33542.0
2016-11-09 12:00:00,103.39,103.5,102.92,103.48,13718.0,94.8393,94.9402,94.4082,94.9219,13718.0
2016-11-09 12:30:00,103.52,103.63,103.35,103.52,14787.0,94.9586,95.0595,94.8026,94.9586,14787.0
2016-11-09 13:00:00,103.51,103.62,103.09,103.25,16214.0,94.9494,95.0503,94.5641,94.7109,16214.0
2016-11-09 13:30:00,103.21,103.48,103.11,103.12,13444.0,94.6742,94.9219,94.5825,94.5917,13444.0
2016-11-09 14:00:00,103.07,103.47,103.07,103.37,14494.0,94.5458,94.9127,94.5458,94.821,14494.0
2016-11-09 14:30:00,103.43,103.66,103.34,103.4,11298.0,94.876,95.087,94.7935,94.8485,11298.0
2016-11-09 15:00:00,103.41,103.82,103.36,103.69,19884.0,94.8577,95.2338,94.8118,95.1145,19884.0
2016-11-09 15:30:00,103.62,103.76,103.41,103.69,77765.0,95.0503,95.1787,94.8577,95.1145,77765.0
2016-11-10 09:30:00,102.78,103.41,102.61,102.7,67234.0,94.2798,94.8577,94.1238,94.2064,67234.0
2016-11-10 10:00:00,102.74,102.76,102.05,102.05,36270.0,94.2431,94.2614,93.6102,93.6102,36270.0
2016-11-10 10:30:00,102.0,102.18,100.93,100.93,77401.0,93.5643,93.7294,92.5828,92.5828,77401.0
2016-11-10 11:00:00,100.94,101.32,100.71,101.32,59468.0,92.592,92.9405,92.381,92.9405,59468.0
2016-11-10 11:30:00,101.36,101.73,101.22,101.26,7062.0,92.9772,93.3166,92.8488,92.8855,7062.0
2016-11-10 12:00:00,101.23,101.43,101.18,101.29,10953.0,92.858,93.0414,92.8121,92.913,10953.0
2016-11-10 12:30:00,101.35,101.36,100.91,101.29,25088.0,92.968,92.9772,92.5644,92.913,25088.0
2016-11-10 13:00:00,101.44,101.69,101.36,101.58,25881.0,93.0506,93.2799,92.9772,93.179,25881.0
2016-11-10 13:30:00,101.63,101.93,101.62,101.66,31862.0,93.2249,93.5001,93.2157,93.2524,31862.0
2016-11-10 14:00:00,101.66,101.87,101.6,101.78,11120.0,93.2524,93.445,93.1974,93.3625,11120.0
2016-11-10 14:30:00,101.79,101.85,101.55,101.64,23300.0,93.3717,93.4267,93.1515,93.2341,23300.0
2016-11-10 15:00:00,101.69,101.71,101.41,101.42,18160.0,93.2799,93.2983,93.0231,93.0323,18160.0
2016-11-10 15:30:00,101.45,101.48,101.26,101.41,75884.0,93.0598,93.0873,92.8855,93.0231,75884.0
2016-11-11 09:30:00,99.7,100.15,99.53,99.73,178516.0,91.4545,91.8673,91.2986,91.482,178516.0
2016-11-11 10:00:00,99.72,100.05,99.52,99.69,57400.0,91.4729,91.7756,91.2894,91.4453,57400.0
2016-11-11 10:30:00,99.66,99.73,99.0,99.25,65274.0,91.4178,91.482,90.8124,91.0417,65274.0
2016-11-11 11:00:00,99.23,99.26,98.72,98.91,54232.0,91.0234,91.0509,90.5556,90.7298,54232.0
2016-11-11 11:30:00,98.97,99.35,98.94,99.28,34676.0,90.7849,91.1335,90.7574,91.0692,34676.0
2016-11-11 12:00:00,99.37,99.67,99.25,99.56,23776.0,91.1518,91.427,91.0417,91.3261,23776.0
2016-11-11 12:30:00,99.6,100.19,99.58,100.13,26487.0,91.3628,91.904,91.3444,91.8489,26487.0
2016-11-11 13:00:00,100.07,100.28,100.02,100.16,24245.0,91.7939,91.9865,91.748,91.8765,24245.0
2016-11-11 13:30:00,100.16,100.21,100.02,100.07,29686.0,91.8765,91.9223,91.748,91.7939,29686.0
2016-11-11 14:00:00,100.05,100.16,99.95,99.96,17439.0,91.7756,91.8765,91.6838,91.693,17439.0
2016-11-11 14:30:00,99.94,100.16,99.94,100.05,13985.0,91.6747,91.8765,91.6747,91.7756,13985.0
2016-11-11 15:00:00,100.04,100.2,100.01,100.04,26666.0,91.7664,91.9132,91.7389,91.7664,26666.0
2016-11-11 15:30:00,100.04,100.51,100.03,100.24,164116.0,91.7664,92.1975,91.7572,91.9498,164116.0
2016-11-14 09:30:00,98.94,99.35,98.71,99.02,122378.0,90.7574,91.1335,90.5464,90.8307,122378.0
2016-11-14 10:00:00,99.0,99.76,99.0,99.46,30188.0,90.8124,91.5095,90.8124,91.2344,30188.0
2016-11-14 10:30:00,99.51,99.61,99.27,99.35,31097.0,91.2802,91.3719,91.0601,91.1335,31097.0
2016-11-14 11:00:00,99.37,99.58,99.26,99.52,22494.0,91.1518,91.3444,91.0509,91.2894,22494.0
2016-11-14 11:30:00,99.49,99.49,99.12,99.31,18752.0,91.2619,91.2619,90.9225,91.0968,18752.0
2016-11-14 12:00:00,99.34,99.46,99.04,99.22,18905.0,91.1243,91.2344,90.8491,91.0142,18905.0
2016-11-14 12:30:00,99.24,99.55,99.22,99.49,13012.0,91.0325,91.3169,91.0142,91.2619,13012.0
2016-11-14 13:00:00,99.53,99.66,99.33,99.64,14893.0,91.2986,91.4178,91.1151,91.3995,14893.0
2016-11-14 13:30:00,99.61,99.77,99.37,99.45,14943.0,91.3719,91.5187,91.1518,91.2252,14943.0
2016-11-14 14:00:00,99.47,99.49,99.22,99.35,16450.0,91.2435,91.2619,91.0142,91.1335,16450.0
2016-11-14 14:30:00,99.35,99.41,99.17,99.4,17476.0,91.1335,91.1885,90.9683,91.1793,17476.0
2016-11-14 15:00:00,99.4,99.53,99.34,99.43,23627.0,91.1793,91.2986,91.1243,91.2068,23627.0
2016-11-14 15:30:00,99.54,99.58,99.13,99.21,44110.0,91.3077,91.3444,90.9316,91.005,44110.0
2016-11-15 09:30:00,99.12,99.53,98.75,99.53,95449.0,90.9225,91.2986,90.5831,91.2986,95449.0
2016-11-15 10:00:00,99.55,99.96,99.54,99.8,16568.0,91.3169,91.693,91.3077,91.5462,16568.0
2016-11-15 10:30:00,99.77,99.9,99.72,99.83,23131.0,91.5187,91.638,91.4729,91.5738,23131.0
2016-11-15 11:00:00,99.8,99.95,99.69,99.79,19869.0,91.5462,91.6838,91.4453,91.5371,19869.0
2016-11-15 11:30:00,99.84,99.88,99.57,99.75,19523.0,91.5829,91.6196,91.3353,91.5004,19523.0
2016-11-15 12:00:00,99.62,99.83,99.56,99.74,27048.0,91.3811,91.5738,91.3261,91.4912,27048.0
2016-11-15 12:30:00,99.72,99.86,99.67,99.76,23350.0,91.4729,91.6013,91.427,91.5095,23350.0
2016-11-15 13:00:00,99.77,99.91,99.74,99.85,9697.0,91.5187,91.6471,91.4912,91.5921,9697.0
2016-11-15 13:30:00,99.83,99.9,99.81,99.86,20372.0,91.5738,91.638,91.5554,91.6013,20372.0
2016-11-15 14:00:00,99.92,100.05,99.89,100.01,22758.0,91.6563,91.7756,91.6288,91.7389,22758.0
2016-11-15 14:30:00,99.93,100.17,99.92,100.15,15810.0,91.6655,91.8856,91.6563,91.8673,15810.0
2016-11-15 15:00:00,100.15,100.25,100.0,100.19,32464.0,91.8673,91.959,91.7297,91.904,32464.0
2016-11-15 15:30:00,100.23,100.28,100.01,100.02,65287.0,91.9407,91.9865,91.7389,91.748,65287.0
2016-11-16 09:30:00,99.2,100.48,99.15,100.16,113771.0,90.9959,92.17,90.95,91.8765,113771.0
2016-11-16 10:00:00,100.22,100.36,100.1,100.1,23822.0,91.9315,92.0599,91.8214,91.8214,23822.0
2016-11-16 10:30:00,100.13,100.37,100.1,100.17,42299.0,91.8489,92.0691,91.8214,91.8856,42299.0
2016-11-16 11:00:00,100.18,100.42,100.0,100.35,39161.0,91.8948,92.115,91.7297,92.0507,39161.0
2016-11-16 11:30:00,100.36,100.48,100.17,100.35,60567.0,92.0599,92.17,91.8856,92.0507,60567.0
2016-11-16 12:00:00,100.34,100.59,100.3,100.52,13963.0,92.0416,92.2709,92.0049,92.2067,13963.0
2016-11-16 12:30:00,100.47,100.51,100.36,100.44,8071.0,92.1608,92.1975,92.0599,92.1333,8071.0
2016-11-16 13:00:00,100.48,100.48,100.23,100.37,11509.0,92.17,92.17,91.9407,92.0691,11509.0
2016-11-16 13:30:00,100.37,100.46,100.27,100.46,14650.0,92.0691,92.1517,91.9774,92.1517,14650.0
2016-11-16 14:00:00,100.46,100.49,100.23,100.25,41474.0,92.1517,92.1792,91.9407,91.959,41474.0
2016-11-16 14:30:00,100.24,100.44,100.21,100.42,11200.0,91.9498,92.1333,91.9223,92.115,11200.0
2016-11-16 15:00:00,100.42,100.7,100.41,100.65,60346.0,92.115,92.3718,92.1058,92.3259,60346.0
2016-11-16 15:30:00,100.63,100.77,100.42,100.7,160143.0,92.3076,92.436,92.115,92.3718,160143.0
2016-11-17 09:30:00,101.24,101.61,101.19,101.53,59185.0,92.8671,93.2065,92.8213,93.1332,59185.0
2016-11-17 10:00:00,101.6,101.88,101.51,101.82,57005.0,93.1974,93.4542,93.1148,93.3992,57005.0
2016-11-17 10:30:00,101.82,102.05,101.65,101.96,26343.0,93.3992,93.6102,93.2432,93.5276,26343.0
2016-11-17 11:00:00,102.01,102.43,101.98,102.24,33673.0,93.5735,93.9587,93.5459,93.7844,33673.0
2016-11-17 11:30:00,102.24,102.63,102.21,102.62,16632.0,93.7844,94.1422,93.7569,94.133,16632.0
2016-11-17 12:00:00,102.62,102.85,102.49,102.62,23935.0,94.133,94.344,94.0138,94.133,23935.0
2016-11-17 12:30:00,102.52,102.71,102.37,102.48,20390.0,94.0413,94.2156,93.9037,94.0046,20390.0
2016-11-17 13:00:00,102.46,102.6,102.35,102.4,24468.0,93.9862,94.1147,93.8853,93.9312,24468.0
2016-11-17 13:30:00,102.44,102.5,102.31,102.33,14813.0,93.9679,94.0229,93.8487,93.867,14813.0
2016-11-17 14:00:00,102.33,102.35,102.25,102.35,15478.0,93.867,93.8853,93.7936,93.8853,15478.0
2016-11-17 14:30:00,102.34,102.36,102.23,102.24,29326.0,93.8762,93.8945,93.7753,93.7844,29326.0
2016-11-17 15:00:00,102.26,102.32,102.17,102.32,43131.0,93.8028,93.8578,93.7202,93.8578,43131.0
2016-11-17 15:30:00,102.31,102.61,102.29,102.56,78419.0,93.8487,94.1238,93.8303,94.078,78419.0
2016-11-18 09:30:00,103.58,103.89,103.38,103.75,100892.0,95.0136,95.298,94.8302,95.1696,100892.0
2016-11-18 10:00:00,103.75,104.19,103.72,103.91,42307.0,95.1696,95.5732,95.142,95.3163,42307.0
2016-11-18 10:30:00,103.91,104.2,103.73,104.2,55590.0,95.3163,95.5823,95.1512,95.5823,55590.0
2016-11-18 11:00:00,104.19,104.53,104.16,104.37,54436.0,95.5732,95.8851,95.5457,95.7383,54436.0
2016-11-18 11:30:00,104.38,104.68,104.34,104.5,29724.0,95.7475,96.0226,95.7108,95.8575,29724.0
2016-11-18 12:00:00,104.5,104.56,104.4,104.4,4938.0,95.8575,95.9126,95.7658,95.7658,4938.0
2016-11-18 12:30:00,104.4,104.4,104.05,104.16,9591.0,95.7658,95.7658,95.4447,95.5457,9591.0
2016-11-18 13:00:00,104.19,104.33,104.09,104.3,15793.0,95.5732,95.7016,95.4814,95.6741,15793.0
2016-11-18 13:30:00,104.3,104.61,104.3,104.6,38565.0,95.6741,95.9584,95.6741,95.9493,38565.0
2016-11-18 14:00:00,104.63,104.75,104.59,104.67,22111.0,95.9768,96.0869,95.9401,96.0135,22111.0
2016-11-18 14:30:00,104.67,104.74,104.6,104.62,18295.0,96.0135,96.0777,95.9493,95.9676,18295.0
2016-11-18 15:00:00,104.65,104.71,104.55,104.6,29427.0,95.9951,96.0502,95.9034,95.9493,29427.0
2016-11-18 15:30:00,104.6,104.66,104.48,104.6,76823.0,95.9493,96.0043,95.8392,95.9493,76823.0
2016-11-21 09:30:00,104.09,104.75,104.02,104.71,62063.0,95.4814,96.0869,95.4172,96.0502,62063.0
2016-11-21 10:00:00,104.8,104.94,104.66,104.75,51610.0,96.1327,96.2611,96.0043,96.0869,51610.0
2016-11-21 10:30:00,104.71,104.73,104.43,104.43,39871.0,96.0502,96.0685,95.7933,95.7933,39871.0
2016-11-21 11:00:00,104.45,104.58,104.35,104.46,27490.0,95.8117,95.9309,95.7199,95.8208,27490.0
2016-11-21 11:30:00,104.5,104.61,104.4,104.57,47558.0,95.8575,95.9584,95.7658,95.9217,47558.0
2016-11-21 12:00:00,104.63,104.67,104.42,104.51,12500.0,95.9768,96.0135,95.7841,95.8667,12500.0
2016-11-21 12:30:00,104.51,104.65,104.42,104.62,7296.0,95.8667,95.9951,95.7841,95.9676,7296.0
2016-11-21 13:00:00,104.6,104.71,104.59,104.61,8252.0,95.9493,96.0502,95.9401,95.9584,8252.0
2016-11-21 13:30:00,104.66,104.7,104.6,104.61,6100.0,96.0043,96.041,95.9493,95.9584,6100.0
2016-11-21 14:00:00,104.61,104.73,104.59,104.65,11900.0,95.9584,96.0685,95.9401,95.9951,11900.0
2016-11-21 14:30:00,104.71,104.72,104.58,104.61,16002.0,96.0502,96.0593,95.9309,95.9584,16002.0
2016-11-21 15:00:00,104.61,104.69,104.55,104.63,18828.0,95.9584,96.0318,95.9034,95.9768,18828.0
2016-11-21 15:30:00,104.6,105.11,104.6,105.08,57634.0,95.9493,96.4171,95.9493,96.3896,57634.0
2016-11-22 09:30:00,105.45,105.61,105.37,105.52,91560.0,96.729,96.8757,96.6556,96.7932,91560.0
2016-11-22 10:00:00,105.5,105.59,105.18,105.18,69557.0,96.7748,96.8574,96.4813,96.4813,69557.0
2016-11-22 10:30:00,105.16,105.26,105.01,105.05,12840.0,96.4629,96.5547,96.3254,96.362,12840.0
2016-11-22 11:00:00,105.05,105.3,105.02,105.25,28180.0,96.362,96.5914,96.3345,96.5455,28180.0
2016-11-22 11:30:00,105.24,105.27,104.79,104.92,24330.0,96.5363,96.5639,96.1235,96.2428,24330.0
2016-11-22 12:00:00,104.96,105.38,104.96,105.28,12103.0,96.2795,96.6648,96.2795,96.573,12103.0
2016-11-22 12:30:00,105.28,105.31,105.12,105.29,6094.0,96.573,96.6005,96.4263,96.5822,6094.0
2016-11-22 13:00:00,105.29,105.42,105.19,105.2,8850.0,96.5822,96.7014,96.4905,96.4996,8850.0
2016-11-22 13:30:00,105.2,105.52,105.12,105.32,9004.0,96.4996,96.7932,96.4263,96.6097,9004.0
2016-11-22 14:00:00,105.35,105.35,105.17,105.2,9504.0,96.6372,96.6372,96.4721,96.4996,9504.0
2016-11-22 14:30:00,105.17,105.36,105.14,105.24,11641.0,96.4721,96.6464,96.4446,96.5363,11641.0
2016-11-22 15:00:00,105.24,105.33,105.17,105.26,10140.0,96.5363,96.6189,96.4721,96.5547,10140.0
2016-11-22 15:30:00,105.3,105.4,105.25,105.35,25022.0,96.5914,96.6831,96.5455,96.6372,25022.0
2016-11-23 09:30:00,104.48,104.51,104.25,104.4,46609.0,95.8392,95.8667,95.6282,95.7658,46609.0
2016-11-23 10:00:00,104.45,104.81,104.37,104.75,51491.0,95.8117,96.1419,95.7383,96.0869,51491.0
2016-11-23 10:30:00,104.8,104.88,104.68,104.82,13027.0,96.1327,96.2061,96.0226,96.1511,13027.0
2016-11-23 11:00:00,104.84,105.25,104.8,105.15,29069.0,96.1694,96.5455,96.1327,96.4538,29069.0
2016-11-23 11:30:00,105.13,105.22,104.95,104.96,8485.0,96.4354,96.518,96.2703,96.2795,8485.0
2016-11-23 12:00:00,105.06,105.12,104.81,104.95,11632.0,96.3712,96.4263,96.1419,96.2703,11632.0
2016-11-23 12:30:00,104.9,105.11,104.86,105.1,12782.0,96.2245,96.4171,96.1878,96.4079,12782.0
2016-11-23 13:00:00,105.0,105.04,104.97,104.97,4300.0,96.3162,96.3529,96.2887,96.2887,4300.0
2016-11-23 13:30:00,104.96,105.35,104.94,105.03,18782.0,96.2795,96.6372,96.2611,96.3437,18782.0
2016-11-23 14:00:00,105.12,105.26,105.05,105.11,13457.0,96.4263,96.5547,96.362,96.4171,13457.0
2016-11-23 14:30:00,105.12,105.17,104.92,104.92,7275.0,96.4263,96.4721,96.2428,96.2428,7275.0
2016-11-23 15:00:00,104.94,105.06,104.88,104.99,8215.0,96.2611,96.3712,96.2061,96.307,8215.0
2016-11-23 15:30:00,104.97,105.15,104.97,105.11,22691.0,96.2887,96.4538,96.2887,96.4171,22691.0
2016-11-25 09:30:00,103.99,104.14,103.89,104.0,76215.0,95.3897,95.5273,95.298,95.3989,76215.0
2016-11-25 10:00:00,103.98,104.01,103.76,103.81,16284.0,95.3805,95.4081,95.1787,95.2246,16284.0
2016-11-25 10:30:00,103.78,104.1,103.78,104.1,9340.0,95.1971,95.4906,95.1971,95.4906,9340.0
2016-11-25 11:00:00,104.12,104.32,104.07,104.23,29948.0,95.509,95.6924,95.4631,95.6099,29948.0
2016-11-25 11:30:00,104.23,104.46,104.15,104.4,10809.0,95.6099,95.8208,95.5365,95.7658,10809.0
2016-11-25 12:00:00,104.34,104.38,104.17,104.27,9110.0,95.7108,95.7475,95.5548,95.6466,9110.0
2016-11-25 12:30:00,104.25,104.46,104.06,104.14,57873.0,95.6282,95.8208,95.4539,95.5273,57873.0
2016-11-28 09:30:00,103.3,103.64,103.22,103.42,76078.0,94.7568,95.0687,94.6834,94.8669,76078.0
2016-11-28 10:00:00,103.39,103.72,103.34,103.57,27913.0,94.8393,95.142,94.7935,95.0044,27913.0
2016-11-28 10:30:00,103.64,103.67,103.46,103.49,20032.0,95.0687,95.0962,94.9035,94.9311,20032.0
2016-11-28 11:00:00,103.58,103.72,103.46,103.66,8891.0,95.0136,95.142,94.9035,95.087,8891.0
2016-11-28 11:30:00,103.61,103.78,103.56,103.77,15433.0,95.0411,95.1971,94.9953,95.1879,15433.0
2016-11-28 12:00:00,103.78,103.86,103.69,103.8,8075.0,95.1971,95.2705,95.1145,95.2154,8075.0
2016-11-28 12:30:00,103.81,103.91,103.77,103.85,7700.0,95.2246,95.3163,95.1879,95.2613,7700.0
2016-11-28 13:00:00,103.84,103.85,103.72,103.72,15414.0,95.2521,95.2613,95.142,95.142,15414.0
2016-11-28 13:30:00,103.72,103.86,103.72,103.8,8380.0,95.142,95.2705,95.142,95.2154,8380.0
2016-11-28 14:00:00,103.8,103.83,103.64,103.66,7260.0,95.2154,95.2429,95.0687,95.087,7260.0
2016-11-28 14:30:00,103.62,103.66,103.5,103.62,7552.0,95.0503,95.087,94.9402,95.0503,7552.0
2016-11-28 15:00:00,103.61,103.83,103.58,103.77,20853.0,95.0411,95.2429,95.0136,95.1879,20853.0
2016-11-28 15:30:00,103.77,103.78,103.59,103.69,29673.0,95.1879,95.1971,95.0228,95.1145,29673.0
2016-11-29 09:30:00,102.88,103.28,102.71,103.03,61529.0,94.3715,94.7384,94.2156,94.5091,61529.0
2016-11-29 10:00:00,102.94,103.51,102.94,103.48,18861.0,94.4265,94.9494,94.4265,94.9219,18861.0
2016-11-29 10:30:00,103.5,103.66,103.36,103.53,14596.0,94.9402,95.087,94.8118,94.9678,14596.0
2016-11-29 11:00:00,103.51,103.55,103.34,103.42,8105.0,94.9494,94.9861,94.7935,94.8669,8105.0
2016-11-29 11:30:00,103.42,103.64,103.37,103.57,21296.0,94.8669,95.0687,94.821,95.0044,21296.0
2016-11-29 12:00:00,103.55,103.57,103.37,103.43,6015.0,94.9861,95.0044,94.821,94.876,6015.0
2016-11-29 12:30:00,103.41,103.54,103.34,103.5,5282.0,94.8577,94.9769,94.7935,94.9402,5282.0
2016-11-29 13:00:00,103.47,103.57,103.39,103.41,22121.0,94.9127,95.0044,94.8393,94.8577,22121.0
2016-11-29 13:30:00,103.45,103.7,103.43,103.68,54741.0,94.8944,95.1237,94.876,95.1053,54741.0
2016-11-29 14:00:00,103.69,103.83,103.66,103.8,14891.0,95.1145,95.2429,95.087,95.2154,14891.0
2016-11-29 14:30:00,103.8,104.01,103.72,103.91,28396.0,95.2154,95.4081,95.142,95.3163,28396.0
2016-11-29 15:00:00,103.89,103.98,103.78,103.84,19657.0,95.298,95.3805,95.1971,95.2521,19657.0
2016-11-29 15:30:00,103.82,103.9,103.7,103.84,33392.0,95.2338,95.3072,95.1237,95.2521,33392.0
2016-11-30 09:30:00,103.77,103.82,103.55,103.61,64253.0,95.1879,95.2338,94.9861,95.0411,64253.0
2016-11-30 10:00:00,103.61,103.71,103.24,103.43,32638.0,95.0411,95.1329,94.7017,94.876,32638.0
2016-11-30 10:30:00,103.45,103.72,103.42,103.64,17312.0,94.8944,95.142,94.8669,95.0687,17312.0
2016-11-30 11:00:00,103.56,103.74,103.24,103.24,53367.0,94.9953,95.1604,94.7017,94.7017,53367.0
2016-11-30 11:30:00,103.32,103.41,103.02,103.25,45366.0,94.7751,94.8577,94.4999,94.7109,45366.0
2016-11-30 12:00:00,103.28,103.41,103.13,103.34,12636.0,94.7384,94.8577,94.6008,94.7935,12636.0
2016-11-30 12:30:00,103.36,103.45,103.34,103.38,15024.0,94.8118,94.8944,94.7935,94.8302,15024.0
2016-11-30 13:00:00,103.39,103.47,103.37,103.44,10600.0,94.8393,94.9127,94.821,94.8852,10600.0
2016-11-30 13:30:00,103.46,103.46,103.35,103.38,8022.0,94.9035,94.9035,94.8026,94.8302,8022.0
2016-11-30 14:00:00,103.38,103.43,103.28,103.29,19194.0,94.8302,94.876,94.7384,94.7476,19194.0
2016-11-30 14:30:00,103.23,103.24,102.93,103.08,9753.0,94.6926,94.7017,94.4174,94.555,9753.0
2016-11-30 15:00:00,103.08,103.47,103.08,103.39,13110.0,94.555,94.9127,94.555,94.8393,13110.0
2016-11-30 15:30:00,103.42,103.44,103.1,103.1,47774.0,94.8669,94.8852,94.5733,94.5733,47774.0
2016-12-01 09:30:00,102.67,102.74,102.08,102.43,53566.0,94.1789,94.2431,93.6377,93.9587,53566.0
2016-12-01 10:00:00,102.38,102.38,101.23,101.28,67845.0,93.9129,93.9129,92.858,92.9038,67845.0
2016-12-01 10:30:00,101.21,101.22,100.5,100.83,109073.0,92.8396,92.8488,92.1883,92.4911,109073.0
2016-12-01 11:00:00,100.82,101.08,100.71,100.99,48464.0,92.4819,92.7204,92.381,92.6378,48464.0
2016-12-01 11:30:00,100.95,101.28,100.86,100.95,24057.0,92.6011,92.9038,92.5186,92.6011,24057.0
2016-12-01 12:00:00,100.98,101.0,100.6,100.7,29851.0,92.6286,92.647,92.2801,92.3718,29851.0
2016-12-01 12:30:00,100.69,100.99,100.67,100.7,20056.0,92.3626,92.6378,92.3443,92.3718,20056.0
2016-12-01 13:00:00,100.73,100.74,100.29,100.49,24158.0,92.3993,92.4085,91.9957,92.1792,24158.0
2016-12-01 13:30:00,100.5,100.56,100.24,100.3,20746.0,92.1883,92.2434,91.9498,92.0049,20746.0
2016-12-01 14:00:00,100.31,100.55,100.24,100.43,25659.0,92.0141,92.2342,91.9498,92.1241,25659.0
2016-12-01 14:30:00,100.46,100.56,100.16,100.16,21661.0,92.1517,92.2434,91.8765,91.8765,21661.0
2016-12-01 15:00:00,100.12,100.15,99.7,99.77,38594.0,91.8398,91.8673,91.4545,91.5187,38594.0
2016-12-01 15:30:00,99.77,100.12,99.68,100.03,141561.0,91.5187,91.8398,91.4362,91.7572,141561.0
2016-12-02 09:30:00,99.01,99.85,98.84,99.57,149420.0,90.8216,91.5921,90.6656,91.3353,149420.0
2016-12-02 10:00:00,99.62,99.98,99.45,99.45,59988.0,91.3811,91.7113,91.2252,91.2252,59988.0
2016-12-02 10:30:00,99.5,100.05,99.5,99.95,35620.0,91.271,91.7756,91.271,91.6838,35620.0
2016-12-02 11:00:00,99.95,100.3,99.91,100.13,62240.0,91.6838,92.0049,91.6471,91.8489,62240.0
2016-12-02 11:30:00,100.13,100.17,99.66,99.68,8865.0,91.8489,91.8856,91.4178,91.4362,8865.0
2016-12-02 12:00:00,99.68,99.85,99.62,99.85,3476.0,91.4362,91.5921,91.3811,91.5921,3476.0
2016-12-02 12:30:00,99.83,100.18,99.67,100.07,13109.0,91.5738,91.8948,91.427,91.7939,13109.0
2016-12-02 13:00:00,100.05,100.05,99.62,99.71,8096.0,91.7756,91.7756,91.3811,91.4637,8096.0
2016-12-02 13:30:00,99.66,99.95,99.6,99.86,19636.0,91.4178,91.6838,91.3628,91.6013,19636.0
2016-12-02 14:00:00,99.87,99.91,99.69,99.76,19992.0,91.6104,91.6471,91.4453,91.5095,19992.0
2016-12-02 14:30:00,99.78,99.89,99.71,99.84,20779.0,91.5279,91.6288,91.4637,91.5829,20779.0
2016-12-02 15:00:00,99.83,99.88,99.79,99.87,13979.0,91.5738,91.6196,91.5371,91.6104,13979.0
2016-12-02 15:30:00,99.88,99.95,99.6,99.75,112125.0,91.6196,91.6838,91.3628,91.5004,112125.0
2016-12-05 09:30:00,102.29,102.46,101.68,102.24,111976.0,93.8303,93.9862,93.2708,93.7844,111976.0
2016-12-05 10:00:00,102.22,102.41,102.03,102.24,63820.0,93.7661,93.9404,93.5918,93.7844,63820.0
2016-12-05 10:30:00,102.26,102.46,102.18,102.4,84178.0,93.8028,93.9862,93.7294,93.9312,84178.0
2016-12-05 11:00:00,102.43,102.62,102.38,102.55,26913.0,93.9587,94.133,93.9129,94.0688,26913.0
2016-12-05 11:30:00,102.54,102.56,102.22,102.43,35497.0,94.0596,94.078,93.7661,93.9587,35497.0
2016-12-05 12:00:00,102.36,102.51,102.22,102.28,15777.0,93.8945,94.0321,93.7661,93.8211,15777.0
2016-12-05 12:30:00,102.28,102.62,102.22,102.57,15406.0,93.8211,94.133,93.7661,94.0871,15406.0
2016-12-05 13:00:00,102.6,102.8,102.54,102.62,20520.0,94.1147,94.2981,94.0596,94.133,20520.0
2016-12-05 13:30:00,102.64,102.84,102.59,102.84,24138.0,94.1514,94.3348,94.1055,94.3348,24138.0
2016-12-05 14:00:00,102.81,102.84,102.54,102.56,10990.0,94.3073,94.3348,94.0596,94.078,10990.0
2016-12-05 14:30:00,102.59,102.82,102.58,102.82,15179.0,94.1055,94.3165,94.0963,94.3165,15179.0
2016-12-05 15:00:00,102.79,103.02,102.62,102.95,34313.0,94.289,94.4999,94.133,94.4357,34313.0
2016-12-05 15:30:00,102.91,103.0,102.75,102.91,49916.0,94.399,94.4816,94.2523,94.399,49916.0
2016-12-06 09:30:00,101.89,102.29,101.79,102.14,106060.0,93.4634,93.8303,93.3717,93.6927,106060.0
2016-12-06 10:00:00,102.14,102.45,101.97,102.45,25130.0,93.6927,93.9771,93.5368,93.9771,25130.0
2016-12-06 10:30:00,102.45,102.57,102.26,102.36,35199.0,93.9771,94.0871,93.8028,93.8945,35199.0
2016-12-06 11:00:00,102.33,102.44,102.12,102.4,21644.0,93.867,93.9679,93.6744,93.9312,21644.0
2016-12-06 11:30:00,102.36,102.53,102.23,102.38,21835.0,93.8945,94.0505,93.7753,93.9129,21835.0
2016-12-06 12:00:00,102.36,102.44,102.24,102.39,5820.0,93.8945,93.9679,93.7844,93.922,5820.0
2016-12-06 12:30:00,102.33,102.43,102.17,102.24,10724.0,93.867,93.9587,93.7202,93.7844,10724.0
2016-12-06 13:00:00,102.22,102.39,102.22,102.23,5800.0,93.7661,93.922,93.7661,93.7753,5800.0
2016-12-06 13:30:00,102.27,102.45,102.19,102.36,6200.0,93.812,93.9771,93.7386,93.8945,6200.0
2016-12-06 14:00:00,102.43,102.6,102.42,102.6,10202.0,93.9587,94.1147,93.9496,94.1147,10202.0
2016-12-06 14:30:00,102.58,102.9,102.57,102.86,13529.0,94.0963,94.3899,94.0871,94.3532,13529.0
2016-12-06 15:00:00,102.83,102.84,102.43,102.49,19300.0,94.3256,94.3348,93.9587,94.0138,19300.0
2016-12-06 15:30:00,102.5,102.76,102.47,102.71,35314.0,94.0229,94.2614,93.9954,94.2156,35314.0
2016-12-07 09:30:00,101.98,102.38,101.83,102.05,90374.0,93.5459,93.9129,93.4083,93.6102,90374.0
2016-12-07 10:00:00,102.08,102.83,101.99,102.68,47069.0,93.6377,94.3256,93.5551,94.1881,47069.0
2016-12-07 10:30:00,102.68,102.79,102.4,102.45,31959.0,94.1881,94.289,93.9312,93.9771,31959.0
2016-12-07 11:00:00,102.44,102.65,102.29,102.43,24462.0,93.9679,94.1605,93.8303,93.9587,24462.0
2016-12-07 11:30:00,102.44,102.9,102.43,102.8,34415.0,93.9679,94.3899,93.9587,94.2981,34415.0
2016-12-07 12:00:00,102.77,103.06,102.77,102.96,22227.0,94.2706,94.5366,94.2706,94.4449,22227.0
2016-12-07 12:30:00,102.91,103.0,102.69,103.0,19674.0,94.399,94.4816,94.1972,94.4816,19674.0
2016-12-07 13:00:00,103.0,103.2,102.85,102.85,20922.0,94.4816,94.665,94.344,94.344,20922.0
2016-12-07 13:30:00,102.86,103.01,102.78,102.99,23678.0,94.3532,94.4908,94.2798,94.4724,23678.0
2016-12-07 14:00:00,102.93,103.25,102.85,103.03,27140.0,94.4174,94.7109,94.344,94.5091,27140.0
2016-12-07 14:30:00,103.06,103.49,102.99,103.34,21557.0,94.5366,94.9311,94.4724,94.7935,21557.0
2016-12-07 15:00:00,103.41,103.92,103.29,103.84,21068.0,94.8577,95.3255,94.7476,95.2521,21068.0
2016-12-07 15:30:00,103.83,103.86,103.4,103.55,63293.0,95.2429,95.2705,94.8485,94.9861,63293.0
2016-12-08 09:30:00,103.19,103.68,102.9,102.94,73143.0,94.6559,95.1053,94.3899,94.4265,73143.0
2016-12-08 10:00:00,102.92,103.2,102.65,103.14,35782.0,94.4082,94.665,94.1605,94.61,35782.0
2016-12-08 10:30:00,103.15,103.21,102.84,102.95,27110.0,94.6192,94.6742,94.3348,94.4357,27110.0
2016-12-08 11:00:00,102.95,103.73,102.88,103.71,29610.0,94.4357,95.1512,94.3715,95.1329,29610.0
2016-12-08 11:30:00,103.66,103.7,103.15,103.28,27727.0,95.087,95.1237,94.6192,94.7384,27727.0
2016-12-08 12:00:00,103.29,103.44,103.19,103.36,7997.0,94.7476,94.8852,94.6559,94.8118,7997.0
2016-12-08 12:30:00,103.36,103.63,103.3,103.38,18813.0,94.8118,95.0595,94.7568,94.8302,18813.0
2016-12-08 13:00:00,103.42,103.42,103.19,103.27,13798.0,94.8669,94.8669,94.6559,94.7293,13798.0
2016-12-08 13:30:00,103.28,103.41,103.23,103.27,10739.0,94.7384,94.8577,94.6926,94.7293,10739.0
2016-12-08 14:00:00,103.27,103.32,102.95,103.11,13941.0,94.7293,94.7751,94.4357,94.5825,13941.0
2016-12-08 14:30:00,103.13,103.21,102.93,103.2,23331.0,94.6008,94.6742,94.4174,94.665,23331.0
2016-12-08 15:00:00,103.16,103.32,103.16,103.18,16372.0,94.6284,94.7751,94.6284,94.6467,16372.0
2016-12-08 15:30:00,103.17,103.31,103.06,103.12,51530.0,94.6375,94.7659,94.5366,94.5917,51530.0
2016-12-09 09:30:00,102.92,103.11,102.79,102.87,34014.0,94.4082,94.5825,94.289,94.3623,34014.0
2016-12-09 10:00:00,102.83,102.84,102.13,102.4,38920.0,94.3256,94.3348,93.6835,93.9312,38920.0
2016-12-09 10:30:00,102.38,102.61,102.32,102.48,36632.0,93.9129,94.1238,93.8578,94.0046,36632.0
2016-12-09 11:00:00,102.52,102.72,102.41,102.46,7651.0,94.0413,94.2247,93.9404,93.9862,7651.0
2016-12-09 11:30:00,102.46,102.6,102.4,102.41,5373.0,93.9862,94.1147,93.9312,93.9404,5373.0
2016-12-09 12:00:00,102.37,102.39,102.09,102.16,5664.0,93.9037,93.922,93.6468,93.7111,5664.0
2016-12-09 12:30:00,102.26,102.57,102.26,102.46,7133.0,93.8028,94.0871,93.8028,93.9862,7133.0
2016-12-09 13:00:00,102.46,102.49,102.39,102.45,5100.0,93.9862,94.0138,93.922,93.9771,5100.0
2016-12-09 13:30:00,102.5,102.57,102.44,102.45,26981.0,94.0229,94.0871,93.9679,93.9771,26981.0
2016-12-09 14:00:00,102.47,102.58,102.32,102.32,10695.0,93.9954,94.0963,93.8578,93.8578,10695.0
2016-12-09 14:30:00,102.34,102.59,102.33,102.56,11189.0,93.8762,94.1055,93.867,94.078,11189.0
2016-12-09 15:00:00,102.56,102.63,102.47,102.54,11178.0,94.078,94.1422,93.9954,94.0596,11178.0
2016-12-09 15:30:00,102.54,102.71,102.52,102.69,97244.0,94.0596,94.2156,94.0413,94.1972,97244.0
2016-12-12 09:30:00,103.17,103.29,102.7,103.29,45171.0,94.6375,94.7476,94.2064,94.7476,45171.0
2016-12-12 10:00:00,103.29,103.34,102.75,102.81,29740.0,94.7476,94.7935,94.2523,94.3073,29740.0
2016-12-12 10:30:00,102.85,103.15,102.85,103.05,20896.0,94.344,94.6192,94.344,94.5275,20896.0
2016-12-12 11:00:00,103.04,103.11,102.72,102.86,56909.0,94.5183,94.5825,94.2247,94.3532,56909.0
2016-12-12 11:30:00,102.95,102.98,102.68,102.7,9116.0,94.4357,94.4632,94.1881,94.2064,9116.0
2016-12-12 12:00:00,102.61,102.72,102.41,102.54,8812.0,94.1238,94.2247,93.9404,94.0596,8812.0
2016-12-12 12:30:00,102.56,102.79,102.56,102.57,5795.0,94.078,94.289,94.078,94.0871,5795.0
2016-12-12 13:00:00,102.54,102.82,102.54,102.78,3614.0,94.0596,94.3165,94.0596,94.2798,3614.0
2016-12-12 13:30:00,102.78,102.82,102.54,102.58,6679.0,94.2798,94.3165,94.0596,94.0963,6679.0
2016-12-12 14:00:00,102.61,102.8,102.54,102.78,7300.0,94.1238,94.2981,94.0596,94.2798,7300.0
2016-12-12 14:30:00,102.7,102.77,102.65,102.71,9020.0,94.2064,94.2706,94.1605,94.2156,9020.0
2016-12-12 15:00:00,102.73,102.98,102.69,102.89,8996.0,94.2339,94.4632,94.1972,94.3807,8996.0
2016-12-12 15:30:00,102.85,103.01,102.81,102.89,26745.0,94.344,94.4908,94.3073,94.3807,26745.0
2016-12-13 09:30:00,104.11,104.55,104.0,104.49,46549.0,95.4998,95.9034,95.3989,95.8484,46549.0
2016-12-13 10:00:00,104.5,104.68,104.39,104.65,23594.0,95.8575,96.0226,95.7566,95.9951,23594.0
2016-12-13 10:30:00,104.65,104.82,104.54,104.73,21460.0,95.9951,96.1511,95.8942,96.0685,21460.0
2016-12-13 11:00:00,104.68,104.86,104.57,104.83,4076.0,96.0226,96.1878,95.9217,96.1602,4076.0
2016-12-13 11:30:00,104.81,104.84,104.62,104.78,2400.0,96.1419,96.1694,95.9676,96.1144,2400.0
2016-12-13 12:00:00,104.77,104.77,104.41,104.41,7945.0,96.1052,96.1052,95.775,95.775,7945.0
2016-12-13 12:30:00,104.4,104.57,104.39,104.49,6733.0,95.7658,95.9217,95.7566,95.8484,6733.0
2016-12-13 13:00:00,104.56,104.71,104.5,104.67,9850.0,95.9126,96.0502,95.8575,96.0135,9850.0
2016-12-13 13:30:00,104.7,104.76,104.6,104.68,12200.0,96.041,96.096,95.9493,96.0226,12200.0
2016-12-13 14:00:00,104.68,104.72,104.59,104.59,7824.0,96.0226,96.0593,95.9401,95.9401,7824.0
2016-12-13 14:30:00,104.58,104.67,104.57,104.64,5295.0,95.9309,96.0135,95.9217,95.986,5295.0
2016-12-13 15:00:00,104.64,104.72,104.59,104.59,26731.0,95.986,96.0593,95.9401,95.9401,26731.0
2016-12-13 15:30:00,104.61,104.7,104.46,104.66,59456.0,95.9584,96.041,95.8208,96.0043,59456.0
2016-12-14 09:30:00,104.58,104.85,104.58,104.78,34079.0,95.9309,96.1786,95.9309,96.1144,34079.0
2016-12-14 10:00:00,104.77,104.9,104.67,104.88,11990.0,96.1052,96.2245,96.0135,96.2061,11990.0
2016-12-14 10:30:00,104.87,104.94,104.64,104.75,13011.0,96.1969,96.2611,95.986,96.0869,13011.0
2016-12-14 11:00:00,104.69,104.69,104.42,104.62,17447.0,96.0318,96.0318,95.7841,95.9676,17447.0
2016-12-14 11:30:00,104.57,104.74,104.37,104.71,14482.0,95.9217,96.0777,95.7383,96.0502,14482.0
2016-12-14 12:00:00,104.7,104.71,104.25,104.3,11656.0,96.041,96.0502,95.6282,95.6741,11656.0
2016-12-14 12:30:00,104.39,104.58,104.39,104.5,2698.0,95.7566,95.9309,95.7566,95.8575,2698.0
2016-12-14 13:00:00,104.54,104.62,104.46,104.5,3200.0,95.8942,95.9676,95.8208,95.8575,3200.0
2016-12-14 13:30:00,104.55,104.56,104.39,104.45,17520.0,95.9034,95.9126,95.7566,95.8117,17520.0
2016-12-14 14:00:00,104.44,104.51,103.76,103.93,20739.0,95.8025,95.8667,95.1787,95.3347,20739.0
2016-12-14 14:30:00,103.89,104.48,103.89,103.92,12662.0,95.298,95.8392,95.298,95.3255,12662.0
2016-12-14 15:00:00,103.97,104.04,103.56,103.62,59266.0,95.3714,95.4356,94.9953,95.0503,59266.0
2016-12-14 15:30:00,103.62,104.01,103.53,103.66,86869.0,95.0503,95.4081,94.9678,95.087,86869.0
2016-12-15 09:30:00,104.5,105.06,104.32,104.95,112695.0,95.8575,96.3712,95.6924,96.2703,112695.0
2016-12-15 10:00:00,105.0,105.08,104.58,104.81,59673.0,96.3162,96.3896,95.9309,96.1419,59673.0
2016-12-15 10:30:00,104.79,105.03,104.49,104.71,46242.0,96.1235,96.3437,95.8484,96.0502,46242.0
2016-12-15 11:00:00,104.78,105.14,104.63,104.95,38645.0,96.1144,96.4446,95.9768,96.2703,38645.0
2016-12-15 11:30:00,105.0,105.27,104.96,104.96,11173.0,96.3162,96.5639,96.2795,96.2795,11173.0
2016-12-15 12:00:00,105.06,105.29,105.04,105.29,4410.0,96.3712,96.5822,96.3529,96.5822,4410.0
2016-12-15 12:30:00,105.28,105.39,105.28,105.34,6300.0,96.573,96.6739,96.573,96.6281,6300.0
2016-12-15 13:00:00,105.33,105.39,105.28,105.36,9500.0,96.6189,96.6739,96.573,96.6464,9500.0
2016-12-15 13:30:00,105.34,105.37,104.69,104.85,15609.0,96.6281,96.6556,96.0318,96.1786,15609.0
2016-12-15 14:00:00,104.79,105.07,104.79,105.05,10123.0,96.1235,96.3804,96.1235,96.362,10123.0
2016-12-15 14:30:00,104.96,105.22,104.9,104.97,10754.0,96.2795,96.518,96.2245,96.2887,10754.0
2016-12-15 15:00:00,105.05,105.06,104.79,104.79,45117.0,96.362,96.3712,96.1235,96.1235,45117.0
2016-12-15 15:30:00,104.81,105.23,104.76,104.96,37972.0,96.1419,96.5272,96.096,96.2795,37972.0
2016-12-16 09:30:00,106.26,106.72,106.26,106.7,132300.0,97.472,97.8939,97.472,97.8756,132300.0
2016-12-16 10:00:00,106.65,106.65,106.23,106.31,24792.0,97.8297,97.8297,97.4445,97.5178,24792.0
2016-12-16 10:30:00,106.31,106.37,106.07,106.31,25083.0,97.5178,97.5729,97.2977,97.5178,25083.0
2016-12-16 11:00:00,106.33,106.5,106.1,106.12,36642.0,97.5362,97.6921,97.3252,97.3436,36642.0
2016-12-16 11:30:00,106.03,106.61,105.96,106.58,33915.0,97.261,97.793,97.1968,97.7655,33915.0
2016-12-16 12:00:00,106.57,106.59,106.32,106.34,18500.0,97.7563,97.7747,97.527,97.5454,18500.0
2016-12-16 12:30:00,106.35,106.69,106.35,106.59,22465.0,97.5545,97.8664,97.5545,97.7747,22465.0
2016-12-16 13:00:00,106.58,106.61,106.47,106.56,54002.0,97.7655,97.793,97.6646,97.7472,54002.0
2016-12-16 13:30:00,106.55,106.58,106.15,106.2,37885.0,97.738,97.7655,97.3711,97.4169,37885.0
2016-12-16 14:00:00,106.26,106.3,106.08,106.22,26457.0,97.472,97.5087,97.3069,97.4353,26457.0
2016-12-16 14:30:00,106.17,106.43,106.04,106.34,33643.0,97.3894,97.6279,97.2702,97.5454,33643.0
2016-12-16 15:00:00,106.36,106.53,106.27,106.45,24599.0,97.5637,97.7196,97.4811,97.6463,24599.0
2016-12-16 15:30:00,106.42,106.46,106.09,106.24,75078.0,97.6187,97.6554,97.316,97.4536,75078.0
2016-12-19 09:30:00,108.36,109.78,108.36,109.7,275965.0,99.3983,100.7009,99.3983,100.6275,275965.0
2016-12-19 10:00:00,109.66,109.85,109.47,109.55,99758.0,100.5908,100.7651,100.4165,100.4899,99758.0
2016-12-19 10:30:00,109.54,109.89,109.37,109.72,113672.0,100.4807,100.8018,100.3248,100.6458,113672.0
2016-12-19 11:00:00,109.7,110.16,109.62,110.15,109528.0,100.6275,101.0494,100.5541,101.0403,109528.0
2016-12-19 11:30:00,110.17,110.42,110.03,110.21,112752.0,101.0586,101.2879,100.9302,101.0953,112752.0
2016-12-19 12:00:00,110.23,110.48,110.14,110.2,57845.0,101.1136,101.343,101.0311,101.0861,57845.0
2016-12-19 12:30:00,110.2,110.22,109.76,109.97,40406.0,101.0861,101.1045,100.6825,100.8751,40406.0
2016-12-19 13:00:00,109.96,110.33,109.94,110.25,77401.0,100.866,101.2054,100.8476,101.132,77401.0
2016-12-19 13:30:00,110.27,110.37,110.08,110.34,56746.0,101.1503,101.2421,100.976,101.2145,56746.0
2016-12-19 14:00:00,110.3,110.46,110.19,110.22,57142.0,101.1779,101.3246,101.077,101.1045,57142.0
2016-12-19 14:30:00,110.25,110.31,110.17,110.19,53757.0,101.132,101.187,101.0586,101.077,53757.0
2016-12-19 15:00:00,110.19,110.34,110.1,110.3,75092.0,101.077,101.2145,100.9944,101.1779,75092.0
2016-12-19 15:30:00,110.32,110.32,110.11,110.22,157837.0,101.1962,101.1962,101.0036,101.1045,157837.0
2016-12-20 09:30:00,109.37,109.8,109.29,109.34,96895.0,100.3248,100.7192,100.2514,100.2972,96895.0
2016-12-20 10:00:00,109.38,109.6,109.22,109.4,62638.0,100.3339,100.5357,100.1872,100.3523,62638.0
2016-12-20 10:30:00,109.43,109.63,109.11,109.11,43790.0,100.3798,100.5633,100.0863,100.0863,43790.0
2016-12-20 11:00:00,109.18,109.62,109.13,109.53,56574.0,100.1505,100.5541,100.1046,100.4715,56574.0
2016-12-20 11:30:00,109.53,109.64,109.18,109.32,22958.0,100.4715,100.5724,100.1505,100.2789,22958.0
2016-12-20 12:00:00,109.33,109.54,109.18,109.43,19197.0,100.2881,100.4807,100.1505,100.3798,19197.0
2016-12-20 12:30:00,109.43,109.63,109.4,109.57,9503.0,100.3798,100.5633,100.3523,100.5082,9503.0
2016-12-20 13:00:00,109.55,109.69,109.48,109.64,15344.0,100.4899,100.6183,100.4257,100.5724,15344.0
2016-12-20 13:30:00,109.65,109.7,109.5,109.65,30363.0,100.5816,100.6275,100.444,100.5816,30363.0
2016-12-20 14:00:00,109.62,109.63,109.43,109.43,19375.0,100.5541,100.5633,100.3798,100.3798,19375.0
2016-12-20 14:30:00,109.48,109.58,109.35,109.46,32133.0,100.4257,100.5174,100.3064,100.4073,32133.0
2016-12-20 15:00:00,109.45,109.49,109.35,109.46,23892.0,100.3982,100.4348,100.3064,100.4073,23892.0
2016-12-20 15:30:00,109.48,109.74,109.48,109.65,53729.0,100.4257,100.6642,100.4257,100.5816,53729.0
2016-12-21 09:30:00,110.03,110.12,109.72,109.89,66161.0,100.9302,101.0127,100.6458,100.8018,66161.0
2016-12-21 10:00:00,109.91,110.1,109.87,109.87,19607.0,100.8201,100.9944,100.7834,100.7834,19607.0
2016-12-21 10:30:00,109.86,110.03,109.83,109.95,13845.0,100.7742,100.9302,100.7467,100.8568,13845.0
2016-12-21 11:00:00,109.91,110.07,109.78,110.03,13533.0,100.8201,100.9669,100.7009,100.9302,13533.0
2016-12-21 11:30:00,110.04,110.18,109.86,109.9,8630.0,100.9394,101.0678,100.7742,100.8109,8630.0
2016-12-21 12:00:00,109.88,110.01,109.84,110.01,12795.0,100.7926,100.9118,100.7559,100.9118,12795.0
2016-12-21 12:30:00,110.02,110.05,109.92,109.99,17184.0,100.921,100.9485,100.8293,100.8935,17184.0
2016-12-21 13:00:00,109.99,110.05,109.92,110.02,21650.0,100.8935,100.9485,100.8293,100.921,21650.0
2016-12-21 13:30:00,110.01,110.07,109.91,110.0,21150.0,100.9118,100.9669,100.8201,100.9027,21150.0
2016-12-21 14:00:00,110.0,110.3,110.0,110.23,13987.0,100.9027,101.1779,100.9027,101.1136,13987.0
2016-12-21 14:30:00,110.22,110.26,110.16,110.23,17885.0,101.1045,101.1412,101.0494,101.1136,17885.0
2016-12-21 15:00:00,110.22,110.24,110.1,110.12,25324.0,101.1045,101.1228,100.9944,101.0127,25324.0
2016-12-21 15:30:00,110.13,110.28,110.04,110.08,37337.0,101.0219,101.1595,100.9394,100.976,37337.0
2016-12-22 09:30:00,110.36,110.42,109.86,110.12,34468.0,101.2329,101.2879,100.7742,101.0127,34468.0
2016-12-22 10:00:00,110.17,110.38,110.08,110.24,29331.0,101.0586,101.2512,100.976,101.1228,29331.0
2016-12-22 10:30:00,110.2,110.27,109.97,109.97,18731.0,101.0861,101.1503,100.8751,100.8751,18731.0
2016-12-22 11:00:00,109.97,110.04,109.86,109.98,14092.0,100.8751,100.9394,100.7742,100.8843,14092.0
2016-12-22 11:30:00,109.98,110.18,109.77,110.08,27410.0,100.8843,101.0678,100.6917,100.976,27410.0
2016-12-22 12:00:00,109.91,110.07,109.88,109.94,7085.0,100.8201,100.9669,100.7926,100.8476,7085.0
2016-12-22 12:30:00,109.91,110.09,109.86,110.08,4075.0,100.8201,100.9852,100.7742,100.976,4075.0
2016-12-22 13:00:00,110.09,110.21,110.09,110.13,45378.0,100.9852,101.0953,100.9852,101.0219,45378.0
2016-12-22 13:30:00,110.1,110.25,110.09,110.2,11266.0,100.9944,101.132,100.9852,101.0861,11266.0
2016-12-22 14:00:00,110.25,110.31,110.11,110.28,14630.0,101.132,101.187,101.0036,101.1595,14630.0
2016-12-22 14:30:00,110.25,110.26,110.11,110.11,15699.0,101.132,101.1412,101.0036,101.0036,15699.0
2016-12-22 15:00:00,110.13,110.15,109.85,109.92,10951.0,101.0219,101.0403,100.7651,100.8293,10951.0
2016-12-22 15:30:00,109.89,110.07,109.79,109.98,32285.0,100.8018,100.9669,100.71,100.8843,32285.0
2016-12-23 09:30:00,110.42,110.55,110.34,110.35,28882.0,101.2879,101.4072,101.2145,101.2237,28882.0
2016-12-23 10:00:00,110.36,110.39,110.27,110.27,7499.0,101.2329,101.2604,101.1503,101.1503,7499.0
2016-12-23 10:30:00,110.32,110.47,110.27,110.41,26530.0,101.1962,101.3338,101.1503,101.2788,26530.0
2016-12-23 11:00:00,110.39,110.48,110.37,110.41,5114.0,101.2604,101.343,101.2421,101.2788,5114.0
2016-12-23 11:30:00,110.46,110.58,110.37,110.51,11808.0,101.3246,101.4347,101.2421,101.3705,11808.0
2016-12-23 12:00:00,110.54,110.85,110.51,110.76,5821.0,101.398,101.6824,101.3705,101.5998,5821.0
2016-12-23 12:30:00,110.73,110.75,110.7,110.7,2100.0,101.5723,101.5906,101.5448,101.5448,2100.0
2016-12-23 13:00:00,110.7,110.72,110.65,110.68,5639.0,101.5448,101.5631,101.4989,101.5264,5639.0
2016-12-23 13:30:00,110.69,110.71,110.63,110.66,4260.0,101.5356,101.5539,101.4806,101.5081,4260.0
2016-12-23 14:00:00,110.67,110.68,110.64,110.67,1719.0,101.5173,101.5264,101.4897,101.5173,1719.0
2016-12-23 14:30:00,110.67,110.72,110.61,110.66,25555.0,101.5173,101.5631,101.4622,101.5081,25555.0
2016-12-23 15:00:00,110.63,110.75,110.6,110.75,4483.0,101.4806,101.5906,101.453,101.5906,4483.0
2016-12-23 15:30:00,110.74,110.82,110.69,110.72,20229.0,101.5815,101.6548,101.5356,101.5631,20229.0
2016-12-27 09:30:00,110.79,111.21,110.79,111.17,65115.0,101.6273,102.0126,101.6273,101.9759,65115.0
2016-12-27 10:00:00,111.23,111.61,111.19,111.25,21571.0,102.0309,102.3795,101.9942,102.0493,21571.0
2016-12-27 10:30:00,111.23,111.27,111.15,111.2,10416.0,102.0309,102.0676,101.9576,102.0034,10416.0
2016-12-27 11:00:00,111.2,111.39,111.2,111.39,7777.0,102.0034,102.1777,102.0034,102.1777,7777.0
2016-12-27 11:30:00,111.39,111.42,111.19,111.19,3225.0,102.1777,102.2052,101.9942,101.9942,3225.0
2016-12-27 12:00:00,111.24,111.24,111.19,111.19,1200.0,102.0401,102.0401,101.9942,101.9942,1200.0
2016-12-27 12:30:00,111.2,111.28,111.17,111.28,7305.0,102.0034,102.0768,101.9759,102.0768,7305.0
2016-12-27 13:00:00,111.23,111.34,111.21,111.28,4895.0,102.0309,102.1318,102.0126,102.0768,4895.0
2016-12-27 13:30:00,111.24,111.32,111.24,111.32,900.0,102.0401,102.1135,102.0401,102.1135,900.0
2016-12-27 14:00:00,111.31,111.48,111.28,111.48,4389.0,102.1043,102.2603,102.0768,102.2603,4389.0
2016-12-27 14:30:00,111.45,111.62,111.41,111.59,14830.0,102.2327,102.3887,102.1961,102.3612,14830.0
2016-12-27 15:00:00,111.59,111.62,111.54,111.56,8611.0,102.3612,102.3887,102.3153,102.3336,8611.0
2016-12-27 15:30:00,111.56,111.62,111.45,111.52,28712.0,102.3336,102.3887,102.2327,102.297,28712.0
2016-12-28 09:30:00,110.81,111.21,110.8,111.0,47037.0,101.6457,102.0126,101.6365,101.82,47037.0
2016-12-28 10:00:00,111.0,111.0,110.43,110.59,27181.0,101.82,101.82,101.2971,101.4439,27181.0
2016-12-28 10:30:00,110.59,110.87,110.59,110.85,12991.0,101.4439,101.7007,101.4439,101.6824,12991.0
2016-12-28 11:00:00,110.86,111.31,110.85,111.31,21450.0,101.6915,102.1043,101.6824,102.1043,21450.0
2016-12-28 11:30:00,111.29,111.3,110.99,111.02,9449.0,102.086,102.0952,101.8108,101.8383,9449.0
2016-12-28 12:00:00,111.04,111.17,110.93,111.04,57456.0,101.8567,101.9759,101.7558,101.8567,57456.0
2016-12-28 12:30:00,111.01,111.01,110.82,110.93,11245.0,101.8291,101.8291,101.6548,101.7558,11245.0
2016-12-28 13:00:00,110.9,111.0,110.8,110.87,7800.0,101.7282,101.82,101.6365,101.7007,7800.0
2016-12-28 13:30:00,110.87,110.95,110.65,110.85,42111.0,101.7007,101.7741,101.4989,101.6824,42111.0
2016-12-28 14:00:00,110.84,110.99,110.75,110.99,44495.0,101.6732,101.8108,101.5906,101.8108,44495.0
2016-12-28 14:30:00,111.03,111.11,110.86,110.86,14937.0,101.8475,101.9209,101.6915,101.6915,14937.0
2016-12-28 15:00:00,110.86,111.0,110.81,110.9,12415.0,101.6915,101.82,101.6457,101.7282,12415.0
2016-12-28 15:30:00,110.86,110.86,110.61,110.79,66678.0,101.6915,101.6915,101.4622,101.6273,66678.0
2016-12-29 09:30:00,110.97,111.29,110.7,110.93,64151.0,101.7924,102.086,101.5448,101.7558,64151.0
2016-12-29 10:00:00,110.93,111.01,110.78,110.98,29099.0,101.7558,101.8291,101.6182,101.8016,29099.0
2016-12-29 10:30:00,110.97,111.16,110.92,111.16,39313.0,101.7924,101.9667,101.7466,101.9667,39313.0
2016-12-29 11:00:00,111.13,111.19,110.78,111.04,14000.0,101.9392,101.9942,101.6182,101.8567,14000.0
2016-12-29 11:30:00,111.04,111.2,110.85,110.85,23237.0,101.8567,102.0034,101.6824,101.6824,23237.0
2016-12-29 12:00:00,110.82,111.34,110.82,111.28,36483.0,101.6548,102.1318,101.6548,102.0768,36483.0
2016-12-29 12:30:00,111.26,111.33,111.05,111.09,19071.0,102.0585,102.1227,101.8658,101.9025,19071.0
2016-12-29 13:00:00,111.01,111.08,111.01,111.04,7710.0,101.8291,101.8933,101.8291,101.8567,7710.0
2016-12-29 13:30:00,111.05,111.06,110.96,111.01,18499.0,101.8658,101.875,101.7833,101.8291,18499.0
2016-12-29 14:00:00,111.01,111.09,110.94,110.97,32710.0,101.8291,101.9025,101.7649,101.7924,32710.0
2016-12-29 14:30:00,110.96,111.02,110.9,111.0,16637.0,101.7833,101.8383,101.7282,101.82,16637.0
2016-12-29 15:00:00,111.05,111.29,110.94,111.29,36799.0,101.8658,102.086,101.7649,102.086,36799.0
2016-12-29 15:30:00,111.28,111.37,111.06,111.14,66502.0,102.0768,102.1594,101.875,101.9484,66502.0
2016-12-30 09:30:00,112.06,112.24,111.51,111.57,76863.0,102.7923,102.9574,102.2878,102.3428,76863.0
2016-12-30 10:00:00,111.54,111.55,111.27,111.4,67354.0,102.3153,102.3245,102.0676,102.1869,67354.0
2016-12-30 10:30:00,111.39,112.03,111.38,111.98,63468.0,102.1777,102.7648,102.1685,102.7189,63468.0
2016-12-30 11:00:00,111.99,112.43,111.94,112.32,39010.0,102.7281,103.1317,102.6822,103.0308,39010.0
2016-12-30 11:30:00,112.31,112.66,112.3,112.36,51624.0,103.0216,103.3427,103.0124,103.0675,51624.0
2016-12-30 12:00:00,112.35,112.45,112.18,112.4,17594.0,103.0583,103.15,102.9024,103.1042,17594.0
2016-12-30 12:30:00,112.39,112.47,112.19,112.33,24270.0,103.095,103.1684,102.9115,103.04,24270.0
2016-12-30 13:00:00,112.28,112.53,112.28,112.41,26517.0,102.9941,103.2234,102.9941,103.1134,26517.0
2016-12-30 13:30:00,112.38,112.49,112.3,112.31,38108.0,103.0858,103.1867,103.0124,103.0216,38108.0
2016-12-30 14:00:00,112.26,112.44,112.24,112.24,15488.0,102.9758,103.1409,102.9574,102.9574,15488.0
2016-12-30 14:30:00,112.21,112.23,111.94,112.14,44547.0,102.9299,102.9482,102.6822,102.8657,44547.0
2016-12-30 15:00:00,112.14,112.4,112.06,112.34,32276.0,102.8657,103.1042,102.7923,103.0491,32276.0
2016-12-30 15:30:00,112.35,112.37,112.04,112.2,98678.0,103.0583,103.0767,102.774,102.9207,98678.0
2017-01-03 09:30:00,110.98,111.28,110.94,111.12,110275.0,101.8016,102.0768,101.7649,101.93,110275.0
2017-01-03 10:00:00,111.07,111.12,110.77,110.93,81990.0,101.8842,101.93,101.609,101.7558,81990.0
2017-01-03 10:30:00,110.93,111.04,110.61,110.77,29341.0,101.7558,101.8567,101.4622,101.609,29341.0
2017-01-03 11:00:00,110.72,110.97,110.65,110.95,22941.0,101.5631,101.7924,101.4989,101.7741,22941.0
2017-01-03 11:30:00,111.13,111.13,110.7,110.85,16606.0,101.9392,101.9392,101.5448,101.6824,16606.0
2017-01-03 12:00:00,110.85,110.93,110.3,110.72,30135.0,101.6824,101.7558,101.1779,101.5631,30135.0
2017-01-03 12:30:00,110.75,110.89,110.69,110.79,19771.0,101.5906,101.7191,101.5356,101.6273,19771.0
2017-01-03 13:00:00,110.83,111.06,110.7,110.72,11129.0,101.664,101.875,101.5448,101.5631,11129.0
2017-01-03 13:30:00,110.75,110.78,110.5,110.55,21962.0,101.5906,101.6182,101.3613,101.4072,21962.0
2017-01-03 14:00:00,110.57,110.65,110.27,110.27,27852.0,101.4255,101.4989,101.1503,101.1503,27852.0
2017-01-03 14:30:00,110.29,110.39,110.14,110.37,22271.0,101.1687,101.2604,101.0311,101.2421,22271.0
2017-01-03 15:00:00,110.41,110.7,110.41,110.52,22170.0,101.2788,101.5448,101.2788,101.3797,22170.0
2017-01-03 15:30:00,110.52,110.69,110.38,110.47,120562.0,101.3797,101.5356,101.2512,101.3338,120562.0
2017-01-04 09:30:00,109.84,110.16,109.62,109.67,101110.0,100.7559,101.0494,100.5541,100.6,101110.0
2017-01-04 10:00:00,109.69,109.96,109.64,109.75,22825.0,100.6183,100.866,100.5724,100.6733,22825.0
2017-01-04 10:30:00,109.73,110.14,109.72,110.14,33637.0,100.655,101.0311,100.6458,101.0311,33637.0
2017-01-04 11:00:00,110.05,110.22,109.91,110.08,30024.0,100.9485,101.1045,100.8201,100.976,30024.0
2017-01-04 11:30:00,110.08,110.26,110.01,110.19,14027.0,100.976,101.1412,100.9118,101.077,14027.0
2017-01-04 12:00:00,110.14,110.24,110.09,110.19,9100.0,101.0311,101.1228,100.9852,101.077,9100.0
2017-01-04 12:30:00,110.25,110.35,110.15,110.17,17691.0,101.132,101.2237,101.0403,101.0586,17691.0
2017-01-04 13:00:00,110.2,110.28,110.04,110.09,3900.0,101.0861,101.1595,100.9394,100.9852,3900.0
2017-01-04 13:30:00,110.12,110.15,109.97,109.98,15256.0,101.0127,101.0403,100.8751,100.8843,15256.0
2017-01-04 14:00:00,109.97,110.28,109.97,110.13,59710.0,100.8751,101.1595,100.8751,101.0219,59710.0
2017-01-04 14:30:00,110.12,110.14,110.03,110.05,12242.0,101.0127,101.0311,100.9302,100.9485,12242.0
2017-01-04 15:00:00,110.06,110.09,110.0,110.0,7002.0,100.9577,100.9852,100.9027,100.9027,7002.0
2017-01-04 15:30:00,109.99,110.09,109.92,109.92,88424.0,100.8935,100.9852,100.8293,100.8293,88424.0
2017-01-05 09:30:00,110.8,111.5,110.75,111.4,41639.0,101.6365,102.2786,101.5906,102.1869,41639.0
2017-01-05 10:00:00,111.33,111.73,111.3,111.63,24037.0,102.1227,102.4896,102.0952,102.3979,24037.0
2017-01-05 10:30:00,111.69,111.9,111.59,111.6,25634.0,102.4529,102.6455,102.3612,102.3703,25634.0
2017-01-05 11:00:00,111.6,111.6,111.17,111.33,44970.0,102.3703,102.3703,101.9759,102.1227,44970.0
2017-01-05 11:30:00,111.39,111.75,111.32,111.75,30631.0,102.1777,102.5079,102.1135,102.5079,30631.0
2017-01-05 12:00:00,111.76,111.84,111.58,111.7,11010.0,102.5171,102.5905,102.352,102.4621,11010.0
2017-01-05 12:30:00,111.61,111.62,111.47,111.58,4000.0,102.3795,102.3887,102.2511,102.352,4000.0
2017-01-05 13:00:00,111.58,111.75,111.5,111.66,26680.0,102.352,102.5079,102.2786,102.4254,26680.0
2017-01-05 13:30:00,111.66,111.66,111.45,111.48,6617.0,102.4254,102.4254,102.2327,102.2603,6617.0
2017-01-05 14:00:00,111.5,111.57,111.46,111.52,12915.0,102.2786,102.3428,102.2419,102.297,12915.0
2017-01-05 14:30:00,111.52,111.56,111.37,111.4,15685.0,102.297,102.3336,102.1594,102.1869,15685.0
2017-01-05 15:00:00,111.4,111.48,111.33,111.39,9501.0,102.1869,102.2603,102.1227,102.1777,9501.0
2017-01-05 15:30:00,111.38,111.51,111.22,111.27,44182.0,102.1685,102.2878,102.0218,102.0676,44182.0
2017-01-06 09:30:00,110.56,110.84,110.3,110.82,51367.0,101.4164,101.6732,101.1779,101.6548,51367.0
2017-01-06 10:00:00,110.73,111.06,110.62,111.0,32157.0,101.5723,101.875,101.4714,101.82,32157.0
2017-01-06 10:30:00,110.96,111.14,110.94,111.12,15680.0,101.7833,101.9484,101.7649,101.93,15680.0
2017-01-06 11:00:00,111.13,111.34,111.08,111.25,18722.0,101.9392,102.1318,101.8933,102.0493,18722.0
2017-01-06 11:30:00,111.25,111.31,111.19,111.23,10572.0,102.0493,102.1043,101.9942,102.0309,10572.0
2017-01-06 12:00:00,111.23,111.4,111.2,111.38,6169.0,102.0309,102.1869,102.0034,102.1685,6169.0
2017-01-06 12:30:00,111.39,111.57,111.34,111.57,5035.0,102.1777,102.3428,102.1318,102.3428,5035.0
2017-01-06 13:00:00,111.57,111.59,111.12,111.12,86773.0,102.3428,102.3612,101.93,101.93,86773.0
2017-01-06 13:30:00,111.17,111.3,111.12,111.19,6900.0,101.9759,102.0952,101.93,101.9942,6900.0
2017-01-06 14:00:00,111.22,111.4,111.19,111.25,12411.0,102.0218,102.1869,101.9942,102.0493,12411.0
2017-01-06 14:30:00,111.29,111.29,111.16,111.22,11293.0,102.086,102.086,101.9667,102.0218,11293.0
2017-01-06 15:00:00,111.22,111.23,111.13,111.2,10974.0,102.0218,102.0309,101.9392,102.0034,10974.0
2017-01-06 15:30:00,111.22,111.23,111.08,111.15,24026.0,102.0218,102.0309,101.8933,101.9576,24026.0
2017-01-09 09:30:00,111.02,111.7,111.01,111.5,75524.0,101.8383,102.4621,101.8291,102.2786,75524.0
2017-01-09 10:00:00,111.54,111.96,111.48,111.96,53721.0,102.3153,102.7006,102.2603,102.7006,53721.0
2017-01-09 10:30:00,111.91,112.23,111.8,112.19,62326.0,102.6547,102.9482,102.5538,102.9115,62326.0
2017-01-09 11:00:00,112.16,112.48,112.15,112.47,37588.0,102.884,103.1776,102.8749,103.1684,37588.0
2017-01-09 11:30:00,112.44,112.55,112.4,112.47,17842.0,103.1409,103.2418,103.1042,103.1684,17842.0
2017-01-09 12:00:00,112.42,112.58,112.29,112.5,14474.0,103.1225,103.2693,103.0033,103.1959,14474.0
2017-01-09 12:30:00,112.46,112.5,112.37,112.42,4950.0,103.1592,103.1959,103.0767,103.1225,4950.0
2017-01-09 13:00:00,112.39,112.73,112.38,112.5,22432.0,103.095,103.4069,103.0858,103.1959,22432.0
2017-01-09 13:30:00,112.51,112.57,112.38,112.38,9562.0,103.2051,103.2601,103.0858,103.0858,9562.0
2017-01-09 14:00:00,112.43,112.55,112.41,112.47,9002.0,103.1317,103.2418,103.1134,103.1684,9002.0
2017-01-09 14:30:00,112.5,112.54,112.39,112.45,38269.0,103.1959,103.2326,103.095,103.15,38269.0
2017-01-09 15:00:00,112.46,112.59,112.4,112.59,22617.0,103.1592,103.2785,103.1042,103.2785,22617.0
2017-01-09 15:30:00,112.55,112.65,112.36,112.47,44245.0,103.2418,103.3335,103.0675,103.1684,44245.0
2017-01-10 09:30:00,112.58,113.01,112.58,112.86,43315.0,103.2693,103.6637,103.2693,103.5261,43315.0
2017-01-10 10:00:00,112.91,112.95,112.77,112.9,16082.0,103.572,103.6087,103.4436,103.5628,16082.0
2017-01-10 10:30:00,112.87,113.13,112.87,113.0,28770.0,103.5353,103.7738,103.5353,103.6546,28770.0
2017-01-10 11:00:00,112.98,113.09,112.69,112.7,32339.0,103.6362,103.7371,103.3702,103.3794,32339.0
2017-01-10 11:30:00,112.71,112.94,112.69,112.91,7706.0,103.3885,103.5995,103.3702,103.572,7706.0
2017-01-10 12:00:00,112.88,113.02,112.78,112.81,13792.0,103.5445,103.6729,103.4528,103.4803,13792.0
2017-01-10 12:30:00,112.85,112.85,112.72,112.85,2826.0,103.517,103.517,103.3977,103.517,2826.0
2017-01-10 13:00:00,112.78,112.85,112.75,112.77,3323.0,103.4528,103.517,103.4252,103.4436,3323.0
2017-01-10 13:30:00,112.83,112.87,112.7,112.7,11862.0,103.4986,103.5353,103.3794,103.3794,11862.0
2017-01-10 14:00:00,112.73,112.8,112.7,112.73,4277.0,103.4069,103.4711,103.3794,103.4069,4277.0
2017-01-10 14:30:00,112.77,112.9,112.75,112.79,17927.0,103.4436,103.5628,103.4252,103.4619,17927.0
2017-01-10 15:00:00,112.86,112.89,112.78,112.82,10525.0,103.5261,103.5537,103.4528,103.4894,10525.0
2017-01-10 15:30:00,112.83,112.89,112.62,112.63,109292.0,103.4986,103.5537,103.306,103.3152,109292.0
2017-01-11 09:30:00,112.25,112.75,112.19,112.62,65387.0,102.9666,103.4252,102.9115,103.306,65387.0
2017-01-11 10:00:00,112.51,112.59,112.27,112.35,12777.0,103.2051,103.2785,102.9849,103.0583,12777.0
2017-01-11 10:30:00,112.49,112.69,112.49,112.64,21908.0,103.1867,103.3702,103.1867,103.3243,21908.0
2017-01-11 11:00:00,112.64,112.67,112.21,112.21,16206.0,103.3243,103.3518,102.9299,102.9299,16206.0
2017-01-11 11:30:00,112.26,112.65,112.2,112.57,19009.0,102.9758,103.3335,102.9207,103.2601,19009.0
2017-01-11 12:00:00,112.62,112.73,112.44,112.69,12739.0,103.306,103.4069,103.1409,103.3702,12739.0
2017-01-11 12:30:00,112.65,112.83,112.63,112.83,6436.0,103.3335,103.4986,103.3152,103.4986,6436.0
2017-01-11 13:00:00,112.81,113.09,112.78,112.85,22924.0,103.4803,103.7371,103.4528,103.517,22924.0
2017-01-11 13:30:00,112.85,113.01,112.82,112.99,12886.0,103.517,103.6637,103.4894,103.6454,12886.0
2017-01-11 14:00:00,113.01,113.08,112.84,113.08,33267.0,103.6637,103.7279,103.5078,103.7279,33267.0
2017-01-11 14:30:00,113.05,113.25,112.94,113.04,18257.0,103.7004,103.8839,103.5995,103.6912,18257.0
2017-01-11 15:00:00,113.05,113.16,113.01,113.08,16917.0,103.7004,103.8013,103.6637,103.7279,16917.0
2017-01-11 15:30:00,113.08,113.51,113.07,113.46,60779.0,103.7279,104.1224,103.7188,104.0765,60779.0
2017-01-12 09:30:00,113.94,114.07,113.49,113.73,92060.0,104.5168,104.6361,104.104,104.3242,92060.0
2017-01-12 10:00:00,113.74,113.89,113.29,113.5,36002.0,104.3334,104.4709,103.9206,104.1132,36002.0
2017-01-12 10:30:00,113.37,113.4,113.09,113.31,17588.0,103.994,104.0215,103.7371,103.9389,17588.0
2017-01-12 11:00:00,113.33,113.64,113.0,113.64,21521.0,103.9573,104.2416,103.6546,104.2416,21521.0
2017-01-12 11:30:00,113.6,113.65,113.44,113.46,17384.0,104.2049,104.2508,104.0582,104.0765,17384.0
2017-01-12 12:00:00,113.5,113.76,113.47,113.73,9098.0,104.1132,104.3517,104.0857,104.3242,9098.0
2017-01-12 12:30:00,113.84,114.19,113.82,114.09,39915.0,104.4251,104.7461,104.4067,104.6544,39915.0
2017-01-12 13:00:00,114.1,114.16,114.03,114.05,16240.0,104.6636,104.7186,104.5994,104.6177,16240.0
2017-01-12 13:30:00,114.06,114.32,114.05,114.28,16236.0,104.6269,104.8654,104.6177,104.8287,16236.0
2017-01-12 14:00:00,114.3,114.35,114.13,114.22,25393.0,104.847,104.8929,104.6911,104.7737,25393.0
2017-01-12 14:30:00,114.22,114.73,114.22,114.69,86006.0,104.7737,105.2415,104.7737,105.2048,86006.0
2017-01-12 15:00:00,114.68,114.78,114.48,114.58,40132.0,105.1956,105.2873,105.0122,105.1039,40132.0
2017-01-12 15:30:00,114.6,114.82,114.47,114.8,142597.0,105.1222,105.324,105.003,105.3057,142597.0
2017-01-13 09:30:00,114.77,115.06,114.75,114.85,51755.0,105.2782,105.5442,105.2598,105.3516,51755.0
2017-01-13 10:00:00,114.83,115.23,114.83,115.12,41172.0,105.3332,105.7001,105.3332,105.5992,41172.0
2017-01-13 10:30:00,115.12,115.28,115.1,115.23,21047.0,105.5992,105.746,105.5809,105.7001,21047.0
2017-01-13 11:00:00,115.19,115.19,114.98,115.17,21288.0,105.6634,105.6634,105.4708,105.6451,21288.0
2017-01-13 11:30:00,115.21,115.34,115.19,115.34,8446.0,105.6818,105.801,105.6634,105.801,8446.0
2017-01-13 12:00:00,115.28,115.31,115.12,115.14,10500.0,105.746,105.7735,105.5992,105.6176,10500.0
2017-01-13 12:30:00,115.11,115.26,115.11,115.23,14240.0,105.5901,105.7276,105.5901,105.7001,14240.0
2017-01-13 13:00:00,115.22,115.4,115.21,115.37,15269.0,105.691,105.8561,105.6818,105.8285,15269.0
2017-01-13 13:30:00,115.38,115.45,115.38,115.45,19030.0,105.8377,105.9019,105.8377,105.9019,19030.0
2017-01-13 14:00:00,115.44,115.44,115.12,115.25,104060.0,105.8928,105.8928,105.5992,105.7185,104060.0
2017-01-13 14:30:00,115.24,115.48,115.24,115.44,28058.0,105.7093,105.9295,105.7093,105.8928,28058.0
2017-01-13 15:00:00,115.47,115.54,115.42,115.47,13700.0,105.9203,105.9845,105.8744,105.9203,13700.0
2017-01-13 15:30:00,115.48,115.5,115.28,115.3,162640.0,105.9295,105.9478,105.746,105.7643,162640.0
2017-01-17 09:30:00,115.63,115.84,115.48,115.57,113426.0,106.067,106.2597,105.9295,106.012,113426.0
2017-01-17 10:00:00,115.59,115.89,115.5,115.84,109201.0,106.0304,106.3055,105.9478,106.2597,109201.0
2017-01-17 10:30:00,115.83,115.91,115.5,115.65,108024.0,106.2505,106.3239,105.9478,106.0854,108024.0
2017-01-17 11:00:00,115.58,115.62,114.89,115.1,27345.0,106.0212,106.0579,105.3882,105.5809,27345.0
2017-01-17 11:30:00,115.07,115.73,115.05,115.71,68577.0,105.5534,106.1588,105.535,106.1404,68577.0
2017-01-17 12:00:00,115.7,116.12,115.6,116.07,69225.0,106.1313,106.5165,106.0395,106.4707,69225.0
2017-01-17 12:30:00,116.03,116.32,115.93,115.96,95747.0,106.434,106.7,106.3422,106.3698,95747.0
2017-01-17 13:00:00,115.92,116.0,115.65,115.65,44720.0,106.3331,106.4064,106.0854,106.0854,44720.0
2017-01-17 13:30:00,115.65,115.65,115.24,115.58,42736.0,106.0854,106.0854,105.7093,106.0212,42736.0
2017-01-17 14:00:00,115.52,115.88,115.51,115.87,31977.0,105.9661,106.2964,105.957,106.2872,31977.0
2017-01-17 14:30:00,115.84,115.84,115.58,115.72,31408.0,106.2597,106.2597,106.0212,106.1496,31408.0
2017-01-17 15:00:00,115.7,116.21,115.62,116.02,99848.0,106.1313,106.5991,106.0579,106.4248,99848.0
2017-01-17 15:30:00,116.03,116.22,115.69,115.91,217106.0,106.434,106.6083,106.1221,106.3239,217106.0
2017-01-18 09:30:00,122.13,125.88,121.94,125.03,876356.0,112.0295,115.4693,111.8552,114.6896,876356.0
2017-01-18 10:00:00,124.94,125.06,123.59,123.66,466069.0,114.6071,114.7172,113.3687,113.4329,466069.0
2017-01-18 10:30:00,123.66,124.19,123.11,123.23,338595.0,113.4329,113.9191,112.9284,113.0385,338595.0
2017-01-18 11:00:00,123.23,123.65,123.07,123.1,143325.0,113.0385,113.4238,112.8917,112.9193,143325.0
2017-01-18 11:30:00,123.15,123.38,122.52,122.59,375064.0,112.9651,113.1761,112.3872,112.4514,375064.0
2017-01-18 12:00:00,122.59,123.68,122.59,123.62,84768.0,112.4514,113.4513,112.4514,113.3962,84768.0
2017-01-18 12:30:00,123.64,123.79,123.5,123.59,77059.0,113.4146,113.5522,113.2862,113.3687,77059.0
2017-01-18 13:00:00,123.57,123.73,123.36,123.46,123335.0,113.3504,113.4972,113.1578,113.2495,123335.0
2017-01-18 13:30:00,123.5,123.5,122.9,123.07,190976.0,113.2862,113.2862,112.7358,112.8917,190976.0
2017-01-18 14:00:00,123.09,123.35,122.61,122.74,51377.0,112.9101,113.1486,112.4698,112.589,51377.0
2017-01-18 14:30:00,122.72,122.89,122.5,122.84,42581.0,112.5707,112.7266,112.3689,112.6808,42581.0
2017-01-18 15:00:00,122.84,123.15,122.73,122.86,84817.0,112.6808,112.9651,112.5799,112.6991,84817.0
2017-01-18 15:30:00,122.85,123.11,122.66,122.94,195045.0,112.6899,112.9284,112.5156,112.7725,195045.0
2017-01-19 09:30:00,120.86,121.84,120.86,121.84,207770.0,110.8645,111.7635,110.8645,111.7635,207770.0
2017-01-19 10:00:00,121.85,121.98,120.46,120.72,195862.0,111.7726,111.8919,110.4976,110.7361,195862.0
2017-01-19 10:30:00,120.71,120.93,120.55,120.81,79985.0,110.7269,110.9287,110.5801,110.8186,79985.0
2017-01-19 11:00:00,120.79,121.88,120.68,121.88,163148.0,110.8003,111.8002,110.6994,111.8002,163148.0
2017-01-19 11:30:00,121.82,121.98,121.45,121.69,45211.0,111.7451,111.8919,111.4057,111.6259,45211.0
2017-01-19 12:00:00,121.66,121.99,121.57,121.96,45350.0,111.5983,111.9011,111.5158,111.8735,45350.0
2017-01-19 12:30:00,121.96,121.97,121.77,121.88,21433.0,111.8735,111.8827,111.6992,111.8002,21433.0
2017-01-19 13:00:00,121.89,121.97,121.56,121.78,22337.0,111.8093,111.8827,111.5066,111.7084,22337.0
2017-01-19 13:30:00,121.79,121.91,121.73,121.88,17882.0,111.7176,111.8277,111.6626,111.8002,17882.0
2017-01-19 14:00:00,121.84,121.84,121.4,121.7,33286.0,111.7635,111.7635,111.3598,111.635,33286.0
2017-01-19 14:30:00,121.64,121.88,121.26,121.27,76698.0,111.58,111.8002,111.2314,111.2406,76698.0
2017-01-19 15:00:00,121.3,121.58,121.21,121.48,35877.0,111.2681,111.525,111.1856,111.4332,35877.0
2017-01-19 15:30:00,121.49,121.96,121.46,121.84,101761.0,111.4424,111.8735,111.4149,111.7635,101761.0
2017-01-20 09:30:00,121.52,122.31,121.52,122.03,175404.0,111.4699,112.1946,111.4699,111.9377,175404.0
2017-01-20 10:00:00,122.07,122.07,121.7,121.76,24281.0,111.9744,111.9744,111.635,111.6901,24281.0
2017-01-20 10:30:00,121.76,121.86,121.57,121.78,26394.0,111.6901,111.7818,111.5158,111.7084,26394.0
2017-01-20 11:00:00,121.8,122.04,121.77,121.95,20491.0,111.7268,111.9469,111.6992,111.8644,20491.0
2017-01-20 11:30:00,121.98,122.2,121.75,122.11,19923.0,111.8919,112.0937,111.6809,112.0111,19923.0
2017-01-20 12:00:00,122.11,122.21,121.7,121.91,18650.0,112.0111,112.1029,111.635,111.8277,18650.0
2017-01-20 12:30:00,121.86,121.89,121.65,121.78,11741.0,111.7818,111.8093,111.5892,111.7084,11741.0
2017-01-20 13:00:00,121.78,121.94,121.74,121.81,5820.0,111.7084,111.8552,111.6717,111.7359,5820.0
2017-01-20 13:30:00,121.84,121.98,121.75,121.76,8150.0,111.7635,111.8919,111.6809,111.6901,8150.0
2017-01-20 14:00:00,121.86,121.93,121.75,121.84,8405.0,111.7818,111.846,111.6809,111.7635,8405.0
2017-01-20 14:30:00,121.87,122.13,121.78,122.11,8142.0,111.791,112.0295,111.7084,112.0111,8142.0
2017-01-20 15:00:00,122.07,122.27,122.07,122.13,22681.0,111.9744,112.1579,111.9744,112.0295,22681.0
2017-01-20 15:30:00,122.1,122.17,121.93,122.05,52529.0,112.002,112.0662,111.846,111.9561,52529.0
2017-01-23 09:30:00,121.97,122.0,121.35,121.43,120573.0,111.8827,111.9102,111.314,111.3874,120573.0
2017-01-23 10:00:00,121.43,121.44,120.8,120.8,57375.0,111.3874,111.3965,110.8095,110.8095,57375.0
2017-01-23 10:30:00,120.81,121.28,120.6,121.12,53286.0,110.8186,111.2498,110.626,111.103,53286.0
2017-01-23 11:00:00,121.14,121.44,121.11,121.37,42321.0,111.1214,111.3965,111.0938,111.3323,42321.0
2017-01-23 11:30:00,121.45,121.6,121.05,121.17,34260.0,111.4057,111.5433,111.0388,111.1489,34260.0
2017-01-23 12:00:00,121.26,121.48,121.15,121.47,23203.0,111.2314,111.4332,111.1305,111.4241,23203.0
2017-01-23 12:30:00,121.45,121.62,121.42,121.62,31128.0,111.4057,111.5617,111.3782,111.5617,31128.0
2017-01-23 13:00:00,121.6,121.79,121.58,121.71,11351.0,111.5433,111.7176,111.525,111.6442,11351.0
2017-01-23 13:30:00,121.65,121.92,121.53,121.75,16132.0,111.5892,111.8368,111.4791,111.6809,16132.0
2017-01-23 14:00:00,121.74,121.81,121.68,121.73,7021.0,111.6717,111.7359,111.6167,111.6626,7021.0
2017-01-23 14:30:00,121.76,121.92,121.63,121.91,9065.0,111.6901,111.8368,111.5708,111.8277,9065.0
2017-01-23 15:00:00,121.89,122.23,121.88,122.18,59881.0,111.8093,112.1212,111.8002,112.0753,59881.0
2017-01-23 15:30:00,122.17,122.32,122.13,122.19,126930.0,112.0662,112.2038,112.0295,112.0845,126930.0
2017-01-24 09:30:00,122.28,123.0,122.25,122.32,148330.0,112.1671,112.8275,112.1396,112.2038,148330.0
2017-01-24 10:00:00,122.35,122.64,122.18,122.49,81058.0,112.2313,112.4973,112.0753,112.3597,81058.0
2017-01-24 10:30:00,122.51,122.66,122.46,122.66,18193.0,112.378,112.5156,112.3322,112.5156,18193.0
2017-01-24 11:00:00,122.62,122.74,122.43,122.44,14554.0,112.479,112.589,112.3047,112.3138,14554.0
2017-01-24 11:30:00,122.44,122.47,122.34,122.43,45202.0,112.3138,112.3414,112.2221,112.3047,45202.0
2017-01-24 12:00:00,122.43,122.47,122.07,122.14,28855.0,112.3047,112.3414,111.9744,112.0386,28855.0
2017-01-24 12:30:00,122.2,122.2,122.07,122.18,14736.0,112.0937,112.0937,111.9744,112.0753,14736.0
2017-01-24 13:00:00,122.15,122.29,122.13,122.26,25105.0,112.0478,112.1762,112.0295,112.1487,25105.0
2017-01-24 13:30:00,122.27,122.71,122.24,122.63,23927.0,112.1579,112.5615,112.1304,112.4881,23927.0
2017-01-24 14:00:00,122.63,122.74,122.47,122.51,29651.0,112.4881,112.589,112.3414,112.378,29651.0
2017-01-24 14:30:00,122.54,122.65,122.35,122.56,30440.0,112.4056,112.5065,112.2313,112.4239,30440.0
2017-01-24 15:00:00,122.59,122.79,122.57,122.68,31978.0,112.4514,112.6349,112.4331,112.534,31978.0
2017-01-24 15:30:00,122.67,122.71,122.47,122.54,76045.0,112.5248,112.5615,112.3414,112.4056,76045.0
2017-01-25 09:30:00,122.51,122.97,122.41,122.47,70633.0,112.378,112.8,112.2863,112.3414,70633.0
2017-01-25 10:00:00,122.5,122.91,122.43,122.53,35497.0,112.3689,112.745,112.3047,112.3964,35497.0
2017-01-25 10:30:00,122.52,122.6,122.43,122.51,26269.0,112.3872,112.4606,112.3047,112.378,26269.0
2017-01-25 11:00:00,122.48,122.57,122.27,122.45,20143.0,112.3505,112.4331,112.1579,112.323,20143.0
2017-01-25 11:30:00,122.44,122.67,122.4,122.45,8243.0,112.3138,112.5248,112.2771,112.323,8243.0
2017-01-25 12:00:00,122.47,122.52,122.34,122.47,9973.0,112.3414,112.3872,112.2221,112.3414,9973.0
2017-01-25 12:30:00,122.47,122.52,122.28,122.34,9000.0,112.3414,112.3872,112.1671,112.2221,9000.0
2017-01-25 13:00:00,122.43,122.9,122.41,122.76,10639.0,112.3047,112.7358,112.2863,112.6074,10639.0
2017-01-25 13:30:00,122.78,122.91,122.69,122.78,17643.0,112.6257,112.745,112.5432,112.6257,17643.0
2017-01-25 14:00:00,122.88,122.89,122.68,122.7,13681.0,112.7174,112.7266,112.534,112.5523,13681.0
2017-01-25 14:30:00,122.69,122.73,122.51,122.55,25196.0,112.5432,112.5799,112.378,112.4147,25196.0
2017-01-25 15:00:00,122.59,122.77,122.56,122.77,24310.0,112.4514,112.6165,112.4239,112.6165,24310.0
2017-01-25 15:30:00,122.77,122.82,122.68,122.74,41782.0,112.6165,112.6624,112.534,112.589,41782.0
2017-01-26 09:30:00,121.3,122.16,121.12,121.93,89362.0,111.2681,112.057,111.103,111.846,89362.0
2017-01-26 10:00:00,121.99,122.05,121.44,121.44,28412.0,111.9011,111.9561,111.3965,111.3965,28412.0
2017-01-26 10:30:00,121.39,121.51,121.25,121.25,42611.0,111.3507,111.4608,111.2223,111.2223,42611.0
2017-01-26 11:00:00,121.21,121.4,121.11,121.35,41062.0,111.1856,111.3598,111.0938,111.314,41062.0
2017-01-26 11:30:00,121.37,121.57,121.15,121.33,27115.0,111.3323,111.5158,111.1305,111.2956,27115.0
2017-01-26 12:00:00,121.31,121.38,121.14,121.37,13046.0,111.2773,111.3415,111.1214,111.3323,13046.0
2017-01-26 12:30:00,121.29,121.63,121.29,121.58,9242.0,111.2589,111.5708,111.2589,111.525,9242.0
2017-01-26 13:00:00,121.53,121.63,121.5,121.52,27918.0,111.4791,111.5708,111.4516,111.4699,27918.0
2017-01-26 13:30:00,121.48,121.56,121.37,121.51,33776.0,111.4332,111.5066,111.3323,111.4608,33776.0
2017-01-26 14:00:00,121.52,121.63,121.45,121.48,42104.0,111.4699,111.5708,111.4057,111.4332,42104.0
2017-01-26 14:30:00,121.48,121.51,121.43,121.44,31566.0,111.4332,111.4608,111.3874,111.3965,31566.0
2017-01-26 15:00:00,121.43,121.43,121.18,121.19,43583.0,111.3874,111.3874,111.158,111.1672,43583.0
2017-01-26 15:30:00,121.2,121.25,121.07,121.16,66924.0,111.1764,111.2223,111.0571,111.1397,66924.0
2017-01-27 09:30:00,121.44,121.87,121.04,121.16,93860.0,111.3965,111.791,111.0296,111.1397,93860.0
2017-01-27 10:00:00,121.24,121.46,121.19,121.38,34869.0,111.2131,111.4149,111.1672,111.3415,34869.0
2017-01-27 10:30:00,121.39,121.75,121.38,121.58,11973.0,111.3507,111.6809,111.3415,111.525,11973.0
2017-01-27 11:00:00,121.63,121.69,121.26,121.39,45088.0,111.5708,111.6259,111.2314,111.3507,45088.0
2017-01-27 11:30:00,121.42,121.67,121.29,121.56,26382.0,111.3782,111.6075,111.2589,111.5066,26382.0
2017-01-27 12:00:00,121.58,121.59,121.36,121.4,13370.0,111.525,111.5341,111.3232,111.3598,13370.0
2017-01-27 12:30:00,121.43,121.7,121.38,121.67,17018.0,111.3874,111.635,111.3415,111.6075,17018.0
2017-01-27 13:00:00,121.72,121.96,121.67,121.95,15424.0,111.6534,111.8735,111.6075,111.8644,15424.0
2017-01-27 13:30:00,121.92,121.98,121.86,121.9,11441.0,111.8368,111.8919,111.7818,111.8185,11441.0
2017-01-27 14:00:00,121.89,121.9,121.68,121.74,11136.0,111.8093,111.8185,111.6167,111.6717,11136.0
2017-01-27 14:30:00,121.85,122.08,121.8,122.06,28517.0,111.7726,111.9836,111.7268,111.9653,28517.0
2017-01-27 15:00:00,122.08,122.08,121.89,121.9,29606.0,111.9836,111.9836,111.8093,111.8185,29606.0
2017-01-27 15:30:00,121.9,121.9,121.69,121.75,115303.0,111.8185,111.8185,111.6259,111.6809,115303.0
2017-01-30 09:30:00,120.91,121.0,120.02,120.49,73844.0,110.9104,110.9929,110.094,110.5251,73844.0
2017-01-30 10:00:00,120.5,120.65,120.12,120.23,29076.0,110.5343,110.6719,110.1857,110.2866,29076.0
2017-01-30 10:30:00,120.3,120.51,120.04,120.23,42131.0,110.3508,110.5435,110.1123,110.2866,42131.0
2017-01-30 11:00:00,120.23,120.73,120.19,120.57,146663.0,110.2866,110.7453,110.2499,110.5985,146663.0
2017-01-30 11:30:00,120.6,121.32,120.6,121.25,47132.0,110.626,111.2865,110.626,111.2223,47132.0
2017-01-30 12:00:00,121.23,121.41,121.18,121.35,21651.0,111.2039,111.369,111.158,111.314,21651.0
2017-01-30 12:30:00,121.29,121.41,121.17,121.25,13081.0,111.2589,111.369,111.1489,111.2223,13081.0
2017-01-30 13:00:00,121.23,121.33,121.13,121.2,18861.0,111.2039,111.2956,111.1122,111.1764,18861.0
2017-01-30 13:30:00,121.2,121.66,121.15,121.65,67103.0,111.1764,111.5983,111.1305,111.5892,67103.0
2017-01-30 14:00:00,121.66,121.67,121.51,121.6,21416.0,111.5983,111.6075,111.4608,111.5433,21416.0
2017-01-30 14:30:00,121.6,121.84,121.54,121.84,24848.0,111.5433,111.7635,111.4883,111.7635,24848.0
2017-01-30 15:00:00,121.81,121.83,121.61,121.78,52204.0,111.7359,111.7543,111.5525,111.7084,52204.0
2017-01-30 15:30:00,121.77,121.86,121.58,121.71,87991.0,111.6992,111.7818,111.525,111.6442,87991.0
2017-01-31 09:30:00,121.64,121.83,121.22,121.51,74749.0,111.58,111.7543,111.1947,111.4608,74749.0
2017-01-31 10:00:00,121.47,121.74,120.99,121.59,41709.0,111.4241,111.6717,110.9838,111.5341,41709.0
2017-01-31 10:30:00,121.53,121.73,121.39,121.65,42575.0,111.4791,111.6626,111.3507,111.5892,42575.0
2017-01-31 11:00:00,121.66,122.0,121.5,121.52,32179.0,111.5983,111.9102,111.4516,111.4699,32179.0
2017-01-31 11:30:00,121.53,121.75,121.32,121.47,70724.0,111.4791,111.6809,111.2865,111.4241,70724.0
2017-01-31 12:00:00,121.47,121.64,121.44,121.57,7098.0,111.4241,111.58,111.3965,111.5158,7098.0
2017-01-31 12:30:00,121.6,121.63,121.51,121.51,12238.0,111.5433,111.5708,111.4608,111.4608,12238.0
2017-01-31 13:00:00,121.5,121.67,121.4,121.53,78449.0,111.4516,111.6075,111.3598,111.4791,78449.0
2017-01-31 13:30:00,121.52,121.52,121.34,121.35,14859.0,111.4699,111.4699,111.3048,111.314,14859.0
2017-01-31 14:00:00,121.36,121.58,121.3,121.48,19939.0,111.3232,111.525,111.2681,111.4332,19939.0
2017-01-31 14:30:00,121.47,121.55,121.4,121.55,4805.0,111.4241,111.4974,111.3598,111.4974,4805.0
2017-01-31 15:00:00,121.55,121.77,121.51,121.59,39937.0,111.4974,111.6992,111.4608,111.5341,39937.0
2017-01-31 15:30:00,121.58,121.79,121.39,121.39,111310.0,111.525,111.7176,111.3507,111.3507,111310.0
2017-02-01 09:30:00,121.65,122.11,121.45,121.68,103517.0,111.5892,112.0111,111.4057,111.6167,103517.0
2017-02-01 10:00:00,121.61,121.7,121.36,121.47,36885.0,111.5525,111.635,111.3232,111.4241,36885.0
2017-02-01 10:30:00,121.39,121.51,121.2,121.37,22700.0,111.3507,111.4608,111.1764,111.3323,22700.0
2017-02-01 11:00:00,121.32,121.48,121.25,121.25,32376.0,111.2865,111.4332,111.2223,111.2223,32376.0
2017-02-01 11:30:00,121.28,121.44,121.09,121.36,34221.0,111.2498,111.3965,111.0755,111.3232,34221.0
2017-02-01 12:00:00,121.37,121.54,121.35,121.36,16804.0,111.3323,111.4883,111.314,111.3232,16804.0
2017-02-01 12:30:00,121.4,121.58,121.31,121.36,23470.0,111.3598,111.525,111.2773,111.3232,23470.0
2017-02-01 13:00:00,121.34,121.46,121.29,121.37,21782.0,111.3048,111.4149,111.2589,111.3323,21782.0
2017-02-01 13:30:00,121.4,121.4,121.06,121.08,23188.0,111.3598,111.3598,111.048,111.0663,23188.0
2017-02-01 14:00:00,121.11,121.61,121.1,121.46,74962.0,111.0938,111.5525,111.0847,111.4149,74962.0
2017-02-01 14:30:00,121.46,121.46,121.22,121.36,36924.0,111.4149,111.4149,111.1947,111.3232,36924.0
2017-02-01 15:00:00,121.36,121.43,121.24,121.43,28402.0,111.3232,111.3874,111.2131,111.3874,28402.0
2017-02-01 15:30:00,121.41,121.49,121.0,121.3,131224.0,111.369,111.4424,110.9929,111.2681,131224.0
2017-02-02 09:30:00,123.09,123.19,122.43,122.72,141388.0,112.9101,113.0018,112.3047,112.5707,141388.0
2017-02-02 10:00:00,122.69,122.86,122.37,122.75,76139.0,112.5432,112.6991,112.2496,112.5982,76139.0
2017-02-02 10:30:00,122.8,122.8,122.49,122.65,26969.0,112.6441,112.6441,112.3597,112.5065,26969.0
2017-02-02 11:00:00,122.71,122.88,122.57,122.69,47847.0,112.5615,112.7174,112.4331,112.5432,47847.0
2017-02-02 11:30:00,122.7,122.85,122.43,122.54,31462.0,112.5523,112.6899,112.3047,112.4056,31462.0
2017-02-02 12:00:00,122.46,122.53,122.29,122.42,24606.0,112.3322,112.3964,112.1762,112.2955,24606.0
2017-02-02 12:30:00,122.44,122.61,122.44,122.46,16398.0,112.3138,112.4698,112.3138,112.3322,16398.0
2017-02-02 13:00:00,122.5,122.56,122.46,122.52,16615.0,112.3689,112.4239,112.3322,112.3872,16615.0
2017-02-02 13:30:00,122.53,122.75,122.45,122.52,12985.0,112.3964,112.5982,112.323,112.3872,12985.0
2017-02-02 14:00:00,122.54,122.6,122.4,122.49,15307.0,112.4056,112.4606,112.2771,112.3597,15307.0
2017-02-02 14:30:00,122.44,122.56,122.31,122.54,24390.0,112.3138,112.4239,112.1946,112.4056,24390.0
2017-02-02 15:00:00,122.56,122.67,122.49,122.67,45220.0,112.4239,112.5248,112.3597,112.5248,45220.0
2017-02-02 15:30:00,122.62,122.77,122.58,122.74,47915.0,112.479,112.6165,112.4423,112.589,47915.0
2017-02-03 09:30:00,122.91,123.43,122.87,123.19,88177.0,112.745,113.222,112.7083,113.0018,88177.0
2017-02-03 10:00:00,123.21,123.47,123.17,123.38,18303.0,113.0202,113.2587,112.9835,113.1761,18303.0
2017-02-03 10:30:00,123.39,123.57,123.29,123.41,11289.0,113.1853,113.3504,113.0935,113.2036,11289.0
2017-02-03 11:00:00,123.41,123.54,123.32,123.32,17989.0,113.2036,113.3229,113.1211,113.1211,17989.0
2017-02-03 11:30:00,123.28,123.42,123.03,123.15,15338.0,113.0844,113.2128,112.855,112.9651,15338.0
2017-02-03 12:00:00,123.21,123.3,123.1,123.27,11800.0,113.0202,113.1027,112.9193,113.0752,11800.0
2017-02-03 12:30:00,123.39,123.47,123.31,123.44,15723.0,113.1853,113.2587,113.1119,113.2311,15723.0
2017-02-03 13:00:00,123.49,123.49,123.26,123.41,9436.0,113.277,113.277,113.066,113.2036,9436.0
2017-02-03 13:30:00,123.43,123.5,123.4,123.5,14268.0,113.222,113.2862,113.1944,113.2862,14268.0
2017-02-03 14:00:00,123.5,123.54,123.38,123.4,13716.0,113.2862,113.3229,113.1761,113.1944,13716.0
2017-02-03 14:30:00,123.46,123.51,123.41,123.42,5703.0,113.2495,113.2953,113.2036,113.2128,5703.0
2017-02-03 15:00:00,123.4,123.41,123.25,123.25,16655.0,113.1944,113.2036,113.0568,113.0568,16655.0
2017-02-03 15:30:00,123.24,123.24,122.99,123.01,49800.0,113.0477,113.0477,112.8184,112.8367,49800.0
2017-02-06 09:30:00,122.24,122.63,122.18,122.57,21830.0,112.1304,112.4881,112.0753,112.4331,21830.0
2017-02-06 10:00:00,122.56,122.56,122.32,122.43,36034.0,112.4239,112.4239,112.2038,112.3047,36034.0
2017-02-06 10:30:00,122.44,122.51,122.27,122.34,8889.0,112.3138,112.378,112.1579,112.2221,8889.0
2017-02-06 11:00:00,122.34,122.56,122.26,122.47,28666.0,112.2221,112.4239,112.1487,112.3414,28666.0
2017-02-06 11:30:00,122.5,122.56,122.33,122.33,19121.0,112.3689,112.4239,112.2129,112.2129,19121.0
2017-02-06 12:00:00,122.33,122.36,122.29,122.32,3831.0,112.2129,112.2405,112.1762,112.2038,3831.0
2017-02-06 12:30:00,122.31,122.31,122.09,122.09,4716.0,112.1946,112.1946,111.9928,111.9928,4716.0
2017-02-06 13:00:00,122.1,122.13,121.88,121.88,6817.0,112.002,112.0295,111.8002,111.8002,6817.0
2017-02-06 13:30:00,121.95,122.17,121.87,122.17,5200.0,111.8644,112.0662,111.791,112.0662,5200.0
2017-02-06 14:00:00,122.18,122.2,122.07,122.18,2961.0,112.0753,112.0937,111.9744,112.0753,2961.0
2017-02-06 14:30:00,122.18,122.26,122.14,122.16,14487.0,112.0753,112.1487,112.0386,112.057,14487.0
2017-02-06 15:00:00,122.13,122.21,122.07,122.21,17741.0,112.0295,112.1029,111.9744,112.1029,17741.0
2017-02-06 15:30:00,122.23,122.28,122.13,122.22,28219.0,112.1212,112.1671,112.0295,112.112,28219.0
2017-02-07 09:30:00,122.03,122.44,121.87,122.41,73722.0,111.9377,112.3138,111.791,112.2863,73722.0
2017-02-07 10:00:00,122.41,123.04,122.41,122.95,74840.0,112.2863,112.8642,112.2863,112.7817,74840.0
2017-02-07 10:30:00,122.92,123.0,122.8,122.91,69071.0,112.7541,112.8275,112.6441,112.745,69071.0
2017-02-07 11:00:00,122.94,123.19,122.85,122.86,65566.0,112.7725,113.0018,112.6899,112.6991,65566.0
2017-02-07 11:30:00,122.93,123.26,122.83,123.24,10677.0,112.7633,113.066,112.6716,113.0477,10677.0
2017-02-07 12:00:00,123.27,123.41,123.26,123.32,12378.0,113.0752,113.2036,113.066,113.1211,12378.0
2017-02-07 12:30:00,123.26,123.33,123.1,123.23,22551.0,113.066,113.1302,112.9193,113.0385,22551.0
2017-02-07 13:00:00,123.22,123.45,123.19,123.4,19571.0,113.0293,113.2403,113.0018,113.1944,19571.0
2017-02-07 13:30:00,123.39,123.57,123.36,123.57,20113.0,113.1853,113.3504,113.1578,113.3504,20113.0
2017-02-07 14:00:00,123.49,123.55,123.41,123.45,14185.0,113.277,113.332,113.2036,113.2403,14185.0
2017-02-07 14:30:00,123.47,123.53,123.42,123.43,12975.0,113.2587,113.3137,113.2128,113.222,12975.0
2017-02-07 15:00:00,123.43,123.52,123.31,123.31,24029.0,113.222,113.3045,113.1119,113.1119,24029.0
2017-02-07 15:30:00,123.35,123.37,123.2,123.25,63162.0,113.1486,113.1669,113.011,113.0568,63162.0
2017-02-08 09:30:00,123.41,123.8,122.99,123.2,49853.0,113.2036,113.5614,112.8184,113.011,49853.0
2017-02-08 10:00:00,123.17,123.48,123.11,123.38,28215.0,112.9835,113.2678,112.9284,113.1761,28215.0
2017-02-08 10:30:00,123.38,123.42,123.08,123.36,25358.0,113.1761,113.2128,112.9009,113.1578,25358.0
2017-02-08 11:00:00,123.41,123.78,123.38,123.7,18735.0,113.2036,113.543,113.1761,113.4696,18735.0
2017-02-08 11:30:00,123.69,123.69,123.52,123.65,14870.0,113.4605,113.4605,113.3045,113.4238,14870.0
2017-02-08 12:00:00,123.65,123.78,123.63,123.72,13104.0,113.4238,113.543,113.4054,113.488,13104.0
2017-02-08 12:30:00,123.72,123.79,123.62,123.75,135633.0,113.488,113.5522,113.3962,113.5155,135633.0
2017-02-08 13:00:00,123.73,123.87,123.72,123.78,181989.0,113.4972,113.6256,113.488,113.543,181989.0
2017-02-08 13:30:00,123.78,124.09,123.78,124.02,77377.0,113.543,113.8274,113.543,113.7632,77377.0
2017-02-08 14:00:00,124.02,124.19,123.95,124.17,36020.0,113.7632,113.9191,113.699,113.9008,36020.0
2017-02-08 14:30:00,124.14,124.2,124.06,124.16,34923.0,113.8732,113.9283,113.7999,113.8916,34923.0
2017-02-08 15:00:00,124.17,124.22,124.07,124.22,26706.0,113.9008,113.9466,113.809,113.9466,26706.0
2017-02-08 15:30:00,124.2,124.26,123.91,124.08,94655.0,113.9283,113.9833,113.6623,113.8182,94655.0
2017-02-09 09:30:00,124.41,124.87,124.32,124.57,61776.0,114.1209,114.5429,114.0384,114.2677,61776.0
2017-02-09 10:00:00,124.56,124.86,124.49,124.86,54028.0,114.2585,114.5337,114.1943,114.5337,54028.0
2017-02-09 10:30:00,124.87,125.05,124.8,124.89,105005.0,114.5429,114.708,114.4787,114.5612,105005.0
2017-02-09 11:00:00,124.91,125.3,124.82,125.3,27127.0,114.5796,114.9373,114.497,114.9373,27127.0
2017-02-09 11:30:00,125.31,125.44,125.1,125.41,24716.0,114.9465,115.0657,114.7538,115.0382,24716.0
2017-02-09 12:00:00,125.37,125.55,125.19,125.21,13623.0,115.0015,115.1666,114.8364,114.8548,13623.0
2017-02-09 12:30:00,125.22,125.24,124.92,125.13,14712.0,114.8639,114.8823,114.5887,114.7814,14712.0
2017-02-09 13:00:00,125.1,125.1,124.93,124.94,8105.0,114.7538,114.7538,114.5979,114.6071,8105.0
2017-02-09 13:30:00,124.92,125.07,124.89,124.94,9903.0,114.5887,114.7263,114.5612,114.6071,9903.0
2017-02-09 14:00:00,124.94,125.01,124.82,124.87,9900.0,114.6071,114.6713,114.497,114.5429,9900.0
2017-02-09 14:30:00,124.86,124.93,124.72,124.8,13191.0,114.5337,114.5979,114.4053,114.4787,13191.0
2017-02-09 15:00:00,124.86,124.96,124.54,124.54,13573.0,114.5337,114.6254,114.2402,114.2402,13573.0
2017-02-09 15:30:00,124.55,124.67,124.41,124.55,97107.0,114.2493,114.3594,114.1209,114.2493,97107.0
2017-02-10 09:30:00,124.8,124.8,124.36,124.47,36812.0,114.4787,114.4787,114.075,114.176,36812.0
2017-02-10 10:00:00,124.49,124.54,124.15,124.26,39682.0,114.1943,114.2402,113.8824,113.9833,39682.0
2017-02-10 10:30:00,124.23,124.55,124.23,124.46,13005.0,113.9558,114.2493,113.9558,114.1668,13005.0
2017-02-10 11:00:00,124.47,124.8,124.27,124.79,27825.0,114.176,114.4787,113.9925,114.4695,27825.0
2017-02-10 11:30:00,124.78,124.92,124.58,124.68,25071.0,114.4603,114.5887,114.2769,114.3686,25071.0
2017-02-10 12:00:00,124.65,125.06,124.63,124.97,11952.0,114.3411,114.7172,114.3227,114.6346,11952.0
2017-02-10 12:30:00,124.89,125.09,124.89,125.06,5850.0,114.5612,114.7447,114.5612,114.7172,5850.0
2017-02-10 13:00:00,125.03,125.25,125.03,125.09,9271.0,114.6896,114.8914,114.6896,114.7447,9271.0
2017-02-10 13:30:00,125.08,125.25,124.99,125.01,7175.0,114.7355,114.8914,114.6529,114.6713,7175.0
2017-02-10 14:00:00,125.01,125.16,125.0,125.12,21162.0,114.6713,114.8089,114.6621,114.7722,21162.0
2017-02-10 14:30:00,125.1,125.1,124.85,124.85,7661.0,114.7538,114.7538,114.5245,114.5245,7661.0
2017-02-10 15:00:00,124.87,124.96,124.85,124.91,8592.0,114.5429,114.6254,114.5245,114.5796,8592.0
2017-02-10 15:30:00,124.9,125.07,124.79,124.86,28679.0,114.5704,114.7263,114.4695,114.5337,28679.0
2017-02-13 09:30:00,126.14,126.26,125.8,126.02,62653.0,115.7078,115.8179,115.396,115.5978,62653.0
2017-02-13 10:00:00,126.02,126.16,125.75,126.13,43217.0,115.5978,115.7262,115.3501,115.6987,43217.0
2017-02-13 10:30:00,126.19,126.28,125.82,126.08,27049.0,115.7537,115.8363,115.4143,115.6528,27049.0
2017-02-13 11:00:00,126.05,126.13,125.94,126.01,20195.0,115.6253,115.6987,115.5244,115.5886,20195.0
2017-02-13 11:30:00,126.05,126.43,125.88,126.35,23012.0,115.6253,115.9739,115.4693,115.9005,23012.0
2017-02-13 12:00:00,126.35,126.45,126.32,126.36,15606.0,115.9005,115.9922,115.873,115.9096,15606.0
2017-02-13 12:30:00,126.29,126.47,126.26,126.45,16917.0,115.8454,116.0105,115.8179,115.9922,16917.0
2017-02-13 13:00:00,126.48,126.6,126.38,126.46,22328.0,116.0197,116.1298,115.928,116.0014,22328.0
2017-02-13 13:30:00,126.5,126.61,126.37,126.61,15103.0,116.0381,116.139,115.9188,116.139,15103.0
2017-02-13 14:00:00,126.61,126.64,126.43,126.51,17525.0,116.139,116.1665,115.9739,116.0472,17525.0
2017-02-13 14:30:00,126.49,126.59,126.43,126.55,20470.0,116.0289,116.1206,115.9739,116.0839,20470.0
2017-02-13 15:00:00,126.54,126.63,126.51,126.53,35369.0,116.0748,116.1573,116.0472,116.0656,35369.0
2017-02-13 15:30:00,126.52,126.58,126.4,126.51,54972.0,116.0564,116.1114,115.9463,116.0472,54972.0
2017-02-14 09:30:00,126.08,126.17,125.9,126.12,106463.0,115.6528,115.7354,115.4877,115.6895,106463.0
2017-02-14 10:00:00,126.1,126.34,125.93,126.02,169510.0,115.6711,115.8913,115.5152,115.5978,169510.0
2017-02-14 10:30:00,126.03,126.05,125.62,125.76,62409.0,115.6069,115.6253,115.2308,115.3593,62409.0
2017-02-14 11:00:00,125.73,126.1,125.64,126.02,31466.0,115.3317,115.6711,115.2492,115.5978,31466.0
2017-02-14 11:30:00,126.05,126.16,125.88,126.08,17543.0,115.6253,115.7262,115.4693,115.6528,17543.0
2017-02-14 12:00:00,126.09,126.18,126.06,126.14,14400.0,115.662,115.7445,115.6345,115.7078,14400.0
2017-02-14 12:30:00,126.1,126.34,126.1,126.3,19147.0,115.6711,115.8913,115.6711,115.8546,19147.0
2017-02-14 13:00:00,126.34,126.49,126.29,126.37,13660.0,115.8913,116.0289,115.8454,115.9188,13660.0
2017-02-14 13:30:00,126.36,126.49,126.29,126.38,19370.0,115.9096,116.0289,115.8454,115.928,19370.0
2017-02-14 14:00:00,126.37,126.5,126.32,126.42,17651.0,115.9188,116.0381,115.873,115.9647,17651.0
2017-02-14 14:30:00,126.42,126.46,126.2,126.25,23195.0,115.9647,116.0014,115.7629,115.8087,23195.0
2017-02-14 15:00:00,126.27,126.34,126.19,126.23,20629.0,115.8271,115.8913,115.7537,115.7904,20629.0
2017-02-14 15:30:00,126.21,126.38,126.18,126.25,40245.0,115.772,115.928,115.7445,115.8087,40245.0
2017-02-15 09:30:00,125.45,126.06,125.3,126.06,106572.0,115.0749,115.6345,114.9373,115.6345,106572.0
2017-02-15 10:00:00,126.07,126.28,125.9,126.2,43077.0,115.6436,115.8363,115.4877,115.7629,43077.0
2017-02-15 10:30:00,126.15,126.31,126.04,126.31,35204.0,115.717,115.8638,115.6161,115.8638,35204.0
2017-02-15 11:00:00,126.24,126.8,126.24,126.8,61479.0,115.7996,116.3133,115.7996,116.3133,61479.0
2017-02-15 11:30:00,126.9,126.9,126.65,126.78,14956.0,116.405,116.405,116.1757,116.2949,14956.0
2017-02-15 12:00:00,126.8,126.93,126.74,126.81,9750.0,116.3133,116.4325,116.2582,116.3224,9750.0
2017-02-15 12:30:00,126.8,126.94,126.72,126.93,13950.0,116.3133,116.4417,116.2399,116.4325,13950.0
2017-02-15 13:00:00,126.9,126.98,126.81,126.88,15200.0,116.405,116.4784,116.3224,116.3866,15200.0
2017-02-15 13:30:00,126.89,126.99,126.85,126.92,33267.0,116.3958,116.4875,116.3591,116.4233,33267.0
2017-02-15 14:00:00,126.9,126.95,126.73,126.85,18299.0,116.405,116.4508,116.249,116.3591,18299.0
2017-02-15 14:30:00,126.85,126.91,126.81,126.85,12626.0,116.3591,116.4142,116.3224,116.3591,12626.0
2017-02-15 15:00:00,126.87,126.97,126.85,126.94,21317.0,116.3775,116.4692,116.3591,116.4417,21317.0
2017-02-15 15:30:00,126.92,127.28,126.92,127.26,78412.0,116.4233,116.7536,116.4233,116.7352,78412.0
2017-02-16 09:30:00,126.55,126.96,126.48,126.54,52196.0,116.0839,116.46,116.0197,116.0748,52196.0
2017-02-16 10:00:00,126.53,127.38,126.53,127.28,57001.0,116.0656,116.8453,116.0656,116.7536,57001.0
2017-02-16 10:30:00,127.26,127.44,126.98,126.99,66666.0,116.7352,116.9003,116.4784,116.4875,66666.0
2017-02-16 11:00:00,127.0,127.28,126.89,127.1,38765.0,116.4967,116.7536,116.3958,116.5884,38765.0
2017-02-16 11:30:00,127.1,127.2,127.0,127.04,26490.0,116.5884,116.6802,116.4967,116.5334,26490.0
2017-02-16 12:00:00,127.04,127.09,126.94,126.97,17569.0,116.5334,116.5793,116.4417,116.4692,17569.0
2017-02-16 12:30:00,126.99,127.05,126.91,126.99,46748.0,116.4875,116.5426,116.4142,116.4875,46748.0
2017-02-16 13:00:00,126.97,127.02,126.91,127.0,29017.0,116.4692,116.5151,116.4142,116.4967,29017.0
2017-02-16 13:30:00,127.0,127.06,126.9,126.98,46896.0,116.4967,116.5518,116.405,116.4784,46896.0
2017-02-16 14:00:00,127.0,127.08,126.93,126.94,22251.0,116.4967,116.5701,116.4325,116.4417,22251.0
2017-02-16 14:30:00,126.91,127.08,126.91,127.06,17949.0,116.4142,116.5701,116.4142,116.5518,17949.0
2017-02-16 15:00:00,127.07,127.14,126.99,127.1,40405.0,116.5609,116.6251,116.4875,116.5884,40405.0
2017-02-16 15:30:00,127.07,127.28,127.06,127.27,72775.0,116.5609,116.7536,116.5518,116.7444,72775.0
2017-02-17 09:30:00,125.84,126.26,125.82,126.11,74329.0,115.4326,115.8179,115.4143,115.6803,74329.0
2017-02-17 10:00:00,126.17,126.23,125.87,126.07,70449.0,115.7354,115.7904,115.4602,115.6436,70449.0
2017-02-17 10:30:00,126.07,126.2,125.96,126.02,44645.0,115.6436,115.7629,115.5427,115.5978,44645.0
2017-02-17 11:00:00,126.01,126.11,125.86,125.91,75763.0,115.5886,115.6803,115.451,115.4969,75763.0
2017-02-17 11:30:00,125.96,126.3,125.83,126.11,19759.0,115.5427,115.8546,115.4235,115.6803,19759.0
2017-02-17 12:00:00,126.13,126.3,126.13,126.3,15500.0,115.6987,115.8546,115.6987,115.8546,15500.0
2017-02-17 12:30:00,126.3,126.54,126.21,126.54,18766.0,115.8546,116.0748,115.772,116.0748,18766.0
2017-02-17 13:00:00,126.51,126.54,126.41,126.51,17016.0,116.0472,116.0748,115.9555,116.0472,17016.0
2017-02-17 13:30:00,126.5,126.58,126.43,126.51,19581.0,116.0381,116.1114,115.9739,116.0472,19581.0
2017-02-17 14:00:00,126.51,126.66,126.44,126.61,31470.0,116.0472,116.1848,115.983,116.139,31470.0
2017-02-17 14:30:00,126.64,126.84,126.63,126.74,26360.0,116.1665,116.3499,116.1573,116.2582,26360.0
2017-02-17 15:00:00,126.75,126.88,126.71,126.72,23289.0,116.2674,116.3866,116.2307,116.2399,23289.0
2017-02-17 15:30:00,126.72,126.87,126.53,126.86,95251.0,116.2399,116.3775,116.0656,116.3683,95251.0
2017-02-21 09:30:00,125.28,125.98,125.25,125.84,253476.0,114.919,115.5611,114.8914,115.4326,253476.0
2017-02-21 10:00:00,125.86,126.19,125.83,126.14,168053.0,115.451,115.7537,115.4235,115.7078,168053.0
2017-02-21 10:30:00,126.1,126.41,126.05,126.25,124341.0,115.6711,115.9555,115.6253,115.8087,124341.0
2017-02-21 11:00:00,126.27,126.81,126.19,126.8,82415.0,115.8271,116.3224,115.7537,116.3133,82415.0
2017-02-21 11:30:00,126.76,127.14,126.72,127.11,130496.0,116.2766,116.6251,116.2399,116.5976,130496.0
2017-02-21 12:00:00,127.08,127.19,126.94,127.04,22383.0,116.5701,116.671,116.4417,116.5334,22383.0
2017-02-21 12:30:00,127.0,127.12,126.95,127.04,30190.0,116.4967,116.6068,116.4508,116.5334,30190.0
2017-02-21 13:00:00,127.03,127.09,126.84,127.04,42463.0,116.5242,116.5793,116.3499,116.5334,42463.0
2017-02-21 13:30:00,127.04,127.19,126.99,127.05,41100.0,116.5334,116.671,116.4875,116.5426,41100.0
2017-02-21 14:00:00,127.11,127.25,127.01,127.2,46332.0,116.5976,116.726,116.5059,116.6802,46332.0
2017-02-21 14:30:00,127.19,127.33,127.06,127.1,40276.0,116.671,116.7994,116.5518,116.5884,40276.0
2017-02-21 15:00:00,127.11,127.23,127.04,127.19,36451.0,116.5976,116.7077,116.5334,116.671,36451.0
2017-02-21 15:30:00,127.17,127.6,127.16,127.59,170379.0,116.6527,117.0471,116.6435,117.0379,170379.0
2017-02-22 09:30:00,125.1,125.51,124.59,124.6,204057.0,114.7538,115.1299,114.286,114.2952,204057.0
2017-02-22 10:00:00,124.62,125.04,124.29,124.37,295482.0,114.3135,114.6988,114.0108,114.0842,295482.0
2017-02-22 10:30:00,124.34,124.75,124.01,124.29,164644.0,114.0567,114.4328,113.754,114.0108,164644.0
2017-02-22 11:00:00,124.3,124.3,123.91,124.05,75026.0,114.02,114.02,113.6623,113.7907,75026.0
2017-02-22 11:30:00,124.1,124.15,123.64,123.81,85952.0,113.8366,113.8824,113.4146,113.5705,85952.0
2017-02-22 12:00:00,123.75,123.93,123.73,123.75,26268.0,113.5155,113.6806,113.4972,113.5155,26268.0
2017-02-22 12:30:00,123.74,123.94,123.74,123.76,29786.0,113.5063,113.6898,113.5063,113.5247,29786.0
2017-02-22 13:00:00,123.77,123.8,123.58,123.58,21998.0,113.5338,113.5614,113.3596,113.3596,21998.0
2017-02-22 13:30:00,123.58,124.14,123.58,123.9,42109.0,113.3596,113.8732,113.3596,113.6531,42109.0
2017-02-22 14:00:00,123.93,124.08,123.78,123.84,37596.0,113.6806,113.8182,113.543,113.5981,37596.0
2017-02-22 14:30:00,123.83,123.87,123.71,123.77,39632.0,113.5889,113.6256,113.4788,113.5338,39632.0
2017-02-22 15:00:00,123.76,123.83,123.71,123.76,44015.0,113.5247,113.5889,113.4788,113.5247,44015.0
2017-02-22 15:30:00,123.75,123.98,123.71,123.96,94290.0,113.5155,113.7265,113.4788,113.7081,94290.0
2017-02-23 09:30:00,124.53,124.62,123.96,124.25,155716.0,114.231,114.3135,113.7081,113.9741,155716.0
2017-02-23 10:00:00,124.23,124.39,123.95,124.25,95023.0,113.9558,114.1026,113.699,113.9741,95023.0
2017-02-23 10:30:00,124.3,124.54,124.09,124.18,30826.0,114.02,114.2402,113.8274,113.9099,30826.0
2017-02-23 11:00:00,124.18,124.27,123.29,123.29,53704.0,113.9099,113.9925,113.0935,113.0935,53704.0
2017-02-23 11:30:00,123.38,123.76,123.25,123.64,41383.0,113.1761,113.5247,113.0568,113.4146,41383.0
2017-02-23 12:00:00,123.66,123.99,123.62,123.77,14170.0,113.4329,113.7356,113.3962,113.5338,14170.0
2017-02-23 12:30:00,123.81,123.93,123.78,123.87,18486.0,113.5705,113.6806,113.543,113.6256,18486.0
2017-02-23 13:00:00,123.86,123.96,123.74,123.74,23227.0,113.6164,113.7081,113.5063,113.5063,23227.0
2017-02-23 13:30:00,123.77,123.85,123.68,123.82,22801.0,113.5338,113.6072,113.4513,113.5797,22801.0
2017-02-23 14:00:00,123.79,123.89,123.71,123.81,18143.0,113.5522,113.6439,113.4788,113.5705,18143.0
2017-02-23 14:30:00,123.79,123.89,123.72,123.84,15427.0,113.5522,113.6439,113.488,113.5981,15427.0
2017-02-23 15:00:00,123.78,123.82,123.69,123.75,19667.0,113.543,113.5797,113.4605,113.5155,19667.0
2017-02-23 15:30:00,123.69,123.84,123.6,123.79,85400.0,113.4605,113.5981,113.3779,113.5522,85400.0
2017-02-24 09:30:00,122.29,122.9,121.64,122.81,139184.0,112.1762,112.7358,111.58,112.6532,139184.0
2017-02-24 10:00:00,122.88,122.95,122.43,122.47,119271.0,112.7174,112.7817,112.3047,112.3414,119271.0
2017-02-24 10:30:00,122.5,122.93,122.49,122.5,114357.0,112.3689,112.7633,112.3597,112.3689,114357.0
2017-02-24 11:00:00,122.5,122.58,122.19,122.42,103572.0,112.3689,112.4423,112.0845,112.2955,103572.0
2017-02-24 11:30:00,122.46,122.54,122.21,122.21,50599.0,112.3322,112.4056,112.1029,112.1029,50599.0
2017-02-24 12:00:00,122.26,122.4,122.18,122.27,55500.0,112.1487,112.2771,112.0753,112.1579,55500.0
2017-02-24 12:30:00,122.32,122.39,122.16,122.21,45624.0,112.2038,112.268,112.057,112.1029,45624.0
2017-02-24 13:00:00,122.21,122.31,122.06,122.19,31480.0,112.1029,112.1946,111.9653,112.0845,31480.0
2017-02-24 13:30:00,122.19,122.39,122.19,122.3,35434.0,112.0845,112.268,112.0845,112.1854,35434.0
2017-02-24 14:00:00,122.34,122.44,122.29,122.34,23843.0,112.2221,112.3138,112.1762,112.2221,23843.0
2017-02-24 14:30:00,122.39,122.5,122.33,122.41,39384.0,112.268,112.3689,112.2129,112.2863,39384.0
2017-02-24 15:00:00,122.42,122.47,122.28,122.34,25994.0,112.2955,112.3414,112.1671,112.2221,25994.0
2017-02-24 15:30:00,122.38,122.64,122.36,122.5,108670.0,112.2588,112.4973,112.2405,112.3689,108670.0
2017-02-27 09:30:00,122.29,122.53,122.08,122.53,64794.0,112.1762,112.3964,111.9836,112.3964,64794.0
2017-02-27 10:00:00,122.46,122.56,122.25,122.4,48767.0,112.3322,112.4239,112.1396,112.2771,48767.0
2017-02-27 10:30:00,122.39,122.65,122.32,122.33,46034.0,112.268,112.5065,112.2038,112.2129,46034.0
2017-02-27 11:00:00,122.41,122.79,122.41,122.5,13548.0,112.2863,112.6349,112.2863,112.3689,13548.0
2017-02-27 11:30:00,122.51,122.58,122.32,122.58,19289.0,112.378,112.4423,112.2038,112.4423,19289.0
2017-02-27 12:00:00,122.57,122.75,122.57,122.64,5600.0,112.4331,112.5982,112.4331,112.4973,5600.0
2017-02-27 12:30:00,122.62,122.66,122.56,122.61,6336.0,112.479,112.5156,112.4239,112.4698,6336.0
2017-02-27 13:00:00,122.57,122.72,122.57,122.64,8217.0,112.4331,112.5707,112.4331,112.4973,8217.0
2017-02-27 13:30:00,122.63,122.77,122.57,122.72,12325.0,112.4881,112.6165,112.4331,112.5707,12325.0
2017-02-27 14:00:00,122.75,122.8,122.57,122.63,12182.0,112.5982,112.6441,112.4331,112.4881,12182.0
2017-02-27 14:30:00,122.63,122.77,122.6,122.67,12510.0,112.4881,112.6165,112.4606,112.5248,12510.0
2017-02-27 15:00:00,122.7,122.78,122.63,122.78,17664.0,112.5523,112.6257,112.4881,112.6257,17664.0
2017-02-27 15:30:00,122.75,123.02,122.68,123.0,80471.0,112.5982,112.8459,112.534,112.8275,80471.0
2017-02-28 09:30:00,121.5,121.97,121.45,121.65,135526.0,111.4516,111.8827,111.4057,111.5892,135526.0
2017-02-28 10:00:00,121.62,121.87,121.58,121.6,56599.0,111.5617,111.791,111.525,111.5433,56599.0
2017-02-28 10:30:00,121.57,121.87,121.55,121.87,24525.0,111.5158,111.791,111.4974,111.791,24525.0
2017-02-28 11:00:00,121.85,122.22,121.76,121.88,37950.0,111.7726,112.112,111.6901,111.8002,37950.0
2017-02-28 11:30:00,121.87,121.96,121.57,121.95,30271.0,111.791,111.8735,111.5158,111.8644,30271.0
2017-02-28 12:00:00,121.95,122.13,121.91,121.95,87789.0,111.8644,112.0295,111.8277,111.8644,87789.0
2017-02-28 12:30:00,121.95,122.06,121.83,121.84,23600.0,111.8644,111.9653,111.7543,111.7635,23600.0
2017-02-28 13:00:00,121.82,122.08,121.81,121.95,15724.0,111.7451,111.9836,111.7359,111.8644,15724.0
2017-02-28 13:30:00,121.96,122.04,121.89,122.04,16200.0,111.8735,111.9469,111.8093,111.9469,16200.0
2017-02-28 14:00:00,122.0,122.04,121.81,121.85,46000.0,111.9102,111.9469,111.7359,111.7726,46000.0
2017-02-28 14:30:00,121.84,121.89,121.72,121.78,32134.0,111.7635,111.8093,111.6534,111.7084,32134.0
2017-02-28 15:00:00,121.78,121.86,121.69,121.75,39446.0,111.7084,111.7818,111.6259,111.6809,39446.0
2017-02-28 15:30:00,121.76,121.77,121.41,121.71,70512.0,111.6901,111.6992,111.369,111.6442,70512.0
2017-03-01 09:30:00,122.5,122.87,122.43,122.55,208683.0,112.3689,112.7083,112.3047,112.4147,208683.0
2017-03-01 10:00:00,122.61,122.9,122.53,122.69,66343.0,112.4698,112.7358,112.3964,112.5432,66343.0
2017-03-01 10:30:00,122.72,123.21,122.64,123.16,37427.0,112.5707,113.0202,112.4973,112.9743,37427.0
2017-03-01 11:00:00,123.13,123.83,123.08,123.7,115735.0,112.9468,113.5889,112.9009,113.4696,115735.0
2017-03-01 11:30:00,123.73,123.92,123.17,123.58,85741.0,113.4972,113.6714,112.9835,113.3596,85741.0
2017-03-01 12:00:00,123.58,123.85,123.5,123.61,22901.0,113.3596,113.6072,113.2862,113.3871,22901.0
2017-03-01 12:30:00,123.58,123.74,123.55,123.72,23603.0,113.3596,113.5063,113.332,113.488,23603.0
2017-03-01 13:00:00,123.69,123.77,123.53,123.57,15521.0,113.4605,113.5338,113.3137,113.3504,15521.0
2017-03-01 13:30:00,123.58,123.77,123.57,123.64,21366.0,113.3596,113.5338,113.3504,113.4146,21366.0
2017-03-01 14:00:00,123.61,123.89,123.54,123.74,18404.0,113.3871,113.6439,113.3229,113.5063,18404.0
2017-03-01 14:30:00,123.73,123.76,123.59,123.62,18504.0,113.4972,113.5247,113.3687,113.3962,18504.0
2017-03-01 15:00:00,123.62,123.63,123.4,123.51,36342.0,113.3962,113.4054,113.1944,113.2953,36342.0
2017-03-01 15:30:00,123.53,123.77,123.48,123.51,61439.0,113.3137,113.5338,113.2678,113.2953,61439.0
2017-03-02 09:30:00,121.78,122.05,121.78,121.84,105647.0,111.7084,111.9561,111.7084,111.7635,105647.0
2017-03-02 10:00:00,121.91,122.13,121.91,122.0,41542.0,111.8277,112.0295,111.8277,111.9102,41542.0
2017-03-02 10:30:00,121.98,122.21,121.89,122.18,11695.0,111.8919,112.1029,111.8093,112.0753,11695.0
2017-03-02 11:00:00,122.2,122.38,122.1,122.38,20967.0,112.0937,112.2588,112.002,112.2588,20967.0
2017-03-02 11:30:00,122.36,122.55,122.09,122.33,56828.0,112.2405,112.4147,111.9928,112.2129,56828.0
2017-03-02 12:00:00,122.36,122.41,122.13,122.16,41455.0,112.2405,112.2863,112.0295,112.057,41455.0
2017-03-02 12:30:00,122.2,122.24,122.03,122.23,8670.0,112.0937,112.1304,111.9377,112.1212,8670.0
2017-03-02 13:00:00,122.25,122.29,121.92,122.08,14218.0,112.1396,112.1762,111.8368,111.9836,14218.0
2017-03-02 13:30:00,122.08,122.17,122.01,122.12,11630.0,111.9836,112.0662,111.9194,112.0203,11630.0
2017-03-02 14:00:00,122.07,122.11,121.9,122.06,20619.0,111.9744,112.0111,111.8185,111.9653,20619.0
2017-03-02 14:30:00,122.06,122.08,121.95,121.97,16038.0,111.9653,111.9836,111.8644,111.8827,16038.0
2017-03-02 15:00:00,122.0,122.01,121.67,121.72,29270.0,111.9102,111.9194,111.6075,111.6534,29270.0
2017-03-02 15:30:00,121.72,121.79,121.48,121.56,75001.0,111.6534,111.7176,111.4332,111.5066,75001.0
2017-03-03 09:30:00,122.76,122.85,121.86,121.86,60691.0,112.6074,112.6899,111.7818,111.7818,60691.0
2017-03-03 10:00:00,121.88,122.23,121.83,122.04,52335.0,111.8002,112.1212,111.7543,111.9469,52335.0
2017-03-03 10:30:00,121.98,122.23,121.93,122.04,38250.0,111.8919,112.1212,111.846,111.9469,38250.0
2017-03-03 11:00:00,122.02,122.1,121.9,122.1,19470.0,111.9286,112.002,111.8185,112.002,19470.0
2017-03-03 11:30:00,122.04,122.31,122.02,122.06,31110.0,111.9469,112.1946,111.9286,111.9653,31110.0
2017-03-03 12:00:00,122.08,122.45,122.08,122.45,9100.0,111.9836,112.323,111.9836,112.323,9100.0
2017-03-03 12:30:00,122.48,122.61,122.33,122.6,9826.0,112.3505,112.4698,112.2129,112.4606,9826.0
2017-03-03 13:00:00,122.58,122.8,122.38,122.66,36282.0,112.4423,112.6441,112.2588,112.5156,36282.0
2017-03-03 13:30:00,122.58,122.82,122.53,122.66,12725.0,112.4423,112.6624,112.3964,112.5156,12725.0
2017-03-03 14:00:00,122.68,122.87,122.67,122.82,13127.0,112.534,112.7083,112.5248,112.6624,13127.0
2017-03-03 14:30:00,122.79,122.86,122.76,122.81,6008.0,112.6349,112.6991,112.6074,112.6532,6008.0
2017-03-03 15:00:00,122.8,122.81,122.55,122.66,13614.0,112.6441,112.6532,112.4147,112.5156,13614.0
2017-03-03 15:30:00,122.68,122.99,122.65,122.99,57704.0,112.534,112.8184,112.5065,112.8184,57704.0
2017-03-06 09:30:00,121.25,121.33,120.95,121.03,65470.0,111.2223,111.2956,110.9471,111.0205,65470.0
2017-03-06 10:00:00,121.02,121.15,120.84,121.0,29268.0,111.0113,111.1305,110.8462,110.9929,29268.0
2017-03-06 10:30:00,120.96,121.1,120.78,120.98,14451.0,110.9562,111.0847,110.7911,110.9746,14451.0
2017-03-06 11:00:00,120.99,121.36,120.98,121.14,21066.0,110.9838,111.3232,110.9746,111.1214,21066.0
2017-03-06 11:30:00,121.19,121.38,121.05,121.24,29932.0,111.1672,111.3415,111.0388,111.2131,29932.0
2017-03-06 12:00:00,121.25,121.34,121.13,121.27,9535.0,111.2223,111.3048,111.1122,111.2406,9535.0
2017-03-06 12:30:00,121.26,121.39,121.24,121.37,9435.0,111.2314,111.3507,111.2131,111.3323,9435.0
2017-03-06 13:00:00,121.38,121.6,121.35,121.54,34722.0,111.3415,111.5433,111.314,111.4883,34722.0
2017-03-06 13:30:00,121.52,121.68,121.43,121.51,16140.0,111.4699,111.6167,111.3874,111.4608,16140.0
2017-03-06 14:00:00,121.51,121.8,121.48,121.74,19864.0,111.4608,111.7268,111.4332,111.6717,19864.0
2017-03-06 14:30:00,121.73,121.9,121.67,121.71,19696.0,111.6626,111.8185,111.6075,111.6442,19696.0
2017-03-06 15:00:00,121.74,121.78,121.68,121.71,23430.0,111.6717,111.7084,111.6167,111.6442,23430.0
2017-03-06 15:30:00,121.7,121.91,121.54,121.64,83722.0,111.635,111.8277,111.4883,111.58,83722.0
2017-03-07 09:30:00,121.25,121.39,120.86,120.86,43966.0,111.2223,111.3507,110.8645,110.8645,43966.0
2017-03-07 10:00:00,120.9,120.97,120.68,120.94,75481.0,110.9012,110.9654,110.6994,110.9379,75481.0
2017-03-07 10:30:00,120.93,120.96,120.65,120.67,85804.0,110.9287,110.9562,110.6719,110.6902,85804.0
2017-03-07 11:00:00,120.65,120.74,120.45,120.45,26039.0,110.6719,110.7544,110.4884,110.4884,26039.0
2017-03-07 11:30:00,120.53,120.74,120.34,120.56,41213.0,110.5618,110.7544,110.3875,110.5893,41213.0
2017-03-07 12:00:00,120.53,120.54,120.33,120.42,23083.0,110.5618,110.571,110.3783,110.4609,23083.0
2017-03-07 12:30:00,120.34,120.57,120.3,120.57,21900.0,110.3875,110.5985,110.3508,110.5985,21900.0
2017-03-07 13:00:00,120.56,120.65,120.45,120.52,45957.0,110.5893,110.6719,110.4884,110.5526,45957.0
2017-03-07 13:30:00,120.52,120.57,120.27,120.46,13320.0,110.5526,110.5985,110.3233,110.4976,13320.0
2017-03-07 14:00:00,120.42,120.44,120.35,120.41,11314.0,110.4609,110.4792,110.3967,110.4517,11314.0
2017-03-07 14:30:00,120.38,120.57,120.36,120.42,14658.0,110.4242,110.5985,110.4059,110.4609,14658.0
2017-03-07 15:00:00,120.43,120.43,120.25,120.25,17510.0,110.4701,110.4701,110.305,110.305,17510.0
2017-03-07 15:30:00,120.21,120.22,119.83,119.96,134318.0,110.2683,110.2774,109.9197,110.0389,134318.0
2017-03-08 09:30:00,120.82,121.1,120.59,120.94,47839.0,110.8278,111.0847,110.6168,110.9379,47839.0
2017-03-08 10:00:00,120.98,121.17,120.9,121.08,40967.0,110.9746,111.1489,110.9012,111.0663,40967.0
2017-03-08 10:30:00,121.08,121.11,120.76,120.82,26117.0,111.0663,111.0938,110.7728,110.8278,26117.0
2017-03-08 11:00:00,120.83,121.02,120.68,120.83,48126.0,110.837,111.0113,110.6994,110.837,48126.0
2017-03-08 11:30:00,120.84,120.87,120.38,120.43,25400.0,110.8462,110.8737,110.4242,110.4701,25400.0
2017-03-08 12:00:00,120.38,120.57,120.34,120.53,9544.0,110.4242,110.5985,110.3875,110.5618,9544.0
2017-03-08 12:30:00,120.57,120.66,120.49,120.49,11538.0,110.5985,110.6811,110.5251,110.5251,11538.0
2017-03-08 13:00:00,120.49,120.83,120.43,120.62,47048.0,110.5251,110.837,110.4701,110.6444,47048.0
2017-03-08 13:30:00,120.67,120.97,120.58,120.91,26500.0,110.6902,110.9654,110.6077,110.9104,26500.0
2017-03-08 14:00:00,120.92,120.97,120.72,120.85,21918.0,110.9195,110.9654,110.7361,110.8553,21918.0
2017-03-08 14:30:00,120.89,121.11,120.83,121.01,25790.0,110.892,111.0938,110.837,111.0021,25790.0
2017-03-08 15:00:00,121.02,121.06,120.74,120.74,18756.0,111.0113,111.048,110.7544,110.7544,18756.0
2017-03-08 15:30:00,120.75,120.81,120.45,120.73,89014.0,110.7636,110.8186,110.4884,110.7453,89014.0
2017-03-09 09:30:00,121.18,121.19,120.66,121.06,63284.0,111.158,111.1672,110.6811,111.048,63284.0
2017-03-09 10:00:00,121.21,121.33,120.96,120.97,14925.0,111.1856,111.2956,110.9562,110.9654,14925.0
2017-03-09 10:30:00,120.9,121.28,120.89,121.23,8473.0,110.9012,111.2498,110.892,111.2039,8473.0
2017-03-09 11:00:00,121.21,121.51,121.03,121.46,19443.0,111.1856,111.4608,111.0205,111.4149,19443.0
2017-03-09 11:30:00,121.44,121.54,121.26,121.3,18095.0,111.3965,111.4883,111.2314,111.2681,18095.0
2017-03-09 12:00:00,121.33,121.37,121.27,121.28,3026.0,111.2956,111.3323,111.2406,111.2498,3026.0
2017-03-09 12:30:00,121.28,121.46,121.27,121.3,14717.0,111.2498,111.4149,111.2406,111.2681,14717.0
2017-03-09 13:00:00,121.33,121.4,121.3,121.33,6000.0,111.2956,111.3598,111.2681,111.2956,6000.0
2017-03-09 13:30:00,121.31,121.33,121.21,121.27,24335.0,111.2773,111.2956,111.1856,111.2406,24335.0
2017-03-09 14:00:00,121.16,121.16,121.01,121.16,14650.0,111.1397,111.1397,111.0021,111.1397,14650.0
2017-03-09 14:30:00,121.15,121.16,120.97,121.15,18894.0,111.1305,111.1397,110.9654,111.1305,18894.0
2017-03-09 15:00:00,121.17,121.37,121.15,121.34,15326.0,111.1489,111.3323,111.1305,111.3048,15326.0
2017-03-09 15:30:00,121.37,121.44,121.18,121.24,56488.0,111.3323,111.3965,111.158,111.2131,56488.0
2017-03-10 09:30:00,124.41,124.73,123.94,124.28,132425.0,114.1209,114.4144,113.6898,114.0017,132425.0
2017-03-10 10:00:00,124.29,124.46,124.01,124.4,73708.0,114.0108,114.1668,113.754,114.1117,73708.0
2017-03-10 10:30:00,124.41,124.7,124.28,124.34,40639.0,114.1209,114.3869,114.0017,114.0567,40639.0
2017-03-10 11:00:00,124.37,124.61,124.18,124.48,44896.0,114.0842,114.3044,113.9099,114.1851,44896.0
2017-03-10 11:30:00,124.51,124.7,124.24,124.28,52391.0,114.2126,114.3869,113.965,114.0017,52391.0
2017-03-10 12:00:00,124.25,124.34,124.15,124.25,24443.0,113.9741,114.0567,113.8824,113.9741,24443.0
2017-03-10 12:30:00,124.26,124.35,124.18,124.34,28029.0,113.9833,114.0659,113.9099,114.0567,28029.0
2017-03-10 13:00:00,124.35,124.48,124.18,124.33,35504.0,114.0659,114.1851,113.9099,114.0475,35504.0
2017-03-10 13:30:00,124.38,124.6,124.35,124.53,23285.0,114.0934,114.2952,114.0659,114.231,23285.0
2017-03-10 14:00:00,124.55,124.8,124.5,124.79,30190.0,114.2493,114.4787,114.2035,114.4695,30190.0
2017-03-10 14:30:00,124.77,125.04,124.75,125.02,54535.0,114.4511,114.6988,114.4328,114.6805,54535.0
2017-03-10 15:00:00,125.02,125.11,124.93,125.1,39852.0,114.6805,114.763,114.5979,114.7538,39852.0
2017-03-10 15:30:00,125.09,125.1,124.91,125.0,121686.0,114.7447,114.7538,114.5796,114.6621,121686.0
2017-03-13 09:30:00,123.56,124.02,123.43,123.96,108324.0,113.3412,113.7632,113.222,113.7081,108324.0
2017-03-13 10:00:00,124.01,124.17,123.89,124.05,34873.0,113.754,113.9008,113.6439,113.7907,34873.0
2017-03-13 10:30:00,124.04,124.46,123.94,124.33,55429.0,113.7815,114.1668,113.6898,114.0475,55429.0
2017-03-13 11:00:00,124.32,124.36,124.13,124.16,33613.0,114.0384,114.075,113.8641,113.8916,33613.0
2017-03-13 11:30:00,124.21,124.27,123.89,124.0,32783.0,113.9375,113.9925,113.6439,113.7448,32783.0
2017-03-13 12:00:00,124.0,124.37,124.0,124.22,28344.0,113.7448,114.0842,113.7448,113.9466,28344.0
2017-03-13 12:30:00,124.28,124.37,124.16,124.24,5683.0,114.0017,114.0842,113.8916,113.965,5683.0
2017-03-13 13:00:00,124.3,124.36,124.24,124.3,6184.0,114.02,114.075,113.965,114.02,6184.0
2017-03-13 13:30:00,124.28,124.31,124.1,124.12,7317.0,114.0017,114.0292,113.8366,113.8549,7317.0
2017-03-13 14:00:00,124.1,124.11,124.0,124.11,34886.0,113.8366,113.8457,113.7448,113.8457,34886.0
2017-03-13 14:30:00,124.11,124.27,124.09,124.21,17799.0,113.8457,113.9925,113.8274,113.9375,17799.0
2017-03-13 15:00:00,124.23,124.27,124.07,124.08,15723.0,113.9558,113.9925,113.809,113.8182,15723.0
2017-03-13 15:30:00,124.08,124.24,123.98,124.24,81225.0,113.8182,113.965,113.7265,113.965,81225.0
2017-03-14 09:30:00,124.77,124.83,124.16,124.24,56867.0,114.4511,114.5062,113.8916,113.965,56867.0
2017-03-14 10:00:00,124.24,124.43,124.09,124.12,44846.0,113.965,114.1393,113.8274,113.8549,44846.0
2017-03-14 10:30:00,124.12,124.37,123.89,124.37,64267.0,113.8549,114.0842,113.6439,114.0842,64267.0
2017-03-14 11:00:00,124.33,124.39,124.09,124.26,28451.0,114.0475,114.1026,113.8274,113.9833,28451.0
2017-03-14 11:30:00,124.26,124.45,124.24,124.45,20615.0,113.9833,114.1576,113.965,114.1576,20615.0
2017-03-14 12:00:00,124.45,124.45,124.21,124.33,10555.0,114.1576,114.1576,113.9375,114.0475,10555.0
2017-03-14 12:30:00,124.27,124.37,124.06,124.1,8044.0,113.9925,114.0842,113.7999,113.8366,8044.0
2017-03-14 13:00:00,124.1,124.1,123.93,123.99,40956.0,113.8366,113.8366,113.6806,113.7356,40956.0
2017-03-14 13:30:00,123.96,124.24,123.93,124.18,17296.0,113.7081,113.965,113.6806,113.9099,17296.0
2017-03-14 14:00:00,124.14,124.15,123.86,123.94,6450.0,113.8732,113.8824,113.6164,113.6898,6450.0
2017-03-14 14:30:00,123.97,124.08,123.95,123.95,4817.0,113.7173,113.8182,113.699,113.699,4817.0
2017-03-14 15:00:00,123.96,124.09,123.95,124.09,18981.0,113.7081,113.8274,113.699,113.8274,18981.0
2017-03-14 15:30:00,124.06,124.1,123.98,123.98,22149.0,113.7999,113.8366,113.7265,113.7265,22149.0
2017-03-15 09:30:00,124.85,125.22,124.71,125.1,99957.0,114.5245,114.8639,114.3961,114.7538,99957.0
2017-03-15 10:00:00,125.15,125.43,125.14,125.32,36714.0,114.7997,115.0566,114.7905,114.9557,36714.0
2017-03-15 10:30:00,125.35,125.37,125.01,125.12,36347.0,114.9832,115.0015,114.6713,114.7722,36347.0
2017-03-15 11:00:00,125.05,125.1,124.77,124.95,23768.0,114.708,114.7538,114.4511,114.6163,23768.0
2017-03-15 11:30:00,124.9,125.06,124.83,124.94,16365.0,114.5704,114.7172,114.5062,114.6071,16365.0
2017-03-15 12:00:00,124.91,124.91,124.72,124.89,6550.0,114.5796,114.5796,114.4053,114.5612,6550.0
2017-03-15 12:30:00,124.85,124.95,124.64,124.88,37057.0,114.5245,114.6163,114.3319,114.552,37057.0
2017-03-15 13:00:00,124.89,124.94,124.58,124.63,18692.0,114.5612,114.6071,114.2769,114.3227,18692.0
2017-03-15 13:30:00,124.64,124.84,124.62,124.71,8104.0,114.3319,114.5154,114.3135,114.3961,8104.0
2017-03-15 14:00:00,124.75,125.4,124.75,125.29,35275.0,114.4328,115.029,114.4328,114.9281,35275.0
2017-03-15 14:30:00,125.33,125.77,125.1,125.7,26609.0,114.9648,115.3684,114.7538,115.3042,26609.0
2017-03-15 15:00:00,125.7,126.06,125.7,125.91,36854.0,115.3042,115.6345,115.3042,115.4969,36854.0
2017-03-15 15:30:00,125.94,126.31,125.8,126.03,104656.0,115.5244,115.8638,115.396,115.6069,104656.0
2017-03-16 09:30:00,124.89,125.48,124.81,125.42,81781.0,114.5612,115.1024,114.4878,115.0474,81781.0
2017-03-16 10:00:00,125.44,125.6,125.27,125.54,30685.0,115.0657,115.2125,114.9098,115.1575,30685.0
2017-03-16 10:30:00,125.52,126.13,125.5,126.13,33836.0,115.1391,115.6987,115.1208,115.6987,33836.0
2017-03-16 11:00:00,126.14,126.14,125.59,125.59,25198.0,115.7078,115.7078,115.2033,115.2033,25198.0
2017-03-16 11:30:00,125.65,125.99,125.56,125.99,17922.0,115.2584,115.5702,115.1758,115.5702,17922.0
2017-03-16 12:00:00,125.95,126.23,125.89,126.19,26649.0,115.5336,115.7904,115.4785,115.7537,26649.0
2017-03-16 12:30:00,126.15,126.24,125.87,125.87,9626.0,115.717,115.7996,115.4602,115.4602,9626.0
2017-03-16 13:00:00,125.84,125.89,125.74,125.78,7687.0,115.4326,115.4785,115.3409,115.3776,7687.0
2017-03-16 13:30:00,125.86,125.95,125.67,125.86,11540.0,115.451,115.5336,115.2767,115.451,11540.0
2017-03-16 14:00:00,125.84,125.99,125.73,125.82,14517.0,115.4326,115.5702,115.3317,115.4143,14517.0
2017-03-16 14:30:00,125.8,125.93,125.71,125.92,13800.0,115.396,115.5152,115.3134,115.506,13800.0
2017-03-16 15:00:00,125.88,126.08,125.76,126.08,21429.0,115.4693,115.6528,115.3593,115.6528,21429.0
2017-03-16 15:30:00,126.05,126.25,125.93,126.23,46937.0,115.6253,115.8087,115.5152,115.7904,46937.0
2017-03-17 09:30:00,127.19,127.63,126.93,127.49,52954.0,116.671,117.0746,116.4325,116.9462,52954.0
2017-03-17 10:00:00,127.56,127.63,127.36,127.63,30387.0,117.0104,117.0746,116.8269,117.0746,30387.0
2017-03-17 10:30:00,127.58,127.86,127.48,127.86,29759.0,117.0287,117.2856,116.937,117.2856,29759.0
2017-03-17 11:00:00,127.88,128.43,127.7,128.35,55615.0,117.3039,117.8084,117.1388,117.7351,55615.0
2017-03-17 11:30:00,128.3,128.33,127.96,127.99,69973.0,117.6892,117.7167,117.3773,117.4048,69973.0
2017-03-17 12:00:00,127.97,128.03,127.39,127.56,37642.0,117.3865,117.4415,116.8545,117.0104,37642.0
2017-03-17 12:30:00,127.67,127.74,127.56,127.73,17639.0,117.1113,117.1755,117.0104,117.1663,17639.0
2017-03-17 13:00:00,127.68,127.83,127.65,127.83,12609.0,117.1205,117.2581,117.093,117.2581,12609.0
2017-03-17 13:30:00,127.83,127.87,127.76,127.81,6517.0,117.2581,117.2948,117.1939,117.2397,6517.0
2017-03-17 14:00:00,127.85,127.96,127.78,127.84,12321.0,117.2764,117.3773,117.2122,117.2672,12321.0
2017-03-17 14:30:00,127.84,127.95,127.82,127.86,8958.0,117.2672,117.3681,117.2489,117.2856,8958.0
2017-03-17 15:00:00,127.85,127.98,127.82,127.92,20423.0,117.2764,117.3957,117.2489,117.3406,20423.0
2017-03-17 15:30:00,127.96,128.36,127.78,127.85,114499.0,117.3773,117.7442,117.2122,117.2764,114499.0
2017-03-20 09:30:00,128.84,128.95,128.41,128.87,86670.0,118.1845,118.2854,117.7901,118.2121,86670.0
2017-03-20 10:00:00,128.91,129.09,128.81,129.07,21618.0,118.2488,118.4139,118.157,118.3955,21618.0
2017-03-20 10:30:00,129.0,129.16,128.94,129.02,21419.0,118.3313,118.4781,118.2763,118.3497,21419.0
2017-03-20 11:00:00,129.04,129.07,128.58,128.78,28601.0,118.368,118.3955,117.946,118.1295,28601.0
2017-03-20 11:30:00,128.79,128.92,128.78,128.91,8439.0,118.1387,118.2579,118.1295,118.2488,8439.0
2017-03-20 12:00:00,128.82,128.92,128.41,128.41,11608.0,118.1662,118.2579,117.7901,117.7901,11608.0
2017-03-20 12:30:00,128.46,128.62,128.43,128.58,8298.0,117.836,117.9827,117.8084,117.946,8298.0
2017-03-20 13:00:00,128.58,128.64,128.46,128.64,4193.0,117.946,118.0011,117.836,118.0011,4193.0
2017-03-20 13:30:00,128.65,128.65,128.1,128.21,10190.0,118.0103,118.0103,117.5057,117.6066,10190.0
2017-03-20 14:00:00,128.26,128.36,128.2,128.22,30123.0,117.6525,117.7442,117.5975,117.6158,30123.0
2017-03-20 14:30:00,128.17,128.25,127.98,128.04,13180.0,117.57,117.6433,117.3957,117.4507,13180.0
2017-03-20 15:00:00,128.03,128.28,128.02,128.16,8290.0,117.4415,117.6709,117.4324,117.5608,8290.0
2017-03-20 15:30:00,128.18,128.33,128.12,128.27,31750.0,117.5791,117.7167,117.5241,117.6617,31750.0
2017-03-21 09:30:00,129.69,129.8,129.39,129.57,51138.0,118.9642,119.0651,118.6891,118.8542,51138.0
2017-03-21 10:00:00,129.57,129.61,128.87,128.89,34931.0,118.8542,118.8909,118.2121,118.2304,34931.0
2017-03-21 10:30:00,128.84,129.05,128.43,128.46,38104.0,118.1845,118.3772,117.8084,117.836,38104.0
2017-03-21 11:00:00,128.48,128.52,127.54,127.75,51202.0,117.8543,117.891,116.9921,117.1847,51202.0
2017-03-21 11:30:00,127.81,127.81,127.21,127.45,117913.0,117.2397,117.2397,116.6893,116.9095,117913.0
2017-03-21 12:00:00,127.44,127.49,127.0,127.14,73658.0,116.9003,116.9462,116.4967,116.6251,73658.0
2017-03-21 12:30:00,127.0,127.2,126.7,126.75,19318.0,116.4967,116.6802,116.2215,116.2674,19318.0
2017-03-21 13:00:00,126.77,127.04,126.61,127.04,17850.0,116.2857,116.5334,116.139,116.5334,17850.0
2017-03-21 13:30:00,126.91,126.95,126.41,126.41,19799.0,116.4142,116.4508,115.9555,115.9555,19799.0
2017-03-21 14:00:00,126.43,126.67,126.32,126.49,31320.0,115.9739,116.194,115.873,116.0289,31320.0
2017-03-21 14:30:00,126.5,126.6,126.27,126.38,24731.0,116.0381,116.1298,115.8271,115.928,24731.0
2017-03-21 15:00:00,126.41,126.68,126.34,126.59,25381.0,115.9555,116.2032,115.8913,116.1206,25381.0
2017-03-21 15:30:00,126.59,126.59,126.15,126.4,78279.0,116.1206,116.1206,115.717,115.9463,78279.0
2017-03-22 09:30:00,127.07,128.05,127.01,127.61,83902.0,116.5609,117.4599,116.5059,117.0563,83902.0
2017-03-22 10:00:00,127.61,127.96,127.54,127.78,34635.0,117.0563,117.3773,116.9921,117.2122,34635.0
2017-03-22 10:30:00,127.76,128.09,127.63,128.07,37264.0,117.1939,117.4966,117.0746,117.4782,37264.0
2017-03-22 11:00:00,128.03,128.62,127.82,128.41,25438.0,117.4415,117.9827,117.2489,117.7901,25438.0
2017-03-22 11:30:00,128.35,128.56,128.25,128.52,14651.0,117.7351,117.9277,117.6433,117.891,14651.0
2017-03-22 12:00:00,128.57,128.7,128.4,128.66,19360.0,117.9369,118.0561,117.7809,118.0194,19360.0
2017-03-22 12:30:00,128.61,128.79,128.41,128.49,14393.0,117.9736,118.1387,117.7901,117.8635,14393.0
2017-03-22 13:00:00,128.43,128.69,128.29,128.69,16552.0,117.8084,118.0469,117.68,118.0469,16552.0
2017-03-22 13:30:00,128.65,128.94,128.53,128.57,16415.0,118.0103,118.2763,117.9002,117.9369,16415.0
2017-03-22 14:00:00,128.57,128.94,128.57,128.7,13578.0,117.9369,118.2763,117.9369,118.0561,13578.0
2017-03-22 14:30:00,128.69,129.06,128.68,128.87,14747.0,118.0469,118.3863,118.0378,118.2121,14747.0
2017-03-22 15:00:00,128.91,129.24,128.91,129.18,19300.0,118.2488,118.5515,118.2488,118.4964,19300.0
2017-03-22 15:30:00,129.14,129.14,128.84,128.93,40572.0,118.4597,118.4597,118.1845,118.2671,40572.0
2017-03-23 09:30:00,129.2,129.28,128.8,128.94,50122.0,118.5148,118.5881,118.1478,118.2763,50122.0
2017-03-23 10:00:00,128.97,129.12,128.91,129.12,15074.0,118.3038,118.4414,118.2488,118.4414,15074.0
2017-03-23 10:30:00,129.17,129.66,129.14,129.55,17952.0,118.4872,118.9367,118.4597,118.8358,17952.0
2017-03-23 11:00:00,129.53,129.68,129.36,129.49,12219.0,118.8175,118.9551,118.6615,118.7808,12219.0
2017-03-23 11:30:00,129.44,129.58,129.28,129.55,6152.0,118.7349,118.8633,118.5881,118.8358,6152.0
2017-03-23 12:00:00,129.55,129.7,129.53,129.64,5791.0,118.8358,118.9734,118.8175,118.9184,5791.0
2017-03-23 12:30:00,129.58,129.62,129.37,129.52,5565.0,118.8633,118.9,118.6707,118.8083,5565.0
2017-03-23 13:00:00,129.42,129.47,129.21,129.28,7742.0,118.7166,118.7624,118.5239,118.5881,7742.0
2017-03-23 13:30:00,129.28,129.33,129.07,129.33,3000.0,118.5881,118.634,118.3955,118.634,3000.0
2017-03-23 14:00:00,129.16,129.32,129.16,129.32,2700.0,118.4781,118.6248,118.4781,118.6248,2700.0
2017-03-23 14:30:00,129.28,129.51,129.19,129.51,8083.0,118.5881,118.7991,118.5056,118.7991,8083.0
2017-03-23 15:00:00,129.33,129.36,129.11,129.11,15843.0,118.634,118.6615,118.4322,118.4322,15843.0
2017-03-23 15:30:00,129.14,129.23,129.02,129.23,34315.0,118.4597,118.5423,118.3497,118.5423,34315.0
2017-03-24 09:30:00,133.27,133.55,133.04,133.09,182644.0,122.2482,122.505,122.0372,122.0831,182644.0
2017-03-24 10:00:00,133.12,133.12,132.66,132.79,69319.0,122.1106,122.1106,121.6886,121.8079,69319.0
2017-03-24 10:30:00,132.78,133.18,132.66,133.07,58964.0,121.7987,122.1656,121.6886,122.0647,58964.0
2017-03-24 11:00:00,133.09,133.38,132.99,133.07,128571.0,122.0831,122.3491,121.9913,122.0647,128571.0
2017-03-24 11:30:00,133.07,133.08,132.78,132.92,42484.0,122.0647,122.0739,121.7987,121.9271,42484.0
2017-03-24 12:00:00,132.92,133.06,132.75,132.88,69269.0,121.9271,122.0555,121.7712,121.8904,69269.0
2017-03-24 12:30:00,132.8,132.8,132.38,132.44,82929.0,121.817,121.817,121.4318,121.4868,82929.0
2017-03-24 13:00:00,132.5,132.88,132.41,132.85,28478.0,121.5418,121.8904,121.4593,121.8629,28478.0
2017-03-24 13:30:00,132.84,132.96,132.49,132.53,66601.0,121.8537,121.9638,121.5327,121.5694,66601.0
2017-03-24 14:00:00,132.54,132.74,132.4,132.59,46098.0,121.5785,121.762,121.4501,121.6244,46098.0
2017-03-24 14:30:00,132.55,132.77,132.19,132.19,58714.0,121.5877,121.7895,121.2575,121.2575,58714.0
2017-03-24 15:00:00,132.21,132.43,131.96,132.4,71565.0,121.2758,121.4776,121.0465,121.4501,71565.0
2017-03-24 15:30:00,132.4,132.87,132.07,132.24,80908.0,121.4501,121.8812,121.1474,121.3033,80908.0
2017-03-27 09:30:00,132.81,132.9,132.41,132.58,145896.0,121.8262,121.9088,121.4593,121.6152,145896.0
2017-03-27 10:00:00,132.59,132.81,132.48,132.66,57167.0,121.6244,121.8262,121.5235,121.6886,57167.0
2017-03-27 10:30:00,132.6,132.72,132.38,132.6,84186.0,121.6336,121.7437,121.4318,121.6336,84186.0
2017-03-27 11:00:00,132.59,132.69,132.36,132.62,62061.0,121.6244,121.7161,121.4134,121.6519,62061.0
2017-03-27 11:30:00,132.67,132.8,132.45,132.58,27864.0,121.6978,121.817,121.496,121.6152,27864.0
2017-03-27 12:00:00,132.53,133.13,132.52,133.13,19733.0,121.5694,122.1197,121.5602,122.1197,19733.0
2017-03-27 12:30:00,133.06,133.2,133.01,133.09,21014.0,122.0555,122.184,122.0097,122.0831,21014.0
2017-03-27 13:00:00,133.1,133.19,133.0,133.12,17203.0,122.0922,122.1748,122.0005,122.1106,17203.0
2017-03-27 13:30:00,133.12,133.12,132.94,132.94,11939.0,122.1106,122.1106,121.9455,121.9455,11939.0
2017-03-27 14:00:00,133.03,133.1,132.85,132.93,14432.0,122.028,122.0922,121.8629,121.9363,14432.0
2017-03-27 14:30:00,132.97,133.02,132.73,132.99,24072.0,121.973,122.0188,121.7528,121.9913,24072.0
2017-03-27 15:00:00,132.99,133.09,132.87,132.89,24500.0,121.9913,122.0831,121.8812,121.8996,24500.0
2017-03-27 15:30:00,132.91,132.96,132.63,132.78,59675.0,121.9179,121.9638,121.6611,121.7987,59675.0
2017-03-28 09:30:00,133.38,133.51,133.12,133.45,73198.0,122.3491,122.4683,122.1106,122.4133,73198.0
2017-03-28 10:00:00,133.5,133.81,133.19,133.34,87804.0,122.4591,122.7435,122.1748,122.3124,87804.0
2017-03-28 10:30:00,133.37,133.7,133.34,133.7,130134.0,122.3399,122.6426,122.3124,122.6426,130134.0
2017-03-28 11:00:00,133.65,134.02,133.53,133.87,68961.0,122.5967,122.9361,122.4867,122.7985,68961.0
2017-03-28 11:30:00,133.86,134.28,133.86,134.05,38038.0,122.7894,123.1746,122.7894,122.9637,38038.0
2017-03-28 12:00:00,134.06,134.29,133.96,134.11,13127.0,122.9728,123.1838,122.8811,123.0187,13127.0
2017-03-28 12:30:00,134.11,134.24,134.03,134.03,8500.0,123.0187,123.1379,122.9453,122.9453,8500.0
2017-03-28 13:00:00,134.07,134.18,133.94,134.08,20519.0,122.982,123.0829,122.8628,122.9912,20519.0
2017-03-28 13:30:00,134.0,134.13,133.81,134.07,32162.0,122.9178,123.037,122.7435,122.982,32162.0
2017-03-28 14:00:00,134.03,134.2,133.84,134.18,43001.0,122.9453,123.1013,122.771,123.0829,43001.0
2017-03-28 14:30:00,134.18,134.22,133.87,133.88,12953.0,123.0829,123.1196,122.7985,122.8077,12953.0
2017-03-28 15:00:00,133.84,134.04,133.79,133.88,18095.0,122.771,122.9545,122.7252,122.8077,18095.0
2017-03-28 15:30:00,133.88,133.93,133.7,133.8,79180.0,122.8077,122.8536,122.6426,122.7343,79180.0
2017-03-29 09:30:00,133.16,133.46,133.1,133.23,57218.0,122.1473,122.4225,122.0922,122.2115,57218.0
2017-03-29 10:00:00,133.26,133.45,133.05,133.17,22406.0,122.239,122.4133,122.0464,122.1564,22406.0
2017-03-29 10:30:00,133.3,133.42,133.01,133.05,14871.0,122.2757,122.3858,122.0097,122.0464,14871.0
2017-03-29 11:00:00,133.09,133.11,132.71,132.8,34535.0,122.0831,122.1014,121.7345,121.817,34535.0
2017-03-29 11:30:00,132.76,132.93,132.54,132.72,26157.0,121.7803,121.9363,121.5785,121.7437,26157.0
2017-03-29 12:00:00,132.77,132.84,132.67,132.71,13575.0,121.7895,121.8537,121.6978,121.7345,13575.0
2017-03-29 12:30:00,132.73,132.76,132.62,132.62,10785.0,121.7528,121.7803,121.6519,121.6519,10785.0
2017-03-29 13:00:00,132.68,132.76,132.65,132.69,10239.0,121.707,121.7803,121.6794,121.7161,10239.0
2017-03-29 13:30:00,132.7,132.87,132.66,132.72,13879.0,121.7253,121.8812,121.6886,121.7437,13879.0
2017-03-29 14:00:00,132.66,132.77,132.59,132.67,6680.0,121.6886,121.7895,121.6244,121.6978,6680.0
2017-03-29 14:30:00,132.78,133.03,132.69,132.99,8045.0,121.7987,122.028,121.7161,121.9913,8045.0
2017-03-29 15:00:00,133.05,133.17,132.99,133.08,13700.0,122.0464,122.1564,121.9913,122.0739,13700.0
2017-03-29 15:30:00,133.06,133.1,132.9,132.9,35873.0,122.0555,122.0922,121.9088,121.9088,35873.0
2017-03-30 09:30:00,132.39,133.02,132.38,132.98,33354.0,121.4409,122.0188,121.4318,121.9821,33354.0
2017-03-30 10:00:00,132.9,133.11,132.9,133.02,17015.0,121.9088,122.1014,121.9088,122.0188,17015.0
2017-03-30 10:30:00,132.98,133.11,132.94,133.07,12962.0,121.9821,122.1014,121.9455,122.0647,12962.0
2017-03-30 11:00:00,133.11,133.19,132.9,132.96,13905.0,122.1014,122.1748,121.9088,121.9638,13905.0
2017-03-30 11:30:00,133.0,133.14,132.73,132.77,9615.0,122.0005,122.1289,121.7528,121.7895,9615.0
2017-03-30 12:00:00,132.74,132.91,132.74,132.91,3489.0,121.762,121.9179,121.762,121.9179,3489.0
2017-03-30 12:30:00,132.84,132.94,132.59,132.59,10500.0,121.8537,121.9455,121.6244,121.6244,10500.0
2017-03-30 13:00:00,132.61,132.84,132.54,132.71,12867.0,121.6427,121.8537,121.5785,121.7345,12867.0
2017-03-30 13:30:00,132.66,132.67,132.49,132.51,7504.0,121.6886,121.6978,121.5327,121.551,7504.0
2017-03-30 14:00:00,132.52,132.65,132.47,132.6,8400.0,121.5602,121.6794,121.5143,121.6336,8400.0
2017-03-30 14:30:00,132.58,132.66,132.44,132.48,8237.0,121.6152,121.6886,121.4868,121.5235,8237.0
2017-03-30 15:00:00,132.5,132.5,132.34,132.43,14700.0,121.5418,121.5418,121.3951,121.4776,14700.0
2017-03-30 15:30:00,132.44,132.74,132.42,132.62,60180.0,121.4868,121.762,121.4685,121.6519,60180.0
2017-03-31 09:30:00,132.27,132.5,132.23,132.33,40232.0,121.3309,121.5418,121.2942,121.3859,40232.0
2017-03-31 10:00:00,132.28,132.37,132.12,132.18,12174.0,121.34,121.4226,121.1933,121.2483,12174.0
2017-03-31 10:30:00,132.19,132.54,132.13,132.49,47597.0,121.2575,121.5785,121.2024,121.5327,47597.0
2017-03-31 11:00:00,132.51,132.64,132.36,132.54,59273.0,121.551,121.6703,121.4134,121.5785,59273.0
2017-03-31 11:30:00,132.52,133.05,132.44,132.88,43848.0,121.5602,122.0464,121.4868,121.8904,43848.0
2017-03-31 12:00:00,132.84,133.07,132.74,133.03,10270.0,121.8537,122.0647,121.762,122.028,10270.0
2017-03-31 12:30:00,133.03,133.08,132.85,133.02,12166.0,122.028,122.0739,121.8629,122.0188,12166.0
2017-03-31 13:00:00,132.99,133.19,132.93,133.1,9504.0,121.9913,122.1748,121.9363,122.0922,9504.0
2017-03-31 13:30:00,133.09,133.1,132.87,132.9,8404.0,122.0831,122.0922,121.8812,121.9088,8404.0
2017-03-31 14:00:00,132.89,132.94,132.77,132.91,15051.0,121.8996,121.9455,121.7895,121.9179,15051.0
2017-03-31 14:30:00,132.93,132.97,132.83,132.83,8503.0,121.9363,121.973,121.8446,121.8446,8503.0
2017-03-31 15:00:00,132.86,133.06,132.85,133.01,15993.0,121.8721,122.0555,121.8629,122.0097,15993.0
2017-03-31 15:30:00,133.07,133.1,132.77,132.84,49196.0,122.0647,122.0922,121.7895,121.8537,49196.0
2017-04-03 09:30:00,132.35,132.75,132.31,132.37,85195.0,121.4043,121.7712,121.3676,121.4226,85195.0
2017-04-03 10:00:00,132.42,132.74,132.29,132.67,25949.0,121.4685,121.762,121.3492,121.6978,25949.0
2017-04-03 10:30:00,132.63,132.65,131.89,131.93,11292.0,121.6611,121.6794,120.9823,121.019,11292.0
2017-04-03 11:00:00,131.89,132.07,131.83,131.97,16663.0,120.9823,121.1474,120.9273,121.0557,16663.0
2017-04-03 11:30:00,131.95,131.96,131.48,131.56,18407.0,121.0373,121.0465,120.6062,120.6796,18407.0
2017-04-03 12:00:00,131.44,131.8,131.18,131.8,2998.0,120.5695,120.8997,120.331,120.8997,2998.0
2017-04-03 12:30:00,131.72,131.91,131.63,131.82,13203.0,120.8264,121.0006,120.7438,120.9181,13203.0
2017-04-03 13:00:00,131.84,131.98,131.84,131.88,3220.0,120.9364,121.0649,120.9364,120.9731,3220.0
2017-04-03 13:30:00,131.83,131.92,131.72,131.9,6500.0,120.9273,121.0098,120.8264,120.9915,6500.0
2017-04-03 14:00:00,131.83,131.89,131.76,131.82,10635.0,120.9273,120.9823,120.863,120.9181,10635.0
2017-04-03 14:30:00,131.91,132.1,131.87,132.08,9700.0,121.0006,121.1749,120.9639,121.1566,9700.0
2017-04-03 15:00:00,132.07,132.34,131.98,132.25,15351.0,121.1474,121.3951,121.0649,121.3125,15351.0
2017-04-03 15:30:00,132.26,132.41,132.16,132.18,49059.0,121.3217,121.4593,121.23,121.2483,49059.0
2017-04-04 09:30:00,132.3,132.78,132.23,132.49,38942.0,121.3584,121.7987,121.2942,121.5327,38942.0
2017-04-04 10:00:00,132.52,132.72,132.5,132.63,31458.0,121.5602,121.7437,121.5418,121.6611,31458.0
2017-04-04 10:30:00,132.65,132.76,132.4,132.48,37870.0,121.6794,121.7803,121.4501,121.5235,37870.0
2017-04-04 11:00:00,132.48,132.5,132.21,132.4,17185.0,121.5235,121.5418,121.2758,121.4501,17185.0
2017-04-04 11:30:00,132.39,132.63,132.23,132.34,39076.0,121.4409,121.6611,121.2942,121.3951,39076.0
2017-04-04 12:00:00,132.34,132.44,131.85,132.35,58898.0,121.3951,121.4868,120.9456,121.4043,58898.0
2017-04-04 12:30:00,132.37,132.37,132.24,132.24,12769.0,121.4226,121.4226,121.3033,121.3033,12769.0
2017-04-04 13:00:00,132.23,132.45,132.1,132.3,16882.0,121.2942,121.496,121.1749,121.3584,16882.0
2017-04-04 13:30:00,132.26,132.48,132.22,132.22,9968.0,121.3217,121.5235,121.285,121.285,9968.0
2017-04-04 14:00:00,132.22,132.43,132.22,132.26,10600.0,121.285,121.4776,121.285,121.3217,10600.0
2017-04-04 14:30:00,132.26,132.35,132.26,132.26,13719.0,121.3217,121.4043,121.3217,121.3217,13719.0
2017-04-04 15:00:00,132.28,132.34,132.25,132.3,29629.0,121.34,121.3951,121.3125,121.3584,29629.0
2017-04-04 15:30:00,132.29,132.77,132.29,132.73,50612.0,121.3492,121.7895,121.3492,121.7528,50612.0
2017-04-05 09:30:00,131.6,132.01,131.58,131.74,82856.0,120.7163,121.0924,120.6979,120.8447,82856.0
2017-04-05 10:00:00,131.78,132.0,131.68,131.76,25817.0,120.8814,121.0832,120.7897,120.863,25817.0
2017-04-05 10:30:00,131.68,131.87,131.65,131.69,29720.0,120.7897,120.9639,120.7621,120.7988,29720.0
2017-04-05 11:00:00,131.71,131.8,131.54,131.61,49008.0,120.8172,120.8997,120.6612,120.7255,49008.0
2017-04-05 11:30:00,131.55,131.71,131.32,131.6,30760.0,120.6704,120.8172,120.4594,120.7163,30760.0
2017-04-05 12:00:00,131.63,131.78,131.61,131.74,4300.0,120.7438,120.8814,120.7255,120.8447,4300.0
2017-04-05 12:30:00,131.74,131.88,131.7,131.81,8454.0,120.8447,120.9731,120.808,120.9089,8454.0
2017-04-05 13:00:00,131.81,131.92,131.74,131.76,18028.0,120.9089,121.0098,120.8447,120.863,18028.0
2017-04-05 13:30:00,131.76,131.77,131.65,131.68,4162.0,120.863,120.8722,120.7621,120.7897,4162.0
2017-04-05 14:00:00,131.65,131.79,131.59,131.69,10892.0,120.7621,120.8906,120.7071,120.7988,10892.0
2017-04-05 14:30:00,131.7,131.74,131.4,131.45,23635.0,120.808,120.8447,120.5328,120.5787,23635.0
2017-04-05 15:00:00,131.44,131.64,131.06,131.3,37222.0,120.5695,120.753,120.2209,120.4411,37222.0
2017-04-05 15:30:00,131.22,131.29,130.92,131.06,72704.0,120.3677,120.4319,120.0925,120.2209,72704.0
2017-04-06 09:30:00,130.95,130.98,130.55,130.74,44037.0,120.12,120.1476,119.7531,119.9274,44037.0
2017-04-06 10:00:00,130.82,131.07,130.64,131.05,15887.0,120.0008,120.2301,119.8357,120.2118,15887.0
2017-04-06 10:30:00,130.97,131.07,130.84,131.05,4351.0,120.1384,120.2301,120.0191,120.2118,4351.0
2017-04-06 11:00:00,131.06,131.13,130.94,131.04,13215.0,120.2209,120.2851,120.1109,120.2026,13215.0
2017-04-06 11:30:00,131.08,131.08,130.91,131.03,39038.0,120.2393,120.2393,120.0833,120.1934,39038.0
2017-04-06 12:00:00,131.06,131.24,130.95,131.24,1730.0,120.2209,120.3861,120.12,120.3861,1730.0
2017-04-06 12:30:00,131.17,131.21,130.97,130.97,18200.0,120.3218,120.3585,120.1384,120.1384,18200.0
2017-04-06 13:00:00,130.98,131.2,130.98,131.14,10739.0,120.1476,120.3494,120.1476,120.2943,10739.0
2017-04-06 13:30:00,131.14,131.15,130.93,130.94,25125.0,120.2943,120.3035,120.1017,120.1109,25125.0
2017-04-06 14:00:00,130.94,131.0,130.9,130.9,4503.0,120.1109,120.1659,120.0742,120.0742,4503.0
2017-04-06 14:30:00,130.91,131.1,130.72,130.77,72878.0,120.0833,120.2576,119.9091,119.9549,72878.0
2017-04-06 15:00:00,130.77,131.05,130.69,130.9,15655.0,119.9549,120.2118,119.8815,120.0742,15655.0
2017-04-06 15:30:00,130.88,131.07,130.83,130.98,28212.0,120.0558,120.2301,120.01,120.1476,28212.0
2017-04-07 09:30:00,130.54,131.11,130.53,131.0,76512.0,119.7439,120.2668,119.7348,120.1659,76512.0
2017-04-07 10:00:00,131.0,131.55,130.95,131.49,21837.0,120.1659,120.6704,120.12,120.6154,21837.0
2017-04-07 10:30:00,131.37,131.52,131.24,131.31,27074.0,120.5053,120.6429,120.3861,120.4503,27074.0
2017-04-07 11:00:00,131.34,131.65,131.26,131.47,18851.0,120.4778,120.7621,120.4044,120.597,18851.0
2017-04-07 11:30:00,131.5,131.62,131.31,131.45,27260.0,120.6245,120.7346,120.4503,120.5787,27260.0
2017-04-07 12:00:00,131.44,131.61,131.44,131.52,4611.0,120.5695,120.7255,120.5695,120.6429,4611.0
2017-04-07 12:30:00,131.47,131.52,131.36,131.45,12781.0,120.597,120.6429,120.4961,120.5787,12781.0
2017-04-07 13:00:00,131.45,131.49,131.24,131.4,35590.0,120.5787,120.6154,120.3861,120.5328,35590.0
2017-04-07 13:30:00,131.48,131.58,131.45,131.52,11569.0,120.6062,120.6979,120.5787,120.6429,11569.0
2017-04-07 14:00:00,131.51,131.58,131.45,131.53,21254.0,120.6337,120.6979,120.5787,120.6521,21254.0
2017-04-07 14:30:00,131.49,131.49,131.31,131.32,7200.0,120.6154,120.6154,120.4503,120.4594,7200.0
2017-04-07 15:00:00,131.28,131.35,131.19,131.19,12651.0,120.4227,120.487,120.3402,120.3402,12651.0
2017-04-07 15:30:00,131.25,131.31,131.19,131.2,32797.0,120.3952,120.4503,120.3402,120.3494,32797.0
2017-04-10 09:30:00,130.71,130.77,130.39,130.74,76858.0,119.8999,119.9549,119.6063,119.9274,76858.0
2017-04-10 10:00:00,130.73,130.79,130.33,130.38,58338.0,119.9182,119.9733,119.5513,119.5972,58338.0
2017-04-10 10:30:00,130.39,130.51,130.2,130.22,38492.0,119.6063,119.7164,119.4321,119.4504,38492.0
2017-04-10 11:00:00,130.2,130.51,130.17,130.42,170528.0,119.4321,119.7164,119.4045,119.6339,170528.0
2017-04-10 11:30:00,130.36,130.38,129.86,129.9,35587.0,119.5788,119.5972,119.1202,119.1569,35587.0
2017-04-10 12:00:00,129.85,129.92,129.7,129.78,11410.0,119.111,119.1752,118.9734,119.0468,11410.0
2017-04-10 12:30:00,129.77,130.19,129.75,130.19,14100.0,119.0376,119.4229,119.0193,119.4229,14100.0
2017-04-10 13:00:00,130.18,130.38,130.18,130.29,16909.0,119.4137,119.5972,119.4137,119.5146,16909.0
2017-04-10 13:30:00,130.29,130.49,130.28,130.42,9192.0,119.5146,119.6981,119.5054,119.6339,9192.0
2017-04-10 14:00:00,130.41,130.41,130.25,130.25,11573.0,119.6247,119.6247,119.4779,119.4779,11573.0
2017-04-10 14:30:00,130.26,130.36,130.2,130.2,13558.0,119.4871,119.5788,119.4321,119.4321,13558.0
2017-04-10 15:00:00,130.18,130.37,130.01,130.16,14458.0,119.4137,119.588,119.2578,119.3954,14458.0
2017-04-10 15:30:00,130.19,130.19,129.86,129.89,30608.0,119.4229,119.4229,119.1202,119.1477,30608.0
2017-04-11 09:30:00,129.64,129.76,129.05,129.18,64455.0,118.9184,119.0285,118.3772,118.4964,64455.0
2017-04-11 10:00:00,129.21,129.29,128.69,128.86,37288.0,118.5239,118.5973,118.0469,118.2029,37288.0
2017-04-11 10:30:00,128.87,128.89,128.31,128.67,53755.0,118.2121,118.2304,117.6984,118.0286,53755.0
2017-04-11 11:00:00,128.69,129.31,128.61,129.3,63790.0,118.0469,118.6157,117.9736,118.6065,63790.0
2017-04-11 11:30:00,129.25,129.42,129.06,129.24,13745.0,118.5606,118.7166,118.3863,118.5515,13745.0
2017-04-11 12:00:00,129.25,129.65,129.13,129.58,7691.0,118.5606,118.9275,118.4506,118.8633,7691.0
2017-04-11 12:30:00,129.59,129.69,129.31,129.45,12845.0,118.8725,118.9642,118.6157,118.7441,12845.0
2017-04-11 13:00:00,129.46,129.67,129.25,129.39,18610.0,118.7533,118.9459,118.5606,118.6891,18610.0
2017-04-11 13:30:00,129.37,129.44,129.13,129.23,19594.0,118.6707,118.7349,118.4506,118.5423,19594.0
2017-04-11 14:00:00,129.23,129.4,129.18,129.4,12945.0,118.5423,118.6982,118.4964,118.6982,12945.0
2017-04-11 14:30:00,129.36,129.69,129.22,129.55,26918.0,118.6615,118.9642,118.5331,118.8358,26918.0
2017-04-11 15:00:00,129.53,129.56,129.32,129.43,18435.0,118.8175,118.845,118.6248,118.7257,18435.0
2017-04-11 15:30:00,129.5,129.85,129.42,129.84,45510.0,118.79,119.111,118.7166,119.1018,45510.0
2017-04-12 09:30:00,129.75,129.97,129.54,129.56,32802.0,119.0193,119.2211,118.8266,118.845,32802.0
2017-04-12 10:00:00,129.58,129.68,129.33,129.5,44368.0,118.8633,118.9551,118.634,118.79,44368.0
2017-04-12 10:30:00,129.52,129.62,129.25,129.29,47555.0,118.8083,118.9,118.5606,118.5973,47555.0
2017-04-12 11:00:00,129.31,129.59,129.31,129.4,12412.0,118.6157,118.8725,118.6157,118.6982,12412.0
2017-04-12 11:30:00,129.29,129.35,128.72,128.8,20661.0,118.5973,118.6524,118.0745,118.1478,20661.0
2017-04-12 12:00:00,128.7,128.77,128.52,128.58,8650.0,118.0561,118.1203,117.891,117.946,8650.0
2017-04-12 12:30:00,128.49,128.73,128.3,128.46,11650.0,117.8635,118.0836,117.6892,117.836,11650.0
2017-04-12 13:00:00,128.45,128.81,128.35,128.45,11644.0,117.8268,118.157,117.7351,117.8268,11644.0
2017-04-12 13:30:00,128.45,128.94,128.39,128.94,14015.0,117.8268,118.2763,117.7718,118.2763,14015.0
2017-04-12 14:00:00,128.8,129.05,128.8,128.95,14171.0,118.1478,118.3772,118.1478,118.2854,14171.0
2017-04-12 14:30:00,128.91,129.05,128.73,128.8,10596.0,118.2488,118.3772,118.0836,118.1478,10596.0
2017-04-12 15:00:00,128.77,129.34,128.69,129.16,28995.0,118.1203,118.6432,118.0469,118.4781,28995.0
2017-04-12 15:30:00,129.18,129.26,128.89,129.05,63643.0,118.4964,118.5698,118.2304,118.3772,63643.0
2017-04-13 09:30:00,129.01,129.61,128.81,129.58,75987.0,118.3405,118.8909,118.157,118.8633,75987.0
2017-04-13 10:00:00,129.59,129.88,129.54,129.7,27839.0,118.8725,119.1385,118.8266,118.9734,27839.0
2017-04-13 10:30:00,129.66,129.81,129.38,129.79,15115.0,118.9367,119.0743,118.6799,119.056,15115.0
2017-04-13 11:00:00,129.8,129.87,129.56,129.65,17102.0,119.0651,119.1294,118.845,118.9275,17102.0
2017-04-13 11:30:00,129.56,129.73,129.56,129.65,8898.0,118.845,119.0009,118.845,118.9275,8898.0
2017-04-13 12:00:00,129.65,129.67,129.31,129.4,19045.0,118.9275,118.9459,118.6157,118.6982,19045.0
2017-04-13 12:30:00,129.38,129.46,129.19,129.22,4551.0,118.6799,118.7533,118.5056,118.5331,4551.0
2017-04-13 13:00:00,129.14,129.14,128.85,129.05,5685.0,118.4597,118.4597,118.1937,118.3772,5685.0
2017-04-13 13:30:00,129.04,129.04,128.79,128.86,16830.0,118.368,118.368,118.1387,118.2029,16830.0
2017-04-13 14:00:00,128.88,128.96,128.82,128.91,7503.0,118.2212,118.2946,118.1662,118.2488,7503.0
2017-04-13 14:30:00,128.94,129.04,128.89,128.91,10500.0,118.2763,118.368,118.2304,118.2488,10500.0
2017-04-13 15:00:00,128.92,128.93,128.63,128.72,39993.0,118.2579,118.2671,117.9919,118.0745,39993.0
2017-04-13 15:30:00,128.72,128.77,128.34,128.4,76917.0,118.0745,118.1203,117.7259,117.7809,76917.0
2017-04-17 09:30:00,128.89,129.66,128.89,129.52,23938.0,118.2304,118.9367,118.2304,118.8083,23938.0
2017-04-17 10:00:00,129.47,129.95,129.43,129.63,15923.0,118.7624,119.2027,118.7257,118.9092,15923.0
2017-04-17 10:30:00,129.64,129.84,129.52,129.66,12422.0,118.9184,119.1018,118.8083,118.9367,12422.0
2017-04-17 11:00:00,129.62,129.74,129.56,129.6,11595.0,118.9,119.0101,118.845,118.8817,11595.0
2017-04-17 11:30:00,129.6,129.6,129.31,129.31,9212.0,118.8817,118.8817,118.6157,118.6157,9212.0
2017-04-17 12:00:00,129.29,129.6,129.29,129.44,7000.0,118.5973,118.8817,118.5973,118.7349,7000.0
2017-04-17 12:30:00,129.49,129.54,129.3,129.32,4922.0,118.7808,118.8266,118.6065,118.6248,4922.0
2017-04-17 13:00:00,129.3,129.47,129.15,129.45,26664.0,118.6065,118.7624,118.4689,118.7441,26664.0
2017-04-17 13:30:00,129.4,129.46,129.34,129.4,6457.0,118.6982,118.7533,118.6432,118.6982,6457.0
2017-04-17 14:00:00,129.38,129.55,129.36,129.55,7853.0,118.6799,118.8358,118.6615,118.8358,7853.0
2017-04-17 14:30:00,129.53,129.61,129.37,129.41,13620.0,118.8175,118.8909,118.6707,118.7074,13620.0
2017-04-17 15:00:00,129.43,130.07,129.42,130.01,35085.0,118.7257,119.3128,118.7166,119.2578,35085.0
2017-04-17 15:30:00,129.99,130.29,129.92,130.2,76251.0,119.2394,119.5146,119.1752,119.4321,76251.0
2017-04-18 09:30:00,130.38,130.96,130.3,130.9,127318.0,119.5972,120.1292,119.5238,120.0742,127318.0
2017-04-18 10:00:00,130.94,130.96,130.31,130.42,51973.0,120.1109,120.1292,119.533,119.6339,51973.0
2017-04-18 10:30:00,130.39,130.5,130.09,130.22,55108.0,119.6063,119.7073,119.3312,119.4504,55108.0
2017-04-18 11:00:00,130.23,130.73,130.18,130.66,56230.0,119.4596,119.9182,119.4137,119.854,56230.0
2017-04-18 11:30:00,130.63,130.96,130.0,130.01,55448.0,119.8265,120.1292,119.2486,119.2578,55448.0
2017-04-18 12:00:00,130.0,130.04,129.81,129.92,12622.0,119.2486,119.2853,119.0743,119.1752,12622.0
2017-04-18 12:30:00,129.87,130.01,129.83,129.89,25709.0,119.1294,119.2578,119.0927,119.1477,25709.0
2017-04-18 13:00:00,129.86,130.02,129.8,129.98,17747.0,119.1202,119.2669,119.0651,119.2303,17747.0
2017-04-18 13:30:00,130.03,130.17,129.93,130.0,25967.0,119.2761,119.4045,119.1844,119.2486,25967.0
2017-04-18 14:00:00,129.99,130.13,129.97,130.11,24207.0,119.2394,119.3679,119.2211,119.3495,24207.0
2017-04-18 14:30:00,130.15,130.38,130.15,130.3,23744.0,119.3862,119.5972,119.3862,119.5238,23744.0
2017-04-18 15:00:00,130.32,130.5,130.28,130.43,31473.0,119.5421,119.7073,119.5054,119.643,31473.0
2017-04-18 15:30:00,130.44,130.88,130.31,130.65,139509.0,119.6522,120.0558,119.533,119.8448,139509.0
2017-04-19 09:30:00,133.11,133.71,130.9,130.95,288613.0,122.1014,122.6518,120.0742,120.12,288613.0
2017-04-19 10:00:00,130.98,131.01,129.68,129.77,187232.0,120.1476,120.1751,118.9551,119.0376,187232.0
2017-04-19 10:30:00,129.77,129.8,128.32,128.42,150089.0,119.0376,119.0651,117.7075,117.7993,150089.0
2017-04-19 11:00:00,128.45,129.11,127.95,128.1,194112.0,117.8268,118.4322,117.3681,117.5057,194112.0
2017-04-19 11:30:00,128.1,128.35,127.54,127.61,101942.0,117.5057,117.7351,116.9921,117.0563,101942.0
2017-04-19 12:00:00,127.63,127.96,127.35,127.47,70759.0,117.0746,117.3773,116.8178,116.9278,70759.0
2017-04-19 12:30:00,127.49,127.66,127.26,127.37,79749.0,116.9462,117.1021,116.7352,116.8361,79749.0
2017-04-19 13:00:00,127.36,127.6,126.91,126.93,169432.0,116.8269,117.0471,116.4142,116.4325,169432.0
2017-04-19 13:30:00,126.92,127.03,126.24,126.27,103784.0,116.4233,116.5242,115.7996,115.8271,103784.0
2017-04-19 14:00:00,126.3,126.94,126.04,126.94,155347.0,115.8546,116.4417,115.6161,116.4417,155347.0
2017-04-19 14:30:00,126.87,127.63,126.82,127.16,124609.0,116.3775,117.0746,116.3316,116.6435,124609.0
2017-04-19 15:00:00,127.16,127.34,126.75,126.83,99874.0,116.6435,116.8086,116.2674,116.3408,99874.0
2017-04-19 15:30:00,126.82,127.15,126.7,126.89,300665.0,116.3316,116.6343,116.2215,116.3958,300665.0
2017-04-20 09:30:00,130.14,130.82,129.29,129.52,383486.0,119.377,120.0008,118.5973,118.8083,383486.0
2017-04-20 10:00:00,129.5,130.14,129.33,129.6,163325.0,118.79,119.377,118.634,118.8817,163325.0
2017-04-20 10:30:00,129.65,130.23,129.61,129.97,88773.0,118.9275,119.4596,118.8909,119.2211,88773.0
2017-04-20 11:00:00,129.99,130.3,129.64,130.21,90283.0,119.2394,119.5238,118.9184,119.4412,90283.0
2017-04-20 11:30:00,130.17,130.26,129.88,130.21,40188.0,119.4045,119.4871,119.1385,119.4412,40188.0
2017-04-20 12:00:00,130.23,130.61,130.07,130.31,27414.0,119.4596,119.8082,119.3128,119.533,27414.0
2017-04-20 12:30:00,130.26,130.67,130.26,130.51,27243.0,119.4871,119.8632,119.4871,119.7164,27243.0
2017-04-20 13:00:00,130.5,130.57,130.33,130.51,22072.0,119.7073,119.7715,119.5513,119.7164,22072.0
2017-04-20 13:30:00,130.45,130.63,130.34,130.49,39821.0,119.6614,119.8265,119.5605,119.6981,39821.0
2017-04-20 14:00:00,130.53,130.57,130.12,130.34,39954.0,119.7348,119.7715,119.3587,119.5605,39954.0
2017-04-20 14:30:00,130.31,130.4,129.95,130.4,93830.0,119.533,119.6155,119.2027,119.6155,93830.0
2017-04-20 15:00:00,130.37,130.44,130.12,130.19,56679.0,119.588,119.6522,119.3587,119.4229,56679.0
2017-04-20 15:30:00,130.21,130.26,130.0,130.04,101362.0,119.4412,119.4871,119.2486,119.2853,101362.0
2017-04-21 09:30:00,130.35,130.49,129.9,130.27,94662.0,119.5697,119.6981,119.1569,119.4963,94662.0
2017-04-21 10:00:00,130.25,130.48,130.09,130.38,30336.0,119.4779,119.6889,119.3312,119.5972,30336.0
2017-04-21 10:30:00,130.35,130.38,129.89,130.06,30702.0,119.5697,119.5972,119.1477,119.3036,30702.0
2017-04-21 11:00:00,130.02,130.18,129.87,130.16,35705.0,119.2669,119.4137,119.1294,119.3954,35705.0
2017-04-21 11:30:00,130.14,130.21,129.88,130.01,22205.0,119.377,119.4412,119.1385,119.2578,22205.0
2017-04-21 12:00:00,130.01,130.06,129.72,129.94,20570.0,119.2578,119.3036,118.9918,119.1936,20570.0
2017-04-21 12:30:00,129.88,130.04,129.86,129.93,18260.0,119.1385,119.2853,119.1202,119.1844,18260.0
2017-04-21 13:00:00,129.89,130.0,129.84,129.95,12926.0,119.1477,119.2486,119.1018,119.2027,12926.0
2017-04-21 13:30:00,129.91,129.99,129.74,129.83,53356.0,119.166,119.2394,119.0101,119.0927,53356.0
2017-04-21 14:00:00,129.82,130.01,129.79,130.0,25266.0,119.0835,119.2578,119.056,119.2486,25266.0
2017-04-21 14:30:00,129.99,130.03,129.89,129.93,15650.0,119.2394,119.2761,119.1477,119.1844,15650.0
2017-04-21 15:00:00,129.94,130.06,129.88,130.03,24183.0,119.1936,119.3036,119.1385,119.2761,24183.0
2017-04-21 15:30:00,130.06,130.17,129.95,130.03,81049.0,119.3036,119.4045,119.2027,119.2761,81049.0
2017-04-24 09:30:00,133.68,133.98,133.35,133.98,141344.0,122.6243,122.8994,122.3215,122.8994,141344.0
2017-04-24 10:00:00,133.96,134.29,133.77,133.9,60521.0,122.8811,123.1838,122.7068,122.8261,60521.0
2017-04-24 10:30:00,133.92,133.95,133.58,133.9,45343.0,122.8444,122.8719,122.5325,122.8261,45343.0
2017-04-24 11:00:00,133.89,133.93,133.09,133.18,25882.0,122.8169,122.8536,122.0831,122.1656,25882.0
2017-04-24 11:30:00,133.16,133.21,132.83,132.88,30127.0,122.1473,122.1931,121.8446,121.8904,30127.0
2017-04-24 12:00:00,132.83,132.89,132.75,132.78,10976.0,121.8446,121.8996,121.7712,121.7987,10976.0
2017-04-24 12:30:00,132.74,132.95,132.71,132.92,29598.0,121.762,121.9546,121.7345,121.9271,29598.0
2017-04-24 13:00:00,132.94,132.97,132.75,132.77,11589.0,121.9455,121.973,121.7712,121.7895,11589.0
2017-04-24 13:30:00,132.76,132.98,132.76,132.89,11109.0,121.7803,121.9821,121.7803,121.8996,11109.0
2017-04-24 14:00:00,132.87,133.12,132.87,133.07,21342.0,121.8812,122.1106,121.8812,122.0647,21342.0
2017-04-24 14:30:00,133.06,133.17,133.01,133.15,23195.0,122.0555,122.1564,122.0097,122.1381,23195.0
2017-04-24 15:00:00,133.14,133.41,133.1,133.37,23742.0,122.1289,122.3766,122.0922,122.3399,23742.0
2017-04-24 15:30:00,133.36,133.52,133.11,133.49,96975.0,122.3307,122.4775,122.1014,122.45,96975.0
2017-04-25 09:30:00,134.9,134.95,133.86,134.02,95843.0,123.7434,123.7892,122.7894,122.9361,95843.0
2017-04-25 10:00:00,134.04,134.5,134.0,134.38,66442.0,122.9545,123.3764,122.9178,123.2664,66442.0
2017-04-25 10:30:00,134.43,134.65,134.35,134.56,44910.0,123.3122,123.514,123.2388,123.4315,44910.0
2017-04-25 11:00:00,134.62,134.84,134.54,134.84,22476.0,123.4865,123.6883,123.4131,123.6883,22476.0
2017-04-25 11:30:00,134.84,134.85,134.53,134.64,49765.0,123.6883,123.6975,123.404,123.5049,49765.0
2017-04-25 12:00:00,134.68,134.78,134.62,134.72,14382.0,123.5416,123.6333,123.4865,123.5782,14382.0
2017-04-25 12:30:00,134.75,134.92,134.62,134.79,10800.0,123.6058,123.7617,123.4865,123.6425,10800.0
2017-04-25 13:00:00,134.8,134.8,134.5,134.55,14979.0,123.6516,123.6516,123.3764,123.4223,14979.0
2017-04-25 13:30:00,134.5,134.5,134.3,134.3,14231.0,123.3764,123.3764,123.193,123.193,14231.0
2017-04-25 14:00:00,134.33,134.48,134.26,134.3,12859.0,123.2205,123.3581,123.1563,123.193,12859.0
2017-04-25 14:30:00,134.27,134.48,134.27,134.46,22593.0,123.1655,123.3581,123.1655,123.3397,22593.0
2017-04-25 15:00:00,134.47,134.64,134.44,134.56,44955.0,123.3489,123.5049,123.3214,123.4315,44955.0
2017-04-25 15:30:00,134.56,134.61,134.2,134.24,137682.0,123.4315,123.4773,123.1013,123.1379,137682.0
2017-04-26 09:30:00,133.04,133.43,132.94,133.05,107070.0,122.0372,122.3949,121.9455,122.0464,107070.0
2017-04-26 10:00:00,133.1,133.1,132.69,132.75,43406.0,122.0922,122.0922,121.7161,121.7712,43406.0
2017-04-26 10:30:00,132.74,132.79,132.52,132.56,17286.0,121.762,121.8079,121.5602,121.5969,17286.0
2017-04-26 11:00:00,132.6,132.62,132.08,132.3,51897.0,121.6336,121.6519,121.1566,121.3584,51897.0
2017-04-26 11:30:00,132.34,132.5,132.05,132.08,23317.0,121.3951,121.5418,121.1291,121.1566,23317.0
2017-04-26 12:00:00,132.06,132.25,132.04,132.07,9851.0,121.1382,121.3125,121.1199,121.1474,9851.0
2017-04-26 12:30:00,132.08,132.17,132.0,132.1,14736.0,121.1566,121.2391,121.0832,121.1749,14736.0
2017-04-26 13:00:00,132.13,132.47,132.09,132.4,17133.0,121.2024,121.5143,121.1658,121.4501,17133.0
2017-04-26 13:30:00,132.42,132.42,132.18,132.4,17882.0,121.4685,121.4685,121.2483,121.4501,17882.0
2017-04-26 14:00:00,132.34,132.61,132.33,132.5,21096.0,121.3951,121.6427,121.3859,121.5418,21096.0
2017-04-26 14:30:00,132.5,132.59,132.41,132.56,18564.0,121.5418,121.6244,121.4593,121.5969,18564.0
2017-04-26 15:00:00,132.56,132.82,132.49,132.67,32392.0,121.5969,121.8354,121.5327,121.6978,32392.0
2017-04-26 15:30:00,132.68,132.7,132.37,132.45,116619.0,121.707,121.7253,121.4226,121.496,116619.0
2017-04-27 09:30:00,132.66,132.89,132.35,132.71,73458.0,121.6886,121.8996,121.4043,121.7345,73458.0
2017-04-27 10:00:00,132.75,133.36,132.57,133.31,35927.0,121.7712,122.3307,121.6061,122.2849,35927.0
2017-04-27 10:30:00,133.33,133.89,133.18,133.18,42330.0,122.3032,122.8169,122.1656,122.1656,42330.0
2017-04-27 11:00:00,133.21,133.31,133.01,133.02,11193.0,122.1931,122.2849,122.0097,122.0188,11193.0
2017-04-27 11:30:00,133.09,133.13,132.8,132.88,25569.0,122.0831,122.1197,121.817,121.8904,25569.0
2017-04-27 12:00:00,132.88,132.95,132.73,132.9,9868.0,121.8904,121.9546,121.7528,121.9088,9868.0
2017-04-27 12:30:00,132.91,133.06,132.8,133.06,7340.0,121.9179,122.0555,121.817,122.0555,7340.0
2017-04-27 13:00:00,133.06,133.06,132.86,132.96,12124.0,122.0555,122.0555,121.8721,121.9638,12124.0
2017-04-27 13:30:00,132.92,132.92,132.72,132.74,11037.0,121.9271,121.9271,121.7437,121.762,11037.0
2017-04-27 14:00:00,132.75,132.88,132.68,132.71,27114.0,121.7712,121.8904,121.707,121.7345,27114.0
2017-04-27 14:30:00,132.73,132.77,132.61,132.73,14061.0,121.7528,121.7895,121.6427,121.7528,14061.0
2017-04-27 15:00:00,132.74,132.79,132.58,132.79,23032.0,121.762,121.8079,121.6152,121.8079,23032.0
2017-04-27 15:30:00,132.78,133.08,132.76,132.95,36668.0,121.7987,122.0739,121.7803,121.9546,36668.0
2017-04-28 09:30:00,133.13,133.17,132.42,132.48,87752.0,123.1489,123.1859,122.4921,122.5476,87752.0
2017-04-28 10:00:00,132.48,132.65,132.18,132.22,48021.0,122.5476,122.7048,122.2701,122.3071,48021.0
2017-04-28 10:30:00,132.22,132.43,132.14,132.37,42978.0,122.3071,122.5013,122.2331,122.4458,42978.0
2017-04-28 11:00:00,132.37,132.5,132.15,132.45,58722.0,122.4458,122.5661,122.2423,122.5198,58722.0
2017-04-28 11:30:00,132.43,132.44,131.78,131.78,44925.0,122.5013,122.5106,121.9001,121.9001,44925.0
2017-04-28 12:00:00,131.8,131.97,131.7,131.94,18385.0,121.9186,122.0758,121.8261,122.0481,18385.0
2017-04-28 12:30:00,131.95,132.0,131.77,131.85,9600.0,122.0573,122.1036,121.8908,121.9648,9600.0
2017-04-28 13:00:00,131.85,131.94,131.81,131.93,23383.0,121.9648,122.0481,121.9278,122.0388,23383.0
2017-04-28 13:30:00,131.92,132.1,131.9,131.97,14651.0,122.0296,122.1961,122.0111,122.0758,14651.0
2017-04-28 14:00:00,131.96,131.97,131.76,131.77,17311.0,122.0666,122.0758,121.8816,121.8908,17311.0
2017-04-28 14:30:00,131.75,131.78,131.61,131.68,21614.0,121.8723,121.9001,121.7428,121.8076,21614.0
2017-04-28 15:00:00,131.68,131.96,131.68,131.79,33493.0,121.8076,122.0666,121.8076,121.9093,33493.0
2017-04-28 15:30:00,131.81,132.11,131.75,131.86,112550.0,121.9278,122.2053,121.8723,121.9741,112550.0
2017-05-01 09:30:00,132.05,132.75,132.05,132.45,9527.0,122.1498,122.7974,122.1498,122.5198,9527.0
2017-05-01 10:00:00,132.43,132.47,131.72,131.83,22311.0,122.5013,122.5383,121.8446,121.9463,22311.0
2017-05-01 10:30:00,131.89,132.42,131.88,132.36,12077.0,122.0018,122.4921,121.9926,122.4366,12077.0
2017-05-01 11:00:00,132.34,132.39,132.16,132.2,4660.0,122.4181,122.4643,122.2516,122.2886,4660.0
2017-05-01 11:30:00,132.22,132.55,132.22,132.55,10856.0,122.3071,122.6123,122.3071,122.6123,10856.0
2017-05-01 12:00:00,132.51,132.62,132.45,132.47,6528.0,122.5753,122.6771,122.5198,122.5383,6528.0
2017-05-01 12:30:00,132.42,132.64,132.33,132.5,6250.0,122.4921,122.6956,122.4088,122.5661,6250.0
2017-05-01 13:00:00,132.44,132.64,132.44,132.62,3800.0,122.5106,122.6956,122.5106,122.6771,3800.0
2017-05-01 13:30:00,132.67,132.82,132.58,132.64,8249.0,122.7233,122.8621,122.6401,122.6956,8249.0
2017-05-01 14:00:00,132.71,132.78,132.58,132.75,6599.0,122.7604,122.8251,122.6401,122.7974,6599.0
2017-05-01 14:30:00,132.64,132.82,132.61,132.78,7508.0,122.6956,122.8621,122.6678,122.8251,7508.0
2017-05-01 15:00:00,132.77,132.88,132.71,132.84,22986.0,122.8159,122.9176,122.7604,122.8806,22986.0
2017-05-01 15:30:00,132.84,133.01,132.82,132.82,66850.0,122.8806,123.0379,122.8621,122.8621,66850.0
2017-05-02 09:30:00,133.98,134.57,133.73,134.55,108066.0,123.9351,124.4809,123.7039,124.4624,108066.0
2017-05-02 10:00:00,134.51,134.54,133.84,134.26,64040.0,124.4254,124.4532,123.8056,124.1941,64040.0
2017-05-02 10:30:00,134.22,134.53,134.02,134.53,22327.0,124.1571,124.4439,123.9721,124.4439,22327.0
2017-05-02 11:00:00,134.51,134.62,133.99,134.45,33629.0,124.4254,124.5272,123.9444,124.3699,33629.0
2017-05-02 11:30:00,134.49,134.57,134.16,134.52,26005.0,124.4069,124.4809,124.1016,124.4346,26005.0
2017-05-02 12:00:00,134.52,134.72,134.5,134.54,9048.0,124.4346,124.6197,124.4161,124.4532,9048.0
2017-05-02 12:30:00,134.51,134.59,134.44,134.56,18107.0,124.4254,124.4994,124.3606,124.4717,18107.0
2017-05-02 13:00:00,134.52,134.61,134.26,134.47,13511.0,124.4346,124.5179,124.1941,124.3884,13511.0
2017-05-02 13:30:00,134.44,134.61,134.34,134.61,15115.0,124.3606,124.5179,124.2681,124.5179,15115.0
2017-05-02 14:00:00,134.58,134.7,134.42,134.56,45915.0,124.4902,124.6012,124.3421,124.4717,45915.0
2017-05-02 14:30:00,134.53,134.8,134.52,134.67,36137.0,124.4439,124.6937,124.4346,124.5734,36137.0
2017-05-02 15:00:00,134.67,134.9,134.66,134.88,34402.0,124.5734,124.7862,124.5642,124.7677,34402.0
2017-05-02 15:30:00,134.86,135.05,134.8,135.0,62301.0,124.7492,124.9249,124.6937,124.8787,62301.0
2017-05-03 09:30:00,133.81,134.24,133.74,134.24,107092.0,123.7779,124.1756,123.7131,124.1756,107092.0
2017-05-03 10:00:00,134.25,134.43,133.97,134.43,34050.0,124.1849,124.3514,123.9259,124.3514,34050.0
2017-05-03 10:30:00,134.42,134.55,134.04,134.07,36418.0,124.3421,124.4624,123.9906,124.0184,36418.0
2017-05-03 11:00:00,134.05,134.31,133.91,134.23,44484.0,123.9999,124.2404,123.8704,124.1664,44484.0
2017-05-03 11:30:00,134.25,134.49,134.19,134.38,10952.0,124.1849,124.4069,124.1294,124.3051,10952.0
2017-05-03 12:00:00,134.38,134.62,134.31,134.58,21403.0,124.3051,124.5272,124.2404,124.4902,21403.0
2017-05-03 12:30:00,134.54,134.64,134.47,134.55,17117.0,124.4532,124.5457,124.3884,124.4624,17117.0
2017-05-03 13:00:00,134.55,134.86,134.51,134.71,30550.0,124.4624,124.7492,124.4254,124.6104,30550.0
2017-05-03 13:30:00,134.73,134.87,134.71,134.77,19519.0,124.6289,124.7584,124.6104,124.6659,19519.0
2017-05-03 14:00:00,134.74,134.96,134.42,134.48,25578.0,124.6382,124.8417,124.3421,124.3976,25578.0
2017-05-03 14:30:00,134.49,134.58,134.42,134.45,17328.0,124.4069,124.4902,124.3421,124.3699,17328.0
2017-05-03 15:00:00,134.47,134.52,134.27,134.31,26306.0,124.3884,124.4346,124.2034,124.2404,26306.0
2017-05-03 15:30:00,134.32,134.38,134.13,134.17,66415.0,124.2496,124.3051,124.0739,124.1109,66415.0
2017-05-04 09:30:00,133.75,134.6,133.74,134.22,69619.0,123.7224,124.5087,123.7131,124.1571,69619.0
2017-05-04 10:00:00,134.22,134.51,134.1,134.3,23909.0,124.1571,124.4254,124.0461,124.2311,23909.0
2017-05-04 10:30:00,134.28,134.29,133.99,134.04,13255.0,124.2126,124.2219,123.9444,123.9906,13255.0
2017-05-04 11:00:00,134.05,134.32,134.0,134.28,14249.0,123.9999,124.2496,123.9536,124.2126,14249.0
2017-05-04 11:30:00,134.37,134.87,134.37,134.53,13543.0,124.2959,124.7584,124.2959,124.4439,13543.0
2017-05-04 12:00:00,134.65,135.03,134.64,134.89,28154.0,124.5549,124.9064,124.5457,124.7769,28154.0
2017-05-04 12:30:00,134.87,135.15,134.82,135.09,14900.0,124.7584,125.0174,124.7122,124.9619,14900.0
2017-05-04 13:00:00,135.08,135.29,134.92,135.11,21942.0,124.9527,125.1469,124.8047,124.9804,21942.0
2017-05-04 13:30:00,135.13,135.16,134.92,134.99,8664.0,124.9989,125.0267,124.8047,124.8694,8664.0
2017-05-04 14:00:00,135.06,135.39,134.88,135.3,27654.0,124.9342,125.2394,124.7677,125.1562,27654.0
2017-05-04 14:30:00,135.27,135.31,135.11,135.15,12179.0,125.1284,125.1654,124.9804,125.0174,12179.0
2017-05-04 15:00:00,135.13,135.21,134.97,135.07,16495.0,124.9989,125.0729,124.8509,124.9434,16495.0
2017-05-04 15:30:00,135.07,135.16,134.93,135.13,75460.0,124.9434,125.0267,124.8139,124.9989,75460.0
2017-05-05 09:30:00,134.61,134.8,134.47,134.77,73270.0,124.5179,124.6937,124.3884,124.6659,73270.0
2017-05-05 10:00:00,134.94,135.08,134.5,134.66,66739.0,124.8232,124.9527,124.4161,124.5642,66739.0
2017-05-05 10:30:00,134.67,134.78,134.52,134.77,15407.0,124.5734,124.6752,124.4346,124.6659,15407.0
2017-05-05 11:00:00,134.76,134.89,134.61,134.77,22572.0,124.6567,124.7769,124.5179,124.6659,22572.0
2017-05-05 11:30:00,134.78,134.94,134.75,134.94,10677.0,124.6752,124.8232,124.6474,124.8232,10677.0
2017-05-05 12:00:00,134.91,135.11,134.9,135.02,7100.0,124.7954,124.9804,124.7862,124.8972,7100.0
2017-05-05 12:30:00,135.02,135.21,134.92,135.21,7847.0,124.8972,125.0729,124.8047,125.0729,7847.0
2017-05-05 13:00:00,135.19,135.2,135.02,135.11,9655.0,125.0544,125.0637,124.8972,124.9804,9655.0
2017-05-05 13:30:00,135.1,135.18,135.06,135.18,8033.0,124.9712,125.0452,124.9342,125.0452,8033.0
2017-05-05 14:00:00,135.13,135.2,134.97,134.98,3965.0,124.9989,125.0637,124.8509,124.8602,3965.0
2017-05-05 14:30:00,134.99,135.23,134.97,135.23,4030.0,124.8694,125.0914,124.8509,125.0914,4030.0
2017-05-05 15:00:00,135.2,135.45,135.17,135.45,23902.0,125.0637,125.2949,125.0359,125.2949,23902.0
2017-05-05 15:30:00,135.44,135.92,135.44,135.84,90880.0,125.2857,125.7297,125.2857,125.6557,90880.0
2017-05-08 09:30:00,133.55,133.78,133.32,133.49,109526.0,123.5374,123.7501,123.3246,123.4819,109526.0
2017-05-08 10:00:00,133.43,133.6,133.29,133.39,41405.0,123.4264,123.5836,123.2969,123.3894,41405.0
2017-05-08 10:30:00,133.41,133.75,133.4,133.62,18693.0,123.4079,123.7224,123.3986,123.6021,18693.0
2017-05-08 11:00:00,133.6,133.62,133.23,133.23,32395.0,123.5836,123.6021,123.2414,123.2414,32395.0
2017-05-08 11:30:00,133.25,133.55,133.11,133.44,19274.0,123.2599,123.5374,123.1304,123.4356,19274.0
2017-05-08 12:00:00,133.39,133.45,133.19,133.24,5091.0,123.3894,123.4449,123.2044,123.2506,5091.0
2017-05-08 12:30:00,133.21,133.42,133.2,133.38,6089.0,123.2229,123.4171,123.2136,123.3801,6089.0
2017-05-08 13:00:00,133.37,133.41,133.28,133.29,6448.0,123.3709,123.4079,123.2876,123.2969,6448.0
2017-05-08 13:30:00,133.29,133.29,133.11,133.18,5789.0,123.2969,123.2969,123.1304,123.1951,5789.0
2017-05-08 14:00:00,133.18,133.3,133.11,133.12,30500.0,123.1951,123.3061,123.1304,123.1396,30500.0
2017-05-08 14:30:00,133.17,133.33,133.14,133.26,19002.0,123.1859,123.3339,123.1581,123.2691,19002.0
2017-05-08 15:00:00,133.27,133.32,133.12,133.12,16291.0,123.2784,123.3246,123.1396,123.1396,16291.0
2017-05-08 15:30:00,133.16,133.36,133.07,133.25,61733.0,123.1766,123.3616,123.0934,123.2599,61733.0
2017-05-09 09:30:00,134.3,134.89,134.24,134.89,75509.0,124.2311,124.7769,124.1756,124.7769,75509.0
2017-05-09 10:00:00,134.85,135.0,134.76,134.96,26779.0,124.7399,124.8787,124.6567,124.8417,26779.0
2017-05-09 10:30:00,134.94,135.15,134.94,135.1,21728.0,124.8232,125.0174,124.8232,124.9712,21728.0
2017-05-09 11:00:00,135.08,135.1,134.76,134.87,14992.0,124.9527,124.9712,124.6567,124.7584,14992.0
2017-05-09 11:30:00,134.85,134.94,134.49,134.57,58206.0,124.7399,124.8232,124.4069,124.4809,58206.0
2017-05-09 12:00:00,134.62,134.91,134.62,134.64,6082.0,124.5272,124.7954,124.5272,124.5457,6082.0
2017-05-09 12:30:00,134.66,134.67,134.4,134.63,18682.0,124.5642,124.5734,124.3236,124.5364,18682.0
2017-05-09 13:00:00,134.65,134.74,134.47,134.48,4810.0,124.5549,124.6382,124.3884,124.3976,4810.0
2017-05-09 13:30:00,134.52,134.7,134.46,134.66,9218.0,124.4346,124.6012,124.3791,124.5642,9218.0
2017-05-09 14:00:00,134.66,134.71,134.57,134.6,4226.0,124.5642,124.6104,124.4809,124.5087,4226.0
2017-05-09 14:30:00,134.61,134.79,134.54,134.69,21550.0,124.5179,124.6844,124.4532,124.5919,21550.0
2017-05-09 15:00:00,134.7,134.81,134.56,134.7,24705.0,124.6012,124.7029,124.4717,124.6012,24705.0
2017-05-09 15:30:00,134.71,135.04,134.57,134.95,72043.0,124.6104,124.9157,124.4809,124.8324,72043.0
2017-05-10 09:30:00,134.05,134.5,133.8,133.91,81920.0,123.9999,124.4161,123.7686,123.8704,81920.0
2017-05-10 10:00:00,133.87,134.13,133.87,134.0,51751.0,123.8334,124.0739,123.8334,123.9536,51751.0
2017-05-10 10:30:00,134.03,134.03,133.78,133.83,33522.0,123.9814,123.9814,123.7501,123.7964,33522.0
2017-05-10 11:00:00,133.79,133.83,133.56,133.65,46675.0,123.7594,123.7964,123.5466,123.6299,46675.0
2017-05-10 11:30:00,133.64,134.07,133.51,134.06,22928.0,123.6206,124.0184,123.5004,124.0091,22928.0
2017-05-10 12:00:00,134.05,134.24,134.04,134.19,17294.0,123.9999,124.1756,123.9906,124.1294,17294.0
2017-05-10 12:30:00,134.22,134.29,134.06,134.1,28602.0,124.1571,124.2219,124.0091,124.0461,28602.0
2017-05-10 13:00:00,134.12,134.15,134.04,134.12,10300.0,124.0646,124.0924,123.9906,124.0646,10300.0
2017-05-10 13:30:00,134.09,134.11,133.85,133.85,10344.0,124.0369,124.0554,123.8149,123.8149,10344.0
2017-05-10 14:00:00,133.89,133.9,133.71,133.75,17265.0,123.8519,123.8611,123.6854,123.7224,17265.0
2017-05-10 14:30:00,133.77,133.87,133.64,133.71,40903.0,123.7409,123.8334,123.6206,123.6854,40903.0
2017-05-10 15:00:00,133.72,133.89,133.72,133.78,12708.0,123.6946,123.8519,123.6946,123.7501,12708.0
2017-05-10 15:30:00,133.77,133.89,133.6,133.75,50175.0,123.7409,123.8519,123.5836,123.7224,50175.0
2017-05-11 09:30:00,133.23,133.82,133.01,133.26,86400.0,123.2414,123.7871,123.0379,123.2691,86400.0
2017-05-11 10:00:00,133.22,133.55,132.84,132.91,31875.0,123.2321,123.5374,122.8806,122.9454,31875.0
2017-05-11 10:30:00,133.0,133.31,132.82,133.24,25798.0,123.0286,123.3154,122.8621,123.2506,25798.0
2017-05-11 11:00:00,133.25,133.39,133.23,133.29,56557.0,123.2599,123.3894,123.2414,123.2969,56557.0
2017-05-11 11:30:00,133.38,133.61,133.25,133.43,29460.0,123.3801,123.5929,123.2599,123.4264,29460.0
2017-05-11 12:00:00,133.4,133.68,133.4,133.67,6667.0,123.3986,123.6576,123.3986,123.6484,6667.0
2017-05-11 12:30:00,133.67,133.73,133.59,133.65,5221.0,123.6484,123.7039,123.5744,123.6299,5221.0
2017-05-11 13:00:00,133.68,133.73,133.65,133.72,5246.0,123.6576,123.7039,123.6299,123.6946,5246.0
2017-05-11 13:30:00,133.69,133.9,133.69,133.87,12972.0,123.6669,123.8611,123.6669,123.8334,12972.0
2017-05-11 14:00:00,133.87,134.09,133.81,134.04,18510.0,123.8334,124.0369,123.7779,123.9906,18510.0
2017-05-11 14:30:00,134.01,134.12,134.01,134.12,16576.0,123.9629,124.0646,123.9629,124.0646,16576.0
2017-05-11 15:00:00,134.13,134.21,134.09,134.13,40104.0,124.0739,124.1479,124.0369,124.0739,40104.0
2017-05-11 15:30:00,134.13,134.27,133.92,134.22,106561.0,124.0739,124.2034,123.8796,124.1571,106561.0
2017-05-12 09:30:00,134.11,134.38,134.1,134.32,42209.0,124.0554,124.3051,124.0461,124.2496,42209.0
2017-05-12 10:00:00,134.26,134.34,134.14,134.22,20699.0,124.1941,124.2681,124.0831,124.1571,20699.0
2017-05-12 10:30:00,134.22,134.54,134.22,134.5,16651.0,124.1571,124.4532,124.1571,124.4161,16651.0
2017-05-12 11:00:00,134.51,134.8,134.47,134.78,31314.0,124.4254,124.6937,124.3884,124.6752,31314.0
2017-05-12 11:30:00,134.78,135.06,134.63,135.01,38108.0,124.6752,124.9342,124.5364,124.8879,38108.0
2017-05-12 12:00:00,135.03,135.04,134.87,134.92,5335.0,124.9064,124.9157,124.7584,124.8047,5335.0
2017-05-12 12:30:00,134.89,135.06,134.85,135.04,8177.0,124.7769,124.9342,124.7399,124.9157,8177.0
2017-05-12 13:00:00,135.04,135.17,135.04,135.14,9400.0,124.9157,125.0359,124.9157,125.0082,9400.0
2017-05-12 13:30:00,135.09,135.24,135.07,135.09,10838.0,124.9619,125.1007,124.9434,124.9619,10838.0
2017-05-12 14:00:00,135.09,135.23,135.09,135.13,5781.0,124.9619,125.0914,124.9619,124.9989,5781.0
2017-05-12 14:30:00,135.12,135.24,135.11,135.19,13627.0,124.9897,125.1007,124.9804,125.0544,13627.0
2017-05-12 15:00:00,135.22,135.33,135.16,135.18,19809.0,125.0822,125.1839,125.0267,125.0452,19809.0
2017-05-12 15:30:00,135.15,135.47,135.13,135.47,43116.0,125.0174,125.3134,124.9989,125.3134,43116.0
2017-05-15 09:30:00,135.41,135.74,135.21,135.56,53840.0,125.2579,125.5632,125.0729,125.3967,53840.0
2017-05-15 10:00:00,135.61,135.72,135.39,135.55,29450.0,125.4429,125.5447,125.2394,125.3874,29450.0
2017-05-15 10:30:00,135.58,135.73,135.45,135.71,14713.0,125.4152,125.5539,125.2949,125.5354,14713.0
2017-05-15 11:00:00,135.77,135.97,135.74,135.9,9876.0,125.5909,125.7759,125.5632,125.7112,9876.0
2017-05-15 11:30:00,135.86,136.14,135.79,135.88,26518.0,125.6742,125.9332,125.6094,125.6927,26518.0
2017-05-15 12:00:00,135.85,135.98,135.81,135.82,3303.0,125.6649,125.7852,125.6279,125.6372,3303.0
2017-05-15 12:30:00,135.79,135.88,135.78,135.79,3811.0,125.6094,125.6927,125.6002,125.6094,3811.0
2017-05-15 13:00:00,135.79,135.97,135.77,135.94,2708.0,125.6094,125.7759,125.5909,125.7482,2708.0
2017-05-15 13:30:00,135.96,136.03,135.95,136.0,8625.0,125.7667,125.8314,125.7574,125.8037,8625.0
2017-05-15 14:00:00,135.97,135.97,135.7,135.73,20026.0,125.7759,125.7759,125.5262,125.5539,20026.0
2017-05-15 14:30:00,135.75,135.84,135.71,135.72,28846.0,125.5724,125.6557,125.5354,125.5447,28846.0
2017-05-15 15:00:00,135.74,135.84,135.63,135.74,38492.0,125.5632,125.6557,125.4614,125.5632,38492.0
2017-05-15 15:30:00,135.77,135.78,135.64,135.69,90911.0,125.5909,125.6002,125.4707,125.5169,90911.0
2017-05-16 09:30:00,136.88,137.17,136.79,137.0,55060.0,126.6177,126.886,126.5345,126.7287,55060.0
2017-05-16 10:00:00,136.99,137.06,136.56,136.61,28346.0,126.7195,126.7842,126.3217,126.368,28346.0
2017-05-16 10:30:00,136.57,137.02,136.53,136.77,37771.0,126.331,126.7472,126.294,126.516,37771.0
2017-05-16 11:00:00,136.78,137.06,136.68,136.78,26841.0,126.5252,126.7842,126.4327,126.5252,26841.0
2017-05-16 11:30:00,136.73,136.93,136.5,136.77,19772.0,126.479,126.664,126.2662,126.516,19772.0
2017-05-16 12:00:00,136.84,136.84,136.67,136.78,5490.0,126.5807,126.5807,126.4235,126.5252,5490.0
2017-05-16 12:30:00,136.72,136.79,136.61,136.78,3700.0,126.4697,126.5345,126.368,126.5252,3700.0
2017-05-16 13:00:00,136.7,136.87,136.65,136.77,6821.0,126.4512,126.6085,126.405,126.516,6821.0
2017-05-16 13:30:00,136.78,136.84,136.68,136.78,13124.0,126.5252,126.5807,126.4327,126.5252,13124.0
2017-05-16 14:00:00,136.84,136.94,136.83,136.88,7739.0,126.5807,126.6732,126.5715,126.6177,7739.0
2017-05-16 14:30:00,136.89,137.22,136.89,137.19,14573.0,126.627,126.9322,126.627,126.9045,14573.0
2017-05-16 15:00:00,137.19,137.22,137.06,137.1,12060.0,126.9045,126.9322,126.7842,126.8212,12060.0
2017-05-16 15:30:00,137.15,137.27,137.02,137.21,38217.0,126.8675,126.9785,126.7472,126.923,38217.0
2017-05-17 09:30:00,135.66,135.97,135.45,135.48,44171.0,125.4892,125.7759,125.2949,125.3227,44171.0
2017-05-17 10:00:00,135.54,135.91,135.42,135.48,37533.0,125.3782,125.7204,125.2672,125.3227,37533.0
2017-05-17 10:30:00,135.53,135.55,134.56,134.7,48577.0,125.3689,125.3874,124.4717,124.6012,48577.0
2017-05-17 11:00:00,134.67,134.82,134.45,134.63,30168.0,124.5734,124.7122,124.3699,124.5364,30168.0
2017-05-17 11:30:00,134.59,134.59,134.33,134.5,16471.0,124.4994,124.4994,124.2589,124.4161,16471.0
2017-05-17 12:00:00,134.58,134.73,134.52,134.52,9821.0,124.4902,124.6289,124.4346,124.4346,9821.0
2017-05-17 12:30:00,134.59,134.89,134.55,134.77,8311.0,124.4994,124.7769,124.4624,124.6659,8311.0
2017-05-17 13:00:00,134.65,134.66,134.38,134.53,7970.0,124.5549,124.5642,124.3051,124.4439,7970.0
2017-05-17 13:30:00,134.53,134.68,134.47,134.58,11198.0,124.4439,124.5827,124.3884,124.4902,11198.0
2017-05-17 14:00:00,134.63,134.66,133.97,133.98,7216.0,124.5364,124.5642,123.9259,123.9351,7216.0
2017-05-17 14:30:00,133.99,134.01,133.53,133.73,28492.0,123.9444,123.9629,123.5189,123.7039,28492.0
2017-05-17 15:00:00,133.78,133.78,133.46,133.6,31573.0,123.7501,123.7501,123.4541,123.5836,31573.0
2017-05-17 15:30:00,133.62,133.67,132.8,132.88,162223.0,123.6021,123.6484,122.8436,122.9176,162223.0
2017-05-18 09:30:00,132.6,133.31,132.31,133.24,76882.0,122.6586,123.3154,122.3903,123.2506,76882.0
2017-05-18 10:00:00,133.38,133.91,133.38,133.72,29733.0,123.3801,123.8704,123.3801,123.6946,29733.0
2017-05-18 10:30:00,133.74,133.86,133.28,133.58,37065.0,123.7131,123.8241,123.2876,123.5651,37065.0
2017-05-18 11:00:00,133.59,134.16,133.59,134.13,29206.0,123.5744,124.1016,123.5744,124.0739,29206.0
2017-05-18 11:30:00,134.07,134.14,133.83,133.83,5109.0,124.0184,124.0831,123.7964,123.7964,5109.0
2017-05-18 12:00:00,133.74,133.78,133.34,133.56,13437.0,123.7131,123.7501,123.3431,123.5466,13437.0
2017-05-18 12:30:00,133.66,133.83,133.59,133.65,1400.0,123.6391,123.7964,123.5744,123.6299,1400.0
2017-05-18 13:00:00,133.84,133.88,133.65,133.74,2580.0,123.8056,123.8426,123.6299,123.7131,2580.0
2017-05-18 13:30:00,133.62,133.78,133.46,133.77,14473.0,123.6021,123.7501,123.4541,123.7409,14473.0
2017-05-18 14:00:00,133.79,134.08,133.69,134.0,50612.0,123.7594,124.0276,123.6669,123.9536,50612.0
2017-05-18 14:30:00,134.09,134.28,133.83,133.91,11436.0,124.0369,124.2126,123.7964,123.8704,11436.0
2017-05-18 15:00:00,133.82,134.07,133.77,134.02,21983.0,123.7871,124.0184,123.7409,123.9721,21983.0
2017-05-18 15:30:00,134.02,134.27,133.82,133.98,72818.0,123.9721,124.2034,123.7871,123.9351,72818.0
2017-05-19 09:30:00,135.0,135.37,134.85,135.07,68811.0,124.8787,125.2209,124.7399,124.9434,68811.0
2017-05-19 10:00:00,135.11,135.43,135.11,135.16,38875.0,124.9804,125.2764,124.9804,125.0267,38875.0
2017-05-19 10:30:00,135.23,135.26,135.08,135.13,36139.0,125.0914,125.1192,124.9527,124.9989,36139.0
2017-05-19 11:00:00,135.1,135.19,134.64,134.88,96023.0,124.9712,125.0544,124.5457,124.7677,96023.0
2017-05-19 11:30:00,134.87,134.92,134.53,134.64,23382.0,124.7584,124.8047,124.4439,124.5457,23382.0
2017-05-19 12:00:00,134.64,134.71,134.55,134.67,8956.0,124.5457,124.6104,124.4624,124.5734,8956.0
2017-05-19 12:30:00,134.68,134.9,134.66,134.79,10985.0,124.5827,124.7862,124.5642,124.6844,10985.0
2017-05-19 13:00:00,134.77,135.0,134.77,134.91,4510.0,124.6659,124.8787,124.6659,124.7954,4510.0
2017-05-19 13:30:00,134.87,134.93,134.82,134.9,5000.0,124.7584,124.8139,124.7122,124.7862,5000.0
2017-05-19 14:00:00,134.84,134.92,134.76,134.92,4638.0,124.7307,124.8047,124.6567,124.8047,4638.0
2017-05-19 14:30:00,134.93,135.03,134.91,134.95,4500.0,124.8139,124.9064,124.7954,124.8324,4500.0
2017-05-19 15:00:00,134.94,134.97,134.66,134.71,14502.0,124.8232,124.8509,124.5642,124.6104,14502.0
2017-05-19 15:30:00,134.64,135.01,134.62,134.85,50701.0,124.5457,124.8879,124.5272,124.7399,50701.0
2017-05-22 09:30:00,133.98,134.52,133.98,134.21,159340.0,123.9351,124.4346,123.9351,124.1479,159340.0
2017-05-22 10:00:00,134.22,134.42,134.13,134.28,57786.0,124.1571,124.3421,124.0739,124.2126,57786.0
2017-05-22 10:30:00,134.29,134.35,133.71,133.9,33892.0,124.2219,124.2774,123.6854,123.8611,33892.0
2017-05-22 11:00:00,133.88,134.24,133.85,133.99,29561.0,123.8426,124.1756,123.8149,123.9444,29561.0
2017-05-22 11:30:00,134.02,134.06,133.74,133.74,27941.0,123.9721,124.0091,123.7131,123.7131,27941.0
2017-05-22 12:00:00,133.81,133.92,133.77,133.87,4327.0,123.7779,123.8796,123.7409,123.8334,4327.0
2017-05-22 12:30:00,133.81,133.89,133.67,133.77,5513.0,123.7779,123.8519,123.6484,123.7409,5513.0
2017-05-22 13:00:00,133.74,133.81,133.68,133.71,6872.0,123.7131,123.7779,123.6576,123.6854,6872.0
2017-05-22 13:30:00,133.75,133.92,133.7,133.82,5500.0,123.7224,123.8796,123.6761,123.7871,5500.0
2017-05-22 14:00:00,133.87,134.04,133.83,133.97,6600.0,123.8334,123.9906,123.7964,123.9259,6600.0
2017-05-22 14:30:00,133.98,134.09,133.81,133.87,18507.0,123.9351,124.0369,123.7779,123.8334,18507.0
2017-05-22 15:00:00,133.87,134.07,133.82,133.85,20566.0,123.8334,124.0184,123.7871,123.8149,20566.0
2017-05-22 15:30:00,133.94,134.29,133.89,134.2,62837.0,123.8981,124.2219,123.8519,124.1386,62837.0
2017-05-23 09:30:00,134.64,134.81,134.01,134.04,53475.0,124.5457,124.7029,123.9629,123.9906,53475.0
2017-05-23 10:00:00,134.04,134.22,133.99,134.13,23601.0,123.9906,124.1571,123.9444,124.0739,23601.0
2017-05-23 10:30:00,134.14,134.18,133.98,134.17,13115.0,124.0831,124.1201,123.9351,124.1109,13115.0
2017-05-23 11:00:00,134.14,134.63,134.14,134.52,21990.0,124.0831,124.5364,124.0831,124.4346,21990.0
2017-05-23 11:30:00,134.53,134.6,134.11,134.13,16464.0,124.4439,124.5087,124.0554,124.0739,16464.0
2017-05-23 12:00:00,134.24,134.3,134.01,134.01,8403.0,124.1756,124.2311,123.9629,123.9629,8403.0
2017-05-23 12:30:00,133.96,134.09,133.86,133.86,6511.0,123.9166,124.0369,123.8241,123.8241,6511.0
2017-05-23 13:00:00,133.86,133.88,133.73,133.78,8785.0,123.8241,123.8426,123.7039,123.7501,8785.0
2017-05-23 13:30:00,133.82,133.97,133.76,133.9,27400.0,123.7871,123.9259,123.7316,123.8611,27400.0
2017-05-23 14:00:00,133.91,133.92,133.83,133.84,47086.0,123.8704,123.8796,123.7964,123.8056,47086.0
2017-05-23 14:30:00,133.86,133.91,133.75,133.87,22866.0,123.8241,123.8704,123.7224,123.8334,22866.0
2017-05-23 15:00:00,133.89,133.94,133.78,133.82,29391.0,123.8519,123.8981,123.7501,123.7871,29391.0
2017-05-23 15:30:00,133.83,133.98,133.72,133.91,79256.0,123.7964,123.9351,123.6946,123.8704,79256.0
2017-05-24 09:30:00,133.97,134.28,133.95,134.12,41286.0,123.9259,124.2126,123.9074,124.0646,41286.0
2017-05-24 10:00:00,134.06,134.18,133.89,133.89,13206.0,124.0091,124.1201,123.8519,123.8519,13206.0
2017-05-24 10:30:00,133.86,133.99,133.7,133.7,15363.0,123.8241,123.9444,123.6761,123.6761,15363.0
2017-05-24 11:00:00,133.68,133.7,133.36,133.41,31979.0,123.6576,123.6761,123.3616,123.4079,31979.0
2017-05-24 11:30:00,133.42,133.72,133.28,133.42,34243.0,123.4171,123.6946,123.2876,123.4171,34243.0
2017-05-24 12:00:00,133.38,133.49,133.31,133.36,45771.0,123.3801,123.4819,123.3154,123.3616,45771.0
2017-05-24 12:30:00,133.37,133.49,133.34,133.47,14600.0,123.3709,123.4819,123.3431,123.4634,14600.0
2017-05-24 13:00:00,133.47,133.47,133.21,133.37,18705.0,123.4634,123.4634,123.2229,123.3709,18705.0
2017-05-24 13:30:00,133.37,133.4,133.23,133.23,25670.0,123.3709,123.3986,123.2414,123.2414,25670.0
2017-05-24 14:00:00,133.23,133.41,133.17,133.35,37273.0,123.2414,123.4079,123.1859,123.3524,37273.0
2017-05-24 14:30:00,133.34,133.36,133.21,133.26,8007.0,123.3431,123.3616,123.2229,123.2691,8007.0
2017-05-24 15:00:00,133.27,133.49,133.26,133.48,39735.0,123.2784,123.4819,123.2691,123.4726,39735.0
2017-05-24 15:30:00,133.45,133.56,133.32,133.46,189556.0,123.4449,123.5466,123.3246,123.4541,189556.0
2017-05-25 09:30:00,133.49,133.94,133.49,133.85,33966.0,123.4819,123.8981,123.4819,123.8149,33966.0
2017-05-25 10:00:00,133.85,134.66,133.85,134.63,47893.0,123.8149,124.5642,123.8149,124.5364,47893.0
2017-05-25 10:30:00,134.64,134.96,134.42,134.53,28944.0,124.5457,124.8417,124.3421,124.4439,28944.0
2017-05-25 11:00:00,134.6,134.7,134.37,134.57,18805.0,124.5087,124.6012,124.2959,124.4809,18805.0
2017-05-25 11:30:00,134.52,134.73,134.3,134.65,12688.0,124.4346,124.6289,124.2311,124.5549,12688.0
2017-05-25 12:00:00,134.62,134.89,134.62,134.78,16672.0,124.5272,124.7769,124.5272,124.6752,16672.0
2017-05-25 12:30:00,134.75,134.93,134.74,134.85,8744.0,124.6474,124.8139,124.6382,124.7399,8744.0
2017-05-25 13:00:00,134.81,134.82,134.64,134.67,9859.0,124.7029,124.7122,124.5457,124.5734,9859.0
2017-05-25 13:30:00,134.71,134.92,134.66,134.92,14713.0,124.6104,124.8047,124.5642,124.8047,14713.0
2017-05-25 14:00:00,134.89,134.97,134.77,134.82,14527.0,124.7769,124.8509,124.6659,124.7122,14527.0
2017-05-25 14:30:00,134.87,134.98,134.8,134.96,15283.0,124.7584,124.8602,124.6937,124.8417,15283.0
2017-05-25 15:00:00,134.93,135.0,134.7,134.81,23733.0,124.8139,124.8787,124.6012,124.7029,23733.0
2017-05-25 15:30:00,134.79,135.02,134.73,134.92,47131.0,124.6844,124.8972,124.6289,124.8047,47131.0
2017-05-26 09:30:00,133.86,134.58,133.84,134.25,111192.0,123.8241,124.4902,123.8056,124.1849,111192.0
2017-05-26 10:00:00,134.32,134.51,134.22,134.43,24845.0,124.2496,124.4254,124.1571,124.3514,24845.0
2017-05-26 10:30:00,134.43,134.6,134.29,134.6,12772.0,124.3514,124.5087,124.2219,124.5087,12772.0
2017-05-26 11:00:00,134.44,134.5,133.88,134.06,88040.0,124.3606,124.4161,123.8426,124.0091,88040.0
2017-05-26 11:30:00,134.03,134.06,133.64,133.64,11214.0,123.9814,124.0091,123.6206,123.6206,11214.0
2017-05-26 12:00:00,133.78,133.87,133.68,133.83,8000.0,123.7501,123.8334,123.6576,123.7964,8000.0
2017-05-26 12:30:00,133.82,133.9,133.76,133.8,7650.0,123.7871,123.8611,123.7316,123.7686,7650.0
2017-05-26 13:00:00,133.78,133.95,133.78,133.91,37556.0,123.7501,123.9074,123.7501,123.8704,37556.0
2017-05-26 13:30:00,133.81,133.95,133.81,133.85,9654.0,123.7779,123.9074,123.7779,123.8149,9654.0
2017-05-26 14:00:00,133.9,133.91,133.65,133.74,20688.0,123.8611,123.8704,123.6299,123.7131,20688.0
2017-05-26 14:30:00,133.79,133.82,133.55,133.75,23892.0,123.7594,123.7871,123.5374,123.7224,23892.0
2017-05-26 15:00:00,133.75,133.82,133.58,133.72,35956.0,123.7224,123.7871,123.5651,123.6946,35956.0
2017-05-26 15:30:00,133.72,134.28,133.7,134.19,75885.0,123.6946,124.2126,123.6761,124.1294,75885.0
2017-05-30 09:30:00,133.06,133.52,133.0,133.25,130703.0,123.0841,123.5096,123.0286,123.2599,130703.0
2017-05-30 10:00:00,133.26,133.52,133.17,133.34,113157.0,123.2691,123.5096,123.1859,123.3431,113157.0
2017-05-30 10:30:00,133.35,133.44,133.15,133.21,65066.0,123.3524,123.4356,123.1674,123.2229,65066.0
2017-05-30 11:00:00,133.2,133.23,133.04,133.1,17697.0,123.2136,123.2414,123.0656,123.1211,17697.0
2017-05-30 11:30:00,133.12,133.41,133.12,133.34,30778.0,123.1396,123.4079,123.1396,123.3431,30778.0
2017-05-30 12:00:00,133.34,133.54,133.34,133.44,23901.0,123.3431,123.5281,123.3431,123.4356,23901.0
2017-05-30 12:30:00,133.44,133.56,133.39,133.46,16188.0,123.4356,123.5466,123.3894,123.4541,16188.0
2017-05-30 13:00:00,133.51,133.76,133.51,133.68,25358.0,123.5004,123.7316,123.5004,123.6576,25358.0
2017-05-30 13:30:00,133.68,133.81,133.63,133.67,21264.0,123.6576,123.7779,123.6114,123.6484,21264.0
2017-05-30 14:00:00,133.65,133.65,133.44,133.47,32453.0,123.6299,123.6299,123.4356,123.4634,32453.0
2017-05-30 14:30:00,133.43,133.44,133.31,133.37,17555.0,123.4264,123.4356,123.3154,123.3709,17555.0
2017-05-30 15:00:00,133.39,133.41,133.29,133.34,21230.0,123.3894,123.4079,123.2969,123.3431,21230.0
2017-05-30 15:30:00,133.35,133.63,133.26,133.42,118743.0,123.3524,123.6114,123.2691,123.4171,118743.0
2017-05-31 09:30:00,133.06,133.34,132.55,132.61,99923.0,123.0841,123.3431,122.6123,122.6678,99923.0
2017-05-31 10:00:00,132.59,132.59,132.0,132.4,69246.0,122.6493,122.6493,122.1036,122.4736,69246.0
2017-05-31 10:30:00,132.44,132.67,131.89,132.65,56868.0,122.5106,122.7233,122.0018,122.7048,56868.0
2017-05-31 11:00:00,132.73,132.86,132.19,132.26,46178.0,122.7789,122.8991,122.2793,122.3441,46178.0
2017-05-31 11:30:00,132.27,132.56,132.08,132.5,37029.0,122.3533,122.6216,122.1776,122.5661,37029.0
2017-05-31 12:00:00,132.54,132.56,132.19,132.19,9535.0,122.6031,122.6216,122.2793,122.2793,9535.0
2017-05-31 12:30:00,132.18,132.28,131.99,132.05,31633.0,122.2701,122.3626,122.0943,122.1498,31633.0
2017-05-31 13:00:00,132.08,132.21,132.05,132.07,14604.0,122.1776,122.2978,122.1498,122.1683,14604.0
2017-05-31 13:30:00,132.06,132.1,132.0,132.05,14277.0,122.1591,122.1961,122.1036,122.1498,14277.0
2017-05-31 14:00:00,132.04,132.05,131.73,131.84,30779.0,122.1406,122.1498,121.8538,121.9556,30779.0
2017-05-31 14:30:00,131.83,131.97,131.77,131.82,28064.0,121.9463,122.0758,121.8908,121.9371,28064.0
2017-05-31 15:00:00,131.84,131.95,131.62,131.81,35727.0,121.9556,122.0573,121.7521,121.9278,35727.0
2017-05-31 15:30:00,131.83,132.02,131.73,131.95,121150.0,121.9463,122.1221,121.8538,122.0573,121150.0
2017-06-01 09:30:00,132.9,133.5,132.81,133.32,65133.0,122.9361,123.4911,122.8529,123.3246,65133.0
2017-06-01 10:00:00,133.41,133.41,132.66,132.75,23393.0,123.4079,123.4079,122.7141,122.7974,23393.0
2017-06-01 10:30:00,132.73,132.97,132.62,132.89,32464.0,122.7789,123.0009,122.6771,122.9269,32464.0
2017-06-01 11:00:00,132.91,133.34,132.82,133.22,27652.0,122.9454,123.3431,122.8621,123.2321,27652.0
2017-06-01 11:30:00,133.34,133.47,133.15,133.43,30115.0,123.3431,123.4634,123.1674,123.4264,30115.0
2017-06-01 12:00:00,133.43,133.49,133.13,133.2,18800.0,123.4264,123.4819,123.1489,123.2136,18800.0
2017-06-01 12:30:00,133.16,133.26,133.01,133.26,7690.0,123.1766,123.2691,123.0379,123.2691,7690.0
2017-06-01 13:00:00,133.2,133.24,133.09,133.24,3000.0,123.2136,123.2506,123.1119,123.2506,3000.0
2017-06-01 13:30:00,133.19,133.28,133.14,133.15,13214.0,123.2044,123.2876,123.1581,123.1674,13214.0
2017-06-01 14:00:00,133.16,133.36,133.08,133.2,19105.0,123.1766,123.3616,123.1026,123.2136,19105.0
2017-06-01 14:30:00,133.21,133.35,133.16,133.22,27001.0,123.2229,123.3524,123.1766,123.2321,27001.0
2017-06-01 15:00:00,133.22,133.57,133.14,133.44,29550.0,123.2321,123.5559,123.1581,123.4356,29550.0
2017-06-01 15:30:00,133.5,133.83,133.39,133.75,104142.0,123.4911,123.7964,123.3894,123.7224,104142.0
2017-06-02 09:30:00,134.62,134.77,133.96,133.98,47147.0,124.5272,124.6659,123.9166,123.9351,47147.0
2017-06-02 10:00:00,133.98,134.0,133.55,133.6,32355.0,123.9351,123.9536,123.5374,123.5836,32355.0
2017-06-02 10:30:00,133.62,133.98,133.6,133.98,9105.0,123.6021,123.9351,123.5836,123.9351,9105.0
2017-06-02 11:00:00,134.0,134.12,133.86,134.11,20488.0,123.9536,124.0646,123.8241,124.0554,20488.0
2017-06-02 11:30:00,134.09,134.18,133.92,134.07,14829.0,124.0369,124.1201,123.8796,124.0184,14829.0
2017-06-02 12:00:00,134.04,134.07,133.96,134.05,5246.0,123.9906,124.0184,123.9166,123.9999,5246.0
2017-06-02 12:30:00,134.0,134.12,134.0,134.01,4154.0,123.9536,124.0646,123.9536,123.9629,4154.0
2017-06-02 13:00:00,133.98,134.28,133.97,134.28,5886.0,123.9351,124.2126,123.9259,124.2126,5886.0
2017-06-02 13:30:00,134.33,134.43,134.21,134.24,10583.0,124.2589,124.3514,124.1479,124.1756,10583.0
2017-06-02 14:00:00,134.27,134.57,134.26,134.36,10646.0,124.2034,124.4809,124.1941,124.2866,10646.0
2017-06-02 14:30:00,134.33,134.43,134.28,134.34,9128.0,124.2589,124.3514,124.2126,124.2681,9128.0
2017-06-02 15:00:00,134.36,134.53,134.34,134.52,10500.0,124.2866,124.4439,124.2681,124.4346,10500.0
2017-06-02 15:30:00,134.5,134.79,134.41,134.7,64954.0,124.4161,124.6844,124.3329,124.6012,64954.0
2017-06-05 09:30:00,132.9,133.55,132.78,133.53,76625.0,122.9361,123.5374,122.8251,123.5189,76625.0
2017-06-05 10:00:00,133.5,133.74,133.45,133.65,23841.0,123.4911,123.7131,123.4449,123.6299,23841.0
2017-06-05 10:30:00,133.74,133.83,133.38,133.4,19405.0,123.7131,123.7964,123.3801,123.3986,19405.0
2017-06-05 11:00:00,133.42,133.49,133.19,133.19,14999.0,123.4171,123.4819,123.2044,123.2044,14999.0
2017-06-05 11:30:00,133.19,133.19,133.05,133.19,6242.0,123.2044,123.2044,123.0749,123.2044,6242.0
2017-06-05 12:00:00,133.16,133.22,132.99,133.04,8287.0,123.1766,123.2321,123.0194,123.0656,8287.0
2017-06-05 12:30:00,133.08,133.11,133.03,133.05,7520.0,123.1026,123.1304,123.0564,123.0749,7520.0
2017-06-05 13:00:00,133.07,133.16,132.98,133.12,6196.0,123.0934,123.1766,123.0101,123.1396,6196.0
2017-06-05 13:30:00,133.12,133.21,133.05,133.21,11835.0,123.1396,123.2229,123.0749,123.2229,11835.0
2017-06-05 14:00:00,133.21,133.24,133.11,133.16,13348.0,123.2229,123.2506,123.1304,123.1766,13348.0
2017-06-05 14:30:00,133.16,133.28,133.16,133.22,12652.0,123.1766,123.2876,123.1766,123.2321,12652.0
2017-06-05 15:00:00,133.16,133.2,133.04,133.16,21691.0,123.1766,123.2136,123.0656,123.1766,21691.0
2017-06-05 15:30:00,133.13,133.32,133.08,133.18,47752.0,123.1489,123.3246,123.1026,123.1951,47752.0
2017-06-06 09:30:00,132.36,133.16,132.36,133.12,53646.0,122.4366,123.1766,122.4366,123.1396,53646.0
2017-06-06 10:00:00,133.12,133.2,132.9,133.15,28166.0,123.1396,123.2136,122.9361,123.1674,28166.0
2017-06-06 10:30:00,133.19,133.32,132.89,132.89,52474.0,123.2044,123.3246,122.9269,122.9269,52474.0
2017-06-06 11:00:00,132.89,133.03,132.82,132.82,19791.0,122.9269,123.0564,122.8621,122.8621,19791.0
2017-06-06 11:30:00,132.9,133.06,132.71,133.04,24525.0,122.9361,123.0841,122.7604,123.0656,24525.0
2017-06-06 12:00:00,133.04,133.14,132.94,132.95,3509.0,123.0656,123.1581,122.9731,122.9824,3509.0
2017-06-06 12:30:00,132.96,132.96,132.64,132.69,12455.0,122.9916,122.9916,122.6956,122.7419,12455.0
2017-06-06 13:00:00,132.69,132.83,132.69,132.83,7082.0,122.7419,122.8714,122.7419,122.8714,7082.0
2017-06-06 13:30:00,132.78,132.99,132.67,132.95,11298.0,122.8251,123.0194,122.7233,122.9824,11298.0
2017-06-06 14:00:00,132.96,133.1,132.85,133.1,5510.0,122.9916,123.1211,122.8899,123.1211,5510.0
2017-06-06 14:30:00,133.09,133.11,132.84,132.84,13272.0,123.1119,123.1304,122.8806,122.8806,13272.0
2017-06-06 15:00:00,132.85,133.03,132.5,132.52,13720.0,122.8899,123.0564,122.5661,122.5846,13720.0
2017-06-06 15:30:00,132.53,132.71,132.34,132.63,51596.0,122.5938,122.7604,122.4181,122.6863,51596.0
2017-06-07 09:30:00,133.79,134.11,133.6,134.04,70296.0,123.7594,124.0554,123.5836,123.9906,70296.0
2017-06-07 10:00:00,134.09,134.2,134.01,134.06,24501.0,124.0369,124.1386,123.9629,124.0091,24501.0
2017-06-07 10:30:00,134.02,134.31,134.0,134.26,34341.0,123.9721,124.2404,123.9536,124.1941,34341.0
2017-06-07 11:00:00,134.26,134.46,133.88,133.88,27766.0,124.1941,124.3791,123.8426,123.8426,27766.0
2017-06-07 11:30:00,133.87,133.95,133.52,133.52,20885.0,123.8334,123.9074,123.5096,123.5096,20885.0
2017-06-07 12:00:00,133.48,133.48,133.1,133.38,19635.0,123.4726,123.4726,123.1211,123.3801,19635.0
2017-06-07 12:30:00,133.42,133.42,133.18,133.38,14026.0,123.4171,123.4171,123.1951,123.3801,14026.0
2017-06-07 13:00:00,133.38,133.5,133.35,133.46,9589.0,123.3801,123.4911,123.3524,123.4541,9589.0
2017-06-07 13:30:00,133.39,133.54,133.39,133.5,5368.0,123.3894,123.5281,123.3894,123.4911,5368.0
2017-06-07 14:00:00,133.53,133.67,133.5,133.64,7100.0,123.5189,123.6484,123.4911,123.6206,7100.0
2017-06-07 14:30:00,133.67,133.67,133.54,133.54,5767.0,123.6484,123.6484,123.5281,123.5281,5767.0
2017-06-07 15:00:00,133.53,133.73,133.44,133.73,10616.0,123.5189,123.7039,123.4356,123.7039,10616.0
2017-06-07 15:30:00,133.78,134.11,133.76,134.0,46259.0,123.7501,124.0554,123.7316,123.9536,46259.0
2017-06-08 09:30:00,134.51,134.52,134.0,134.12,52923.0,124.4254,124.4346,123.9536,124.0646,52923.0
2017-06-08 10:00:00,134.09,134.16,133.66,133.74,20443.0,124.0369,124.1016,123.6391,123.7131,20443.0
2017-06-08 10:30:00,133.84,134.16,133.82,134.11,15759.0,123.8056,124.1016,123.7871,124.0554,15759.0
2017-06-08 11:00:00,134.14,134.51,134.06,134.42,39016.0,124.0831,124.4254,124.0091,124.3421,39016.0
2017-06-08 11:30:00,134.38,134.38,134.1,134.26,5648.0,124.3051,124.3051,124.0461,124.1941,5648.0
2017-06-08 12:00:00,134.13,134.2,134.11,134.11,1900.0,124.0739,124.1386,124.0554,124.0554,1900.0
2017-06-08 12:30:00,134.12,134.27,134.12,134.27,1858.0,124.0646,124.2034,124.0646,124.2034,1858.0
2017-06-08 13:00:00,134.26,134.28,134.08,134.08,2202.0,124.1941,124.2126,124.0276,124.0276,2202.0
2017-06-08 13:30:00,134.03,134.39,133.98,134.39,5871.0,123.9814,124.3144,123.9351,124.3144,5871.0
2017-06-08 14:00:00,134.35,134.36,134.12,134.12,5464.0,124.2774,124.2866,124.0646,124.0646,5464.0
2017-06-08 14:30:00,134.1,134.31,134.1,134.3,6153.0,124.0461,124.2404,124.0461,124.2311,6153.0
2017-06-08 15:00:00,134.33,134.82,134.33,134.75,17946.0,124.2589,124.7122,124.2589,124.6474,17946.0
2017-06-08 15:30:00,134.68,135.09,134.64,134.98,45722.0,124.5827,124.9619,124.5457,124.8602,45722.0
2017-06-09 09:30:00,134.23,134.32,133.7,133.95,55995.0,124.1664,124.2496,123.6761,123.9074,55995.0
2017-06-09 10:00:00,134.02,134.45,134.0,134.38,26976.0,123.9721,124.3699,123.9536,124.3051,26976.0
2017-06-09 10:30:00,134.35,134.37,134.15,134.24,47668.0,124.2774,124.2959,124.0924,124.1756,47668.0
2017-06-09 11:00:00,134.22,134.44,133.99,134.05,59138.0,124.1571,124.3606,123.9444,123.9999,59138.0
2017-06-09 11:30:00,133.99,134.12,133.76,133.8,20443.0,123.9444,124.0646,123.7316,123.7686,20443.0
2017-06-09 12:00:00,133.8,133.8,132.98,132.99,49859.0,123.7686,123.7686,123.0101,123.0194,49859.0
2017-06-09 12:30:00,132.94,132.94,131.93,131.93,43189.0,122.9731,122.9731,122.0388,122.0388,43189.0
2017-06-09 13:00:00,131.93,131.95,131.06,131.44,51887.0,122.0388,122.0573,121.2341,121.5856,51887.0
2017-06-09 13:30:00,131.43,131.47,130.45,130.45,53415.0,121.5763,121.6133,120.6698,120.6698,53415.0
2017-06-09 14:00:00,130.43,130.44,129.82,130.09,65516.0,120.6513,120.6605,120.087,120.3368,65516.0
2017-06-09 14:30:00,130.07,130.5,128.66,129.8,96533.0,120.3183,120.716,119.014,120.0685,96533.0
2017-06-09 15:00:00,129.77,130.39,129.76,130.12,125402.0,120.0408,120.6143,120.0315,120.3645,125402.0
2017-06-09 15:30:00,130.14,130.15,129.62,130.03,171581.0,120.383,120.3923,119.902,120.2813,171581.0
2017-06-12 09:30:00,129.22,129.33,126.91,127.47,379234.0,119.532,119.6338,117.3952,117.9132,379234.0
2017-06-12 10:00:00,127.47,128.0,126.33,126.33,218138.0,117.9132,118.4035,116.8587,116.8587,218138.0
2017-06-12 10:30:00,126.31,127.97,126.03,127.97,131087.0,116.8402,118.3757,116.5812,118.3757,131087.0
2017-06-12 11:00:00,127.88,129.57,127.82,128.89,114179.0,118.2925,119.8558,118.237,119.2267,114179.0
2017-06-12 11:30:00,128.82,129.24,127.83,128.12,72319.0,119.162,119.5505,118.2462,118.5145,72319.0
2017-06-12 12:00:00,128.12,128.56,127.97,128.05,59098.0,118.5145,118.9215,118.3757,118.4497,59098.0
2017-06-12 12:30:00,128.04,128.39,128.02,128.26,34614.0,118.4405,118.7642,118.422,118.644,34614.0
2017-06-12 13:00:00,128.21,128.43,127.93,128.39,26475.0,118.5977,118.8012,118.3387,118.7642,26475.0
2017-06-12 13:30:00,128.4,128.52,128.07,128.18,21464.0,118.7735,118.8845,118.4682,118.57,21464.0
2017-06-12 14:00:00,128.14,128.66,128.01,128.46,37431.0,118.533,119.014,118.4127,118.829,37431.0
2017-06-12 14:30:00,128.42,128.92,128.35,128.66,35770.0,118.792,119.2545,118.7272,119.014,35770.0
2017-06-12 15:00:00,128.66,128.92,128.52,128.72,43487.0,119.014,119.2545,118.8845,119.0695,43487.0
2017-06-12 15:30:00,128.72,129.15,128.56,129.01,114342.0,119.0695,119.4673,118.9215,119.3378,114342.0
2017-06-13 09:30:00,131.18,131.38,130.69,131.11,179324.0,121.3451,121.5301,120.8918,121.2803,179324.0
2017-06-13 10:00:00,131.09,131.26,130.9,131.15,81102.0,121.2618,121.4191,121.0861,121.3173,81102.0
2017-06-13 10:30:00,131.18,131.44,130.43,130.43,146466.0,121.3451,121.5856,120.6513,120.6513,146466.0
2017-06-13 11:00:00,130.4,131.09,130.35,131.07,107821.0,120.6235,121.2618,120.5773,121.2433,107821.0
2017-06-13 11:30:00,131.09,131.63,130.76,131.62,87498.0,121.2618,121.7613,120.9565,121.7521,87498.0
2017-06-13 12:00:00,131.59,131.78,131.16,131.26,109943.0,121.7243,121.9001,121.3266,121.4191,109943.0
2017-06-13 12:30:00,131.21,131.72,131.16,131.47,50810.0,121.3728,121.8446,121.3266,121.6133,50810.0
2017-06-13 13:00:00,131.48,131.61,131.4,131.54,44667.0,121.6226,121.7428,121.5486,121.6781,44667.0
2017-06-13 13:30:00,131.56,131.74,131.45,131.73,53360.0,121.6966,121.8631,121.5948,121.8538,53360.0
2017-06-13 14:00:00,131.78,131.78,131.36,131.4,44889.0,121.9001,121.9001,121.5116,121.5486,44889.0
2017-06-13 14:30:00,131.4,131.58,131.32,131.58,25999.0,121.5486,121.7151,121.4746,121.7151,25999.0
2017-06-13 15:00:00,131.65,131.93,131.48,131.93,54306.0,121.7798,122.0388,121.6226,122.0388,54306.0
2017-06-13 15:30:00,131.92,132.09,131.75,131.93,199474.0,122.0296,122.1868,121.8723,122.0388,199474.0
2017-06-14 09:30:00,132.41,132.55,131.82,132.05,102248.0,122.4828,122.6123,121.9371,122.1498,102248.0
2017-06-14 10:00:00,132.07,132.14,131.4,131.78,53339.0,122.1683,122.2331,121.5486,121.9001,53339.0
2017-06-14 10:30:00,131.75,131.85,131.42,131.55,69222.0,121.8723,121.9648,121.5671,121.6873,69222.0
2017-06-14 11:00:00,131.55,132.0,131.4,131.87,54757.0,121.6873,122.1036,121.5486,121.9833,54757.0
2017-06-14 11:30:00,131.88,132.09,131.68,132.04,66636.0,121.9926,122.1868,121.8076,122.1406,66636.0
2017-06-14 12:00:00,132.06,132.09,131.49,131.99,43225.0,122.1591,122.1868,121.6318,122.0943,43225.0
2017-06-14 12:30:00,131.95,132.05,131.67,131.69,21969.0,122.0573,122.1498,121.7983,121.8168,21969.0
2017-06-14 13:00:00,131.7,131.75,131.45,131.45,10951.0,121.8261,121.8723,121.5948,121.5948,10951.0
2017-06-14 13:30:00,131.44,131.62,131.26,131.38,21150.0,121.5856,121.7521,121.4191,121.5301,21150.0
2017-06-14 14:00:00,131.39,131.62,131.01,131.04,19417.0,121.5393,121.7521,121.1878,121.2156,19417.0
2017-06-14 14:30:00,131.04,131.06,129.99,130.04,45248.0,121.2156,121.2341,120.2443,120.2905,45248.0
2017-06-14 15:00:00,130.01,130.09,129.04,129.53,67854.0,120.2628,120.3368,119.3655,119.8188,67854.0
2017-06-14 15:30:00,129.53,130.27,129.51,130.12,73378.0,119.8188,120.5033,119.8003,120.3645,73378.0
2017-06-15 09:30:00,127.87,128.15,127.29,127.63,126824.0,118.2832,118.5422,117.7467,118.0612,126824.0
2017-06-15 10:00:00,127.55,127.83,127.26,127.49,43231.0,117.9872,118.2462,117.719,117.9317,43231.0
2017-06-15 10:30:00,127.56,127.96,127.4,127.88,39677.0,117.9965,118.3665,117.8485,118.2925,39677.0
2017-06-15 11:00:00,127.89,128.04,127.45,127.88,37681.0,118.3017,118.4405,117.8947,118.2925,37681.0
2017-06-15 11:30:00,127.93,128.0,127.62,127.62,20765.0,118.3387,118.4035,118.052,118.052,20765.0
2017-06-15 12:00:00,127.61,127.85,127.34,127.62,15354.0,118.0427,118.2647,117.793,118.052,15354.0
2017-06-15 12:30:00,127.59,127.79,127.43,127.52,18116.0,118.0242,118.2092,117.8762,117.9595,18116.0
2017-06-15 13:00:00,127.53,127.78,127.25,127.29,49597.0,117.9687,118.2,117.7097,117.7467,49597.0
2017-06-15 13:30:00,127.36,127.51,127.0,127.08,72620.0,117.8115,117.9502,117.4784,117.5524,72620.0
2017-06-15 14:00:00,127.08,127.62,127.03,127.36,64949.0,117.5524,118.052,117.5062,117.8115,64949.0
2017-06-15 14:30:00,127.37,127.66,127.2,127.39,36429.0,117.8207,118.089,117.6635,117.8392,36429.0
2017-06-15 15:00:00,127.39,127.82,127.34,127.65,33958.0,117.8392,118.237,117.793,118.0797,33958.0
2017-06-15 15:30:00,127.69,127.75,127.36,127.58,77266.0,118.1167,118.1722,117.8115,118.015,77266.0
2017-06-16 09:30:00,129.2,129.57,128.77,129.57,93753.0,119.5135,119.8558,119.1157,119.8558,93753.0
2017-06-16 10:00:00,129.58,129.89,129.34,129.64,75764.0,119.865,120.1518,119.643,119.9205,75764.0
2017-06-16 10:30:00,129.66,129.75,129.38,129.7,64359.0,119.939,120.0223,119.68,119.976,64359.0
2017-06-16 11:00:00,129.72,129.75,129.29,129.53,51474.0,119.9945,120.0223,119.5968,119.8188,51474.0
2017-06-16 11:30:00,129.57,129.98,129.38,129.59,36871.0,119.8558,120.235,119.68,119.8743,36871.0
2017-06-16 12:00:00,129.59,129.75,129.48,129.54,17202.0,119.8743,120.0223,119.7725,119.828,17202.0
2017-06-16 12:30:00,129.54,129.97,129.47,129.53,11295.0,119.828,120.2258,119.7633,119.8188,11295.0
2017-06-16 13:00:00,129.55,129.56,129.43,129.56,18243.0,119.8373,119.8465,119.7263,119.8465,18243.0
2017-06-16 13:30:00,129.55,129.61,129.38,129.6,11355.0,119.8373,119.8928,119.68,119.8835,11355.0
2017-06-16 14:00:00,129.61,129.82,129.58,129.72,10762.0,119.8928,120.087,119.865,119.9945,10762.0
2017-06-16 14:30:00,129.71,130.09,129.71,129.96,17959.0,119.9853,120.3368,119.9853,120.2165,17959.0
2017-06-16 15:00:00,129.94,129.94,129.58,129.69,33272.0,120.198,120.198,119.865,119.9668,33272.0
2017-06-16 15:30:00,129.69,129.72,129.43,129.49,84016.0,119.9668,119.9945,119.7263,119.7818,84016.0
2017-06-19 09:30:00,131.11,131.67,131.11,131.3,61125.0,121.2803,121.7983,121.2803,121.4561,61125.0
2017-06-19 10:00:00,131.3,131.74,131.3,131.72,28753.0,121.4561,121.8631,121.4561,121.8446,28753.0
2017-06-19 10:30:00,131.72,131.82,131.37,131.37,22075.0,121.8446,121.9371,121.5208,121.5208,22075.0
2017-06-19 11:00:00,131.35,131.35,131.14,131.28,17887.0,121.5023,121.5023,121.3081,121.4376,17887.0
2017-06-19 11:30:00,131.32,131.47,131.06,131.35,16456.0,121.4746,121.6133,121.2341,121.5023,16456.0
2017-06-19 12:00:00,131.39,131.39,131.25,131.25,2500.0,121.5393,121.5393,121.4098,121.4098,2500.0
2017-06-19 12:30:00,131.25,131.27,131.02,131.02,2822.0,121.4098,121.4283,121.1971,121.1971,2822.0
2017-06-19 13:00:00,131.02,131.1,130.92,131.0,4975.0,121.1971,121.2711,121.1046,121.1786,4975.0
2017-06-19 13:30:00,131.0,131.34,131.0,131.16,4700.0,121.1786,121.4931,121.1786,121.3266,4700.0
2017-06-19 14:00:00,131.21,131.25,131.06,131.09,3643.0,121.3728,121.4098,121.2341,121.2618,3643.0
2017-06-19 14:30:00,131.1,131.2,130.78,130.95,15948.0,121.2711,121.3636,120.975,121.1323,15948.0
2017-06-19 15:00:00,130.95,131.3,130.9,131.3,9771.0,121.1323,121.4561,121.0861,121.4561,9771.0
2017-06-19 15:30:00,131.3,131.6,131.22,131.41,40333.0,121.4561,121.7336,121.3821,121.5578,40333.0
2017-06-20 09:30:00,130.63,131.06,129.83,129.91,75545.0,120.8363,121.2341,120.0963,120.1703,75545.0
2017-06-20 10:00:00,129.89,130.05,129.74,129.87,41336.0,120.1518,120.2998,120.013,120.1333,41336.0
2017-06-20 10:30:00,129.83,130.08,129.73,129.86,38330.0,120.0963,120.3275,120.0038,120.124,38330.0
2017-06-20 11:00:00,129.82,129.83,129.12,129.16,59602.0,120.087,120.0963,119.4395,119.4765,59602.0
2017-06-20 11:30:00,129.14,129.53,128.82,129.34,38266.0,119.458,119.8188,119.162,119.643,38266.0
2017-06-20 12:00:00,129.37,129.39,128.93,129.07,10781.0,119.6708,119.6893,119.2637,119.3933,10781.0
2017-06-20 12:30:00,129.08,129.3,129.0,129.16,28006.0,119.4025,119.606,119.3285,119.4765,28006.0
2017-06-20 13:00:00,129.08,129.2,129.02,129.06,23395.0,119.4025,119.5135,119.347,119.384,23395.0
2017-06-20 13:30:00,129.06,129.14,128.94,129.03,19406.0,119.384,119.458,119.273,119.3563,19406.0
2017-06-20 14:00:00,129.09,129.12,128.73,128.78,20950.0,119.4118,119.4395,119.0787,119.125,20950.0
2017-06-20 14:30:00,128.76,129.05,128.66,129.01,20028.0,119.1065,119.3748,119.014,119.3378,20028.0
2017-06-20 15:00:00,129.04,129.29,128.99,129.09,25380.0,119.3655,119.5968,119.3192,119.4118,25380.0
2017-06-20 15:30:00,129.06,129.06,128.43,128.49,79736.0,119.384,119.384,118.8012,118.8567,79736.0
2017-06-21 09:30:00,128.58,129.01,128.5,128.78,105788.0,118.94,119.3378,118.866,119.125,105788.0
2017-06-21 10:00:00,128.74,129.54,128.73,129.46,34230.0,119.088,119.828,119.0787,119.754,34230.0
2017-06-21 10:30:00,129.47,130.16,129.45,130.1,55022.0,119.7633,120.4015,119.7448,120.346,55022.0
2017-06-21 11:00:00,130.0,130.14,129.73,130.14,34902.0,120.2535,120.383,120.0038,120.383,34902.0
2017-06-21 11:30:00,130.14,130.48,130.13,130.45,34259.0,120.383,120.6975,120.3738,120.6698,34259.0
2017-06-21 12:00:00,130.44,130.53,130.31,130.51,43903.0,120.6605,120.7438,120.5403,120.7253,43903.0
2017-06-21 12:30:00,130.48,130.52,130.32,130.38,20220.0,120.6975,120.7345,120.5495,120.605,20220.0
2017-06-21 13:00:00,130.31,130.51,130.2,130.43,16710.0,120.5403,120.7253,120.4385,120.6513,16710.0
2017-06-21 13:30:00,130.36,130.55,130.34,130.43,23192.0,120.5865,120.7623,120.568,120.6513,23192.0
2017-06-21 14:00:00,130.4,130.63,130.26,130.32,47935.0,120.6235,120.8363,120.494,120.5495,47935.0
2017-06-21 14:30:00,130.29,130.52,130.25,130.49,15267.0,120.5218,120.7345,120.4848,120.7068,15267.0
2017-06-21 15:00:00,130.47,130.49,130.29,130.4,22622.0,120.6883,120.7068,120.5218,120.6235,22622.0
2017-06-21 15:30:00,130.39,130.56,130.24,130.36,44315.0,120.6143,120.7715,120.4755,120.5865,44315.0
2017-06-22 09:30:00,130.28,130.45,129.68,129.72,58452.0,120.5125,120.6698,119.9575,119.9945,58452.0
2017-06-22 10:00:00,129.75,129.87,129.7,129.81,37348.0,120.0223,120.1333,119.976,120.0778,37348.0
2017-06-22 10:30:00,129.83,130.44,129.82,130.12,38217.0,120.0963,120.6605,120.087,120.3645,38217.0
2017-06-22 11:00:00,130.15,130.5,130.1,130.49,34983.0,120.3923,120.716,120.346,120.7068,34983.0
2017-06-22 11:30:00,130.46,130.79,130.39,130.64,32178.0,120.679,120.9843,120.6143,120.8455,32178.0
2017-06-22 12:00:00,130.69,130.69,130.43,130.58,18087.0,120.8918,120.8918,120.6513,120.79,18087.0
2017-06-22 12:30:00,130.54,130.55,130.41,130.48,15901.0,120.753,120.7623,120.6328,120.6975,15901.0
2017-06-22 13:00:00,130.48,130.48,130.3,130.31,30263.0,120.6975,120.6975,120.531,120.5403,30263.0
2017-06-22 13:30:00,130.4,130.41,130.18,130.26,17477.0,120.6235,120.6328,120.42,120.494,17477.0
2017-06-22 14:00:00,130.23,130.37,130.16,130.35,85011.0,120.4663,120.5958,120.4015,120.5773,85011.0
2017-06-22 14:30:00,130.29,130.32,130.14,130.19,35156.0,120.5218,120.5495,120.383,120.4293,35156.0
2017-06-22 15:00:00,130.18,130.28,130.1,130.22,42968.0,120.42,120.5125,120.346,120.457,42968.0
2017-06-22 15:30:00,130.22,130.23,129.93,130.02,104927.0,120.457,120.4663,120.1888,120.272,104927.0
2017-06-23 09:30:00,132.87,133.77,132.87,133.57,208263.0,122.9084,123.7409,122.9084,123.5559,208263.0
2017-06-23 10:00:00,133.65,135.09,133.32,135.01,100648.0,123.6299,124.9619,123.3246,124.8879,100648.0
2017-06-23 10:30:00,135.0,135.42,134.48,134.54,131223.0,124.8787,125.2672,124.3976,124.4532,131223.0
2017-06-23 11:00:00,134.51,135.02,134.49,134.7,96522.0,124.4254,124.8972,124.4069,124.6012,96522.0
2017-06-23 11:30:00,134.69,134.78,134.44,134.62,41155.0,124.5919,124.6752,124.3606,124.5272,41155.0
2017-06-23 12:00:00,134.64,134.65,134.28,134.39,35223.0,124.5457,124.5549,124.2126,124.3144,35223.0
2017-06-23 12:30:00,134.36,134.56,134.27,134.4,26753.0,124.2866,124.4717,124.2034,124.3236,26753.0
2017-06-23 13:00:00,134.4,134.6,134.22,134.6,21404.0,124.3236,124.5087,124.1571,124.5087,21404.0
2017-06-23 13:30:00,134.56,134.74,134.54,134.67,38820.0,124.4717,124.6382,124.4532,124.5734,38820.0
2017-06-23 14:00:00,134.67,134.93,134.65,134.68,50315.0,124.5734,124.8139,124.5549,124.5827,50315.0
2017-06-23 14:30:00,134.68,134.72,134.38,134.56,34160.0,124.5827,124.6197,124.3051,124.4717,34160.0
2017-06-23 15:00:00,134.6,134.83,134.37,134.55,48860.0,124.5087,124.7214,124.2959,124.4624,48860.0
2017-06-23 15:30:00,134.53,134.94,134.48,134.64,84793.0,124.4439,124.8232,124.3976,124.5457,84793.0
2017-06-26 09:30:00,135.81,136.07,135.55,135.64,105779.0,125.6279,125.8684,125.3874,125.4707,105779.0
2017-06-26 10:00:00,135.68,135.71,135.12,135.43,73946.0,125.5077,125.5354,124.9897,125.2764,73946.0
2017-06-26 10:30:00,135.51,135.57,134.53,134.6,112608.0,125.3504,125.4059,124.4439,124.5087,112608.0
2017-06-26 11:00:00,134.59,134.69,133.9,134.09,142128.0,124.4994,124.5919,123.8611,124.0369,142128.0
2017-06-26 11:30:00,134.12,134.27,133.88,134.17,27319.0,124.0646,124.2034,123.8426,124.1109,27319.0
2017-06-26 12:00:00,134.17,134.37,133.89,133.89,11955.0,124.1109,124.2959,123.8519,123.8519,11955.0
2017-06-26 12:30:00,133.82,134.27,133.82,133.94,10042.0,123.7871,124.2034,123.7871,123.8981,10042.0
2017-06-26 13:00:00,133.97,134.02,133.67,133.91,19878.0,123.9259,123.9721,123.6484,123.8704,19878.0
2017-06-26 13:30:00,133.92,134.23,133.9,134.14,13970.0,123.8796,124.1664,123.8611,124.0831,13970.0
2017-06-26 14:00:00,134.14,134.18,133.73,133.79,12917.0,124.0831,124.1201,123.7039,123.7594,12917.0
2017-06-26 14:30:00,133.72,134.13,133.66,133.95,31097.0,123.6946,124.0739,123.6391,123.9074,31097.0
2017-06-26 15:00:00,134.0,134.36,133.95,134.36,56851.0,123.9536,124.2866,123.9074,124.2866,56851.0
2017-06-26 15:30:00,134.34,134.38,133.66,133.84,82115.0,124.2681,124.3051,123.6391,123.8056,82115.0
2017-06-27 09:30:00,134.74,134.8,133.56,133.91,201391.0,124.6382,124.6937,123.5466,123.8704,201391.0
2017-06-27 10:00:00,133.92,134.3,133.7,134.01,125330.0,123.8796,124.2311,123.6761,123.9629,125330.0
2017-06-27 10:30:00,134.07,134.9,134.06,134.7,85639.0,124.0184,124.7862,124.0091,124.6012,85639.0
2017-06-27 11:00:00,134.7,134.87,133.75,133.75,121760.0,124.6012,124.7584,123.7224,123.7224,121760.0
2017-06-27 11:30:00,133.72,134.11,133.67,134.09,49671.0,123.6946,124.0554,123.6484,124.0369,49671.0
2017-06-27 12:00:00,134.08,134.55,134.0,134.33,21559.0,124.0276,124.4624,123.9536,124.2589,21559.0
2017-06-27 12:30:00,134.29,134.37,133.95,134.02,32388.0,124.2219,124.2959,123.9074,123.9721,32388.0
2017-06-27 13:00:00,134.06,134.17,133.42,133.76,34201.0,124.0091,124.1109,123.4171,123.7316,34201.0
2017-06-27 13:30:00,133.75,133.76,133.06,133.16,95277.0,123.7224,123.7316,123.0841,123.1766,95277.0
2017-06-27 14:00:00,133.23,133.36,132.87,133.3,43889.0,123.2414,123.3616,122.9084,123.3061,43889.0
2017-06-27 14:30:00,133.32,133.54,133.1,133.13,37997.0,123.3246,123.5281,123.1211,123.1489,37997.0
2017-06-27 15:00:00,133.15,133.23,132.58,132.58,49403.0,123.1674,123.2414,122.6401,122.6401,49403.0
2017-06-27 15:30:00,132.61,132.78,132.29,132.42,108441.0,122.6678,122.8251,122.3718,122.4921,108441.0
2017-06-28 09:30:00,133.22,133.5,132.49,132.5,178315.0,123.2321,123.4911,122.5568,122.5661,178315.0
2017-06-28 10:00:00,132.53,133.82,132.53,133.46,89165.0,122.5938,123.7871,122.5938,123.4541,89165.0
2017-06-28 10:30:00,133.41,134.26,133.39,134.03,78085.0,123.4079,124.1941,123.3894,123.9814,78085.0
2017-06-28 11:00:00,134.09,134.2,133.73,133.94,32646.0,124.0369,124.1386,123.7039,123.8981,32646.0
2017-06-28 11:30:00,133.95,134.2,133.85,134.13,20816.0,123.9074,124.1386,123.8149,124.0739,20816.0
2017-06-28 12:00:00,134.1,134.25,133.88,133.93,12454.0,124.0461,124.1849,123.8426,123.8889,12454.0
2017-06-28 12:30:00,133.95,134.25,133.91,134.13,6953.0,123.9074,124.1849,123.8704,124.0739,6953.0
2017-06-28 13:00:00,134.14,134.31,134.06,134.24,10392.0,124.0831,124.2404,124.0091,124.1756,10392.0
2017-06-28 13:30:00,134.28,134.6,134.28,134.38,21847.0,124.2126,124.5087,124.2126,124.3051,21847.0
2017-06-28 14:00:00,134.38,134.48,134.18,134.31,14629.0,124.3051,124.3976,124.1201,124.2404,14629.0
2017-06-28 14:30:00,134.29,134.67,134.29,134.58,21014.0,124.2219,124.5734,124.2219,124.4902,21014.0
2017-06-28 15:00:00,134.59,135.05,134.58,135.05,38791.0,124.4994,124.9249,124.4902,124.9249,38791.0
2017-06-28 15:30:00,135.12,135.28,134.94,134.98,81842.0,124.9897,125.1377,124.8232,124.8602,81842.0
2017-06-29 09:30:00,132.67,133.18,131.41,131.56,375252.0,122.7233,123.1951,121.5578,121.6966,375252.0
2017-06-29 10:00:00,131.55,131.71,130.4,130.7,278737.0,121.6873,121.8353,120.6235,120.901,278737.0
2017-06-29 10:30:00,130.65,130.74,130.07,130.15,104124.0,120.8548,120.938,120.3183,120.3923,104124.0
2017-06-29 11:00:00,130.14,130.34,129.35,129.52,125545.0,120.383,120.568,119.6523,119.8095,125545.0
2017-06-29 11:30:00,129.46,129.98,129.21,129.73,102431.0,119.754,120.235,119.5228,120.0038,102431.0
2017-06-29 12:00:00,129.66,130.16,129.54,129.63,51753.0,119.939,120.4015,119.828,119.9113,51753.0
2017-06-29 12:30:00,129.58,129.64,129.09,129.12,56252.0,119.865,119.9205,119.4118,119.4395,56252.0
2017-06-29 13:00:00,129.15,129.17,128.34,128.41,58460.0,119.4673,119.4858,118.718,118.7827,58460.0
2017-06-29 13:30:00,128.43,128.8,128.43,128.54,124862.0,118.8012,119.1435,118.8012,118.903,124862.0
2017-06-29 14:00:00,128.58,129.08,128.51,129.08,57281.0,118.94,119.4025,118.8752,119.4025,57281.0
2017-06-29 14:30:00,129.0,129.01,128.6,128.77,69115.0,119.3285,119.3378,118.9585,119.1157,69115.0
2017-06-29 15:00:00,128.84,129.42,128.72,129.42,88933.0,119.1805,119.717,119.0695,119.717,88933.0
2017-06-29 15:30:00,129.39,129.9,129.38,129.6,201865.0,119.6893,120.161,119.68,119.8835,201865.0
2017-06-30 09:30:00,131.11,131.48,130.7,131.27,157273.0,121.2803,121.6226,120.901,121.4283,157273.0
2017-06-30 10:00:00,131.21,131.3,130.42,131.07,91788.0,121.3728,121.4561,120.642,121.2433,91788.0
2017-06-30 10:30:00,131.15,131.28,130.43,130.79,55880.0,121.3173,121.4376,120.6513,120.9843,55880.0
2017-06-30 11:00:00,130.74,130.74,130.15,130.25,53239.0,120.938,120.938,120.3923,120.4848,53239.0
2017-06-30 11:30:00,130.1,130.5,129.88,130.39,39393.0,120.346,120.716,120.1425,120.6143,39393.0
2017-06-30 12:00:00,130.39,130.52,130.13,130.2,11769.0,120.6143,120.7345,120.3738,120.4385,11769.0
2017-06-30 12:30:00,130.16,130.24,129.93,130.06,14095.0,120.4015,120.4755,120.1888,120.309,14095.0
2017-06-30 13:00:00,130.1,130.35,130.09,130.27,16874.0,120.346,120.5773,120.3368,120.5033,16874.0
2017-06-30 13:30:00,130.27,130.54,130.16,130.31,15131.0,120.5033,120.753,120.4015,120.5403,15131.0
2017-06-30 14:00:00,130.31,130.68,130.25,130.64,17020.0,120.5403,120.8825,120.4848,120.8455,17020.0
2017-06-30 14:30:00,130.66,130.77,130.48,130.74,20921.0,120.864,120.9658,120.6975,120.938,20921.0
2017-06-30 15:00:00,130.71,130.77,130.38,130.71,27067.0,120.9103,120.9658,120.605,120.9103,27067.0
2017-06-30 15:30:00,130.65,130.75,130.25,130.32,120823.0,120.8548,120.9473,120.4848,120.5495,120823.0
2017-07-03 09:30:00,131.1,131.34,130.34,131.28,101090.0,121.2711,121.4931,120.568,121.4376,101090.0
2017-07-03 10:00:00,131.18,131.22,130.43,130.5,51494.0,121.3451,121.3821,120.6513,120.716,51494.0
2017-07-03 10:30:00,130.43,130.54,129.9,129.93,27846.0,120.6513,120.753,120.161,120.1888,27846.0
2017-07-03 11:00:00,129.93,130.09,129.33,130.03,28267.0,120.1888,120.3368,119.6338,120.2813,28267.0
2017-07-03 11:30:00,130.02,130.34,129.86,130.33,34099.0,120.272,120.568,120.124,120.5588,34099.0
2017-07-03 12:00:00,130.36,130.36,129.81,130.07,13600.0,120.5865,120.5865,120.0778,120.3183,13600.0
2017-07-03 12:30:00,130.04,130.1,129.58,129.67,54530.0,120.2905,120.346,119.865,119.9483,54530.0
2017-07-05 09:30:00,129.49,130.14,129.44,130.1,154561.0,119.7818,120.383,119.7355,120.346,154561.0
2017-07-05 10:00:00,130.1,130.37,129.84,129.92,55396.0,120.346,120.5958,120.1055,120.1795,55396.0
2017-07-05 10:30:00,129.97,130.6,129.84,130.4,78327.0,120.2258,120.8085,120.1055,120.6235,78327.0
2017-07-05 11:00:00,130.34,131.04,130.29,130.93,66981.0,120.568,121.2156,120.5218,121.1138,66981.0
2017-07-05 11:30:00,130.99,130.99,130.5,130.61,23095.0,121.1693,121.1693,120.716,120.8178,23095.0
2017-07-05 12:00:00,130.54,130.67,130.25,130.32,28242.0,120.753,120.8733,120.4848,120.5495,28242.0
2017-07-05 12:30:00,130.32,130.73,130.29,130.6,23026.0,120.5495,120.9288,120.5218,120.8085,23026.0
2017-07-05 13:00:00,130.63,131.09,130.6,130.91,13391.0,120.8363,121.2618,120.8085,121.0953,13391.0
2017-07-05 13:30:00,130.94,131.11,130.71,130.71,10500.0,121.1231,121.2803,120.9103,120.9103,10500.0
2017-07-05 14:00:00,130.73,131.1,130.5,131.06,17454.0,120.9288,121.2711,120.716,121.2341,17454.0
2017-07-05 14:30:00,131.06,131.38,130.92,131.06,31767.0,121.2341,121.5301,121.1046,121.2341,31767.0
2017-07-05 15:00:00,131.13,131.4,130.98,131.27,42511.0,121.2988,121.5486,121.1601,121.4283,42511.0
2017-07-05 15:30:00,131.28,131.57,131.2,131.48,83254.0,121.4376,121.7058,121.3636,121.6226,83254.0
2017-07-06 09:30:00,130.79,131.12,130.1,130.53,114991.0,120.9843,121.2896,120.346,120.7438,114991.0
2017-07-06 10:00:00,130.53,131.05,130.44,130.94,49719.0,120.7438,121.2248,120.6605,121.1231,49719.0
2017-07-06 10:30:00,130.9,131.49,130.81,131.27,57888.0,121.0861,121.6318,121.0028,121.4283,57888.0
2017-07-06 11:00:00,131.26,131.54,130.94,131.47,57746.0,121.4191,121.6781,121.1231,121.6133,57746.0
2017-07-06 11:30:00,131.51,131.77,131.17,131.43,101173.0,121.6503,121.8908,121.3358,121.5763,101173.0
2017-07-06 12:00:00,131.47,131.49,130.95,130.98,28793.0,121.6133,121.6318,121.1323,121.1601,28793.0
2017-07-06 12:30:00,131.05,131.45,130.96,131.38,14916.0,121.2248,121.5948,121.1416,121.5301,14916.0
2017-07-06 13:00:00,131.36,131.74,131.33,131.67,15493.0,121.5116,121.8631,121.4838,121.7983,15493.0
2017-07-06 13:30:00,131.63,131.72,131.39,131.47,15739.0,121.7613,121.8446,121.5393,121.6133,15739.0
2017-07-06 14:00:00,131.49,131.63,131.36,131.53,18465.0,121.6318,121.7613,121.5116,121.6688,18465.0
2017-07-06 14:30:00,131.48,131.49,131.1,131.3,17844.0,121.6226,121.6318,121.2711,121.4561,17844.0
2017-07-06 15:00:00,131.27,131.35,131.13,131.25,28159.0,121.4283,121.5023,121.2988,121.4098,28159.0
2017-07-06 15:30:00,131.2,131.31,131.08,131.3,59558.0,121.3636,121.4653,121.2526,121.4561,59558.0
2017-07-07 09:30:00,131.83,133.03,131.83,132.98,72888.0,121.9463,123.0564,121.9463,123.0101,72888.0
2017-07-07 10:00:00,133.01,133.06,132.0,132.15,31823.0,123.0379,123.0841,122.1036,122.2423,31823.0
2017-07-07 10:30:00,132.1,132.31,131.89,131.9,47158.0,122.1961,122.3903,122.0018,122.0111,47158.0
2017-07-07 11:00:00,131.95,132.43,131.89,132.37,29029.0,122.0573,122.5013,122.0018,122.4458,29029.0
2017-07-07 11:30:00,132.46,132.95,132.4,132.84,9793.0,122.5291,122.9824,122.4736,122.8806,9793.0
2017-07-07 12:00:00,132.83,133.08,132.75,133.04,12767.0,122.8714,123.1026,122.7974,123.0656,12767.0
2017-07-07 12:30:00,133.0,133.09,132.96,133.0,5699.0,123.0286,123.1119,122.9916,123.0286,5699.0
2017-07-07 13:00:00,133.05,133.53,133.05,133.49,36664.0,123.0749,123.5189,123.0749,123.4819,36664.0
2017-07-07 13:30:00,133.49,133.54,133.22,133.42,18522.0,123.4819,123.5281,123.2321,123.4171,18522.0
2017-07-07 14:00:00,133.38,133.38,132.94,133.04,17198.0,123.3801,123.3801,122.9731,123.0656,17198.0
2017-07-07 14:30:00,133.03,133.41,132.99,133.28,27115.0,123.0564,123.4079,123.0194,123.2876,27115.0
2017-07-07 15:00:00,133.31,133.32,133.08,133.27,29761.0,123.3154,123.3246,123.1026,123.2784,29761.0
2017-07-07 15:30:00,133.28,133.29,132.86,132.99,67856.0,123.2876,123.2969,122.8991,123.0194,67856.0
2017-07-10 09:30:00,134.0,134.33,133.51,133.76,118068.0,123.9536,124.2589,123.5004,123.7316,118068.0
2017-07-10 10:00:00,133.65,134.11,133.65,134.0,20434.0,123.6299,124.0554,123.6299,123.9536,20434.0
2017-07-10 10:30:00,134.01,134.2,133.99,134.05,14105.0,123.9629,124.1386,123.9444,123.9999,14105.0
2017-07-10 11:00:00,134.08,134.25,134.01,134.06,17864.0,124.0276,124.1849,123.9629,124.0091,17864.0
2017-07-10 11:30:00,134.12,134.17,133.87,133.88,22350.0,124.0646,124.1109,123.8334,123.8426,22350.0
2017-07-10 12:00:00,134.0,134.17,133.9,134.17,4801.0,123.9536,124.1109,123.8611,124.1109,4801.0
2017-07-10 12:30:00,134.18,134.28,134.09,134.09,4096.0,124.1201,124.2126,124.0369,124.0369,4096.0
2017-07-10 13:00:00,134.1,134.18,134.0,134.09,3736.0,124.0461,124.1201,123.9536,124.0369,3736.0
2017-07-10 13:30:00,134.09,134.4,134.08,134.33,7242.0,124.0369,124.3236,124.0276,124.2589,7242.0
2017-07-10 14:00:00,134.4,134.53,134.39,134.53,6697.0,124.3236,124.4439,124.3144,124.4439,6697.0
2017-07-10 14:30:00,134.53,134.99,134.52,134.7,13584.0,124.4439,124.8694,124.4346,124.6012,13584.0
2017-07-10 15:00:00,134.83,135.05,134.7,134.83,16756.0,124.7214,124.9249,124.6012,124.7214,16756.0
2017-07-10 15:30:00,134.81,135.01,134.73,134.81,48858.0,124.7029,124.8879,124.6289,124.7029,48858.0
2017-07-11 09:30:00,133.7,134.84,133.67,134.84,99632.0,123.6761,124.7307,123.6484,124.7307,99632.0
2017-07-11 10:00:00,134.87,135.06,134.63,134.96,55177.0,124.7584,124.9342,124.5364,124.8417,55177.0
2017-07-11 10:30:00,134.97,135.22,134.74,135.13,38943.0,124.8509,125.0822,124.6382,124.9989,38943.0
2017-07-11 11:00:00,135.12,135.13,134.15,134.51,98364.0,124.9897,124.9989,124.0924,124.4254,98364.0
2017-07-11 11:30:00,134.54,134.84,134.35,134.77,44810.0,124.4532,124.7307,124.2774,124.6659,44810.0
2017-07-11 12:00:00,134.8,134.83,134.49,134.81,13128.0,124.6937,124.7214,124.4069,124.7029,13128.0
2017-07-11 12:30:00,134.8,135.08,134.8,134.98,14746.0,124.6937,124.9527,124.6937,124.8602,14746.0
2017-07-11 13:00:00,134.94,135.13,134.92,134.96,26734.0,124.8232,124.9989,124.8047,124.8417,26734.0
2017-07-11 13:30:00,134.94,135.67,134.94,135.53,41117.0,124.8232,125.4984,124.8232,125.3689,41117.0
2017-07-11 14:00:00,135.6,135.81,135.57,135.68,36462.0,125.4337,125.6279,125.4059,125.5077,36462.0
2017-07-11 14:30:00,135.64,135.67,135.44,135.62,32416.0,125.4707,125.4984,125.2857,125.4522,32416.0
2017-07-11 15:00:00,135.63,135.78,135.56,135.63,26823.0,125.4614,125.6002,125.3967,125.4614,26823.0
2017-07-11 15:30:00,135.66,136.06,135.6,135.81,122225.0,125.4892,125.8592,125.4337,125.6279,122225.0
2017-07-12 09:30:00,136.61,137.29,136.36,136.36,147299.0,126.368,126.997,126.1367,126.1367,147299.0
2017-07-12 10:00:00,136.35,137.05,136.27,136.99,74637.0,126.1274,126.775,126.0534,126.7195,74637.0
2017-07-12 10:30:00,136.96,137.02,136.6,136.94,78995.0,126.6917,126.7472,126.3587,126.6732,78995.0
2017-07-12 11:00:00,136.95,137.36,136.95,137.01,73771.0,126.6825,127.0617,126.6825,126.738,73771.0
2017-07-12 11:30:00,137.01,137.2,136.83,136.95,28420.0,126.738,126.9137,126.5715,126.6825,28420.0
2017-07-12 12:00:00,136.93,137.04,136.69,136.91,13484.0,126.664,126.7657,126.442,126.6455,13484.0
2017-07-12 12:30:00,136.91,137.12,136.9,137.09,7790.0,126.6455,126.8397,126.6362,126.812,7790.0
2017-07-12 13:00:00,137.09,137.19,136.82,136.96,13000.0,126.812,126.9045,126.5622,126.6917,13000.0
2017-07-12 13:30:00,137.04,137.27,137.0,137.22,15322.0,126.7657,126.9785,126.7287,126.9322,15322.0
2017-07-12 14:00:00,137.24,137.55,137.15,137.3,27320.0,126.9507,127.2375,126.8675,127.0062,27320.0
2017-07-12 14:30:00,137.28,137.36,137.19,137.27,14524.0,126.9877,127.0617,126.9045,126.9785,14524.0
2017-07-12 15:00:00,137.27,137.42,137.15,137.15,33854.0,126.9785,127.1172,126.8675,126.8675,33854.0
2017-07-12 15:30:00,137.15,137.31,136.91,136.91,82947.0,126.8675,127.0155,126.6455,126.6455,82947.0
2017-07-13 09:30:00,136.76,137.57,136.75,137.52,75399.0,126.5067,127.256,126.4975,127.2097,75399.0
2017-07-13 10:00:00,137.49,137.55,136.72,136.87,44908.0,127.182,127.2375,126.4697,126.6085,44908.0
2017-07-13 10:30:00,136.85,137.33,136.79,137.32,48165.0,126.59,127.034,126.5345,127.0247,48165.0
2017-07-13 11:00:00,137.25,137.4,137.06,137.06,19715.0,126.96,127.0987,126.7842,126.7842,19715.0
2017-07-13 11:30:00,137.1,137.23,136.95,137.15,22672.0,126.8212,126.9415,126.6825,126.8675,22672.0
2017-07-13 12:00:00,137.15,137.41,137.14,137.41,2474.0,126.8675,127.108,126.8582,127.108,2474.0
2017-07-13 12:30:00,137.36,137.36,137.17,137.27,6219.0,127.0617,127.0617,126.886,126.9785,6219.0
2017-07-13 13:00:00,137.27,137.28,136.92,137.1,17188.0,126.9785,126.9877,126.6547,126.8212,17188.0
2017-07-13 13:30:00,137.16,137.17,136.5,136.68,20220.0,126.8767,126.886,126.2662,126.4327,20220.0
2017-07-13 14:00:00,136.66,136.85,136.37,136.57,31590.0,126.4142,126.59,126.1459,126.331,31590.0
2017-07-13 14:30:00,136.59,136.88,136.58,136.84,15776.0,126.3495,126.6177,126.3402,126.5807,15776.0
2017-07-13 15:00:00,136.82,137.03,136.77,136.93,19723.0,126.5622,126.7565,126.516,126.664,19723.0
2017-07-13 15:30:00,136.94,137.06,136.71,136.81,49663.0,126.6732,126.7842,126.4605,126.553,49663.0
2017-07-14 09:30:00,138.04,138.77,137.89,138.75,113162.0,127.6907,128.366,127.552,128.3475,113162.0
2017-07-14 10:00:00,138.75,139.0,138.46,138.77,51361.0,128.3475,128.5788,128.0793,128.366,51361.0
2017-07-14 10:30:00,138.76,138.93,138.63,138.84,61309.0,128.3568,128.514,128.2365,128.4308,61309.0
2017-07-14 11:00:00,138.82,139.33,138.74,139.31,43692.0,128.4123,128.884,128.3383,128.8655,43692.0
2017-07-14 11:30:00,139.34,139.47,139.23,139.3,23530.0,128.8933,129.0135,128.7915,128.8563,23530.0
2017-07-14 12:00:00,139.25,139.32,139.07,139.28,21590.0,128.81,128.8748,128.6435,128.8378,21590.0
2017-07-14 12:30:00,139.25,139.28,139.08,139.2,15587.0,128.81,128.8378,128.6528,128.7638,15587.0
2017-07-14 13:00:00,139.25,139.5,139.17,139.44,19579.0,128.81,129.0413,128.736,128.9858,19579.0
2017-07-14 13:30:00,139.49,139.51,139.35,139.46,16258.0,129.032,129.0505,128.9025,129.0043,16258.0
2017-07-14 14:00:00,139.46,139.65,139.39,139.6,13410.0,129.0043,129.18,128.9395,129.1338,13410.0
2017-07-14 14:30:00,139.65,139.67,139.41,139.55,10700.0,129.18,129.1985,128.958,129.0875,10700.0
2017-07-14 15:00:00,139.61,139.68,139.51,139.64,16344.0,129.143,129.2078,129.0505,129.1708,16344.0
2017-07-14 15:30:00,139.66,140.05,139.6,139.95,87796.0,129.1893,129.55,129.1338,129.4575,87796.0
2017-07-17 09:30:00,140.42,140.79,139.84,140.09,149042.0,129.8923,130.2346,129.3558,129.5871,149042.0
2017-07-17 10:00:00,140.02,140.44,139.94,140.13,55897.0,129.5223,129.9108,129.4483,129.6241,55897.0
2017-07-17 10:30:00,140.15,140.29,139.8,140.04,52534.0,129.6426,129.7721,129.3188,129.5408,52534.0
2017-07-17 11:00:00,139.89,139.95,139.65,139.83,26717.0,129.402,129.4575,129.18,129.3465,26717.0
2017-07-17 11:30:00,139.84,139.88,139.1,139.24,31319.0,129.3558,129.3928,128.6713,128.8008,31319.0
2017-07-17 12:00:00,139.17,139.52,139.16,139.5,19326.0,128.736,129.0598,128.7268,129.0413,19326.0
2017-07-17 12:30:00,139.53,139.59,139.4,139.48,13189.0,129.069,129.1245,128.9488,129.0228,13189.0
2017-07-17 13:00:00,139.48,139.59,139.44,139.48,13128.0,129.0228,129.1245,128.9858,129.0228,13128.0
2017-07-17 13:30:00,139.52,139.56,139.35,139.44,7987.0,129.0598,129.0968,128.9025,128.9858,7987.0
2017-07-17 14:00:00,139.44,139.52,139.33,139.39,25651.0,128.9858,129.0598,128.884,128.9395,25651.0
2017-07-17 14:30:00,139.38,139.85,139.38,139.83,46575.0,128.9303,129.365,128.9303,129.3465,46575.0
2017-07-17 15:00:00,139.84,140.26,139.82,140.12,39748.0,129.3558,129.7443,129.3373,129.6148,39748.0
2017-07-17 15:30:00,140.14,140.37,140.03,140.2,90100.0,129.6333,129.8461,129.5315,129.6888,90100.0
2017-07-18 09:30:00,141.28,141.81,141.13,141.65,147692.0,130.6878,131.1781,130.5491,131.0301,147692.0
2017-07-18 10:00:00,141.67,141.97,141.34,141.79,80738.0,131.0486,131.3261,130.7433,131.1596,80738.0
2017-07-18 10:30:00,141.77,141.94,141.24,141.94,78139.0,131.1411,131.2984,130.6508,131.2984,78139.0
2017-07-18 11:00:00,141.9,142.1,141.42,142.0,89891.0,131.2614,131.4464,130.8173,131.3539,89891.0
2017-07-18 11:30:00,142.05,142.26,141.89,142.06,56507.0,131.4001,131.5944,131.2521,131.4094,56507.0
2017-07-18 12:00:00,142.1,142.49,142.07,142.07,44019.0,131.4464,131.8071,131.4186,131.4186,44019.0
2017-07-18 12:30:00,142.03,142.09,141.77,141.9,27529.0,131.3816,131.4371,131.1411,131.2614,27529.0
2017-07-18 13:00:00,141.89,142.14,141.82,142.08,25410.0,131.2521,131.4834,131.1873,131.4279,25410.0
2017-07-18 13:30:00,142.06,142.43,142.03,142.42,35905.0,131.4094,131.7516,131.3816,131.7424,35905.0
2017-07-18 14:00:00,142.39,142.48,142.25,142.31,44603.0,131.7146,131.7979,131.5851,131.6406,44603.0
2017-07-18 14:30:00,142.31,142.54,142.3,142.42,36364.0,131.6406,131.8534,131.6314,131.7424,36364.0
2017-07-18 15:00:00,142.42,142.5,142.3,142.47,60196.0,131.7424,131.8164,131.6314,131.7886,60196.0
2017-07-18 15:30:00,142.47,143.38,142.42,143.27,241901.0,131.7886,132.6304,131.7424,132.5286,241901.0
2017-07-19 09:30:00,148.66,149.54,147.96,149.25,552384.0,137.5145,138.3286,136.867,138.0603,552384.0
2017-07-19 10:00:00,149.25,149.44,148.57,148.72,156777.0,138.0603,138.2361,137.4313,137.57,156777.0
2017-07-19 10:30:00,148.72,149.93,148.63,149.89,199871.0,137.57,138.6893,137.4868,138.6523,199871.0
2017-07-19 11:00:00,149.89,150.25,149.71,149.79,176915.0,138.6523,138.9853,138.4858,138.5598,176915.0
2017-07-19 11:30:00,149.84,149.87,149.23,149.43,84149.0,138.6061,138.6338,138.0418,138.2268,84149.0
2017-07-19 12:00:00,149.46,149.53,148.83,149.24,76386.0,138.2546,138.3193,137.6718,138.051,76386.0
2017-07-19 12:30:00,149.23,149.78,149.23,149.78,45380.0,138.0418,138.5506,138.0418,138.5506,45380.0
2017-07-19 13:00:00,149.8,150.23,149.8,150.12,41556.0,138.5691,138.9668,138.5691,138.8651,41556.0
2017-07-19 13:30:00,150.12,150.36,150.12,150.2,55605.0,138.8651,139.0871,138.8651,138.9391,55605.0
2017-07-19 14:00:00,150.22,150.61,150.18,150.51,56381.0,138.9576,139.3183,138.9206,139.2258,56381.0
2017-07-19 14:30:00,150.51,150.81,150.51,150.64,70723.0,139.2258,139.5033,139.2258,139.3461,70723.0
2017-07-19 15:00:00,150.64,150.68,150.1,150.41,57394.0,139.3461,139.3831,138.8466,139.1333,57394.0
2017-07-19 15:30:00,150.39,150.82,150.18,150.63,247276.0,139.1148,139.5126,138.9206,139.3368,247276.0
2017-07-20 09:30:00,152.24,152.26,151.36,152.21,241871.0,140.8261,140.8446,140.0121,140.7984,241871.0
2017-07-20 10:00:00,152.21,152.97,152.18,152.31,161808.0,140.7984,141.5014,140.7706,140.8909,161808.0
2017-07-20 10:30:00,152.28,153.13,152.21,153.11,168486.0,140.8631,141.6494,140.7984,141.6309,168486.0
2017-07-20 11:00:00,153.13,153.62,152.91,153.58,131885.0,141.6494,142.1027,141.4459,142.0657,131885.0
2017-07-20 11:30:00,153.54,154.0,153.48,153.94,119289.0,142.0287,142.4542,141.9732,142.3987,119289.0
2017-07-20 12:00:00,153.95,154.32,153.89,153.97,66354.0,142.4079,142.7502,142.3524,142.4264,66354.0
2017-07-20 12:30:00,153.95,153.95,153.49,153.63,50780.0,142.4079,142.4079,141.9824,142.1119,50780.0
2017-07-20 13:00:00,153.65,153.93,153.28,153.9,34445.0,142.1304,142.3894,141.7882,142.3617,34445.0
2017-07-20 13:30:00,153.87,153.93,153.7,153.88,39113.0,142.3339,142.3894,142.1767,142.3432,39113.0
2017-07-20 14:00:00,153.86,154.19,153.83,154.18,54852.0,142.3247,142.6299,142.2969,142.6207,54852.0
2017-07-20 14:30:00,154.15,154.2,153.91,154.11,49705.0,142.5929,142.6392,142.3709,142.5559,49705.0
2017-07-20 15:00:00,154.15,154.33,154.1,154.16,51102.0,142.5929,142.7594,142.5467,142.6022,51102.0
2017-07-20 15:30:00,154.2,154.35,153.69,153.82,209607.0,142.6392,142.7779,142.1674,142.2877,209607.0
2017-07-21 09:30:00,153.09,153.34,152.65,152.97,164207.0,141.6124,141.8437,141.2054,141.5014,164207.0
2017-07-21 10:00:00,152.93,153.24,152.8,153.08,98258.0,141.4644,141.7512,141.3441,141.6032,98258.0
2017-07-21 10:30:00,153.04,153.5,152.97,153.15,74101.0,141.5662,141.9917,141.5014,141.6679,74101.0
2017-07-21 11:00:00,153.19,153.59,153.07,153.52,75049.0,141.7049,142.0749,141.5939,142.0102,75049.0
2017-07-21 11:30:00,153.47,153.8,153.28,153.78,25483.0,141.9639,142.2692,141.7882,142.2507,25483.0
2017-07-21 12:00:00,153.81,153.92,153.67,153.85,14434.0,142.2784,142.3802,142.1489,142.3154,14434.0
2017-07-21 12:30:00,153.88,153.92,153.75,153.83,24424.0,142.3432,142.3802,142.2229,142.2969,24424.0
2017-07-21 13:00:00,153.78,153.99,153.77,153.84,11073.0,142.2507,142.4449,142.2414,142.3062,11073.0
2017-07-21 13:30:00,153.84,154.07,153.77,154.05,22109.0,142.3062,142.5189,142.2414,142.5004,22109.0
2017-07-21 14:00:00,154.0,154.11,153.89,154.02,40424.0,142.4542,142.5559,142.3524,142.4727,40424.0
2017-07-21 14:30:00,154.06,154.28,154.04,154.14,18264.0,142.5097,142.7132,142.4912,142.5837,18264.0
2017-07-21 15:00:00,154.14,154.31,154.11,154.18,47017.0,142.5837,142.7409,142.5559,142.6207,47017.0
2017-07-21 15:30:00,154.19,154.35,154.07,154.35,96421.0,142.6299,142.7779,142.5189,142.7779,96421.0
2017-07-24 09:30:00,153.88,154.5,153.72,154.16,143688.0,142.3432,142.9167,142.1952,142.6022,143688.0
2017-07-24 10:00:00,154.2,154.26,153.57,153.58,44947.0,142.6392,142.6947,142.0564,142.0657,44947.0
2017-07-24 10:30:00,153.57,153.59,153.3,153.58,57490.0,142.0564,142.0749,141.8067,142.0657,57490.0
2017-07-24 11:00:00,153.66,153.67,153.06,153.06,65066.0,142.1397,142.1489,141.5847,141.5847,65066.0
2017-07-24 11:30:00,153.1,153.73,153.07,153.58,40630.0,141.6217,142.2044,141.5939,142.0657,40630.0
2017-07-24 12:00:00,153.57,153.74,153.45,153.66,16741.0,142.0564,142.2137,141.9454,142.1397,16741.0
2017-07-24 12:30:00,153.58,153.98,153.54,153.96,11218.0,142.0657,142.4357,142.0287,142.4172,11218.0
2017-07-24 13:00:00,153.96,153.99,153.78,153.78,12884.0,142.4172,142.4449,142.2507,142.2507,12884.0
2017-07-24 13:30:00,153.82,153.82,153.56,153.58,23416.0,142.2877,142.2877,142.0472,142.0657,23416.0
2017-07-24 14:00:00,153.58,153.94,153.58,153.94,18588.0,142.0657,142.3987,142.0657,142.3987,18588.0
2017-07-24 14:30:00,153.91,153.91,153.64,153.68,33548.0,142.3709,142.3709,142.1212,142.1582,33548.0
2017-07-24 15:00:00,153.71,153.91,153.67,153.76,51121.0,142.1859,142.3709,142.1489,142.2322,51121.0
2017-07-24 15:30:00,153.76,154.0,153.63,153.75,73924.0,142.2322,142.4542,142.1119,142.2229,73924.0
2017-07-25 09:30:00,154.35,154.38,153.51,153.87,100163.0,142.7779,142.8057,142.0009,142.3339,100163.0
2017-07-25 10:00:00,153.86,154.09,153.61,153.61,41660.0,142.3247,142.5374,142.0934,142.0934,41660.0
2017-07-25 10:30:00,153.62,153.67,153.26,153.4,34326.0,142.1027,142.1489,141.7697,141.8992,34326.0
2017-07-25 11:00:00,153.41,153.44,153.12,153.22,53792.0,141.9084,141.9362,141.6402,141.7327,53792.0
2017-07-25 11:30:00,153.16,153.49,153.05,153.44,17065.0,141.6772,141.9824,141.5754,141.9362,17065.0
2017-07-25 12:00:00,153.44,153.53,153.18,153.23,15016.0,141.9362,142.0194,141.6957,141.7419,15016.0
2017-07-25 12:30:00,153.22,153.41,153.12,153.28,8529.0,141.7327,141.9084,141.6402,141.7882,8529.0
2017-07-25 13:00:00,153.3,153.48,153.24,153.48,12052.0,141.8067,141.9732,141.7512,141.9732,12052.0
2017-07-25 13:30:00,153.41,153.52,153.41,153.43,9763.0,141.9084,142.0102,141.9084,141.9269,9763.0
2017-07-25 14:00:00,153.44,153.49,153.14,153.17,18014.0,141.9362,141.9824,141.6587,141.6864,18014.0
2017-07-25 14:30:00,153.15,153.32,153.09,153.15,28413.0,141.6679,141.8252,141.6124,141.6679,28413.0
2017-07-25 15:00:00,153.16,153.16,152.95,152.95,27379.0,141.6772,141.6772,141.4829,141.4829,27379.0
2017-07-25 15:30:00,152.95,152.98,152.56,152.7,168660.0,141.4829,141.5107,141.1221,141.2516,168660.0
2017-07-26 09:30:00,152.99,153.42,152.91,153.37,88572.0,141.5199,141.9177,141.4459,141.8714,88572.0
2017-07-26 10:00:00,153.37,154.13,153.37,154.06,41181.0,141.8714,142.5744,141.8714,142.5097,41181.0
2017-07-26 10:30:00,154.08,154.08,153.47,153.54,46202.0,142.5282,142.5282,141.9639,142.0287,46202.0
2017-07-26 11:00:00,153.54,153.94,153.46,153.78,49168.0,142.0287,142.3987,141.9547,142.2507,49168.0
2017-07-26 11:30:00,153.86,153.96,153.51,153.67,32585.0,142.3247,142.4172,142.0009,142.1489,32585.0
2017-07-26 12:00:00,153.69,153.78,153.52,153.54,26680.0,142.1674,142.2507,142.0102,142.0287,26680.0
2017-07-26 12:30:00,153.53,153.61,153.33,153.45,12623.0,142.0194,142.0934,141.8344,141.9454,12623.0
2017-07-26 13:00:00,153.42,153.64,153.39,153.6,19818.0,141.9177,142.1212,141.8899,142.0842,19818.0
2017-07-26 13:30:00,153.6,154.12,153.6,153.97,20879.0,142.0842,142.5652,142.0842,142.4264,20879.0
2017-07-26 14:00:00,153.89,154.5,153.75,154.29,44704.0,142.3524,142.9167,142.2229,142.7224,44704.0
2017-07-26 14:30:00,154.21,154.31,153.97,154.2,27184.0,142.6484,142.7409,142.4264,142.6392,27184.0
2017-07-26 15:00:00,154.22,154.7,154.21,154.65,56416.0,142.6577,143.1017,142.6484,143.0554,56416.0
2017-07-26 15:30:00,154.63,154.63,154.35,154.51,72837.0,143.0369,143.0369,142.7779,142.9259,72837.0
2017-07-27 09:30:00,154.9,155.08,154.73,155.0,108888.0,143.2867,143.4532,143.1294,143.3792,108888.0
2017-07-27 10:00:00,154.96,155.17,154.87,154.93,37908.0,143.3422,143.5365,143.259,143.3145,37908.0
2017-07-27 10:30:00,154.92,155.63,154.87,155.63,69071.0,143.3052,143.962,143.259,143.962,69071.0
2017-07-27 11:00:00,155.63,155.73,154.78,154.78,43137.0,143.962,144.0545,143.1757,143.1757,43137.0
2017-07-27 11:30:00,154.78,155.09,154.7,154.75,8175.0,143.1757,143.4625,143.1017,143.1479,8175.0
2017-07-27 12:00:00,154.73,154.79,154.13,154.13,23616.0,143.1294,143.1849,142.5744,142.5744,23616.0
2017-07-27 12:30:00,154.12,154.15,152.68,152.84,56217.0,142.5652,142.5929,141.2331,141.3811,56217.0
2017-07-27 13:00:00,152.89,152.9,151.48,151.8,62170.0,141.4274,141.4366,140.1231,140.4191,62170.0
2017-07-27 13:30:00,151.7,152.75,151.66,152.61,49841.0,140.3266,141.2979,140.2896,141.1684,49841.0
2017-07-27 14:00:00,152.63,153.2,152.63,152.87,29449.0,141.1869,141.7142,141.1869,141.4089,29449.0
2017-07-27 14:30:00,152.85,153.12,152.69,153.11,29291.0,141.3904,141.6402,141.2424,141.6309,29291.0
2017-07-27 15:00:00,153.05,153.2,152.85,152.93,20511.0,141.5754,141.7142,141.3904,141.4644,20511.0
2017-07-27 15:30:00,152.94,153.38,152.87,153.18,76894.0,141.4736,141.8807,141.4089,141.6957,76894.0
2017-07-28 09:30:00,151.7,152.76,151.65,152.01,142661.0,140.3266,141.3071,140.2804,140.6134,142661.0
2017-07-28 10:00:00,152.03,152.46,151.7,151.96,55919.0,140.6319,141.0296,140.3266,140.5671,55919.0
2017-07-28 10:30:00,152.05,152.15,151.69,151.74,38035.0,140.6504,140.7429,140.3174,140.3636,38035.0
2017-07-28 11:00:00,151.8,152.64,151.79,152.47,95135.0,140.4191,141.1961,140.4099,141.0389,95135.0
2017-07-28 11:30:00,152.49,152.71,152.32,152.59,9709.0,141.0574,141.2609,140.9001,141.1499,9709.0
2017-07-28 12:00:00,152.66,152.74,152.27,152.39,8242.0,141.2146,141.2886,140.8539,140.9649,8242.0
2017-07-28 12:30:00,152.56,152.74,152.43,152.55,14980.0,141.1221,141.2886,141.0019,141.1129,14980.0
2017-07-28 13:00:00,152.65,152.66,152.41,152.53,4742.0,141.2054,141.2146,140.9834,141.0944,4742.0
2017-07-28 13:30:00,152.55,152.69,152.49,152.58,5700.0,141.1129,141.2424,141.0574,141.1406,5700.0
2017-07-28 14:00:00,152.62,152.76,152.53,152.61,10192.0,141.1776,141.3071,141.0944,141.1684,10192.0
2017-07-28 14:30:00,152.67,152.75,152.59,152.61,7026.0,141.2239,141.2979,141.1499,141.1684,7026.0
2017-07-28 15:00:00,152.67,152.88,152.4,152.51,11660.0,141.2239,141.4181,140.9741,141.0759,11660.0
2017-07-28 15:30:00,152.56,152.64,152.36,152.64,32798.0,141.1221,141.1961,140.9371,141.1961,32798.0
2017-07-31 09:30:00,151.74,152.35,151.64,151.88,103101.0,140.3636,140.9279,140.2711,140.4931,103101.0
2017-07-31 10:00:00,151.9,151.98,151.07,151.15,76176.0,140.5116,140.5856,139.7438,139.8179,76176.0
2017-07-31 10:30:00,151.17,151.43,150.71,151.3,22466.0,139.8364,140.0769,139.4108,139.9566,22466.0
2017-07-31 11:00:00,151.28,151.57,151.02,151.16,82511.0,139.9381,140.2064,139.6976,139.8271,82511.0
2017-07-31 11:30:00,151.17,151.41,150.95,151.27,44452.0,139.8364,140.0584,139.6328,139.9289,44452.0
2017-07-31 12:00:00,151.21,151.23,150.57,150.61,75292.0,139.8734,139.8919,139.2813,139.3183,75292.0
2017-07-31 12:30:00,150.65,150.89,150.59,150.78,24999.0,139.3553,139.5773,139.2998,139.4756,24999.0
2017-07-31 13:00:00,150.74,150.82,150.3,150.37,43555.0,139.4386,139.5126,139.0316,139.0963,43555.0
2017-07-31 13:30:00,150.33,150.39,149.93,150.21,22329.0,139.0593,139.1148,138.6893,138.9483,22329.0
2017-07-31 14:00:00,150.21,150.3,149.91,150.05,34099.0,138.9483,139.0316,138.6708,138.8003,34099.0
2017-07-31 14:30:00,150.02,150.44,149.99,150.31,28441.0,138.7726,139.1611,138.7448,139.0408,28441.0
2017-07-31 15:00:00,150.33,150.6,150.24,150.45,38789.0,139.0593,139.3091,138.9761,139.1703,38789.0
2017-07-31 15:30:00,150.43,150.64,150.2,150.47,96242.0,139.1518,139.3461,138.9391,139.1888,96242.0
2017-08-01 09:30:00,151.95,152.1,151.44,151.46,101147.0,140.5579,140.6966,140.0861,140.1046,101147.0
2017-08-01 10:00:00,151.42,151.66,151.07,151.13,47715.0,140.0676,140.2896,139.7438,139.7994,47715.0
2017-08-01 10:30:00,151.03,151.63,151.01,151.45,30034.0,139.7068,140.2619,139.6883,140.0954,30034.0
2017-08-01 11:00:00,151.43,151.47,151.03,151.03,26050.0,140.0769,140.1139,139.7068,139.7068,26050.0
2017-08-01 11:30:00,151.02,151.2,150.96,151.19,6218.0,139.6976,139.8641,139.6421,139.8549,6218.0
2017-08-01 12:00:00,151.14,151.15,150.62,150.74,5450.0,139.8086,139.8179,139.3276,139.4386,5450.0
2017-08-01 12:30:00,150.62,150.81,150.6,150.81,4900.0,139.3276,139.5033,139.3091,139.5033,4900.0
2017-08-01 13:00:00,150.8,151.03,150.76,150.85,15579.0,139.4941,139.7068,139.4571,139.5403,15579.0
2017-08-01 13:30:00,150.86,151.01,150.69,150.73,6005.0,139.5496,139.6883,139.3923,139.4293,6005.0
2017-08-01 14:00:00,150.76,150.86,150.58,150.58,6897.0,139.4571,139.5496,139.2906,139.2906,6897.0
2017-08-01 14:30:00,150.58,150.84,150.57,150.71,5900.0,139.2906,139.5311,139.2813,139.4108,5900.0
2017-08-01 15:00:00,150.72,150.82,150.62,150.7,10855.0,139.4201,139.5126,139.3276,139.4016,10855.0
2017-08-01 15:30:00,150.71,151.02,150.66,150.92,31749.0,139.4108,139.6976,139.3646,139.6051,31749.0
2017-08-02 09:30:00,152.57,152.89,151.74,151.8,98832.0,141.1314,141.4274,140.3636,140.4191,98832.0
2017-08-02 10:00:00,151.82,152.12,151.14,151.32,48503.0,140.4376,140.7151,139.8086,139.9751,48503.0
2017-08-02 10:30:00,151.29,151.6,150.87,150.96,93206.0,139.9474,140.2341,139.5588,139.6421,93206.0
2017-08-02 11:00:00,150.98,151.15,150.53,150.67,78036.0,139.6606,139.8179,139.2443,139.3738,78036.0
2017-08-02 11:30:00,150.72,150.86,150.31,150.84,31363.0,139.4201,139.5496,139.0408,139.5311,31363.0
2017-08-02 12:00:00,150.84,151.33,150.83,150.94,11700.0,139.5311,139.9844,139.5218,139.6236,11700.0
2017-08-02 12:30:00,150.8,150.88,150.58,150.68,8648.0,139.4941,139.5681,139.2906,139.3831,8648.0
2017-08-02 13:00:00,150.7,150.87,150.38,150.87,24777.0,139.4016,139.5588,139.1056,139.5588,24777.0
2017-08-02 13:30:00,150.83,151.23,150.73,151.23,15278.0,139.5218,139.8919,139.4293,139.8919,15278.0
2017-08-02 14:00:00,151.28,151.32,151.02,151.22,17527.0,139.9381,139.9751,139.6976,139.8826,17527.0
2017-08-02 14:30:00,151.31,151.35,151.02,151.15,17977.0,139.9659,140.0029,139.6976,139.8179,17977.0
2017-08-02 15:00:00,151.14,151.38,151.14,151.27,30753.0,139.8086,140.0306,139.8086,139.9289,30753.0
2017-08-02 15:30:00,151.26,151.28,150.75,151.02,70451.0,139.9196,139.9381,139.4478,139.6976,70451.0
2017-08-03 09:30:00,152.66,152.83,151.96,152.07,106258.0,141.2146,141.3719,140.5671,140.6689,106258.0
2017-08-03 10:00:00,152.09,152.46,151.64,152.35,53956.0,140.6874,141.0296,140.2711,140.9279,53956.0
2017-08-03 10:30:00,152.46,152.63,152.3,152.49,46816.0,141.0296,141.1869,140.8816,141.0574,46816.0
2017-08-03 11:00:00,152.34,152.72,152.23,152.49,54144.0,140.9186,141.2701,140.8169,141.0574,54144.0
2017-08-03 11:30:00,152.44,152.52,151.75,151.75,25365.0,141.0111,141.0851,140.3729,140.3729,25365.0
2017-08-03 12:00:00,151.74,151.9,151.55,151.73,17548.0,140.3636,140.5116,140.1879,140.3544,17548.0
2017-08-03 12:30:00,151.7,151.81,151.64,151.64,5961.0,140.3266,140.4284,140.2711,140.2711,5961.0
2017-08-03 13:00:00,151.64,151.88,151.56,151.68,22238.0,140.2711,140.4931,140.1971,140.3081,22238.0
2017-08-03 13:30:00,151.61,151.68,151.45,151.58,20794.0,140.2434,140.3081,140.0954,140.2156,20794.0
2017-08-03 14:00:00,151.58,151.89,151.56,151.81,10560.0,140.2156,140.5024,140.1971,140.4284,10560.0
2017-08-03 14:30:00,151.91,152.06,151.87,151.9,16068.0,140.5209,140.6596,140.4839,140.5116,16068.0
2017-08-03 15:00:00,151.93,152.16,151.89,151.99,17834.0,140.5394,140.7521,140.5024,140.5949,17834.0
2017-08-03 15:30:00,151.97,152.29,151.64,152.24,52884.0,140.5764,140.8724,140.2711,140.8261,52884.0
2017-08-04 09:30:00,152.61,153.04,152.47,152.47,69322.0,141.1684,141.5662,141.0389,141.0389,69322.0
2017-08-04 10:00:00,152.55,152.93,152.2,152.71,33205.0,141.1129,141.4644,140.7891,141.2609,33205.0
2017-08-04 10:30:00,152.74,152.93,152.59,152.64,7838.0,141.2886,141.4644,141.1499,141.1961,7838.0
2017-08-04 11:00:00,152.7,153.06,152.5,152.93,16267.0,141.2516,141.5847,141.0666,141.4644,16267.0
2017-08-04 11:30:00,152.91,153.02,152.59,152.8,14466.0,141.4459,141.5477,141.1499,141.3441,14466.0
2017-08-04 12:00:00,152.77,152.77,152.24,152.28,6450.0,141.3164,141.3164,140.8261,140.8631,6450.0
2017-08-04 12:30:00,152.24,152.24,151.95,152.2,10364.0,140.8261,140.8261,140.5579,140.7891,10364.0
2017-08-04 13:00:00,152.2,152.65,152.19,152.59,48229.0,140.7891,141.2054,140.7799,141.1499,48229.0
2017-08-04 13:30:00,152.51,152.7,152.2,152.28,15316.0,141.0759,141.2516,140.7891,140.8631,15316.0
2017-08-04 14:00:00,152.27,152.67,152.18,152.38,19945.0,140.8539,141.2239,140.7706,140.9556,19945.0
2017-08-04 14:30:00,152.37,152.92,152.37,152.81,21738.0,140.9464,141.4551,140.9464,141.3534,21738.0
2017-08-04 15:00:00,152.83,153.0,152.83,152.92,21129.0,141.3719,141.5292,141.3719,141.4551,21129.0
2017-08-04 15:30:00,152.88,153.06,152.72,152.99,51693.0,141.4181,141.5847,141.2701,141.5199,51693.0
2017-08-07 09:30:00,153.35,153.78,153.34,153.69,51450.0,141.8529,142.2507,141.8437,142.1674,51450.0
2017-08-07 10:00:00,153.76,153.96,153.62,153.91,18820.0,142.2322,142.4172,142.1027,142.3709,18820.0
2017-08-07 10:30:00,153.97,154.36,153.93,154.24,70758.0,142.4264,142.7872,142.3894,142.6762,70758.0
2017-08-07 11:00:00,154.2,154.49,154.14,154.43,30778.0,142.6392,142.9074,142.5837,142.8519,30778.0
2017-08-07 11:30:00,154.46,154.66,154.35,154.35,35598.0,142.8797,143.0647,142.7779,142.7779,35598.0
2017-08-07 12:00:00,154.36,154.47,154.23,154.32,2450.0,142.7872,142.8889,142.6669,142.7502,2450.0
2017-08-07 12:30:00,154.33,154.36,154.12,154.22,20109.0,142.7594,142.7872,142.5652,142.6577,20109.0
2017-08-07 13:00:00,154.25,154.37,154.12,154.37,22589.0,142.6854,142.7964,142.5652,142.7964,22589.0
2017-08-07 13:30:00,154.49,154.58,154.23,154.26,4610.0,142.9074,142.9907,142.6669,142.6947,4610.0
2017-08-07 14:00:00,154.33,154.33,154.01,154.04,3500.0,142.7594,142.7594,142.4634,142.4912,3500.0
2017-08-07 14:30:00,154.14,154.55,154.11,154.33,12378.0,142.5837,142.9629,142.5559,142.7594,12378.0
2017-08-07 15:00:00,154.31,154.41,154.12,154.36,7820.0,142.7409,142.8334,142.5652,142.7872,7820.0
2017-08-07 15:30:00,154.42,154.55,154.25,154.43,60857.0,142.8427,142.9629,142.6854,142.8519,60857.0
2017-08-08 09:30:00,154.48,155.2,154.44,154.95,69660.0,142.8982,143.5642,142.8612,143.333,69660.0
2017-08-08 10:00:00,155.0,155.07,154.25,154.28,39073.0,143.3792,143.444,142.6854,142.7132,39073.0
2017-08-08 10:30:00,154.25,154.42,154.14,154.41,24707.0,142.6854,142.8427,142.5837,142.8334,24707.0
2017-08-08 11:00:00,154.4,154.41,153.97,154.01,24394.0,142.8242,142.8334,142.4264,142.4634,24394.0
2017-08-08 11:30:00,154.03,154.25,154.02,154.04,8587.0,142.4819,142.6854,142.4727,142.4912,8587.0
2017-08-08 12:00:00,154.07,154.3,154.07,154.25,19136.0,142.5189,142.7317,142.5189,142.6854,19136.0
2017-08-08 12:30:00,154.27,154.3,154.01,154.01,35236.0,142.7039,142.7317,142.4634,142.4634,35236.0
2017-08-08 13:00:00,154.0,154.28,153.86,153.96,17615.0,142.4542,142.7132,142.3247,142.4172,17615.0
2017-08-08 13:30:00,153.85,154.36,153.84,154.32,29855.0,142.3154,142.7872,142.3062,142.7502,29855.0
2017-08-08 14:00:00,154.33,154.34,153.86,153.93,48449.0,142.7594,142.7687,142.3247,142.3894,48449.0
2017-08-08 14:30:00,154.01,154.05,153.78,153.91,7550.0,142.4634,142.5004,142.2507,142.3709,7550.0
2017-08-08 15:00:00,153.84,153.91,153.22,153.29,18013.0,142.3062,142.3709,141.7327,141.7974,18013.0
2017-08-08 15:30:00,153.32,153.32,152.91,153.19,27104.0,141.8252,141.8252,141.4459,141.7049,27104.0
2017-08-09 09:30:00,152.67,152.86,152.35,152.81,70527.0,141.2239,141.3996,140.9279,141.3534,70527.0
2017-08-09 10:00:00,152.81,153.14,152.65,153.06,28017.0,141.3534,141.6587,141.2054,141.5847,28017.0
2017-08-09 10:30:00,153.06,153.37,153.06,153.09,22499.0,141.5847,141.8714,141.5847,141.6124,22499.0
2017-08-09 11:00:00,153.03,153.11,152.62,152.9,19045.0,141.5569,141.6309,141.1776,141.4366,19045.0
2017-08-09 11:30:00,152.91,153.52,152.91,153.52,13113.0,141.4459,142.0102,141.4459,142.0102,13113.0
2017-08-09 12:00:00,153.55,153.73,153.37,153.71,8937.0,142.0379,142.2044,141.8714,142.1859,8937.0
2017-08-09 12:30:00,153.73,153.73,153.33,153.33,3874.0,142.2044,142.2044,141.8344,141.8344,3874.0
2017-08-09 13:00:00,153.27,153.4,153.18,153.26,4700.0,141.7789,141.8992,141.6957,141.7697,4700.0
2017-08-09 13:30:00,153.31,153.65,153.28,153.6,11188.0,141.8159,142.1304,141.7882,142.0842,11188.0
2017-08-09 14:00:00,153.57,153.65,153.08,153.12,10763.0,142.0564,142.1304,141.6032,141.6402,10763.0
2017-08-09 14:30:00,153.09,153.12,152.9,153.08,11400.0,141.6124,141.6402,141.4366,141.6032,11400.0
2017-08-09 15:00:00,153.05,153.48,153.02,153.4,10223.0,141.5754,141.9732,141.5477,141.8992,10223.0
2017-08-09 15:30:00,153.4,153.7,153.29,153.56,43515.0,141.8992,142.1767,141.7974,142.0472,43515.0
2017-08-10 09:30:00,152.46,152.5,151.97,152.03,55598.0,141.0296,141.0666,140.5764,140.6319,55598.0
2017-08-10 10:00:00,151.97,151.98,151.13,151.39,30724.0,140.5764,140.5856,139.7994,140.0399,30724.0
2017-08-10 10:30:00,151.48,151.69,151.21,151.39,8938.0,140.1231,140.3174,139.8734,140.0399,8938.0
2017-08-10 11:00:00,151.35,151.79,151.35,151.51,53755.0,140.0029,140.4099,140.0029,140.1509,53755.0
2017-08-10 11:30:00,151.54,151.59,150.6,150.87,27924.0,140.1786,140.2249,139.3091,139.5588,27924.0
2017-08-10 12:00:00,150.73,151.07,150.51,150.86,44993.0,139.4293,139.7438,139.2258,139.5496,44993.0
2017-08-10 12:30:00,150.82,151.28,150.5,151.28,19798.0,139.5126,139.9381,139.2166,139.9381,19798.0
2017-08-10 13:00:00,151.14,151.37,150.91,151.14,8354.0,139.8086,140.0214,139.5958,139.8086,8354.0
2017-08-10 13:30:00,151.01,151.05,150.64,151.03,17600.0,139.6883,139.7253,139.3461,139.7068,17600.0
2017-08-10 14:00:00,150.86,151.42,150.77,151.28,60144.0,139.5496,140.0676,139.4663,139.9381,60144.0
2017-08-10 14:30:00,151.33,151.6,151.2,151.3,66203.0,139.9844,140.2341,139.8641,139.9566,66203.0
2017-08-10 15:00:00,151.32,151.45,150.65,150.78,51922.0,139.9751,140.0954,139.3553,139.4756,51922.0
2017-08-10 15:30:00,150.85,150.85,150.09,150.25,89055.0,139.5403,139.5403,138.8373,138.9853,89055.0
2017-08-11 09:30:00,149.39,149.8,148.95,149.79,103474.0,138.1898,138.5691,137.7828,138.5598,103474.0
2017-08-11 10:00:00,149.74,150.42,149.6,150.31,49340.0,138.5136,139.1426,138.3841,139.0408,49340.0
2017-08-11 10:30:00,150.21,150.35,149.71,149.85,33780.0,138.9483,139.0778,138.4858,138.6153,33780.0
2017-08-11 11:00:00,149.8,150.2,149.7,149.93,19078.0,138.5691,138.9391,138.4766,138.6893,19078.0
2017-08-11 11:30:00,149.91,150.5,149.83,150.35,10422.0,138.6708,139.2166,138.5968,139.0778,10422.0
2017-08-11 12:00:00,150.36,151.09,150.33,150.89,21697.0,139.0871,139.7623,139.0593,139.5773,21697.0
2017-08-11 12:30:00,150.84,151.09,150.73,151.09,5700.0,139.5311,139.7623,139.4293,139.7623,5700.0
2017-08-11 13:00:00,151.08,151.34,150.61,150.73,10464.0,139.7531,139.9936,139.3183,139.4293,10464.0
2017-08-11 13:30:00,150.68,150.95,150.6,150.85,8857.0,139.3831,139.6328,139.3091,139.5403,8857.0
2017-08-11 14:00:00,150.78,151.09,150.71,151.0,8016.0,139.4756,139.7623,139.4108,139.6791,8016.0
2017-08-11 14:30:00,151.02,151.05,150.69,150.69,15243.0,139.6976,139.7253,139.3923,139.3923,15243.0
2017-08-11 15:00:00,150.69,150.87,150.63,150.81,5729.0,139.3923,139.5588,139.3368,139.5033,5729.0
2017-08-11 15:30:00,150.73,151.31,150.7,151.19,26864.0,139.4293,139.9659,139.4016,139.8549,26864.0
2017-08-14 09:30:00,150.86,151.26,150.86,151.03,83684.0,139.5496,139.9196,139.5496,139.7068,83684.0
2017-08-14 10:00:00,151.0,151.05,150.84,151.05,38676.0,139.6791,139.7253,139.5311,139.7253,38676.0
2017-08-14 10:30:00,151.09,151.65,151.05,151.51,46439.0,139.7623,140.2804,139.7253,140.1509,46439.0
2017-08-14 11:00:00,151.55,151.88,151.4,151.73,25678.0,140.1879,140.4931,140.0491,140.3544,25678.0
2017-08-14 11:30:00,151.75,152.19,151.62,151.74,44886.0,140.3729,140.7799,140.2526,140.3636,44886.0
2017-08-14 12:00:00,151.85,151.92,151.7,151.88,12580.0,140.4654,140.5301,140.3266,140.4931,12580.0
2017-08-14 12:30:00,151.91,152.1,151.8,152.1,5419.0,140.5209,140.6966,140.4191,140.6966,5419.0
2017-08-14 13:00:00,152.08,152.39,152.06,152.16,8089.0,140.6781,140.9649,140.6596,140.7521,8089.0
2017-08-14 13:30:00,152.34,152.34,151.87,152.05,2962.0,140.9186,140.9186,140.4839,140.6504,2962.0
2017-08-14 14:00:00,152.19,152.22,151.83,151.95,7689.0,140.7799,140.8076,140.4469,140.5579,7689.0
2017-08-14 14:30:00,151.95,152.24,151.95,152.14,10077.0,140.5579,140.8261,140.5579,140.7336,10077.0
2017-08-14 15:00:00,152.09,153.3,152.04,153.19,45653.0,140.6874,141.8067,140.6411,141.7049,45653.0
2017-08-14 15:30:00,153.17,153.17,152.47,152.59,57397.0,141.6864,141.6864,141.0389,141.1499,57397.0
2017-08-15 09:30:00,151.44,151.86,151.34,151.78,89078.0,140.0861,140.4746,139.9936,140.4006,89078.0
2017-08-15 10:00:00,151.82,151.82,151.44,151.75,29708.0,140.4376,140.4376,140.0861,140.3729,29708.0
2017-08-15 10:30:00,151.72,151.87,151.59,151.8,27440.0,140.3451,140.4839,140.2249,140.4191,27440.0
2017-08-15 11:00:00,151.84,152.4,151.77,152.38,41628.0,140.4561,140.9741,140.3914,140.9556,41628.0
2017-08-15 11:30:00,152.39,152.44,152.08,152.17,10613.0,140.9649,141.0111,140.6781,140.7614,10613.0
2017-08-15 12:00:00,152.06,152.21,151.85,152.21,10910.0,140.6596,140.7984,140.4654,140.7984,10910.0
2017-08-15 12:30:00,152.28,152.63,152.26,152.63,2100.0,140.8631,141.1869,140.8446,141.1869,2100.0
2017-08-15 13:00:00,152.52,152.52,152.0,152.15,8054.0,141.0851,141.0851,140.6041,140.7429,8054.0
2017-08-15 13:30:00,152.23,152.43,151.98,152.23,3373.0,140.8169,141.0019,140.5856,140.8169,3373.0
2017-08-15 14:00:00,152.13,152.26,152.05,152.18,4456.0,140.7244,140.8446,140.6504,140.7706,4456.0
2017-08-15 14:30:00,152.18,152.23,152.0,152.21,5330.0,140.7706,140.8169,140.6041,140.7984,5330.0
2017-08-15 15:00:00,152.32,152.45,152.2,152.44,8378.0,140.9001,141.0204,140.7891,141.0111,8378.0
2017-08-15 15:30:00,152.41,152.56,152.35,152.46,19243.0,140.9834,141.1221,140.9279,141.0296,19243.0
2017-08-16 09:30:00,152.2,152.55,152.04,152.2,63398.0,140.7891,141.1129,140.6411,140.7891,63398.0
2017-08-16 10:00:00,152.15,152.42,152.13,152.4,14153.0,140.7429,140.9926,140.7244,140.9741,14153.0
2017-08-16 10:30:00,152.34,152.89,152.34,152.82,49478.0,140.9186,141.4274,140.9186,141.3626,49478.0
2017-08-16 11:00:00,152.81,153.12,152.74,152.96,40882.0,141.3534,141.6402,141.2886,141.4922,40882.0
2017-08-16 11:30:00,153.03,153.36,152.91,153.19,9031.0,141.5569,141.8622,141.4459,141.7049,9031.0
2017-08-16 12:00:00,153.21,153.4,153.13,153.36,6680.0,141.7234,141.8992,141.6494,141.8622,6680.0
2017-08-16 12:30:00,153.36,153.45,153.06,153.15,16606.0,141.8622,141.9454,141.5847,141.6679,16606.0
2017-08-16 13:00:00,153.22,153.3,153.05,153.2,15952.0,141.7327,141.8067,141.5754,141.7142,15952.0
2017-08-16 13:30:00,153.22,153.53,153.1,153.53,11257.0,141.7327,142.0194,141.6217,142.0194,11257.0
2017-08-16 14:00:00,153.43,154.13,153.35,153.56,34481.0,141.9269,142.5744,141.8529,142.0472,34481.0
2017-08-16 14:30:00,153.6,153.99,153.5,153.88,18986.0,142.0842,142.4449,141.9917,142.3432,18986.0
2017-08-16 15:00:00,153.89,153.98,153.57,153.75,20710.0,142.3524,142.4357,142.0564,142.2229,20710.0
2017-08-16 15:30:00,153.71,153.95,153.48,153.63,55848.0,142.1859,142.4079,141.9732,142.1119,55848.0
2017-08-17 09:30:00,152.86,153.06,152.7,152.87,58793.0,141.3996,141.5847,141.2516,141.4089,58793.0
2017-08-17 10:00:00,152.92,153.19,152.57,152.69,67265.0,141.4551,141.7049,141.1314,141.2424,67265.0
2017-08-17 10:30:00,152.66,152.9,152.39,152.8,24890.0,141.2146,141.4366,140.9649,141.3441,24890.0
2017-08-17 11:00:00,152.81,152.9,152.5,152.57,13854.0,141.3534,141.4366,141.0666,141.1314,13854.0
2017-08-17 11:30:00,152.55,152.7,152.22,152.4,8360.0,141.1129,141.2516,140.8076,140.9741,8360.0
2017-08-17 12:00:00,152.37,152.41,152.0,152.16,9450.0,140.9464,140.9834,140.6041,140.7521,9450.0
2017-08-17 12:30:00,152.06,152.59,151.93,152.0,11594.0,140.6596,141.1499,140.5394,140.6041,11594.0
2017-08-17 13:00:00,151.94,152.03,151.74,151.83,8365.0,140.5486,140.6319,140.3636,140.4469,8365.0
2017-08-17 13:30:00,152.07,152.09,151.56,151.94,12752.0,140.6689,140.6874,140.1971,140.5486,12752.0
2017-08-17 14:00:00,151.97,152.06,151.51,151.94,16537.0,140.5764,140.6596,140.1509,140.5486,16537.0
2017-08-17 14:30:00,151.96,151.96,151.48,151.49,14525.0,140.5671,140.5671,140.1231,140.1324,14525.0
2017-08-17 15:00:00,151.44,151.62,151.22,151.39,16137.0,140.0861,140.2526,139.8826,140.0399,16137.0
2017-08-17 15:30:00,151.3,151.54,150.6,150.66,70473.0,139.9566,140.1786,139.3091,139.3646,70473.0
2017-08-18 09:30:00,152.0,152.08,150.98,150.98,85617.0,140.6041,140.6781,139.6606,139.6606,85617.0
2017-08-18 10:00:00,151.06,151.94,150.99,151.56,52916.0,139.7346,140.5486,139.6698,140.1971,52916.0
2017-08-18 10:30:00,151.49,151.62,151.33,151.39,18955.0,140.1324,140.2526,139.9844,140.0399,18955.0
2017-08-18 11:00:00,151.43,151.49,151.04,151.37,16079.0,140.0769,140.1324,139.7161,140.0214,16079.0
2017-08-18 11:30:00,151.46,151.84,151.41,151.68,41367.0,140.1046,140.4561,140.0584,140.3081,41367.0
2017-08-18 12:00:00,151.74,151.91,151.53,151.91,37206.0,140.3636,140.5209,140.1694,140.5209,37206.0
2017-08-18 12:30:00,151.95,152.25,151.9,152.19,5514.0,140.5579,140.8354,140.5116,140.7799,5514.0
2017-08-18 13:00:00,152.2,152.35,151.93,152.06,12926.0,140.7891,140.9279,140.5394,140.6596,12926.0
2017-08-18 13:30:00,152.03,152.26,151.8,151.81,15209.0,140.6319,140.8446,140.4191,140.4284,15209.0
2017-08-18 14:00:00,151.74,152.36,151.74,152.19,20786.0,140.3636,140.9371,140.3636,140.7799,20786.0
2017-08-18 14:30:00,152.21,152.34,152.09,152.27,21543.0,140.7984,140.9186,140.6874,140.8539,21543.0
2017-08-18 15:00:00,152.23,152.61,152.2,152.53,60823.0,140.8169,141.1684,140.7891,141.0944,60823.0
2017-08-18 15:30:00,152.52,152.58,152.08,152.28,126282.0,141.0851,141.1406,140.6781,140.8631,126282.0
2017-08-21 09:30:00,152.16,152.26,151.68,151.77,65438.0,140.7521,140.8446,140.3081,140.3914,65438.0
2017-08-21 10:00:00,151.73,151.9,151.07,151.41,42377.0,140.3544,140.5116,139.7438,140.0584,42377.0
2017-08-21 10:30:00,151.41,151.78,151.33,151.55,30384.0,140.0584,140.4006,139.9844,140.1879,30384.0
2017-08-21 11:00:00,151.56,151.66,151.25,151.37,30835.0,140.1971,140.2896,139.9104,140.0214,30835.0
2017-08-21 11:30:00,151.39,151.66,151.37,151.52,47521.0,140.0399,140.2896,140.0214,140.1601,47521.0
2017-08-21 12:00:00,151.53,151.54,151.31,151.41,15924.0,140.1694,140.1786,139.9659,140.0584,15924.0
2017-08-21 12:30:00,151.42,151.53,151.36,151.47,1600.0,140.0676,140.1694,140.0121,140.1139,1600.0
2017-08-21 13:00:00,151.46,151.48,151.06,151.11,11549.0,140.1046,140.1231,139.7346,139.7808,11549.0
2017-08-21 13:30:00,151.2,151.26,151.08,151.21,10629.0,139.8641,139.9196,139.7531,139.8734,10629.0
2017-08-21 14:00:00,151.14,151.5,151.1,151.33,64454.0,139.8086,140.1416,139.7716,139.9844,64454.0
2017-08-21 14:30:00,151.35,151.39,151.16,151.16,5510.0,140.0029,140.0399,139.8271,139.8271,5510.0
2017-08-21 15:00:00,151.15,151.34,150.94,151.32,7419.0,139.8179,139.9936,139.6236,139.9751,7419.0
2017-08-21 15:30:00,151.38,151.68,151.26,151.59,25089.0,140.0306,140.3081,139.9196,140.2249,25089.0
2017-08-22 09:30:00,151.9,152.93,151.87,152.36,123384.0,140.5116,141.4644,140.4839,140.9371,123384.0
2017-08-22 10:00:00,152.39,152.88,152.37,152.83,54624.0,140.9649,141.4181,140.9464,141.3719,54624.0
2017-08-22 10:30:00,152.86,153.58,152.71,153.55,32062.0,141.3996,142.0657,141.2609,142.0379,32062.0
2017-08-22 11:00:00,153.53,153.73,153.42,153.72,25076.0,142.0194,142.2044,141.9177,142.1952,25076.0
2017-08-22 11:30:00,153.71,153.91,153.46,153.88,34730.0,142.1859,142.3709,141.9547,142.3432,34730.0
2017-08-22 12:00:00,153.88,154.31,153.88,154.31,25493.0,142.3432,142.7409,142.3432,142.7409,25493.0
2017-08-22 12:30:00,154.27,154.37,154.13,154.36,16665.0,142.7039,142.7964,142.5744,142.7872,16665.0
2017-08-22 13:00:00,154.31,154.46,153.93,153.93,18547.0,142.7409,142.8797,142.3894,142.3894,18547.0
2017-08-22 13:30:00,153.85,154.18,153.79,153.88,14302.0,142.3154,142.6207,142.2599,142.3432,14302.0
2017-08-22 14:00:00,153.86,154.34,153.78,154.16,22898.0,142.3247,142.7687,142.2507,142.6022,22898.0
2017-08-22 14:30:00,154.21,154.38,153.86,154.08,34487.0,142.6484,142.8057,142.3247,142.5282,34487.0
2017-08-22 15:00:00,154.09,154.34,153.96,154.24,51533.0,142.5374,142.7687,142.4172,142.6762,51533.0
2017-08-22 15:30:00,154.25,154.81,154.24,154.36,162449.0,142.6854,143.2035,142.6762,142.7872,162449.0
2017-08-23 09:30:00,153.9,154.16,153.49,153.95,39579.0,142.3617,142.6022,141.9824,142.4079,39579.0
2017-08-23 10:00:00,153.99,154.2,153.66,154.01,20903.0,142.4449,142.6392,142.1397,142.4634,20903.0
2017-08-23 10:30:00,153.96,154.0,153.68,153.78,17767.0,142.4172,142.4542,142.1582,142.2507,17767.0
2017-08-23 11:00:00,153.78,154.09,153.51,153.64,31739.0,142.2507,142.5374,142.0009,142.1212,31739.0
2017-08-23 11:30:00,153.65,153.8,153.49,153.76,16447.0,142.1304,142.2692,141.9824,142.2322,16447.0
2017-08-23 12:00:00,153.77,153.85,153.19,153.19,42161.0,142.2414,142.3154,141.7049,141.7049,42161.0
2017-08-23 12:30:00,153.27,153.4,153.13,153.4,4600.0,141.7789,141.8992,141.6494,141.8992,4600.0
2017-08-23 13:00:00,153.34,153.45,153.15,153.32,14438.0,141.8437,141.9454,141.6679,141.8252,14438.0
2017-08-23 13:30:00,153.25,153.33,153.15,153.23,5074.0,141.7604,141.8344,141.6679,141.7419,5074.0
2017-08-23 14:00:00,153.21,153.39,153.2,153.24,4726.0,141.7234,141.8899,141.7142,141.7512,4726.0
2017-08-23 14:30:00,153.21,153.49,153.21,153.39,6500.0,141.7234,141.9824,141.7234,141.8899,6500.0
2017-08-23 15:00:00,153.39,153.53,153.31,153.46,12751.0,141.8899,142.0194,141.8159,141.9547,12751.0
2017-08-23 15:30:00,153.49,153.64,153.31,153.37,41905.0,141.9824,142.1212,141.8159,141.8714,41905.0
2017-08-24 09:30:00,153.29,153.67,153.05,153.09,44559.0,141.7974,142.1489,141.5754,141.6124,44559.0
2017-08-24 10:00:00,153.09,153.39,152.93,153.3,13867.0,141.6124,141.8899,141.4644,141.8067,13867.0
2017-08-24 10:30:00,153.29,153.43,153.14,153.35,5684.0,141.7974,141.9269,141.6587,141.8529,5684.0
2017-08-24 11:00:00,153.35,153.59,153.05,153.05,20918.0,141.8529,142.0749,141.5754,141.5754,20918.0
2017-08-24 11:30:00,153.03,153.13,152.71,152.87,26758.0,141.5569,141.6494,141.2609,141.4089,26758.0
2017-08-24 12:00:00,152.86,152.95,152.73,152.83,8541.0,141.3996,141.4829,141.2794,141.3719,8541.0
2017-08-24 12:30:00,152.86,153.3,152.78,153.22,9410.0,141.3996,141.8067,141.3256,141.7327,9410.0
2017-08-24 13:00:00,153.2,153.82,153.1,153.79,13532.0,141.7142,142.2877,141.6217,142.2599,13532.0
2017-08-24 13:30:00,153.82,153.82,153.31,153.59,13154.0,142.2877,142.2877,141.8159,142.0749,13154.0
2017-08-24 14:00:00,153.56,153.73,153.33,153.64,7640.0,142.0472,142.2044,141.8344,142.1212,7640.0
2017-08-24 14:30:00,153.64,153.9,153.51,153.77,11247.0,142.1212,142.3617,142.0009,142.2414,11247.0
2017-08-24 15:00:00,153.79,153.89,153.49,153.66,13900.0,142.2599,142.3524,141.9824,142.1397,13900.0
2017-08-24 15:30:00,153.69,153.73,153.21,153.48,44393.0,142.1674,142.2044,141.7234,141.9732,44393.0
2017-08-25 09:30:00,153.74,154.04,153.55,153.68,50914.0,142.2137,142.4912,142.0379,142.1582,50914.0
2017-08-25 10:00:00,154.0,154.63,154.0,154.4,28833.0,142.4542,143.0369,142.4542,142.8242,28833.0
2017-08-25 10:30:00,154.42,154.42,153.9,153.98,16206.0,142.8427,142.8427,142.3617,142.4357,16206.0
2017-08-25 11:00:00,153.96,154.12,153.92,154.03,31544.0,142.4172,142.5652,142.3802,142.4819,31544.0
2017-08-25 11:30:00,153.82,153.92,153.56,153.63,25658.0,142.2877,142.3802,142.0472,142.1119,25658.0
2017-08-25 12:00:00,153.7,154.0,153.66,153.66,7404.0,142.1767,142.4542,142.1397,142.1397,7404.0
2017-08-25 12:30:00,153.63,153.86,153.63,153.86,11077.0,142.1119,142.3247,142.1119,142.3247,11077.0
2017-08-25 13:00:00,153.86,154.35,153.84,154.34,11185.0,142.3247,142.7779,142.3062,142.7687,11185.0
2017-08-25 13:30:00,154.16,154.24,154.04,154.15,15645.0,142.6022,142.6762,142.4912,142.5929,15645.0
2017-08-25 14:00:00,154.14,154.47,154.12,154.15,11001.0,142.5837,142.8889,142.5652,142.5929,11001.0
2017-08-25 14:30:00,154.16,154.21,154.12,154.2,4885.0,142.6022,142.6484,142.5652,142.6392,4885.0
2017-08-25 15:00:00,154.24,154.8,154.18,154.29,16458.0,142.6762,143.1942,142.6207,142.7224,16458.0
2017-08-25 15:30:00,154.3,154.32,154.05,154.23,24218.0,142.7317,142.7502,142.5004,142.6669,24218.0
2017-08-28 09:30:00,153.67,153.75,153.39,153.67,40308.0,142.1489,142.2229,141.8899,142.1489,40308.0
2017-08-28 10:00:00,153.67,154.22,153.65,154.07,25321.0,142.1489,142.6577,142.1304,142.5189,25321.0
2017-08-28 10:30:00,154.03,154.06,153.81,153.92,21299.0,142.4819,142.5097,142.2784,142.3802,21299.0
2017-08-28 11:00:00,153.92,154.17,153.58,153.7,13831.0,142.3802,142.6114,142.0657,142.1767,13831.0
2017-08-28 11:30:00,153.8,154.12,153.68,154.07,13804.0,142.2692,142.5652,142.1582,142.5189,13804.0
2017-08-28 12:00:00,154.07,154.18,154.04,154.04,4800.0,142.5189,142.6207,142.4912,142.4912,4800.0
2017-08-28 12:30:00,154.02,154.17,153.82,153.95,8900.0,142.4727,142.6114,142.2877,142.4079,8900.0
2017-08-28 13:00:00,153.97,154.24,153.94,154.24,3100.0,142.4264,142.6762,142.3987,142.6762,3100.0
2017-08-28 13:30:00,154.2,154.26,154.05,154.26,9426.0,142.6392,142.6947,142.5004,142.6947,9426.0
2017-08-28 14:00:00,154.27,154.36,154.14,154.14,8068.0,142.7039,142.7872,142.5837,142.5837,8068.0
2017-08-28 14:30:00,154.1,154.22,154.05,154.21,4584.0,142.5467,142.6577,142.5004,142.6484,4584.0
2017-08-28 15:00:00,154.22,154.35,154.12,154.3,8789.0,142.6577,142.7779,142.5652,142.7317,8789.0
2017-08-28 15:30:00,154.3,154.3,153.9,154.19,30942.0,142.7317,142.7317,142.3617,142.6299,30942.0
2017-08-29 09:30:00,153.63,154.57,153.5,154.57,52829.0,142.1119,142.9814,141.9917,142.9814,52829.0
2017-08-29 10:00:00,154.6,154.68,154.2,154.65,15319.0,143.0092,143.0832,142.6392,143.0554,15319.0
2017-08-29 10:30:00,154.79,155.2,154.79,155.1,32555.0,143.1849,143.5642,143.1849,143.4717,32555.0
2017-08-29 11:00:00,155.13,155.52,154.97,155.04,34765.0,143.4995,143.8602,143.3515,143.4162,34765.0
2017-08-29 11:30:00,155.23,155.53,155.03,155.38,36704.0,143.592,143.8695,143.407,143.7307,36704.0
2017-08-29 12:00:00,155.34,155.37,155.16,155.35,4777.0,143.6937,143.7215,143.5272,143.703,4777.0
2017-08-29 12:30:00,155.35,155.42,155.23,155.32,5621.0,143.703,143.7677,143.592,143.6752,5621.0
2017-08-29 13:00:00,155.32,155.41,154.74,154.85,20609.0,143.6752,143.7585,143.1387,143.2405,20609.0
2017-08-29 13:30:00,154.86,155.05,154.79,154.85,5774.0,143.2497,143.4255,143.1849,143.2405,5774.0
2017-08-29 14:00:00,154.94,155.05,154.84,155.04,4461.0,143.3237,143.4255,143.2312,143.4162,4461.0
2017-08-29 14:30:00,154.98,155.36,154.96,155.36,8080.0,143.3607,143.7122,143.3422,143.7122,8080.0
2017-08-29 15:00:00,155.39,155.45,155.25,155.38,17072.0,143.74,143.7955,143.6105,143.7307,17072.0
2017-08-29 15:30:00,155.39,155.39,155.08,155.11,41814.0,143.74,143.74,143.4532,143.481,41814.0
2017-08-30 09:30:00,153.84,154.57,153.8,154.35,103858.0,142.3062,142.9814,142.2692,142.7779,103858.0
2017-08-30 10:00:00,154.39,154.39,153.73,153.79,30051.0,142.8149,142.8149,142.2044,142.2599,30051.0
2017-08-30 10:30:00,153.77,153.86,153.42,153.79,32402.0,142.2414,142.3247,141.9177,142.2599,32402.0
2017-08-30 11:00:00,153.82,154.03,153.56,153.56,23874.0,142.2877,142.4819,142.0472,142.0472,23874.0
2017-08-30 11:30:00,153.67,154.18,153.67,154.16,10734.0,142.1489,142.6207,142.1489,142.6022,10734.0
2017-08-30 12:00:00,154.2,154.34,154.13,154.33,14246.0,142.6392,142.7687,142.5744,142.7594,14246.0
2017-08-30 12:30:00,154.34,154.56,154.3,154.53,21850.0,142.7687,142.9722,142.7317,142.9444,21850.0
2017-08-30 13:00:00,154.54,154.88,154.51,154.77,28390.0,142.9537,143.2682,142.9259,143.1664,28390.0
2017-08-30 13:30:00,154.81,155.18,154.77,155.15,24477.0,143.2035,143.5457,143.1664,143.518,24477.0
2017-08-30 14:00:00,155.15,155.15,155.0,155.03,42177.0,143.518,143.518,143.3792,143.407,42177.0
2017-08-30 14:30:00,154.97,155.2,154.97,155.12,35129.0,143.3515,143.5642,143.3515,143.4902,35129.0
2017-08-30 15:00:00,155.15,155.22,154.97,155.11,47276.0,143.518,143.5827,143.3515,143.481,47276.0
2017-08-30 15:30:00,155.13,155.3,154.62,154.77,89830.0,143.4995,143.6567,143.0277,143.1664,89830.0
2017-08-31 09:30:00,154.92,155.4,154.87,155.34,108874.0,143.3052,143.7492,143.259,143.6937,108874.0
2017-08-31 10:00:00,155.4,155.42,155.07,155.07,20345.0,143.7492,143.7677,143.444,143.444,20345.0
2017-08-31 10:30:00,155.05,155.09,154.59,155.06,25619.0,143.4255,143.4625,142.9999,143.4347,25619.0
2017-08-31 11:00:00,155.0,155.6,155.0,155.36,17796.0,143.3792,143.9342,143.3792,143.7122,17796.0
2017-08-31 11:30:00,155.32,155.43,155.05,155.43,12606.0,143.6752,143.777,143.4255,143.777,12606.0
2017-08-31 12:00:00,155.48,156.03,155.48,156.03,22309.0,143.8232,144.332,143.8232,144.332,22309.0
2017-08-31 12:30:00,156.08,156.16,155.9,156.06,11802.0,144.3782,144.4522,144.2117,144.3597,11802.0
2017-08-31 13:00:00,156.06,156.09,155.96,156.0,7115.0,144.3597,144.3875,144.2672,144.3042,7115.0
2017-08-31 13:30:00,156.05,156.15,156.01,156.14,7856.0,144.3505,144.443,144.3135,144.4337,7856.0
2017-08-31 14:00:00,156.1,156.13,155.69,155.91,14337.0,144.3967,144.4245,144.0175,144.221,14337.0
2017-08-31 14:30:00,155.9,156.07,155.88,155.98,11431.0,144.2117,144.369,144.1932,144.2857,11431.0
2017-08-31 15:00:00,155.97,156.54,155.89,156.46,26383.0,144.2765,144.8037,144.2025,144.7297,26383.0
2017-08-31 15:30:00,156.49,156.67,156.21,156.21,118553.0,144.7575,144.924,144.4985,144.4985,118553.0
2017-09-01 09:30:00,157.16,157.57,156.84,156.99,75894.0,145.3773,145.7565,145.0813,145.22,75894.0
2017-09-01 10:00:00,156.86,156.86,156.38,156.7,32639.0,145.0998,145.0998,144.6557,144.9518,32639.0
2017-09-01 10:30:00,156.71,157.12,156.5,157.0,18481.0,144.961,145.3403,144.7667,145.2293,18481.0
2017-09-01 11:00:00,156.94,157.08,156.76,156.93,16356.0,145.1738,145.3033,145.0073,145.1645,16356.0
2017-09-01 11:30:00,156.89,157.09,156.86,157.03,5819.0,145.1275,145.3125,145.0998,145.257,5819.0
2017-09-01 12:00:00,157.03,157.34,157.03,157.34,4463.0,145.257,145.5438,145.257,145.5438,4463.0
2017-09-01 12:30:00,157.33,157.42,157.27,157.27,7785.0,145.5345,145.6178,145.479,145.479,7785.0
2017-09-01 13:00:00,157.23,157.33,156.95,157.02,8865.0,145.442,145.5345,145.183,145.2478,8865.0
2017-09-01 13:30:00,157.05,157.18,157.03,157.16,7760.0,145.2755,145.3958,145.257,145.3773,7760.0
2017-09-01 14:00:00,157.23,157.33,157.12,157.19,7970.0,145.442,145.5345,145.3403,145.405,7970.0
2017-09-01 14:30:00,157.12,157.28,157.07,157.28,6101.0,145.3403,145.4883,145.294,145.4883,6101.0
2017-09-01 15:00:00,157.25,157.44,157.22,157.43,13689.0,145.4605,145.6363,145.4328,145.627,13689.0
2017-09-01 15:30:00,157.44,157.47,157.21,157.21,42434.0,145.6363,145.664,145.4235,145.4235,42434.0
2017-09-05 09:30:00,155.91,156.39,155.54,156.39,74943.0,144.221,144.665,143.8787,144.665,74943.0
2017-09-05 10:00:00,156.39,156.46,155.92,156.03,32667.0,144.665,144.7297,144.2302,144.332,32667.0
2017-09-05 10:30:00,155.92,156.28,155.92,156.11,26403.0,144.2302,144.5632,144.2302,144.406,26403.0
2017-09-05 11:00:00,156.08,156.15,155.79,156.01,27156.0,144.3782,144.443,144.11,144.3135,27156.0
2017-09-05 11:30:00,155.88,155.99,155.6,155.63,22241.0,144.1932,144.295,143.9342,143.962,22241.0
2017-09-05 12:00:00,155.62,155.62,154.48,154.66,21061.0,143.9527,143.9527,142.8982,143.0647,21061.0
2017-09-05 12:30:00,154.49,154.5,153.93,154.09,23319.0,142.9074,142.9167,142.3894,142.5374,23319.0
2017-09-05 13:00:00,154.08,154.08,153.46,153.83,25642.0,142.5282,142.5282,141.9547,142.2969,25642.0
2017-09-05 13:30:00,153.85,154.38,153.77,154.17,11750.0,142.3154,142.8057,142.2414,142.6114,11750.0
2017-09-05 14:00:00,154.2,154.72,154.2,154.72,10386.0,142.6392,143.1202,142.6392,143.1202,10386.0
2017-09-05 14:30:00,154.64,154.84,154.61,154.78,12673.0,143.0462,143.2312,143.0184,143.1757,12673.0
2017-09-05 15:00:00,154.81,154.85,154.51,154.76,13799.0,143.2035,143.2405,142.9259,143.1572,13799.0
2017-09-05 15:30:00,154.78,155.09,154.65,154.8,56232.0,143.1757,143.4625,143.0554,143.1942,56232.0
2017-09-06 09:30:00,156.31,156.44,155.88,156.35,93813.0,144.591,144.7112,144.1932,144.628,93813.0
2017-09-06 10:00:00,156.45,156.61,156.03,156.19,46715.0,144.7205,144.8685,144.332,144.48,46715.0
2017-09-06 10:30:00,156.22,156.29,156.08,156.26,28130.0,144.5077,144.5725,144.3782,144.5447,28130.0
2017-09-06 11:00:00,156.35,156.61,156.3,156.53,32112.0,144.628,144.8685,144.5817,144.7945,32112.0
2017-09-06 11:30:00,156.49,157.03,156.49,156.77,12120.0,144.7575,145.257,144.7575,145.0165,12120.0
2017-09-06 12:00:00,156.78,157.06,156.78,157.02,9819.0,145.0258,145.2848,145.0258,145.2478,9819.0
2017-09-06 12:30:00,157.01,157.01,156.81,156.92,6526.0,145.2385,145.2385,145.0535,145.1553,6526.0
2017-09-06 13:00:00,156.97,157.28,156.8,156.99,14245.0,145.2015,145.4883,145.0443,145.22,14245.0
2017-09-06 13:30:00,157.0,157.07,156.6,156.7,23502.0,145.2293,145.294,144.8592,144.9518,23502.0
2017-09-06 14:00:00,156.65,156.87,156.64,156.78,16118.0,144.9055,145.109,144.8962,145.0258,16118.0
2017-09-06 14:30:00,156.75,156.92,156.53,156.61,30624.0,144.998,145.1553,144.7945,144.8685,30624.0
2017-09-06 15:00:00,156.61,156.93,156.57,156.92,21861.0,144.8685,145.1645,144.8315,145.1553,21861.0
2017-09-06 15:30:00,156.88,156.88,156.36,156.48,57154.0,145.1183,145.1183,144.6372,144.7482,57154.0
2017-09-07 09:30:00,159.01,159.01,158.32,158.89,204593.0,147.0886,147.0886,146.4503,146.9776,204593.0
2017-09-07 10:00:00,158.88,159.26,158.54,159.2,62058.0,146.9683,147.3198,146.6538,147.2643,62058.0
2017-09-07 10:30:00,159.16,159.41,159.01,159.22,32125.0,147.2273,147.4586,147.0886,147.2828,32125.0
2017-09-07 11:00:00,159.21,159.92,159.21,159.92,40577.0,147.2736,147.9303,147.2736,147.9303,40577.0
2017-09-07 11:30:00,159.88,160.48,159.81,160.09,116351.0,147.8933,148.4484,147.8286,148.0876,116351.0
2017-09-07 12:00:00,160.04,160.41,160.04,160.25,29075.0,148.0413,148.3836,148.0413,148.2356,29075.0
2017-09-07 12:30:00,160.22,160.29,159.75,159.93,29629.0,148.2078,148.2726,147.7731,147.9396,29629.0
2017-09-07 13:00:00,160.0,160.46,159.95,160.46,35110.0,148.0043,148.4299,147.9581,148.4299,35110.0
2017-09-07 13:30:00,160.47,160.48,160.08,160.12,17337.0,148.4391,148.4484,148.0783,148.1153,17337.0
2017-09-07 14:00:00,160.15,160.46,160.07,160.39,16722.0,148.1431,148.4299,148.0691,148.3651,16722.0
2017-09-07 14:30:00,160.43,160.52,160.04,160.27,47120.0,148.4021,148.4854,148.0413,148.2541,47120.0
2017-09-07 15:00:00,160.29,160.6,160.08,160.31,59490.0,148.2726,148.5594,148.0783,148.2911,59490.0
2017-09-07 15:30:00,160.4,160.94,160.33,160.91,136738.0,148.3744,148.8739,148.3096,148.8461,136738.0
2017-09-08 09:30:00,160.25,160.3,159.97,160.29,80202.0,148.2356,148.2818,147.9766,148.2726,80202.0
2017-09-08 10:00:00,160.25,161.1,160.18,160.9,137539.0,148.2356,149.0219,148.1708,148.8369,137539.0
2017-09-08 10:30:00,160.91,161.04,160.17,160.21,65155.0,148.8461,148.9664,148.1616,148.1986,65155.0
2017-09-08 11:00:00,160.18,160.28,159.99,160.06,40948.0,148.1708,148.2633,147.9951,148.0598,40948.0
2017-09-08 11:30:00,160.06,160.19,159.66,159.89,14371.0,148.0598,148.1801,147.6898,147.9026,14371.0
2017-09-08 12:00:00,159.86,160.08,159.67,159.83,14548.0,147.8748,148.0783,147.6991,147.8471,14548.0
2017-09-08 12:30:00,159.97,160.13,159.83,159.92,5757.0,147.9766,148.1246,147.8471,147.9303,5757.0
2017-09-08 13:00:00,159.88,160.16,159.8,160.16,8870.0,147.8933,148.1523,147.8193,148.1523,8870.0
2017-09-08 13:30:00,160.18,160.18,159.77,159.85,8232.0,148.1708,148.1708,147.7916,147.8656,8232.0
2017-09-08 14:00:00,159.88,159.89,159.52,159.59,21415.0,147.8933,147.9026,147.5603,147.6251,21415.0
2017-09-08 14:30:00,159.56,159.57,159.11,159.19,18277.0,147.5973,147.6066,147.1811,147.2551,18277.0
2017-09-08 15:00:00,159.09,159.46,159.09,159.23,24575.0,147.1626,147.5048,147.1626,147.2921,24575.0
2017-09-08 15:30:00,159.24,159.8,159.17,159.72,72611.0,147.3013,147.8193,147.2366,147.7453,72611.0
2017-09-11 09:30:00,161.11,161.71,160.94,161.7,75751.0,149.0311,149.5861,148.8739,149.5769,75751.0
2017-09-11 10:00:00,161.69,162.1,161.66,161.83,46122.0,149.5676,149.9469,149.5399,149.6971,46122.0
2017-09-11 10:30:00,161.85,162.13,161.84,161.99,73930.0,149.7156,149.9746,149.7064,149.8451,73930.0
2017-09-11 11:00:00,162.01,162.25,161.94,161.95,53422.0,149.8636,150.0857,149.7989,149.8081,53422.0
2017-09-11 11:30:00,162.03,162.5,162.03,162.5,12746.0,149.8821,150.3169,149.8821,150.3169,12746.0
2017-09-11 12:00:00,162.45,162.48,162.37,162.38,16128.0,150.2707,150.2984,150.1967,150.2059,16128.0
2017-09-11 12:30:00,162.41,162.6,162.39,162.48,15660.0,150.2337,150.4094,150.2152,150.2984,15660.0
2017-09-11 13:00:00,162.5,162.58,162.45,162.5,12517.0,150.3169,150.3909,150.2707,150.3169,12517.0
2017-09-11 13:30:00,162.46,162.7,162.46,162.7,39842.0,150.2799,150.5019,150.2799,150.5019,39842.0
2017-09-11 14:00:00,162.7,162.88,162.59,162.64,22175.0,150.5019,150.6684,150.4002,150.4464,22175.0
2017-09-11 14:30:00,162.64,162.77,162.51,162.7,16994.0,150.4464,150.5667,150.3262,150.5019,16994.0
2017-09-11 15:00:00,162.68,162.79,162.62,162.73,32003.0,150.4834,150.5852,150.4279,150.5297,32003.0
2017-09-11 15:30:00,162.76,162.88,162.54,162.78,153084.0,150.5574,150.6684,150.3539,150.5759,153084.0
2017-09-12 09:30:00,161.87,162.02,161.11,161.45,67155.0,149.7341,149.8729,149.0311,149.3456,67155.0
2017-09-12 10:00:00,161.47,161.8,161.36,161.46,33255.0,149.3641,149.6694,149.2624,149.3549,33255.0
2017-09-12 10:30:00,161.42,161.48,160.85,160.9,27769.0,149.3179,149.3734,148.7906,148.8369,27769.0
2017-09-12 11:00:00,160.9,161.34,160.86,161.16,38064.0,148.8369,149.2439,148.7999,149.0774,38064.0
2017-09-12 11:30:00,161.21,161.48,161.19,161.3,10700.0,149.1236,149.3734,149.1051,149.2069,10700.0
2017-09-12 12:00:00,161.25,161.5,161.25,161.43,7200.0,149.1606,149.3919,149.1606,149.3271,7200.0
2017-09-12 12:30:00,161.45,161.62,161.17,161.53,8643.0,149.3456,149.5029,149.0866,149.4196,8643.0
2017-09-12 13:00:00,161.61,161.84,161.5,161.65,11070.0,149.4936,149.7064,149.3919,149.5306,11070.0
2017-09-12 13:30:00,161.68,162.1,161.61,161.89,13982.0,149.5584,149.9469,149.4936,149.7526,13982.0
2017-09-12 14:00:00,161.81,161.92,161.5,161.78,10000.0,149.6786,149.7804,149.3919,149.6509,10000.0
2017-09-12 14:30:00,161.8,161.81,161.27,161.47,10971.0,149.6694,149.6786,149.1791,149.3641,10971.0
2017-09-12 15:00:00,161.47,161.48,161.25,161.28,21998.0,149.3641,149.3734,149.1606,149.1884,21998.0
2017-09-12 15:30:00,161.26,161.5,161.11,161.35,90040.0,149.1699,149.3919,149.0311,149.2531,90040.0
2017-09-13 09:30:00,160.6,160.69,160.04,160.25,128687.0,148.5594,148.6426,148.0413,148.2356,128687.0
2017-09-13 10:00:00,160.25,160.5,160.03,160.18,69079.0,148.2356,148.4669,148.0321,148.1708,69079.0
2017-09-13 10:30:00,160.17,160.82,160.17,160.8,36949.0,148.1616,148.7629,148.1616,148.7444,36949.0
2017-09-13 11:00:00,160.83,161.0,160.37,160.5,24944.0,148.7721,148.9294,148.3466,148.4669,24944.0
2017-09-13 11:30:00,160.5,160.54,160.02,160.41,16143.0,148.4669,148.5039,148.0228,148.3836,16143.0
2017-09-13 12:00:00,160.33,160.76,160.33,160.48,25674.0,148.3096,148.7074,148.3096,148.4484,25674.0
2017-09-13 12:30:00,160.46,160.71,160.35,160.48,16565.0,148.4299,148.6611,148.3281,148.4484,16565.0
2017-09-13 13:00:00,160.37,160.53,160.25,160.37,12654.0,148.3466,148.4946,148.2356,148.3466,12654.0
2017-09-13 13:30:00,160.36,160.6,160.36,160.36,15041.0,148.3374,148.5594,148.3374,148.3374,15041.0
2017-09-13 14:00:00,160.37,160.55,160.36,160.37,17703.0,148.3466,148.5131,148.3374,148.3466,17703.0
2017-09-13 14:30:00,160.4,160.47,160.28,160.32,21488.0,148.3744,148.4391,148.2633,148.3003,21488.0
2017-09-13 15:00:00,160.31,160.5,160.1,160.3,29903.0,148.2911,148.4669,148.0968,148.2818,29903.0
2017-09-13 15:30:00,160.24,160.24,160.0,160.07,71611.0,148.2263,148.2263,148.0043,148.0691,71611.0
2017-09-14 09:30:00,160.7,161.08,160.29,160.9,69140.0,148.6519,149.0034,148.2726,148.8369,69140.0
2017-09-14 10:00:00,160.91,161.25,160.78,161.22,29152.0,148.8461,149.1606,148.7259,149.1329,29152.0
2017-09-14 10:30:00,161.19,161.45,161.09,161.32,36443.0,149.1051,149.3456,149.0126,149.2254,36443.0
2017-09-14 11:00:00,161.25,161.56,161.2,161.5,20349.0,149.1606,149.4474,149.1144,149.3919,20349.0
2017-09-14 11:30:00,161.59,161.62,161.3,161.49,36323.0,149.4751,149.5029,149.2069,149.3826,36323.0
2017-09-14 12:00:00,161.52,161.57,161.36,161.39,15128.0,149.4104,149.4566,149.2624,149.2901,15128.0
2017-09-14 12:30:00,161.46,161.76,161.32,161.57,41865.0,149.3549,149.6324,149.2254,149.4566,41865.0
2017-09-14 13:00:00,161.55,161.64,161.34,161.57,26934.0,149.4381,149.5214,149.2439,149.4566,26934.0
2017-09-14 13:30:00,161.55,161.73,161.46,161.66,6450.0,149.4381,149.6046,149.3549,149.5399,6450.0
2017-09-14 14:00:00,161.66,161.78,161.64,161.71,16057.0,149.5399,149.6509,149.5214,149.5861,16057.0
2017-09-14 14:30:00,161.71,161.89,161.68,161.74,12851.0,149.5861,149.7526,149.5584,149.6139,12851.0
2017-09-14 15:00:00,161.76,161.85,161.57,161.57,24267.0,149.6324,149.7156,149.4566,149.4566,24267.0
2017-09-14 15:30:00,161.54,161.78,161.29,161.43,56804.0,149.4289,149.6509,149.1976,149.3271,56804.0
2017-09-15 09:30:00,163.04,163.13,162.71,162.97,129596.0,150.8164,150.8997,150.5112,150.7517,129596.0
2017-09-15 10:00:00,163.0,163.1,162.69,162.71,76271.0,150.7794,150.8719,150.4927,150.5112,76271.0
2017-09-15 10:30:00,162.61,163.05,162.56,162.95,20229.0,150.4187,150.8257,150.3724,150.7332,20229.0
2017-09-15 11:00:00,162.89,162.98,162.65,162.89,55630.0,150.6777,150.7609,150.4557,150.6777,55630.0
2017-09-15 11:30:00,162.89,162.89,162.41,162.53,24066.0,150.6777,150.6777,150.2337,150.3447,24066.0
2017-09-15 12:00:00,162.62,162.69,162.49,162.62,9300.0,150.4279,150.4927,150.3077,150.4279,9300.0
2017-09-15 12:30:00,162.66,162.66,162.49,162.55,12226.0,150.4649,150.4649,150.3077,150.3632,12226.0
2017-09-15 13:00:00,162.51,162.7,162.49,162.53,7261.0,150.3262,150.5019,150.3077,150.3447,7261.0
2017-09-15 13:30:00,162.52,162.57,162.24,162.3,4300.0,150.3354,150.3817,150.0764,150.1319,4300.0
2017-09-15 14:00:00,162.33,162.37,162.27,162.35,5393.0,150.1597,150.1967,150.1042,150.1782,5393.0
2017-09-15 14:30:00,162.3,162.63,162.3,162.56,12003.0,150.1319,150.4372,150.1319,150.3724,12003.0
2017-09-15 15:00:00,162.47,162.52,162.33,162.35,16604.0,150.2892,150.3354,150.1597,150.1782,16604.0
2017-09-15 15:30:00,162.4,162.62,162.15,162.3,42060.0,150.2244,150.4279,149.9931,150.1319,42060.0
2017-09-18 09:30:00,164.81,165.64,164.67,165.57,142807.0,152.4537,153.2215,152.3242,153.1567,142807.0
2017-09-18 10:00:00,165.59,165.92,165.44,165.83,51615.0,153.1752,153.4805,153.0365,153.3972,51615.0
2017-09-18 10:30:00,165.78,165.89,165.65,165.86,52578.0,153.351,153.4528,153.2307,153.425,52578.0
2017-09-18 11:00:00,165.83,166.29,165.77,166.08,34474.0,153.3972,153.8228,153.3417,153.6285,34474.0
2017-09-18 11:30:00,166.1,166.66,166.04,166.45,27827.0,153.647,154.165,153.5915,153.9708,27827.0
2017-09-18 12:00:00,166.5,166.71,166.13,166.37,18828.0,154.017,154.2113,153.6748,153.8968,18828.0
2017-09-18 12:30:00,166.28,166.38,165.81,166.26,23471.0,153.8135,153.906,153.3787,153.795,23471.0
2017-09-18 13:00:00,166.1,166.28,165.96,166.06,10444.0,153.647,153.8135,153.5175,153.61,10444.0
2017-09-18 13:30:00,166.02,166.94,165.95,166.75,32170.0,153.573,154.424,153.5083,154.2483,32170.0
2017-09-18 14:00:00,166.74,166.74,166.29,166.59,62491.0,154.239,154.239,153.8228,154.1003,62491.0
2017-09-18 14:30:00,166.6,166.83,166.35,166.75,47063.0,154.1095,154.3223,153.8783,154.2483,47063.0
2017-09-18 15:00:00,166.77,167.05,166.56,167.0,62202.0,154.2668,154.5258,154.0725,154.4795,62202.0
2017-09-18 15:30:00,167.03,167.21,166.8,166.96,145629.0,154.5073,154.6738,154.2945,154.4425,145629.0
2017-09-19 09:30:00,168.64,168.69,167.77,167.88,169023.0,155.9966,156.0428,155.1918,155.2936,169023.0
2017-09-19 10:00:00,167.89,168.32,167.89,168.11,97809.0,155.3028,155.7006,155.3028,155.5063,97809.0
2017-09-19 10:30:00,168.06,168.45,167.94,168.33,71386.0,155.4601,155.8208,155.3491,155.7098,71386.0
2017-09-19 11:00:00,168.33,168.4,168.06,168.32,48383.0,155.7098,155.7746,155.4601,155.7006,48383.0
2017-09-19 11:30:00,168.33,168.4,168.11,168.12,23267.0,155.7098,155.7746,155.5063,155.5156,23267.0
2017-09-19 12:00:00,168.16,168.53,167.94,167.98,30253.0,155.5526,155.8948,155.3491,155.3861,30253.0
2017-09-19 12:30:00,167.97,168.25,167.86,168.07,31262.0,155.3768,155.6358,155.2751,155.4693,31262.0
2017-09-19 13:00:00,168.09,168.27,167.94,167.95,32221.0,155.4878,155.6543,155.3491,155.3583,32221.0
2017-09-19 13:30:00,167.95,168.1,167.92,168.06,54572.0,155.3583,155.4971,155.3306,155.4601,54572.0
2017-09-19 14:00:00,168.03,168.05,167.69,167.69,55469.0,155.4323,155.4508,155.1178,155.1178,55469.0
2017-09-19 14:30:00,167.69,167.93,167.67,167.86,30436.0,155.1178,155.3398,155.0993,155.2751,30436.0
2017-09-19 15:00:00,167.87,168.48,167.84,168.32,17439.0,155.2843,155.8486,155.2566,155.7006,17439.0
2017-09-19 15:30:00,168.37,168.43,168.17,168.29,59217.0,155.7468,155.8023,155.5618,155.6728,59217.0
2017-09-20 09:30:00,167.92,168.0,167.11,167.3,90138.0,155.3306,155.4046,154.5813,154.757,90138.0
2017-09-20 10:00:00,167.22,167.6,166.63,167.08,94457.0,154.683,155.0345,154.1373,154.5535,94457.0
2017-09-20 10:30:00,167.03,167.29,166.68,166.68,67015.0,154.5073,154.7478,154.1835,154.1835,67015.0
2017-09-20 11:00:00,166.7,166.73,165.55,166.24,109942.0,154.202,154.2298,153.1382,153.7765,109942.0
2017-09-20 11:30:00,166.22,166.34,165.63,165.75,16242.0,153.758,153.869,153.2122,153.3232,16242.0
2017-09-20 12:00:00,165.81,166.31,165.75,166.31,12120.0,153.3787,153.8413,153.3232,153.8413,12120.0
2017-09-20 12:30:00,166.32,166.49,166.22,166.33,13814.0,153.8505,154.0078,153.758,153.8598,13814.0
2017-09-20 13:00:00,166.34,166.34,166.01,166.08,33545.0,153.869,153.869,153.5638,153.6285,33545.0
2017-09-20 13:30:00,166.06,166.16,165.93,166.14,16601.0,153.61,153.7025,153.4898,153.684,16601.0
2017-09-20 14:00:00,166.07,166.07,164.07,164.24,47569.0,153.6193,153.6193,151.7692,151.9265,47569.0
2017-09-20 14:30:00,164.14,164.62,163.73,164.32,35020.0,151.834,152.278,151.4547,152.0005,35020.0
2017-09-20 15:00:00,164.3,164.82,164.24,164.62,78790.0,151.982,152.463,151.9265,152.278,78790.0
2017-09-20 15:30:00,164.65,165.37,164.56,165.21,130243.0,152.3057,152.9717,152.2225,152.8237,130243.0
2017-09-21 09:30:00,165.53,165.55,164.93,165.11,78056.0,153.1197,153.1382,152.5647,152.7312,78056.0
2017-09-21 10:00:00,165.2,165.34,164.9,164.9,38239.0,152.8145,152.944,152.537,152.537,38239.0
2017-09-21 10:30:00,164.88,164.89,164.17,164.33,29270.0,152.5185,152.5277,151.8617,152.0097,29270.0
2017-09-21 11:00:00,164.38,164.99,164.32,164.95,37636.0,152.056,152.6202,152.0005,152.5832,37636.0
2017-09-21 11:30:00,164.96,165.25,164.74,165.2,15635.0,152.5925,152.8607,152.389,152.8145,15635.0
2017-09-21 12:00:00,165.15,165.38,165.01,165.13,6499.0,152.7682,152.981,152.6387,152.7497,6499.0
2017-09-21 12:30:00,165.17,165.35,164.85,165.35,8359.0,152.7867,152.9532,152.4907,152.9532,8359.0
2017-09-21 13:00:00,165.37,165.61,165.12,165.22,4700.0,152.9717,153.1937,152.7405,152.833,4700.0
2017-09-21 13:30:00,165.11,165.54,165.02,165.53,6317.0,152.7312,153.129,152.648,153.1197,6317.0
2017-09-21 14:00:00,165.5,165.92,165.46,165.87,31225.0,153.092,153.4805,153.055,153.4343,31225.0
2017-09-21 14:30:00,165.78,165.99,165.65,165.82,24917.0,153.351,153.5453,153.2307,153.388,24917.0
2017-09-21 15:00:00,165.85,166.08,165.55,165.95,42521.0,153.4157,153.6285,153.1382,153.5083,42521.0
2017-09-21 15:30:00,165.9,166.1,165.55,165.68,162339.0,153.462,153.647,153.1382,153.2585,162339.0
2017-09-22 09:30:00,165.2,165.59,165.08,165.4,44048.0,152.8145,153.1752,152.7035,152.9995,44048.0
2017-09-22 10:00:00,165.46,166.37,165.39,166.3,35599.0,153.055,153.8968,152.9902,153.832,35599.0
2017-09-22 10:30:00,166.32,166.33,165.98,166.04,19725.0,153.8505,153.8598,153.536,153.5915,19725.0
2017-09-22 11:00:00,166.06,166.26,165.95,166.2,7423.0,153.61,153.795,153.5083,153.7395,7423.0
2017-09-22 11:30:00,166.21,166.45,166.19,166.24,8723.0,153.7488,153.9708,153.7303,153.7765,8723.0
2017-09-22 12:00:00,166.24,166.24,166.01,166.05,6290.0,153.7765,153.7765,153.5638,153.6008,6290.0
2017-09-22 12:30:00,165.99,166.15,165.92,165.97,18578.0,153.5453,153.6933,153.4805,153.5268,18578.0
2017-09-22 13:00:00,166.02,166.17,165.6,165.8,7626.0,153.573,153.7118,153.1845,153.3695,7626.0
2017-09-22 13:30:00,165.76,165.86,165.67,165.82,6800.0,153.3325,153.425,153.2492,153.388,6800.0
2017-09-22 14:00:00,165.75,165.97,165.73,165.97,7772.0,153.3232,153.5268,153.3047,153.5268,7772.0
2017-09-22 14:30:00,166.07,166.12,165.9,165.93,10738.0,153.6193,153.6655,153.462,153.4898,10738.0
2017-09-22 15:00:00,165.97,165.97,165.65,165.71,10251.0,153.5268,153.5268,153.2307,153.2862,10251.0
2017-09-22 15:30:00,165.75,166.09,165.75,165.94,37176.0,153.3232,153.6378,153.3232,153.499,37176.0
2017-09-25 09:30:00,164.88,165.19,164.15,164.32,132811.0,152.5185,152.8052,151.8432,152.0005,132811.0
2017-09-25 10:00:00,164.37,164.75,164.21,164.49,23613.0,152.0467,152.3982,151.8987,152.1577,23613.0
2017-09-25 10:30:00,164.53,164.53,162.79,162.79,45180.0,152.1947,152.1947,150.5852,150.5852,45180.0
2017-09-25 11:00:00,162.83,162.86,162.29,162.69,82653.0,150.6222,150.6499,150.1227,150.4927,82653.0
2017-09-25 11:30:00,162.64,162.74,161.85,161.85,20620.0,150.4464,150.5389,149.7156,149.7156,20620.0
2017-09-25 12:00:00,161.97,161.97,161.2,161.24,13298.0,149.8266,149.8266,149.1144,149.1514,13298.0
2017-09-25 12:30:00,161.22,161.5,161.15,161.45,31062.0,149.1329,149.3919,149.0681,149.3456,31062.0
2017-09-25 13:00:00,161.4,161.57,161.28,161.41,25194.0,149.2994,149.4566,149.1884,149.3086,25194.0
2017-09-25 13:30:00,161.41,161.78,161.26,161.56,32510.0,149.3086,149.6509,149.1699,149.4474,32510.0
2017-09-25 14:00:00,161.56,161.84,161.52,161.52,8581.0,149.4474,149.7064,149.4104,149.4104,8581.0
2017-09-25 14:30:00,161.48,161.7,161.28,161.68,8295.0,149.3734,149.5769,149.1884,149.5584,8295.0
2017-09-25 15:00:00,161.66,161.98,161.58,161.8,17119.0,149.5399,149.8359,149.4659,149.6694,17119.0
2017-09-25 15:30:00,161.81,162.09,161.8,162.03,36894.0,149.6786,149.9376,149.6694,149.8821,36894.0
2017-09-26 09:30:00,161.68,162.3,161.64,161.96,130199.0,149.5584,150.1319,149.5214,149.8174,130199.0
2017-09-26 10:00:00,162.03,162.42,161.71,161.71,88720.0,149.8821,150.2429,149.5861,149.5861,88720.0
2017-09-26 10:30:00,161.73,161.75,161.24,161.28,46940.0,149.6046,149.6231,149.1514,149.1884,46940.0
2017-09-26 11:00:00,161.25,161.79,160.95,161.66,69573.0,149.1606,149.6601,148.8831,149.5399,69573.0
2017-09-26 11:30:00,161.71,161.95,161.5,161.69,41875.0,149.5861,149.8081,149.3919,149.5676,41875.0
2017-09-26 12:00:00,161.66,161.89,161.47,161.53,21471.0,149.5399,149.7526,149.3641,149.4196,21471.0
2017-09-26 12:30:00,161.6,161.92,161.56,161.91,10563.0,149.4844,149.7804,149.4474,149.7711,10563.0
2017-09-26 13:00:00,161.96,162.61,161.91,162.57,18618.0,149.8174,150.4187,149.7711,150.3817,18618.0
2017-09-26 13:30:00,162.58,162.58,162.01,162.18,20387.0,150.3909,150.3909,149.8636,150.0209,20387.0
2017-09-26 14:00:00,162.25,162.45,162.19,162.34,16380.0,150.0857,150.2707,150.0302,150.1689,16380.0
2017-09-26 14:30:00,162.39,162.58,162.26,162.56,24547.0,150.2152,150.3909,150.0949,150.3724,24547.0
2017-09-26 15:00:00,162.56,162.92,162.46,162.86,55985.0,150.3724,150.7054,150.2799,150.6499,55985.0
2017-09-26 15:30:00,162.84,162.89,162.58,162.85,220409.0,150.6314,150.6777,150.3909,150.6407,220409.0
2017-09-27 09:30:00,163.23,164.59,163.07,163.67,278835.0,150.9922,152.2502,150.8442,151.3992,278835.0
2017-09-27 10:00:00,163.66,164.44,163.22,164.24,88257.0,151.3899,152.1115,150.9829,151.9265,88257.0
2017-09-27 10:30:00,164.25,165.62,164.18,165.54,98314.0,151.9357,153.203,151.871,153.129,98314.0
2017-09-27 11:00:00,165.52,165.96,165.25,165.91,87180.0,153.1105,153.5175,152.8607,153.4713,87180.0
2017-09-27 11:30:00,165.8,165.95,165.28,165.57,35652.0,153.3695,153.5083,152.8885,153.1567,35652.0
2017-09-27 12:00:00,165.54,166.24,165.41,166.19,21739.0,153.129,153.7765,153.0087,153.7303,21739.0
2017-09-27 12:30:00,166.13,166.2,165.83,166.03,18509.0,153.6748,153.7395,153.3972,153.5823,18509.0
2017-09-27 13:00:00,166.0,166.0,165.51,165.67,12374.0,153.5545,153.5545,153.1012,153.2492,12374.0
2017-09-27 13:30:00,165.65,166.16,165.57,166.12,32710.0,153.2307,153.7025,153.1567,153.6655,32710.0
2017-09-27 14:00:00,166.1,166.79,166.1,166.65,28205.0,153.647,154.2853,153.647,154.1558,28205.0
2017-09-27 14:30:00,166.64,167.37,166.54,167.15,68883.0,154.1465,154.8218,154.054,154.6183,68883.0
2017-09-27 15:00:00,167.05,167.9,167.05,167.51,51204.0,154.5258,155.3121,154.5258,154.9513,51204.0
2017-09-27 15:30:00,167.48,167.61,166.82,166.94,113425.0,154.9235,155.0438,154.313,154.424,113425.0
2017-09-28 09:30:00,168.27,169.02,168.19,168.56,174334.0,155.6543,156.3481,155.5803,155.9226,174334.0
2017-09-28 10:00:00,168.61,168.7,168.14,168.46,80239.0,155.9688,156.0521,155.5341,155.8301,80239.0
2017-09-28 10:30:00,168.49,169.14,168.4,168.68,79559.0,155.8578,156.4591,155.7746,156.0336,79559.0
2017-09-28 11:00:00,168.72,168.96,168.48,168.9,73430.0,156.0706,156.2926,155.8486,156.2371,73430.0
2017-09-28 11:30:00,168.95,169.36,168.59,169.13,67605.0,156.2833,156.6626,155.9503,156.4498,67605.0
2017-09-28 12:00:00,169.08,169.54,169.03,169.22,42691.0,156.4036,156.8291,156.3573,156.5331,42691.0
2017-09-28 12:30:00,169.25,169.9,169.2,169.83,52669.0,156.5608,157.1621,156.5146,157.0974,52669.0
2017-09-28 13:00:00,169.86,170.13,169.83,170.01,56655.0,157.1251,157.3749,157.0974,157.2639,56655.0
2017-09-28 13:30:00,170.01,170.59,169.98,170.45,70918.0,157.2639,157.8004,157.2361,157.6709,70918.0
2017-09-28 14:00:00,170.41,170.87,170.34,170.43,58169.0,157.6339,158.0594,157.5691,157.6524,58169.0
2017-09-28 14:30:00,170.45,170.92,170.45,170.9,70463.0,157.6709,158.1056,157.6709,158.0871,70463.0
2017-09-28 15:00:00,170.87,171.0,170.44,170.49,66769.0,158.0594,158.1796,157.6616,157.7079,66769.0
2017-09-28 15:30:00,170.46,170.61,170.09,170.53,254308.0,157.6801,157.8189,157.3379,157.7449,254308.0
2017-09-29 09:30:00,170.1,170.49,169.83,169.9,95669.0,157.3471,157.7079,157.0974,157.1621,95669.0
2017-09-29 10:00:00,169.98,170.15,169.71,169.76,26560.0,157.2361,157.3934,156.9864,157.0326,26560.0
2017-09-29 10:30:00,169.76,170.03,169.62,169.77,51064.0,157.0326,157.2824,156.9031,157.0419,51064.0
2017-09-29 11:00:00,169.69,170.34,169.62,170.28,148506.0,156.9679,157.5691,156.9031,157.5136,148506.0
2017-09-29 11:30:00,170.32,170.47,169.86,170.4,52524.0,157.5506,157.6894,157.1251,157.6246,52524.0
2017-09-29 12:00:00,170.44,170.65,170.35,170.44,11750.0,157.6616,157.8559,157.5784,157.6616,11750.0
2017-09-29 12:30:00,170.52,170.62,170.05,170.52,19158.0,157.7356,157.8281,157.3009,157.7356,19158.0
2017-09-29 13:00:00,170.55,170.67,170.41,170.66,42936.0,157.7634,157.8744,157.6339,157.8651,42936.0
2017-09-29 13:30:00,170.65,170.7,170.46,170.48,35399.0,157.8559,157.9021,157.6801,157.6986,35399.0
2017-09-29 14:00:00,170.46,170.88,170.46,170.88,58061.0,157.6801,158.0686,157.6801,158.0686,58061.0
2017-09-29 14:30:00,170.76,171.06,170.62,171.03,35367.0,157.9576,158.2351,157.8281,158.2074,35367.0
2017-09-29 15:00:00,170.98,171.08,170.84,171.02,29514.0,158.1611,158.2536,158.0316,158.1981,29514.0
2017-09-29 15:30:00,171.05,171.53,171.04,171.1,169868.0,158.2259,158.6699,158.2166,158.2721,169868.0
2017-10-02 09:30:00,170.39,170.89,170.22,170.74,93727.0,157.6154,158.0779,157.4581,157.9391,93727.0
2017-10-02 10:00:00,170.78,171.76,170.73,171.65,46285.0,157.9761,158.8827,157.9299,158.7809,46285.0
2017-10-02 10:30:00,171.64,171.76,171.11,171.11,31335.0,158.7717,158.8827,158.2814,158.2814,31335.0
2017-10-02 11:00:00,171.11,171.15,170.89,171.03,25213.0,158.2814,158.3184,158.0779,158.2074,25213.0
2017-10-02 11:30:00,170.95,171.04,170.03,170.04,18733.0,158.1334,158.2166,157.2824,157.2916,18733.0
2017-10-02 12:00:00,170.02,170.43,169.78,170.3,19105.0,157.2731,157.6524,157.0511,157.5321,19105.0
2017-10-02 12:30:00,170.35,170.53,170.32,170.49,20579.0,157.5784,157.7449,157.5506,157.7079,20579.0
2017-10-02 13:00:00,170.55,170.64,170.19,170.24,13122.0,157.7634,157.8466,157.4304,157.4766,13122.0
2017-10-02 13:30:00,170.26,170.48,170.13,170.38,18784.0,157.4951,157.6986,157.3749,157.6061,18784.0
2017-10-02 14:00:00,170.37,170.45,170.22,170.45,16453.0,157.5969,157.6709,157.4581,157.6709,16453.0
2017-10-02 14:30:00,170.52,170.82,170.45,170.75,9705.0,157.7356,158.0131,157.6709,157.9484,9705.0
2017-10-02 15:00:00,170.82,170.89,170.49,170.56,14157.0,158.0131,158.0779,157.7079,157.7726,14157.0
2017-10-02 15:30:00,170.58,170.86,170.53,170.77,109131.0,157.7911,158.0501,157.7449,157.9669,109131.0
2017-10-03 09:30:00,170.46,170.59,170.08,170.32,92908.0,157.6801,157.8004,157.3286,157.5506,92908.0
2017-10-03 10:00:00,170.2,170.44,169.93,170.06,37022.0,157.4396,157.6616,157.1899,157.3101,37022.0
2017-10-03 10:30:00,170.22,170.48,170.07,170.13,30743.0,157.4581,157.6986,157.3194,157.3749,30743.0
2017-10-03 11:00:00,170.06,170.35,169.93,170.28,20056.0,157.3101,157.5784,157.1899,157.5136,20056.0
2017-10-03 11:30:00,170.34,170.35,169.56,169.71,11138.0,157.5691,157.5784,156.8476,156.9864,11138.0
2017-10-03 12:00:00,169.68,169.89,169.64,169.73,7625.0,156.9586,157.1529,156.9216,157.0049,7625.0
2017-10-03 12:30:00,169.78,169.85,169.69,169.74,14563.0,157.0511,157.1159,156.9679,157.0141,14563.0
2017-10-03 13:00:00,169.74,169.86,169.59,169.61,7344.0,157.0141,157.1251,156.8754,156.8939,7344.0
2017-10-03 13:30:00,169.63,169.89,169.56,169.78,8990.0,156.9124,157.1529,156.8476,157.0511,8990.0
2017-10-03 14:00:00,169.86,170.07,169.78,170.05,9525.0,157.1251,157.3194,157.0511,157.3009,9525.0
2017-10-03 14:30:00,170.05,170.09,169.76,169.86,10606.0,157.3009,157.3379,157.0326,157.1251,10606.0
2017-10-03 15:00:00,169.83,169.84,169.69,169.75,8995.0,157.0974,157.1066,156.9679,157.0234,8995.0
2017-10-03 15:30:00,169.8,170.63,169.75,170.4,74893.0,157.0696,157.8374,157.0234,157.6246,74893.0
2017-10-04 09:30:00,169.97,170.1,169.52,169.73,69131.0,157.2269,157.3471,156.8106,157.0049,69131.0
2017-10-04 10:00:00,169.71,170.06,169.54,169.93,19692.0,156.9864,157.3101,156.8291,157.1899,19692.0
2017-10-04 10:30:00,169.93,170.08,169.67,169.97,23351.0,157.1899,157.3286,156.9494,157.2269,23351.0
2017-10-04 11:00:00,170.0,170.44,170.0,170.44,36273.0,157.2546,157.6616,157.2546,157.6616,36273.0
2017-10-04 11:30:00,170.42,170.95,170.38,170.9,28531.0,157.6431,158.1334,157.6061,158.0871,28531.0
2017-10-04 12:00:00,170.88,171.19,170.88,171.15,10279.0,158.0686,158.3554,158.0686,158.3184,10279.0
2017-10-04 12:30:00,171.15,171.3,171.01,171.17,7500.0,158.3184,158.4571,158.1889,158.3369,7500.0
2017-10-04 13:00:00,171.23,171.43,170.88,171.12,12437.0,158.3924,158.5774,158.0686,158.2906,12437.0
2017-10-04 13:30:00,171.15,171.15,170.62,170.71,15845.0,158.3184,158.3184,157.8281,157.9114,15845.0
2017-10-04 14:00:00,170.87,171.05,170.65,170.91,9071.0,158.0594,158.2259,157.8559,158.0964,9071.0
2017-10-04 14:30:00,170.92,171.39,170.92,171.39,12076.0,158.1056,158.5404,158.1056,158.5404,12076.0
2017-10-04 15:00:00,171.36,171.42,171.07,171.07,17212.0,158.5126,158.5682,158.2444,158.2444,17212.0
2017-10-04 15:30:00,171.11,171.3,171.0,171.24,32141.0,158.2814,158.4571,158.1796,158.4016,32141.0
2017-10-05 09:30:00,169.55,169.82,168.62,168.62,113244.0,156.8384,157.0881,155.9781,155.9781,113244.0
2017-10-05 10:00:00,168.67,168.92,168.62,168.79,33301.0,156.0243,156.2556,155.9781,156.1353,33301.0
2017-10-05 10:30:00,168.72,168.72,168.01,168.27,11932.0,156.0706,156.0706,155.4138,155.6543,11932.0
2017-10-05 11:00:00,168.24,168.24,167.86,167.86,17873.0,155.6266,155.6266,155.2751,155.2751,17873.0
2017-10-05 11:30:00,168.01,168.36,168.01,168.13,18989.0,155.4138,155.7376,155.4138,155.5248,18989.0
2017-10-05 12:00:00,168.28,168.78,168.22,168.73,6427.0,155.6636,156.1261,155.6081,156.0798,6427.0
2017-10-05 12:30:00,168.84,168.96,168.54,168.54,7486.0,156.1816,156.2926,155.9041,155.9041,7486.0
2017-10-05 13:00:00,168.59,168.59,168.29,168.44,5832.0,155.9503,155.9503,155.6728,155.8116,5832.0
2017-10-05 13:30:00,168.38,168.43,168.33,168.41,4670.0,155.7561,155.8023,155.7098,155.7838,4670.0
2017-10-05 14:00:00,168.47,168.47,168.07,168.3,8409.0,155.8393,155.8393,155.4693,155.6821,8409.0
2017-10-05 14:30:00,168.25,168.36,168.2,168.36,8600.0,155.6358,155.7376,155.5896,155.7376,8600.0
2017-10-05 15:00:00,168.48,168.63,168.31,168.51,7238.0,155.8486,155.9873,155.6913,155.8763,7238.0
2017-10-05 15:30:00,168.55,168.74,168.38,168.46,74342.0,155.9133,156.0891,155.7561,155.8301,74342.0
2017-10-06 09:30:00,167.93,168.47,167.7,168.43,55124.0,155.3398,155.8393,155.1271,155.8023,55124.0
2017-10-06 10:00:00,168.44,168.54,168.25,168.4,29387.0,155.8116,155.9041,155.6358,155.7746,29387.0
2017-10-06 10:30:00,168.49,168.75,167.94,167.96,25822.0,155.8578,156.0983,155.3491,155.3676,25822.0
2017-10-06 11:00:00,167.96,168.46,167.77,168.12,106843.0,155.3676,155.8301,155.1918,155.5156,106843.0
2017-10-06 11:30:00,168.14,168.94,168.04,168.94,47341.0,155.5341,156.2741,155.4416,156.2741,47341.0
2017-10-06 12:00:00,168.85,169.25,168.78,169.25,60687.0,156.1908,156.5608,156.1261,156.5608,60687.0
2017-10-06 12:30:00,169.24,170.92,169.24,170.18,86908.0,156.5516,158.1056,156.5516,157.4211,86908.0
2017-10-06 13:00:00,170.17,170.17,169.71,169.78,20082.0,157.4119,157.4119,156.9864,157.0511,20082.0
2017-10-06 13:30:00,169.87,169.97,169.59,169.59,13347.0,157.1344,157.2269,156.8754,156.8754,13347.0
2017-10-06 14:00:00,169.64,170.03,169.4,169.47,38795.0,156.9216,157.2824,156.6996,156.7643,38795.0
2017-10-06 14:30:00,169.47,169.71,169.44,169.59,17076.0,156.7643,156.9864,156.7366,156.8754,17076.0
2017-10-06 15:00:00,169.58,169.6,169.25,169.3,18363.0,156.8661,156.8846,156.5608,156.6071,18363.0
2017-10-06 15:30:00,169.29,169.68,169.26,169.38,66102.0,156.5978,156.9586,156.5701,156.6811,66102.0
2017-10-09 09:30:00,169.46,169.8,169.3,169.48,56620.0,156.7551,157.0696,156.6071,156.7736,56620.0
2017-10-09 10:00:00,169.58,170.01,169.58,169.93,22240.0,156.8661,157.2639,156.8661,157.1899,22240.0
2017-10-09 10:30:00,169.87,170.04,169.69,170.03,10209.0,157.1344,157.2916,156.9679,157.2824,10209.0
2017-10-09 11:00:00,170.09,170.62,170.09,170.52,23450.0,157.3379,157.8281,157.3379,157.7356,23450.0
2017-10-09 11:30:00,170.49,170.65,170.18,170.28,15764.0,157.7079,157.8559,157.4211,157.5136,15764.0
2017-10-09 12:00:00,170.28,170.49,170.23,170.31,6405.0,157.5136,157.7079,157.4674,157.5414,6405.0
2017-10-09 12:30:00,170.2,170.31,170.11,170.25,6805.0,157.4396,157.5414,157.3564,157.4859,6805.0
2017-10-09 13:00:00,170.24,170.38,170.05,170.33,11254.0,157.4766,157.6061,157.3009,157.5599,11254.0
2017-10-09 13:30:00,170.35,170.35,170.0,170.02,9663.0,157.5784,157.5784,157.2546,157.2731,9663.0
2017-10-09 14:00:00,170.02,170.23,169.92,170.2,13959.0,157.2731,157.4674,157.1806,157.4396,13959.0
2017-10-09 14:30:00,170.21,170.21,169.94,170.06,16027.0,157.4489,157.4489,157.1991,157.3101,16027.0
2017-10-09 15:00:00,170.01,170.01,169.61,169.81,18025.0,157.2639,157.2639,156.8939,157.0789,18025.0
2017-10-09 15:30:00,169.83,170.15,169.75,170.11,46927.0,157.0974,157.3934,157.0234,157.3564,46927.0
2017-10-10 09:30:00,170.27,170.43,170.22,170.42,57430.0,157.5044,157.6524,157.4581,157.6431,57430.0
2017-10-10 10:00:00,170.43,170.53,169.69,169.74,59564.0,157.6524,157.7449,156.9679,157.0141,59564.0
2017-10-10 10:30:00,169.83,170.49,169.83,170.49,10412.0,157.0974,157.7079,157.0974,157.7079,10412.0
2017-10-10 11:00:00,170.45,170.45,170.14,170.32,15142.0,157.6709,157.6709,157.3841,157.5506,15142.0
2017-10-10 11:30:00,170.3,170.4,169.75,169.92,9556.0,157.5321,157.6246,157.0234,157.1806,9556.0
2017-10-10 12:00:00,169.96,170.06,168.92,169.0,51967.0,157.2176,157.3101,156.2556,156.3296,51967.0
2017-10-10 12:30:00,169.06,169.72,168.97,169.58,17736.0,156.3851,156.9956,156.3018,156.8661,17736.0
2017-10-10 13:00:00,169.83,170.09,169.69,169.93,9200.0,157.0974,157.3379,156.9679,157.1899,9200.0
2017-10-10 13:30:00,169.98,170.29,169.73,169.99,16085.0,157.2361,157.5229,157.0049,157.2454,16085.0
2017-10-10 14:00:00,170.04,170.26,170.02,170.2,12823.0,157.2916,157.4951,157.2731,157.4396,12823.0
2017-10-10 14:30:00,170.23,170.23,170.09,170.19,8152.0,157.4674,157.4674,157.3379,157.4304,8152.0
2017-10-10 15:00:00,170.19,170.79,170.19,170.73,27906.0,157.4304,157.9854,157.4304,157.9299,27906.0
2017-10-10 15:30:00,170.76,171.18,170.65,171.18,122483.0,157.9576,158.3461,157.8559,158.3461,122483.0
2017-10-11 09:30:00,171.36,171.48,171.22,171.44,81150.0,158.5126,158.6237,158.3831,158.5867,81150.0
2017-10-11 10:00:00,171.48,171.5,171.09,171.15,42065.0,158.6237,158.6422,158.2629,158.3184,42065.0
2017-10-11 10:30:00,171.15,171.36,171.08,171.26,41619.0,158.3184,158.5126,158.2536,158.4201,41619.0
2017-10-11 11:00:00,171.26,171.72,171.26,171.29,35912.0,158.4201,158.8457,158.4201,158.4479,35912.0
2017-10-11 11:30:00,171.34,171.53,171.08,171.38,33567.0,158.4941,158.6699,158.2536,158.5311,33567.0
2017-10-11 12:00:00,171.38,171.87,171.37,171.63,31998.0,158.5311,158.9844,158.5219,158.7624,31998.0
2017-10-11 12:30:00,171.62,172.27,171.55,172.27,28532.0,158.7532,159.3544,158.6884,159.3544,28532.0
2017-10-11 13:00:00,172.27,172.33,172.08,172.31,23907.0,159.3544,159.4099,159.1787,159.3914,23907.0
2017-10-11 13:30:00,172.33,172.63,172.31,172.48,28620.0,159.4099,159.6874,159.3914,159.5487,28620.0
2017-10-11 14:00:00,172.48,172.96,172.48,172.63,28619.0,159.5487,159.9927,159.5487,159.6874,28619.0
2017-10-11 14:30:00,172.62,172.65,172.4,172.55,24405.0,159.6782,159.7059,159.4747,159.6134,24405.0
2017-10-11 15:00:00,172.54,172.86,172.52,172.56,40256.0,159.6042,159.9002,159.5857,159.6227,40256.0
2017-10-11 15:30:00,172.56,173.06,172.5,172.72,151940.0,159.6227,160.0852,159.5672,159.7707,151940.0
2017-10-12 09:30:00,172.06,173.0,171.95,172.87,86347.0,159.1602,160.0297,159.0584,159.9094,86347.0
2017-10-12 10:00:00,172.77,172.86,172.47,172.81,21114.0,159.8169,159.9002,159.5394,159.8539,21114.0
2017-10-12 10:30:00,172.83,172.85,172.11,172.15,46473.0,159.8724,159.8909,159.2064,159.2434,46473.0
2017-10-12 11:00:00,172.13,172.45,172.03,172.28,28575.0,159.2249,159.5209,159.1324,159.3637,28575.0
2017-10-12 11:30:00,172.28,173.17,172.22,173.13,44551.0,159.3637,160.1869,159.3082,160.1499,44551.0
2017-10-12 12:00:00,173.1,174.61,172.98,174.34,113917.0,160.1222,161.519,160.0112,161.2692,113917.0
2017-10-12 12:30:00,174.27,174.89,174.27,174.33,38532.0,161.2045,161.778,161.2045,161.26,38532.0
2017-10-12 13:00:00,174.34,174.53,173.89,173.9,26562.0,161.2692,161.445,160.853,160.8622,26562.0
2017-10-12 13:30:00,173.96,174.53,173.79,174.19,27214.0,160.9177,161.445,160.7605,161.1305,27214.0
2017-10-12 14:00:00,174.25,174.27,173.84,174.06,13914.0,161.186,161.2045,160.8067,161.0102,13914.0
2017-10-12 14:30:00,174.06,174.06,173.13,173.36,42726.0,161.0102,161.0102,160.1499,160.3627,42726.0
2017-10-12 15:00:00,173.27,173.73,173.22,173.52,43029.0,160.2795,160.705,160.2332,160.5107,43029.0
2017-10-12 15:30:00,173.5,173.64,173.16,173.64,105590.0,160.4922,160.6217,160.1777,160.6217,105590.0
2017-10-13 09:30:00,176.56,176.68,176.05,176.26,102502.0,163.3228,163.4338,162.851,163.0453,102502.0
2017-10-13 10:00:00,176.27,176.43,176.04,176.2,41469.0,163.0545,163.2025,162.8418,162.9898,41469.0
2017-10-13 10:30:00,176.17,176.25,175.58,175.7,51660.0,162.962,163.036,162.4163,162.5273,51660.0
2017-10-13 11:00:00,175.72,175.98,175.68,175.93,38117.0,162.5458,162.7863,162.5088,162.74,38117.0
2017-10-13 11:30:00,176.02,176.35,175.61,176.15,28839.0,162.8233,163.1285,162.444,162.9435,28839.0
2017-10-13 12:00:00,176.22,176.79,176.15,176.79,22150.0,163.0083,163.5355,162.9435,163.5355,22150.0
2017-10-13 12:30:00,176.7,176.88,176.1,176.17,15450.0,163.4523,163.6188,162.8973,162.962,15450.0
2017-10-13 13:00:00,176.18,176.31,176.06,176.15,5022.0,162.9713,163.0915,162.8603,162.9435,5022.0
2017-10-13 13:30:00,176.19,176.26,176.01,176.01,20841.0,162.9805,163.0453,162.814,162.814,20841.0
2017-10-13 14:00:00,175.98,176.29,175.95,176.12,16368.0,162.7863,163.073,162.7585,162.9158,16368.0
2017-10-13 14:30:00,176.09,176.27,175.86,176.04,20219.0,162.888,163.0545,162.6753,162.8418,20219.0
2017-10-13 15:00:00,176.06,176.38,176.0,176.17,19034.0,162.8603,163.1563,162.8048,162.962,19034.0
2017-10-13 15:30:00,176.14,176.32,176.01,176.32,105115.0,162.9343,163.1008,162.814,163.1008,105115.0
2017-10-16 09:30:00,175.78,176.04,175.41,175.5,85291.0,162.6013,162.8418,162.259,162.3423,85291.0
2017-10-16 10:00:00,175.5,175.92,175.5,175.92,36355.0,162.3423,162.7308,162.3423,162.7308,36355.0
2017-10-16 10:30:00,175.93,176.17,175.79,175.99,29564.0,162.74,162.962,162.6105,162.7955,29564.0
2017-10-16 11:00:00,175.97,176.24,175.94,176.12,26115.0,162.777,163.0268,162.7493,162.9158,26115.0
2017-10-16 11:30:00,176.18,176.45,175.92,176.17,17964.0,162.9713,163.221,162.7308,162.962,17964.0
2017-10-16 12:00:00,176.29,176.31,175.51,175.98,37066.0,163.073,163.0915,162.3515,162.7863,37066.0
2017-10-16 12:30:00,176.07,176.28,176.05,176.1,12422.0,162.8695,163.0638,162.851,162.8973,12422.0
2017-10-16 13:00:00,176.1,176.34,175.99,176.18,18188.0,162.8973,163.1193,162.7955,162.9713,18188.0
2017-10-16 13:30:00,176.22,176.48,176.19,176.35,9714.0,163.0083,163.2488,162.9805,163.1285,9714.0
2017-10-16 14:00:00,176.4,176.49,176.21,176.38,19121.0,163.1748,163.258,162.999,163.1563,19121.0
2017-10-16 14:30:00,176.36,176.6,176.14,176.5,22781.0,163.1378,163.3598,162.9343,163.2673,22781.0
2017-10-16 15:00:00,176.54,176.54,176.18,176.35,30382.0,163.3043,163.3043,162.9713,163.1285,30382.0
2017-10-16 15:30:00,176.35,176.56,176.31,176.5,52884.0,163.1285,163.3228,163.0915,163.2673,52884.0
2017-10-17 09:30:00,176.01,176.21,175.58,175.64,63460.0,162.814,162.999,162.4163,162.4718,63460.0
2017-10-17 10:00:00,175.62,175.63,175.07,175.07,62956.0,162.4533,162.4625,161.9445,161.9445,62956.0
2017-10-17 10:30:00,175.11,175.32,174.87,175.22,31087.0,161.9815,162.1758,161.7595,162.0833,31087.0
2017-10-17 11:00:00,175.2,175.56,174.74,174.76,76658.0,162.0648,162.3978,161.6392,161.6577,76658.0
2017-10-17 11:30:00,174.84,175.12,174.55,174.96,88482.0,161.7317,161.9908,161.4635,161.8427,88482.0
2017-10-17 12:00:00,174.95,174.96,174.49,174.67,21358.0,161.8335,161.8427,161.408,161.5745,21358.0
2017-10-17 12:30:00,174.69,174.91,174.56,174.9,21059.0,161.593,161.7965,161.4727,161.7872,21059.0
2017-10-17 13:00:00,174.89,175.51,174.89,175.27,21933.0,161.778,162.3515,161.778,162.1295,21933.0
2017-10-17 13:30:00,175.24,175.72,175.16,175.65,32490.0,162.1018,162.5458,162.0278,162.481,32490.0
2017-10-17 14:00:00,175.68,176.13,175.68,175.86,24811.0,162.5088,162.925,162.5088,162.6753,24811.0
2017-10-17 14:30:00,175.89,176.18,175.72,176.18,42778.0,162.703,162.9713,162.5458,162.9713,42778.0
2017-10-17 15:00:00,176.16,176.37,176.16,176.22,63562.0,162.9528,163.147,162.9528,163.0083,63562.0
2017-10-17 15:30:00,176.2,176.69,176.15,176.17,256271.0,162.9898,163.443,162.9435,162.962,256271.0
2017-10-18 09:30:00,175.88,175.97,171.35,171.49,404126.0,162.6938,162.777,158.5034,158.6329,404126.0
2017-10-18 10:00:00,171.52,171.55,168.62,170.65,627370.0,158.6607,158.6884,155.9781,157.8559,627370.0
2017-10-18 10:30:00,170.54,171.05,169.71,170.96,238146.0,157.7541,158.2259,156.9864,158.1426,238146.0
2017-10-18 11:00:00,171.03,171.31,170.18,170.41,237681.0,158.2074,158.4664,157.4211,157.6339,237681.0
2017-10-18 11:30:00,170.32,170.9,170.23,170.69,74788.0,157.5506,158.0871,157.4674,157.8929,74788.0
2017-10-18 12:00:00,170.69,171.73,170.66,171.73,55995.0,157.8929,158.8549,157.8651,158.8549,55995.0
2017-10-18 12:30:00,171.73,171.73,171.39,171.58,37663.0,158.8549,158.8549,158.5404,158.7162,37663.0
2017-10-18 13:00:00,171.42,172.13,171.28,171.95,54101.0,158.5682,159.2249,158.4386,159.0584,54101.0
2017-10-18 13:30:00,171.93,171.98,171.72,171.94,38917.0,159.0399,159.0862,158.8457,159.0492,38917.0
2017-10-18 14:00:00,171.97,172.71,171.85,172.64,47229.0,159.0769,159.7614,158.9659,159.6967,47229.0
2017-10-18 14:30:00,172.59,172.77,172.0,172.28,79140.0,159.6504,159.8169,159.1047,159.3637,79140.0
2017-10-18 15:00:00,172.28,172.38,172.14,172.18,66419.0,159.3637,159.4562,159.2342,159.2712,66419.0
2017-10-18 15:30:00,172.16,172.18,171.6,171.65,279728.0,159.2527,159.2712,158.7347,158.7809,279728.0
2017-10-19 09:30:00,174.03,174.52,173.45,173.64,294193.0,160.9825,161.4357,160.446,160.6217,294193.0
2017-10-19 10:00:00,173.63,174.92,173.41,174.3,155089.0,160.6125,161.8057,160.409,161.2322,155089.0
2017-10-19 10:30:00,174.28,175.15,173.97,175.15,62399.0,161.2137,162.0185,160.927,162.0185,62399.0
2017-10-19 11:00:00,175.17,175.74,175.16,175.47,57135.0,162.037,162.5643,162.0278,162.3145,57135.0
2017-10-19 11:30:00,175.43,175.81,175.12,175.25,47109.0,162.2775,162.629,161.9908,162.111,47109.0
2017-10-19 12:00:00,175.18,175.3,174.84,175.15,33765.0,162.0463,162.1573,161.7317,162.0185,33765.0
2017-10-19 12:30:00,175.15,175.22,174.96,175.22,19909.0,162.0185,162.0833,161.8427,162.0833,19909.0
2017-10-19 13:00:00,175.23,175.74,175.19,175.49,20986.0,162.0925,162.5643,162.0555,162.333,20986.0
2017-10-19 13:30:00,175.53,175.87,175.46,175.76,21130.0,162.37,162.6845,162.3053,162.5828,21130.0
2017-10-19 14:00:00,175.73,176.29,175.73,175.87,31607.0,162.555,163.073,162.555,162.6845,31607.0
2017-10-19 14:30:00,175.87,176.0,175.86,175.94,31353.0,162.6845,162.8048,162.6753,162.7493,31353.0
2017-10-19 15:00:00,175.96,176.02,175.71,175.95,35261.0,162.7678,162.8233,162.5365,162.7585,35261.0
2017-10-19 15:30:00,175.98,176.13,175.78,175.99,110123.0,162.7863,162.925,162.6013,162.7955,110123.0
2017-10-20 09:30:00,176.01,176.22,175.45,175.47,109198.0,162.814,163.0083,162.296,162.3145,109198.0
2017-10-20 10:00:00,175.47,175.65,175.12,175.28,28936.0,162.3145,162.481,161.9908,162.1388,28936.0
2017-10-20 10:30:00,175.27,175.46,175.04,175.05,21923.0,162.1295,162.3053,161.9167,161.926,21923.0
2017-10-20 11:00:00,175.1,175.26,174.77,174.92,80840.0,161.9723,162.1203,161.667,161.8057,80840.0
2017-10-20 11:30:00,174.94,175.53,174.69,175.53,17596.0,161.8242,162.37,161.593,162.37,17596.0
2017-10-20 12:00:00,175.57,175.69,175.5,175.57,30862.0,162.407,162.518,162.3423,162.407,30862.0
2017-10-20 12:30:00,175.58,175.64,175.17,175.34,13360.0,162.4163,162.4718,162.037,162.1943,13360.0
2017-10-20 13:00:00,175.37,175.85,175.34,175.77,37516.0,162.222,162.666,162.1943,162.592,37516.0
2017-10-20 13:30:00,175.77,175.97,175.49,175.65,20405.0,162.592,162.777,162.333,162.481,20405.0
2017-10-20 14:00:00,175.65,175.82,175.56,175.6,39256.0,162.481,162.6383,162.3978,162.4348,39256.0
2017-10-20 14:30:00,175.62,175.67,175.47,175.57,18110.0,162.4533,162.4995,162.3145,162.407,18110.0
2017-10-20 15:00:00,175.59,175.68,175.52,175.52,39379.0,162.4255,162.5088,162.3608,162.3608,39379.0
2017-10-20 15:30:00,175.52,175.61,175.07,175.23,173360.0,162.3608,162.444,161.9445,162.0925,173360.0
2017-10-23 09:30:00,177.95,179.28,177.4,179.03,171731.0,164.6086,165.8389,164.0998,165.6076,171731.0
2017-10-23 10:00:00,178.99,179.07,178.23,178.46,98522.0,165.5706,165.6446,164.8676,165.0803,98522.0
2017-10-23 10:30:00,178.47,178.54,178.02,178.14,53519.0,165.0896,165.1543,164.6733,164.7843,53519.0
2017-10-23 11:00:00,178.17,178.53,177.88,178.3,61588.0,164.8121,165.1451,164.5438,164.9323,61588.0
2017-10-23 11:30:00,178.31,178.42,178.1,178.4,18511.0,164.9416,165.0433,164.7473,165.0248,18511.0
2017-10-23 12:00:00,178.37,178.48,178.12,178.29,17248.0,164.9971,165.0988,164.7658,164.9231,17248.0
2017-10-23 12:30:00,178.27,178.63,178.05,178.53,16048.0,164.9046,165.2376,164.7011,165.1451,16048.0
2017-10-23 13:00:00,178.46,178.57,178.31,178.51,12935.0,165.0803,165.1821,164.9416,165.1266,12935.0
2017-10-23 13:30:00,178.49,178.6,178.21,178.39,10332.0,165.1081,165.2098,164.8491,165.0156,10332.0
2017-10-23 14:00:00,178.37,178.38,178.11,178.28,40487.0,164.9971,165.0063,164.7566,164.9138,40487.0
2017-10-23 14:30:00,178.3,178.54,178.22,178.31,21028.0,164.9323,165.1543,164.8583,164.9416,21028.0
2017-10-23 15:00:00,178.33,178.38,177.94,178.0,33333.0,164.9601,165.0063,164.5993,164.6548,33333.0
2017-10-23 15:30:00,177.96,178.13,177.29,178.09,147269.0,164.6178,164.7751,163.9981,164.7381,147269.0
2017-10-24 09:30:00,177.77,178.28,177.25,177.36,103630.0,164.4421,164.9138,163.9611,164.0628,103630.0
2017-10-24 10:00:00,177.49,178.0,177.49,177.65,23470.0,164.1831,164.6548,164.1831,164.3311,23470.0
2017-10-24 10:30:00,177.73,178.0,177.56,178.0,45685.0,164.4051,164.6548,164.2478,164.6548,45685.0
2017-10-24 11:00:00,177.98,178.29,177.63,177.95,54342.0,164.6363,164.9231,164.3126,164.6086,54342.0
2017-10-24 11:30:00,177.99,178.34,177.76,178.34,13546.0,164.6456,164.9693,164.4328,164.9693,13546.0
2017-10-24 12:00:00,178.36,178.43,178.08,178.32,16457.0,164.9878,165.0526,164.7288,164.9508,16457.0
2017-10-24 12:30:00,178.34,178.37,178.04,178.04,6617.0,164.9693,164.9971,164.6918,164.6918,6617.0
2017-10-24 13:00:00,178.12,178.3,177.9,178.19,6691.0,164.7658,164.9323,164.5623,164.8306,6691.0
2017-10-24 13:30:00,178.27,178.36,177.96,177.97,11121.0,164.9046,164.9878,164.6178,164.6271,11121.0
2017-10-24 14:00:00,177.95,178.13,177.86,178.06,21613.0,164.6086,164.7751,164.5253,164.7103,21613.0
2017-10-24 14:30:00,178.07,178.08,177.83,177.84,33166.0,164.7196,164.7288,164.4976,164.5068,33166.0
2017-10-24 15:00:00,177.9,178.08,177.85,177.93,45896.0,164.5623,164.7288,164.5161,164.5901,45896.0
2017-10-24 15:30:00,177.92,178.49,177.9,178.41,70718.0,164.5808,165.1081,164.5623,165.0341,70718.0
2017-10-25 09:30:00,178.5,178.98,178.3,178.33,69490.0,165.1173,165.5614,164.9323,164.9601,69490.0
2017-10-25 10:00:00,178.32,178.79,178.16,178.78,33095.0,164.9508,165.3856,164.8028,165.3764,33095.0
2017-10-25 10:30:00,178.82,178.88,178.16,178.2,19569.0,165.4134,165.4689,164.8028,164.8398,19569.0
2017-10-25 11:00:00,178.2,178.22,177.16,177.44,101253.0,164.8398,164.8583,163.8778,164.1368,101253.0
2017-10-25 11:30:00,177.38,177.58,176.92,176.99,29378.0,164.0813,164.2663,163.6558,163.7206,29378.0
2017-10-25 12:00:00,176.97,177.23,175.84,175.84,78998.0,163.7021,163.9426,162.6568,162.6568,78998.0
2017-10-25 12:30:00,175.84,176.81,175.72,176.71,11921.0,162.6568,163.554,162.5458,163.4615,11921.0
2017-10-25 13:00:00,176.67,177.08,176.44,177.08,6513.0,163.4245,163.8038,163.2118,163.8038,6513.0
2017-10-25 13:30:00,177.17,177.51,177.01,177.05,6605.0,163.8871,164.2016,163.7391,163.7761,6605.0
2017-10-25 14:00:00,177.14,177.16,177.0,177.11,13189.0,163.8593,163.8778,163.7298,163.8316,13189.0
2017-10-25 14:30:00,177.09,177.77,177.01,177.67,14133.0,163.8131,164.4421,163.7391,164.3496,14133.0
2017-10-25 15:00:00,177.6,178.0,177.35,177.84,27731.0,164.2848,164.6548,164.0536,164.5068,27731.0
2017-10-25 15:30:00,177.82,177.95,177.32,177.41,39652.0,164.4883,164.6086,164.0258,164.1091,39652.0
2017-10-26 09:30:00,177.53,177.78,176.87,177.5,80450.0,164.2201,164.4513,163.6095,164.1923,80450.0
2017-10-26 10:00:00,177.44,177.85,177.23,177.47,50677.0,164.1368,164.5161,163.9426,164.1646,50677.0
2017-10-26 10:30:00,177.37,177.99,177.3,177.52,31635.0,164.0721,164.6456,164.0073,164.2108,31635.0
2017-10-26 11:00:00,177.65,178.12,177.4,178.11,30702.0,164.3311,164.7658,164.0998,164.7566,30702.0
2017-10-26 11:30:00,178.04,178.15,177.8,178.08,10090.0,164.6918,164.7936,164.4698,164.7288,10090.0
2017-10-26 12:00:00,178.16,178.32,177.93,178.09,8155.0,164.8028,164.9508,164.5901,164.7381,8155.0
2017-10-26 12:30:00,178.18,178.37,177.9,178.31,12141.0,164.8213,164.9971,164.5623,164.9416,12141.0
2017-10-26 13:00:00,178.32,178.36,178.05,178.11,6760.0,164.9508,164.9878,164.7011,164.7566,6760.0
2017-10-26 13:30:00,178.04,178.45,178.04,178.39,8550.0,164.6918,165.0711,164.6918,165.0156,8550.0
2017-10-26 14:00:00,178.48,178.54,178.17,178.32,14764.0,165.0988,165.1543,164.8121,164.9508,14764.0
2017-10-26 14:30:00,178.2,178.32,177.99,178.03,9270.0,164.8398,164.9508,164.6456,164.6826,9270.0
2017-10-26 15:00:00,178.02,178.06,177.75,177.97,19040.0,164.6733,164.7103,164.4236,164.6271,19040.0
2017-10-26 15:30:00,177.99,178.08,177.73,177.83,49588.0,164.6456,164.7288,164.4051,164.4976,49588.0
2017-10-27 09:30:00,178.25,178.35,177.31,177.33,90395.0,164.8861,164.9786,164.0166,164.0351,90395.0
2017-10-27 10:00:00,177.3,177.71,177.13,177.49,42398.0,164.0073,164.3866,163.8501,164.1831,42398.0
2017-10-27 10:30:00,177.61,177.9,177.5,177.5,26626.0,164.2941,164.5623,164.1923,164.1923,26626.0
2017-10-27 11:00:00,177.53,177.73,177.32,177.59,31222.0,164.2201,164.4051,164.0258,164.2756,31222.0
2017-10-27 11:30:00,177.57,177.84,177.22,177.36,31322.0,164.2571,164.5068,163.9333,164.0628,31322.0
2017-10-27 12:00:00,177.31,178.05,177.29,177.78,12717.0,164.0166,164.7011,163.9981,164.4513,12717.0
2017-10-27 12:30:00,177.82,178.39,177.82,178.04,15341.0,164.4883,165.0156,164.4883,164.6918,15341.0
2017-10-27 13:00:00,178.01,178.22,178.01,178.16,2698.0,164.6641,164.8583,164.6641,164.8028,2698.0
2017-10-27 13:30:00,178.12,178.68,178.08,178.63,10347.0,164.7658,165.2838,164.7288,165.2376,10347.0
2017-10-27 14:00:00,178.56,178.84,178.55,178.57,10064.0,165.1728,165.4319,165.1636,165.1821,10064.0
2017-10-27 14:30:00,178.54,178.89,178.51,178.77,6833.0,165.1543,165.4781,165.1266,165.3671,6833.0
2017-10-27 15:00:00,178.8,178.82,178.61,178.65,15515.0,165.3949,165.4134,165.2191,165.2561,15515.0
2017-10-27 15:30:00,178.66,179.26,178.62,179.0,131939.0,165.2653,165.8204,165.2283,165.5799,131939.0
2017-10-30 09:30:00,178.29,178.84,178.22,178.65,96234.0,164.9231,165.4319,164.8583,165.2561,96234.0
2017-10-30 10:00:00,178.66,178.8,178.13,178.29,48307.0,165.2653,165.3949,164.7751,164.9231,48307.0
2017-10-30 10:30:00,178.34,178.43,177.8,177.92,31261.0,164.9693,165.0526,164.4698,164.5808,31261.0
2017-10-30 11:00:00,177.89,178.22,177.8,177.83,56186.0,164.5531,164.8583,164.4698,164.4976,56186.0
2017-10-30 11:30:00,177.83,177.99,177.51,177.59,44184.0,164.4976,164.6456,164.2016,164.2756,44184.0
2017-10-30 12:00:00,177.54,177.6,177.29,177.43,28223.0,164.2293,164.2848,163.9981,164.1276,28223.0
2017-10-30 12:30:00,177.45,177.8,177.45,177.71,10049.0,164.1461,164.4698,164.1461,164.3866,10049.0
2017-10-30 13:00:00,177.79,177.92,177.65,177.7,6247.0,164.4606,164.5808,164.3311,164.3773,6247.0
2017-10-30 13:30:00,177.67,177.73,177.41,177.73,11591.0,164.3496,164.4051,164.1091,164.4051,11591.0
2017-10-30 14:00:00,177.73,177.89,177.55,177.55,12773.0,164.4051,164.5531,164.2386,164.2386,12773.0
2017-10-30 14:30:00,177.52,177.72,177.38,177.61,6245.0,164.2108,164.3958,164.0813,164.2941,6245.0
2017-10-30 15:00:00,177.65,177.69,177.41,177.59,14666.0,164.3311,164.3681,164.1091,164.2756,14666.0
2017-10-30 15:30:00,177.61,178.18,177.49,177.86,51455.0,164.2941,164.8213,164.1831,164.5253,51455.0
2017-10-31 09:30:00,179.66,180.29,179.63,180.27,94113.0,166.1904,166.7731,166.1626,166.7546,94113.0
2017-10-31 10:00:00,180.21,180.22,179.92,180.08,26615.0,166.6991,166.7084,166.4309,166.5789,26615.0
2017-10-31 10:30:00,180.12,180.3,179.82,180.17,24630.0,166.6159,166.7824,166.3384,166.6621,24630.0
2017-10-31 11:00:00,180.17,180.64,180.11,180.64,39435.0,166.6621,167.0969,166.6066,167.0969,39435.0
2017-10-31 11:30:00,180.56,180.85,180.55,180.84,16824.0,167.0229,167.2912,167.0136,167.2819,16824.0
2017-10-31 12:00:00,180.84,180.91,180.25,180.43,48430.0,167.2819,167.3467,166.7361,166.9026,48430.0
2017-10-31 12:30:00,180.44,180.84,180.24,180.82,22308.0,166.9119,167.2819,166.7269,167.2634,22308.0
2017-10-31 13:00:00,180.8,180.97,180.77,180.77,10769.0,167.2449,167.4022,167.2172,167.2172,10769.0
2017-10-31 13:30:00,180.82,180.89,180.59,180.75,12082.0,167.2634,167.3282,167.0506,167.1987,12082.0
2017-10-31 14:00:00,180.75,180.88,180.63,180.75,7810.0,167.1987,167.3189,167.0877,167.1987,7810.0
2017-10-31 14:30:00,180.73,180.88,180.53,180.8,11526.0,167.1802,167.3189,166.9951,167.2449,11526.0
2017-10-31 15:00:00,180.83,180.95,180.68,180.95,18953.0,167.2727,167.3837,167.1339,167.3837,18953.0
2017-10-31 15:30:00,180.86,180.94,180.65,180.68,71115.0,167.3004,167.3744,167.1062,167.1339,71115.0
2017-11-01 09:30:00,182.68,182.86,182.29,182.35,71434.0,168.984,169.1505,168.6232,168.6787,71434.0
2017-11-01 10:00:00,182.54,182.54,181.85,182.38,70715.0,168.8545,168.8545,168.2162,168.7064,70715.0
2017-11-01 10:30:00,182.5,182.55,181.82,182.09,57110.0,168.8175,168.8637,168.1884,168.4382,57110.0
2017-11-01 11:00:00,182.13,182.92,182.12,182.83,71363.0,168.4752,169.206,168.4659,169.1227,71363.0
2017-11-01 11:30:00,182.85,182.98,182.05,182.15,61437.0,169.1412,169.2615,168.4012,168.4937,61437.0
2017-11-01 12:00:00,182.2,182.54,181.92,181.93,54721.0,168.5399,168.8545,168.2809,168.2902,54721.0
2017-11-01 12:30:00,181.98,182.19,181.32,181.32,31469.0,168.3364,168.5307,167.7259,167.7259,31469.0
2017-11-01 13:00:00,181.19,181.19,179.54,180.25,33420.0,167.6057,167.6057,166.0794,166.7361,33420.0
2017-11-01 13:30:00,180.26,180.41,179.57,179.75,20406.0,166.7454,166.8841,166.1071,166.2736,20406.0
2017-11-01 14:00:00,180.08,180.64,180.08,180.37,16451.0,166.5789,167.0969,166.5789,166.8471,16451.0
2017-11-01 14:30:00,180.44,180.92,180.43,180.87,20488.0,166.9119,167.3559,166.9026,167.3097,20488.0
2017-11-01 15:00:00,180.84,181.39,180.71,181.2,38379.0,167.2819,167.7907,167.1617,167.6149,38379.0
2017-11-01 15:30:00,181.18,181.48,181.08,181.41,63653.0,167.5964,167.8739,167.5039,167.8092,63653.0
2017-11-02 09:30:00,181.34,181.48,180.89,181.34,67891.0,167.7444,167.8739,167.3282,167.7444,67891.0
2017-11-02 10:00:00,181.34,181.56,180.9,181.12,64037.0,167.7444,167.9479,167.3374,167.5409,64037.0
2017-11-02 10:30:00,181.12,181.7,181.12,181.22,46823.0,167.5409,168.0774,167.5409,167.6334,46823.0
2017-11-02 11:00:00,181.19,181.84,181.19,181.45,35678.0,167.6057,168.2069,167.6057,167.8462,35678.0
2017-11-02 11:30:00,181.38,181.54,181.2,181.52,29470.0,167.7814,167.9294,167.6149,167.9109,29470.0
2017-11-02 12:00:00,181.49,181.6,181.29,181.44,34783.0,167.8832,167.9849,167.6982,167.8369,34783.0
2017-11-02 12:30:00,181.41,181.78,181.1,181.72,13678.0,167.8092,168.1514,167.5224,168.0959,13678.0
2017-11-02 13:00:00,181.57,182.07,181.43,181.78,5859.0,167.9572,168.4197,167.8277,168.1514,5859.0
2017-11-02 13:30:00,181.79,182.09,181.63,181.89,6350.0,168.1607,168.4382,168.0127,168.2532,6350.0
2017-11-02 14:00:00,181.86,182.08,181.57,182.05,32552.0,168.2254,168.4289,167.9572,168.4012,32552.0
2017-11-02 14:30:00,182.05,182.05,181.5,181.63,17325.0,168.4012,168.4012,167.8924,168.0127,17325.0
2017-11-02 15:00:00,181.76,181.99,181.64,181.94,30373.0,168.1329,168.3457,168.0219,168.2994,30373.0
2017-11-02 15:30:00,181.95,182.44,181.95,182.37,42148.0,168.3087,168.7619,168.3087,168.6972,42148.0
2017-11-03 09:30:00,183.55,183.72,183.35,183.5,54888.0,169.7887,169.946,169.6037,169.7425,54888.0
2017-11-03 10:00:00,183.45,183.57,183.2,183.47,34636.0,169.6962,169.8072,169.465,169.7147,34636.0
2017-11-03 10:30:00,183.46,183.52,182.95,183.24,56084.0,169.7055,169.761,169.2337,169.502,56084.0
2017-11-03 11:00:00,183.27,183.39,183.07,183.07,27475.0,169.5297,169.6407,169.3447,169.3447,27475.0
2017-11-03 11:30:00,183.01,183.14,182.79,182.79,21153.0,169.2892,169.4095,169.0857,169.0857,21153.0
2017-11-03 12:00:00,182.8,182.87,182.58,182.63,26315.0,169.095,169.1597,168.8915,168.9377,26315.0
2017-11-03 12:30:00,182.74,183.08,182.59,183.08,23449.0,169.0395,169.354,168.9007,169.354,23449.0
2017-11-03 13:00:00,183.18,183.65,183.15,183.57,20385.0,169.4465,169.8812,169.4187,169.8072,20385.0
2017-11-03 13:30:00,183.59,184.29,183.43,183.51,13313.0,169.8257,170.4733,169.6777,169.7517,13313.0
2017-11-03 14:00:00,183.68,183.99,183.68,183.97,9713.0,169.909,170.1957,169.909,170.1772,9713.0
2017-11-03 14:30:00,183.95,183.95,183.46,183.61,6791.0,170.1587,170.1587,169.7055,169.8442,6791.0
2017-11-03 15:00:00,183.79,184.23,183.78,183.99,13897.0,170.0107,170.4177,170.0015,170.1957,13897.0
2017-11-03 15:30:00,184.02,184.65,183.83,184.55,53618.0,170.2235,170.8063,170.0477,170.7138,53618.0
2017-11-06 09:30:00,183.98,184.96,183.98,184.85,65355.0,170.1865,171.093,170.1865,170.9913,65355.0
2017-11-06 10:00:00,184.89,185.39,184.74,185.24,59529.0,171.0283,171.4908,170.8895,171.352,59529.0
2017-11-06 10:30:00,185.15,185.22,184.29,184.33,29861.0,171.2688,171.3335,170.4733,170.5103,29861.0
2017-11-06 11:00:00,184.26,184.43,183.43,183.58,43878.0,170.4455,170.6028,169.6777,169.8165,43878.0
2017-11-06 11:30:00,183.61,183.76,182.96,183.16,19737.0,169.8442,169.983,169.243,169.428,19737.0
2017-11-06 12:00:00,183.12,184.16,182.93,184.1,22629.0,169.391,170.353,169.2152,170.2975,22629.0
2017-11-06 12:30:00,184.08,184.5,184.02,184.47,12615.0,170.279,170.6675,170.2235,170.6398,12615.0
2017-11-06 13:00:00,184.52,184.73,184.4,184.57,8836.0,170.686,170.8803,170.575,170.7323,8836.0
2017-11-06 13:30:00,184.64,184.7,184.34,184.68,5919.0,170.797,170.8525,170.5195,170.834,5919.0
2017-11-06 14:00:00,184.65,184.78,184.6,184.68,5145.0,170.8063,170.9265,170.76,170.834,5145.0
2017-11-06 14:30:00,184.64,184.69,184.18,184.24,12876.0,170.797,170.8433,170.3715,170.427,12876.0
2017-11-06 15:00:00,184.26,184.77,184.26,184.63,16958.0,170.4455,170.9173,170.4455,170.7878,16958.0
2017-11-06 15:30:00,184.54,184.98,184.44,184.94,60497.0,170.7045,171.1115,170.612,171.0745,60497.0
2017-11-07 09:30:00,183.12,183.91,183.12,183.84,88743.0,169.391,170.1217,169.391,170.057,88743.0
2017-11-07 10:00:00,183.82,183.98,183.32,183.47,52336.0,170.0385,170.1865,169.576,169.7147,52336.0
2017-11-07 10:30:00,183.51,183.68,183.11,183.39,46176.0,169.7517,169.909,169.3817,169.6407,46176.0
2017-11-07 11:00:00,183.39,183.7,183.35,183.46,42647.0,169.6407,169.9275,169.6037,169.7055,42647.0
2017-11-07 11:30:00,183.52,183.89,183.16,183.32,29212.0,169.761,170.1032,169.428,169.576,29212.0
2017-11-07 12:00:00,183.21,183.55,183.07,183.19,12001.0,169.4742,169.7887,169.3447,169.4557,12001.0
2017-11-07 12:30:00,183.37,183.89,183.37,183.46,7428.0,169.6222,170.1032,169.6222,169.7055,7428.0
2017-11-07 13:00:00,183.43,183.79,183.16,183.35,20603.0,169.6777,170.0107,169.428,169.6037,20603.0
2017-11-07 13:30:00,183.48,183.85,183.18,183.57,9083.0,169.724,170.0662,169.4465,169.8072,9083.0
2017-11-07 14:00:00,183.57,183.57,183.1,183.32,26710.0,169.8072,169.8072,169.3725,169.576,26710.0
2017-11-07 14:30:00,183.3,183.78,183.29,183.77,13871.0,169.5575,170.0015,169.5482,169.9922,13871.0
2017-11-07 15:00:00,183.78,183.83,183.23,183.4,15597.0,170.0015,170.0477,169.4927,169.65,15597.0
2017-11-07 15:30:00,183.36,183.69,183.15,183.43,41166.0,169.613,169.9182,169.4187,169.6777,41166.0
2017-11-08 09:30:00,182.05,182.23,181.66,181.82,78240.0,168.4012,168.5677,168.0404,168.1884,78240.0
2017-11-08 10:00:00,181.9,182.79,181.9,182.39,24219.0,168.2624,169.0857,168.2624,168.7157,24219.0
2017-11-08 10:30:00,182.39,182.71,181.95,181.96,43971.0,168.7157,169.0117,168.3087,168.3179,43971.0
2017-11-08 11:00:00,181.95,182.02,181.25,181.44,40034.0,168.3087,168.3734,167.6612,167.8369,40034.0
2017-11-08 11:30:00,181.51,181.71,181.17,181.44,28864.0,167.9017,168.0867,167.5872,167.8369,28864.0
2017-11-08 12:00:00,181.44,181.45,181.2,181.23,14837.0,167.8369,167.8462,167.6149,167.6427,14837.0
2017-11-08 12:30:00,181.27,181.7,181.2,181.44,10140.0,167.6797,168.0774,167.6149,167.8369,10140.0
2017-11-08 13:00:00,181.46,181.74,181.32,181.61,13403.0,167.8554,168.1144,167.7259,167.9942,13403.0
2017-11-08 13:30:00,181.56,181.99,181.46,181.84,15932.0,167.9479,168.3457,167.8554,168.2069,15932.0
2017-11-08 14:00:00,181.89,182.01,181.78,181.78,13491.0,168.2532,168.3642,168.1514,168.1514,13491.0
2017-11-08 14:30:00,181.68,181.88,181.6,181.87,16721.0,168.0589,168.2439,167.9849,168.2347,16721.0
2017-11-08 15:00:00,181.86,182.22,181.73,182.2,36686.0,168.2254,168.5584,168.1052,168.5399,36686.0
2017-11-08 15:30:00,182.18,182.24,181.38,181.55,87207.0,168.5214,168.5769,167.7814,167.9387,87207.0
2017-11-09 09:30:00,178.4,178.54,177.19,178.02,122950.0,165.0248,165.1543,163.9056,164.6733,122950.0
2017-11-09 10:00:00,178.09,178.98,177.94,178.78,39707.0,164.7381,165.5614,164.5993,165.3764,39707.0
2017-11-09 10:30:00,178.8,178.81,178.09,178.52,24497.0,165.3949,165.4041,164.7381,165.1358,24497.0
2017-11-09 11:00:00,178.54,178.78,178.21,178.45,22428.0,165.1543,165.3764,164.8491,165.0711,22428.0
2017-11-09 11:30:00,178.55,178.83,177.93,177.93,31108.0,165.1636,165.4226,164.5901,164.5901,31108.0
2017-11-09 12:00:00,177.92,177.93,176.84,176.84,20028.0,164.5808,164.5901,163.5818,163.5818,20028.0
2017-11-09 12:30:00,176.83,177.07,176.22,176.87,21541.0,163.5725,163.7946,163.0083,163.6095,21541.0
2017-11-09 13:00:00,176.95,177.29,176.59,177.13,18342.0,163.6836,163.9981,163.3505,163.8501,18342.0
2017-11-09 13:30:00,177.17,177.33,177.01,177.13,14594.0,163.8871,164.0351,163.7391,163.8501,14594.0
2017-11-09 14:00:00,177.14,177.67,177.0,177.39,24605.0,163.8593,164.3496,163.7298,164.0906,24605.0
2017-11-09 14:30:00,177.33,177.68,177.25,177.53,17362.0,164.0351,164.3588,163.9611,164.2201,17362.0
2017-11-09 15:00:00,177.53,177.76,177.42,177.56,25306.0,164.2201,164.4328,164.1183,164.2478,25306.0
2017-11-09 15:30:00,177.63,178.23,177.58,178.0,80346.0,164.3126,164.8676,164.2663,164.6548,80346.0
2017-11-10 09:30:00,178.71,178.95,178.48,178.58,123258.0,165.3116,165.5336,165.0988,165.1913,123258.0
2017-11-10 10:00:00,178.57,179.19,178.5,179.03,89081.0,165.1821,165.7556,165.1173,165.6076,89081.0
2017-11-10 10:30:00,178.97,178.97,178.54,178.75,43140.0,165.5521,165.5521,165.1543,165.3486,43140.0
2017-11-10 11:00:00,178.69,178.69,178.38,178.53,34550.0,165.2931,165.2931,165.0063,165.1451,34550.0
2017-11-10 11:30:00,178.55,178.8,178.22,178.22,30383.0,165.1636,165.3949,164.8583,164.8583,30383.0
2017-11-10 12:00:00,178.22,178.89,178.19,178.84,9448.0,164.8583,165.4781,164.8306,165.4319,9448.0
2017-11-10 12:30:00,178.89,178.89,178.55,178.69,6037.0,165.4781,165.4781,165.1636,165.2931,6037.0
2017-11-10 13:00:00,178.8,179.01,178.62,178.87,11527.0,165.3949,165.5891,165.2283,165.4596,11527.0
2017-11-10 13:30:00,178.87,179.02,178.77,179.02,10353.0,165.4596,165.5984,165.3671,165.5984,10353.0
2017-11-10 14:00:00,179.0,179.46,178.92,179.38,13958.0,165.5799,166.0054,165.5059,165.9314,13958.0
2017-11-10 14:30:00,179.4,179.5,179.25,179.49,11274.0,165.9499,166.0424,165.8111,166.0331,11274.0
2017-11-10 15:00:00,179.47,179.63,179.43,179.5,16385.0,166.0146,166.1626,165.9776,166.0424,16385.0
2017-11-10 15:30:00,179.54,179.7,179.37,179.47,94633.0,166.0794,166.2274,165.9221,166.0146,94633.0
2017-11-13 09:30:00,178.01,178.41,177.79,178.2,39926.0,164.6641,165.0341,164.4606,164.8398,39926.0
2017-11-13 10:00:00,178.28,178.69,178.11,178.49,41677.0,164.9138,165.2931,164.7566,165.1081,41677.0
2017-11-13 10:30:00,178.48,178.49,177.98,178.49,27389.0,165.0988,165.1081,164.6363,165.1081,27389.0
2017-11-13 11:00:00,178.37,178.47,178.1,178.14,31608.0,164.9971,165.0896,164.7473,164.7843,31608.0
2017-11-13 11:30:00,178.25,178.61,178.05,178.6,23623.0,164.8861,165.2191,164.7011,165.2098,23623.0
2017-11-13 12:00:00,178.61,179.0,178.52,179.0,18492.0,165.2191,165.5799,165.1358,165.5799,18492.0
2017-11-13 12:30:00,178.98,178.99,178.64,178.7,10990.0,165.5614,165.5706,165.2468,165.3023,10990.0
2017-11-13 13:00:00,178.74,178.8,178.56,178.61,5155.0,165.3393,165.3949,165.1728,165.2191,5155.0
2017-11-13 13:30:00,178.66,179.03,178.63,178.93,10872.0,165.2653,165.6076,165.2376,165.5151,10872.0
2017-11-13 14:00:00,178.99,179.11,178.98,179.03,9138.0,165.5706,165.6816,165.5614,165.6076,9138.0
2017-11-13 14:30:00,179.08,179.18,178.87,178.93,12523.0,165.6539,165.7464,165.4596,165.5151,12523.0
2017-11-13 15:00:00,178.94,179.09,178.85,178.9,11198.0,165.5244,165.6631,165.4411,165.4874,11198.0
2017-11-13 15:30:00,178.96,179.06,178.75,178.75,39265.0,165.5429,165.6354,165.3486,165.3486,39265.0
2017-11-14 09:30:00,179.9,180.08,179.63,180.0,47201.0,166.4124,166.5789,166.1626,166.5049,47201.0
2017-11-14 10:00:00,179.73,179.73,178.83,178.83,31128.0,166.2551,166.2551,165.4226,165.4226,31128.0
2017-11-14 10:30:00,178.84,179.53,178.64,179.26,20763.0,165.4319,166.0701,165.2468,165.8204,20763.0
2017-11-14 11:00:00,179.33,179.92,179.27,179.67,20222.0,165.8851,166.4309,165.8296,166.1996,20222.0
2017-11-14 11:30:00,179.8,180.26,179.8,180.21,17845.0,166.3199,166.7454,166.3199,166.6991,17845.0
2017-11-14 12:00:00,180.09,180.25,180.0,180.0,11181.0,166.5881,166.7361,166.5049,166.5049,11181.0
2017-11-14 12:30:00,180.07,180.11,179.17,179.18,9856.0,166.5696,166.6066,165.7371,165.7464,9856.0
2017-11-14 13:00:00,179.12,179.81,179.12,179.81,4030.0,165.6909,166.3291,165.6909,166.3291,4030.0
2017-11-14 13:30:00,179.79,180.14,179.71,180.14,5682.0,166.3106,166.6344,166.2366,166.6344,5682.0
2017-11-14 14:00:00,180.12,180.24,179.99,180.06,8250.0,166.6159,166.7269,166.4956,166.5604,8250.0
2017-11-14 14:30:00,180.07,180.21,179.85,179.85,10614.0,166.5696,166.6991,166.3661,166.3661,10614.0
2017-11-14 15:00:00,179.87,180.12,179.82,179.85,13910.0,166.3846,166.6159,166.3384,166.3661,13910.0
2017-11-14 15:30:00,179.88,180.48,179.85,180.36,47416.0,166.3939,166.9489,166.3661,166.8379,47416.0
2017-11-15 09:30:00,177.84,178.04,176.55,176.88,115294.0,164.5068,164.6918,163.3135,163.6188,115294.0
2017-11-15 10:00:00,177.01,178.2,176.79,178.14,43636.0,163.7391,164.8398,163.5355,164.7843,43636.0
2017-11-15 10:30:00,177.99,177.99,177.39,177.8,39489.0,164.6456,164.6456,164.0906,164.4698,39489.0
2017-11-15 11:00:00,177.77,178.24,177.7,178.12,36983.0,164.4421,164.8768,164.3773,164.7658,36983.0
2017-11-15 11:30:00,178.27,178.32,177.99,178.26,10495.0,164.9046,164.9508,164.6456,164.8953,10495.0
2017-11-15 12:00:00,178.16,178.31,177.91,177.97,6915.0,164.8028,164.9416,164.5716,164.6271,6915.0
2017-11-15 12:30:00,177.97,178.61,177.97,178.48,6905.0,164.6271,165.2191,164.6271,165.0988,6905.0
2017-11-15 13:00:00,178.5,178.5,177.96,178.31,6475.0,165.1173,165.1173,164.6178,164.9416,6475.0
2017-11-15 13:30:00,178.27,178.49,178.11,178.45,12980.0,164.9046,165.1081,164.7566,165.0711,12980.0
2017-11-15 14:00:00,178.4,178.4,178.02,178.35,16532.0,165.0248,165.0248,164.6733,164.9786,16532.0
2017-11-15 14:30:00,178.34,178.7,178.27,178.44,14909.0,164.9693,165.3023,164.9046,165.0618,14909.0
2017-11-15 15:00:00,178.46,178.66,178.23,178.32,14605.0,165.0803,165.2653,164.8676,164.9508,14605.0
2017-11-15 15:30:00,178.2,178.39,177.59,177.93,50711.0,164.8398,165.0156,164.2756,164.5901,50711.0
2017-11-16 09:30:00,179.67,179.97,179.5,179.97,42673.0,166.1996,166.4771,166.0424,166.4771,42673.0
2017-11-16 10:00:00,179.89,179.97,179.68,179.74,59812.0,166.4031,166.4771,166.2089,166.2644,59812.0
2017-11-16 10:30:00,179.72,180.26,179.57,180.15,34464.0,166.2459,166.7454,166.1071,166.6436,34464.0
2017-11-16 11:00:00,180.18,180.61,179.9,180.56,147839.0,166.6714,167.0692,166.4124,167.0229,147839.0
2017-11-16 11:30:00,180.57,180.81,180.48,180.51,25780.0,167.0321,167.2542,166.9489,166.9766,25780.0
2017-11-16 12:00:00,180.51,181.2,180.39,181.2,15895.0,166.9766,167.6149,166.8656,167.6149,15895.0
2017-11-16 12:30:00,181.19,181.5,181.14,181.48,10623.0,167.6057,167.8924,167.5594,167.8739,10623.0
2017-11-16 13:00:00,181.5,181.62,181.01,181.1,7171.0,167.8924,168.0034,167.4392,167.5224,7171.0
2017-11-16 13:30:00,181.14,181.84,181.14,181.81,12770.0,167.5594,168.2069,167.5594,168.1792,12770.0
2017-11-16 14:00:00,181.75,181.92,181.46,181.59,13847.0,168.1237,168.2809,167.8554,167.9757,13847.0
2017-11-16 14:30:00,181.54,181.88,181.35,181.58,20776.0,167.9294,168.2439,167.7537,167.9664,20776.0
2017-11-16 15:00:00,181.55,181.92,181.54,181.87,18338.0,167.9387,168.2809,167.9294,168.2347,18338.0
2017-11-16 15:30:00,181.82,181.92,181.51,181.79,90359.0,168.1884,168.2809,167.9017,168.1607,90359.0
2017-11-17 09:30:00,181.27,181.37,179.79,180.36,104113.0,167.6797,167.7722,166.3106,166.8379,104113.0
2017-11-17 10:00:00,180.46,180.47,180.01,180.3,35925.0,166.9304,166.9396,166.5141,166.7824,35925.0
2017-11-17 10:30:00,180.33,180.33,179.92,180.12,25438.0,166.8101,166.8101,166.4309,166.6159,25438.0
2017-11-17 11:00:00,180.2,180.23,179.77,180.11,38027.0,166.6899,166.7176,166.2921,166.6066,38027.0
2017-11-17 11:30:00,180.09,180.69,180.09,180.63,18656.0,166.5881,167.1432,166.5881,167.0877,18656.0
2017-11-17 12:00:00,180.68,180.92,180.31,180.88,10822.0,167.1339,167.3559,166.7916,167.3189,10822.0
2017-11-17 12:30:00,180.85,181.07,180.68,180.99,7470.0,167.2912,167.4947,167.1339,167.4207,7470.0
2017-11-17 13:00:00,181.0,181.09,180.8,181.01,8678.0,167.4299,167.5132,167.2449,167.4392,8678.0
2017-11-17 13:30:00,181.0,181.03,180.77,180.87,10150.0,167.4299,167.4577,167.2172,167.3097,10150.0
2017-11-17 14:00:00,180.81,180.91,180.66,180.78,13699.0,167.2542,167.3467,167.1154,167.2264,13699.0
2017-11-17 14:30:00,180.78,180.78,180.57,180.67,11249.0,167.2264,167.2264,167.0321,167.1247,11249.0
2017-11-17 15:00:00,180.72,180.74,180.2,180.3,13133.0,167.1709,167.1894,166.6899,166.7824,13133.0
2017-11-17 15:30:00,180.31,180.53,179.9,180.36,71612.0,166.7916,166.9951,166.4124,166.8379,71612.0
2017-11-20 09:30:00,179.94,181.32,179.79,181.22,72188.0,166.4494,167.7259,166.3106,167.6334,72188.0
2017-11-20 10:00:00,181.23,181.35,180.9,181.16,48553.0,167.6427,167.7537,167.3374,167.5779,48553.0
2017-11-20 10:30:00,181.15,181.7,181.14,181.52,40268.0,167.5687,168.0774,167.5594,167.9109,40268.0
2017-11-20 11:00:00,181.48,181.9,181.31,181.84,101811.0,167.8739,168.2624,167.7167,168.2069,101811.0
2017-11-20 11:30:00,181.83,182.14,181.38,182.11,24811.0,168.1977,168.4844,167.7814,168.4567,24811.0
2017-11-20 12:00:00,182.11,182.23,181.96,182.09,59092.0,168.4567,168.5677,168.3179,168.4382,59092.0
2017-11-20 12:30:00,182.1,182.21,182.03,182.09,14148.0,168.4474,168.5492,168.3827,168.4382,14148.0
2017-11-20 13:00:00,182.06,182.35,182.06,182.28,42737.0,168.4104,168.6787,168.4104,168.6139,42737.0
2017-11-20 13:30:00,182.31,182.36,181.98,181.98,14170.0,168.6417,168.6879,168.3364,168.3364,14170.0
2017-11-20 14:00:00,181.98,182.03,181.26,181.67,15887.0,168.3364,168.3827,167.6704,168.0497,15887.0
2017-11-20 14:30:00,181.65,181.71,181.13,181.13,17937.0,168.0312,168.0867,167.5502,167.5502,17937.0
2017-11-20 15:00:00,181.2,181.29,180.96,181.13,23631.0,167.6149,167.6982,167.3929,167.5502,23631.0
2017-11-20 15:30:00,181.19,181.73,181.05,181.52,57738.0,167.6057,168.1052,167.4762,167.9109,57738.0
2017-11-21 09:30:00,182.67,184.15,182.67,183.9,83467.0,168.9747,170.3437,168.9747,170.1125,83467.0
2017-11-21 10:00:00,184.0,184.0,183.31,183.67,24557.0,170.205,170.205,169.5667,169.8997,24557.0
2017-11-21 10:30:00,183.57,184.22,183.26,184.22,28814.0,169.8072,170.4085,169.5205,170.4085,28814.0
2017-11-21 11:00:00,184.23,184.53,184.18,184.32,23863.0,170.4177,170.6953,170.3715,170.501,23863.0
2017-11-21 11:30:00,184.4,184.89,184.4,184.89,10048.0,170.575,171.0283,170.575,171.0283,10048.0
2017-11-21 12:00:00,184.87,185.0,184.84,184.91,20817.0,171.0098,171.13,170.982,171.0468,20817.0
2017-11-21 12:30:00,184.88,184.97,184.69,184.88,27128.0,171.019,171.1023,170.8433,171.019,27128.0
2017-11-21 13:00:00,184.92,185.36,184.91,185.24,26160.0,171.056,171.463,171.0468,171.352,26160.0
2017-11-21 13:30:00,185.28,185.38,184.92,185.07,11704.0,171.389,171.4815,171.056,171.1948,11704.0
2017-11-21 14:00:00,185.08,185.33,184.96,185.12,12385.0,171.204,171.4353,171.093,171.241,12385.0
2017-11-21 14:30:00,185.18,185.18,184.96,185.12,20738.0,171.2965,171.2965,171.093,171.241,20738.0
2017-11-21 15:00:00,185.19,185.33,185.01,185.32,19217.0,171.3058,171.4353,171.1393,171.426,19217.0
2017-11-21 15:30:00,185.3,185.45,185.14,185.41,138084.0,171.4075,171.5463,171.2595,171.5093,138084.0
2017-11-22 09:30:00,184.89,185.19,184.13,184.13,124033.0,171.0283,171.3058,170.3252,170.3252,124033.0
2017-11-22 10:00:00,184.12,184.23,183.85,184.02,39620.0,170.316,170.4177,170.0662,170.2235,39620.0
2017-11-22 10:30:00,184.07,184.09,183.14,183.68,27398.0,170.2697,170.2882,169.4095,169.909,27398.0
2017-11-22 11:00:00,183.7,184.09,183.39,183.43,14187.0,169.9275,170.2882,169.6407,169.6777,14187.0
2017-11-22 11:30:00,183.53,183.53,183.08,183.24,15569.0,169.7702,169.7702,169.354,169.502,15569.0
2017-11-22 12:00:00,183.12,183.34,183.04,183.2,4965.0,169.391,169.5945,169.317,169.465,4965.0
2017-11-22 12:30:00,183.15,183.18,182.35,182.54,9738.0,169.4187,169.4465,168.6787,168.8545,9738.0
2017-11-22 13:00:00,182.47,182.95,182.47,182.93,3336.0,168.7897,169.2337,168.7897,169.2152,3336.0
2017-11-22 13:30:00,183.05,183.05,182.5,182.69,12047.0,169.3262,169.3262,168.8175,168.9932,12047.0
2017-11-22 14:00:00,182.66,182.9,182.64,182.88,2400.0,168.9655,169.1875,168.947,169.169,2400.0
2017-11-22 14:30:00,182.9,183.24,182.9,183.21,8390.0,169.1875,169.502,169.1875,169.4742,8390.0
2017-11-22 15:00:00,183.18,183.18,182.97,183.0,7525.0,169.4465,169.4465,169.2522,169.28,7525.0
2017-11-22 15:30:00,183.04,183.28,182.91,183.0,28777.0,169.317,169.539,169.1967,169.28,28777.0
2017-11-24 09:30:00,185.51,185.84,185.41,185.68,70492.0,171.6018,171.907,171.5093,171.759,70492.0
2017-11-24 10:00:00,185.65,185.74,185.37,185.43,40207.0,171.7313,171.8145,171.4723,171.5278,40207.0
2017-11-24 10:30:00,185.4,185.76,185.37,185.61,55207.0,171.5,171.833,171.4723,171.6943,55207.0
2017-11-24 11:00:00,185.62,186.1,185.61,186.05,30788.0,171.7035,172.1475,171.6943,172.1013,30788.0
2017-11-24 11:30:00,186.05,186.26,185.96,186.22,11664.0,172.1013,172.2956,172.018,172.2586,11664.0
2017-11-24 12:00:00,186.21,186.23,185.94,186.04,11843.0,172.2493,172.2678,171.9995,172.092,11843.0
2017-11-24 12:30:00,186.04,186.37,185.95,186.33,26301.0,172.092,172.3973,172.0088,172.3603,26301.0
2017-11-27 09:30:00,185.83,185.94,184.55,185.23,183399.0,171.8978,171.9995,170.7138,171.3428,183399.0
2017-11-27 10:00:00,185.23,185.27,184.93,185.21,63273.0,171.3428,171.3798,171.0653,171.3243,63273.0
2017-11-27 10:30:00,185.25,185.65,185.03,185.53,54460.0,171.3613,171.7313,171.1578,171.6203,54460.0
2017-11-27 11:00:00,185.6,185.6,184.96,185.0,44200.0,171.685,171.685,171.093,171.13,44200.0
2017-11-27 11:30:00,184.95,185.15,184.63,185.01,31075.0,171.0838,171.2688,170.7878,171.1393,31075.0
2017-11-27 12:00:00,184.97,185.29,184.9,185.11,15546.0,171.1023,171.3983,171.0375,171.2318,15546.0
2017-11-27 12:30:00,185.09,185.12,184.87,184.96,7474.0,171.2133,171.241,171.0098,171.093,7474.0
2017-11-27 13:00:00,184.97,185.2,184.9,184.96,15109.0,171.1023,171.315,171.0375,171.093,15109.0
2017-11-27 13:30:00,184.96,185.2,184.96,185.2,16745.0,171.093,171.315,171.093,171.315,16745.0
2017-11-27 14:00:00,185.18,185.19,184.95,185.13,11370.0,171.2965,171.3058,171.0838,171.2503,11370.0
2017-11-27 14:30:00,185.15,185.43,185.13,185.33,16650.0,171.2688,171.5278,171.2503,171.4353,16650.0
2017-11-27 15:00:00,185.26,185.33,185.24,185.25,24806.0,171.3705,171.4353,171.352,171.3613,24806.0
2017-11-27 15:30:00,185.26,185.35,184.61,184.75,72519.0,171.3705,171.4538,170.7693,170.8988,72519.0
2017-11-28 09:30:00,184.87,185.05,184.53,184.53,76393.0,171.0098,171.1763,170.6953,170.6953,76393.0
2017-11-28 10:00:00,184.52,184.85,184.44,184.52,95869.0,170.686,170.9913,170.612,170.686,95869.0
2017-11-28 10:30:00,184.56,184.57,183.53,183.68,178814.0,170.723,170.7323,169.7702,169.909,178814.0
2017-11-28 11:00:00,183.68,184.26,183.64,184.26,32439.0,169.909,170.4455,169.872,170.4455,32439.0
2017-11-28 11:30:00,184.23,184.56,183.89,184.0,32986.0,170.4177,170.723,170.1032,170.205,32986.0
2017-11-28 12:00:00,183.99,184.67,183.99,184.58,12693.0,170.1957,170.8248,170.1957,170.7415,12693.0
2017-11-28 12:30:00,184.61,184.65,184.28,184.58,8678.0,170.7693,170.8063,170.464,170.7415,8678.0
2017-11-28 13:00:00,184.54,184.8,184.31,184.44,9445.0,170.7045,170.945,170.4918,170.612,9445.0
2017-11-28 13:30:00,184.49,184.55,183.91,183.91,11840.0,170.6583,170.7138,170.1217,170.1217,11840.0
2017-11-28 14:00:00,183.9,184.19,183.47,184.15,25176.0,170.1125,170.3807,169.7147,170.3437,25176.0
2017-11-28 14:30:00,184.2,184.63,183.95,184.09,12822.0,170.39,170.7878,170.1587,170.2882,12822.0
2017-11-28 15:00:00,184.03,184.68,184.03,184.23,34785.0,170.2327,170.834,170.2327,170.4177,34785.0
2017-11-28 15:30:00,184.26,184.48,184.07,184.35,43197.0,170.4455,170.649,170.2697,170.5288,43197.0
2017-11-29 09:30:00,182.47,182.52,179.94,180.16,155520.0,168.7897,168.836,166.4494,166.6529,155520.0
2017-11-29 10:00:00,180.13,180.23,175.57,176.16,245872.0,166.6251,166.7176,162.407,162.9528,245872.0
2017-11-29 10:30:00,176.2,177.84,175.73,176.53,205840.0,162.9898,164.5068,162.555,163.295,205840.0
2017-11-29 11:00:00,176.53,176.7,174.0,174.76,197632.0,163.295,163.4523,160.9547,161.6577,197632.0
2017-11-29 11:30:00,174.78,175.45,173.78,173.83,144688.0,161.6762,162.296,160.7512,160.7975,144688.0
2017-11-29 12:00:00,173.67,174.55,172.08,174.0,153313.0,160.6495,161.4635,159.1787,160.9547,153313.0
2017-11-29 12:30:00,174.05,175.4,174.04,174.2,54752.0,161.001,162.2498,160.9917,161.1397,54752.0
2017-11-29 13:00:00,174.15,175.23,174.12,175.23,45616.0,161.0935,162.0925,161.0657,162.0925,45616.0
2017-11-29 13:30:00,175.2,176.02,174.68,174.86,36365.0,162.0648,162.8233,161.5837,161.7502,36365.0
2017-11-29 14:00:00,174.96,175.41,173.72,173.96,34992.0,161.8427,162.259,160.6957,160.9177,34992.0
2017-11-29 14:30:00,173.97,173.97,173.22,173.27,53281.0,160.927,160.927,160.2332,160.2795,53281.0
2017-11-29 15:00:00,173.27,173.32,172.39,172.81,133002.0,160.2795,160.3257,159.4654,159.8539,133002.0
2017-11-29 15:30:00,172.77,173.23,172.3,172.48,324977.0,159.8169,160.2425,159.3822,159.5487,324977.0
2017-11-30 09:30:00,175.86,176.23,173.78,175.34,293570.0,162.6753,163.0175,160.7512,162.1943,293570.0
2017-11-30 10:00:00,175.34,176.25,175.06,175.42,154744.0,162.1943,163.036,161.9352,162.2683,154744.0
2017-11-30 10:30:00,175.49,176.55,175.47,176.31,105871.0,162.333,163.3135,162.3145,163.0915,105871.0
2017-11-30 11:00:00,176.24,176.42,174.89,174.99,73064.0,163.0268,163.1933,161.778,161.8705,73064.0
2017-11-30 11:30:00,175.08,176.23,175.04,176.09,152865.0,161.9538,163.0175,161.9167,162.888,152865.0
2017-11-30 12:00:00,176.0,176.19,175.53,175.94,17813.0,162.8048,162.9805,162.37,162.7493,17813.0
2017-11-30 12:30:00,175.91,176.1,174.9,175.38,63025.0,162.7215,162.8973,161.7872,162.2313,63025.0
2017-11-30 13:00:00,175.4,176.07,175.4,175.78,13404.0,162.2498,162.8695,162.2498,162.6013,13404.0
2017-11-30 13:30:00,175.77,176.07,175.5,176.0,20283.0,162.592,162.8695,162.3423,162.8048,20283.0
2017-11-30 14:00:00,175.97,176.04,175.6,176.04,18105.0,162.777,162.8418,162.4348,162.8418,18105.0
2017-11-30 14:30:00,176.0,176.11,175.39,175.39,14923.0,162.8048,162.9065,162.2405,162.2405,14923.0
2017-11-30 15:00:00,175.41,175.53,174.93,175.15,58145.0,162.259,162.37,161.815,162.0185,58145.0
2017-11-30 15:30:00,175.15,175.96,174.9,175.5,106551.0,162.0185,162.7678,161.7872,162.3423,106551.0
2017-12-01 09:30:00,174.01,174.23,172.27,172.59,95616.0,160.964,161.1675,159.3544,159.6504,95616.0
2017-12-01 10:00:00,172.55,173.97,172.46,173.81,58036.0,159.6134,160.927,159.5302,160.779,58036.0
2017-12-01 10:30:00,173.93,174.01,173.2,173.5,73797.0,160.89,160.964,160.2147,160.4922,73797.0
2017-12-01 11:00:00,173.42,173.74,171.75,172.11,123059.0,160.4182,160.7142,158.8734,159.2064,123059.0
2017-12-01 11:30:00,171.93,172.44,171.21,171.86,136794.0,159.0399,159.5117,158.3739,158.9752,136794.0
2017-12-01 12:00:00,171.81,173.03,171.79,171.88,53017.0,158.9289,160.0574,158.9104,158.9937,53017.0
2017-12-01 12:30:00,171.8,172.7,171.42,172.4,28562.0,158.9197,159.7522,158.5682,159.4747,28562.0
2017-12-01 13:00:00,172.41,172.82,172.26,172.5,13104.0,159.4839,159.8632,159.3452,159.5672,13104.0
2017-12-01 13:30:00,172.7,172.79,172.18,172.28,28705.0,159.7522,159.8354,159.2712,159.3637,28705.0
2017-12-01 14:00:00,172.25,172.8,172.09,172.6,23974.0,159.3359,159.8447,159.1879,159.6597,23974.0
2017-12-01 14:30:00,172.67,172.85,172.21,172.44,31112.0,159.7244,159.8909,159.2989,159.5117,31112.0
2017-12-01 15:00:00,172.36,172.56,172.1,172.31,27615.0,159.4377,159.6227,159.1972,159.3914,27615.0
2017-12-01 15:30:00,172.31,172.91,172.2,172.43,118034.0,159.3914,159.9464,159.2897,159.5024,118034.0
2017-12-04 09:30:00,175.19,175.31,172.92,173.32,169085.0,162.0555,162.1665,159.9557,160.3257,169085.0
2017-12-04 10:00:00,173.34,173.43,170.63,170.73,151887.0,160.3442,160.4275,157.8374,157.9299,151887.0
2017-12-04 10:30:00,170.76,170.78,168.76,169.15,142759.0,157.9576,157.9761,156.1076,156.4683,142759.0
2017-12-04 11:00:00,169.16,169.98,168.35,169.71,105351.0,156.4776,157.2361,155.7283,156.9864,105351.0
2017-12-04 11:30:00,169.73,171.09,169.42,170.97,127589.0,157.0049,158.2629,156.7181,158.1519,127589.0
2017-12-04 12:00:00,170.71,171.11,170.14,170.19,25045.0,157.9114,158.2814,157.3841,157.4304,25045.0
2017-12-04 12:30:00,170.16,171.07,170.04,170.49,19825.0,157.4026,158.2444,157.2916,157.7079,19825.0
2017-12-04 13:00:00,170.45,171.04,170.34,170.58,36331.0,157.6709,158.2166,157.5691,157.7911,36331.0
2017-12-04 13:30:00,170.53,170.63,170.11,170.52,33492.0,157.7449,157.8374,157.3564,157.7356,33492.0
2017-12-04 14:00:00,170.49,170.55,170.18,170.18,35583.0,157.7079,157.7634,157.4211,157.4211,35583.0
2017-12-04 14:30:00,170.15,170.36,169.54,169.58,39182.0,157.3934,157.5876,156.8291,156.8661,39182.0
2017-12-04 15:00:00,169.52,169.67,169.25,169.55,50635.0,156.8106,156.9494,156.5608,156.8384,50635.0
2017-12-04 15:30:00,169.47,169.56,168.84,169.34,122601.0,156.7643,156.8476,156.1816,156.6441,122601.0
2017-12-05 09:30:00,169.54,172.09,168.7,171.32,163378.0,156.8291,159.1879,156.0521,158.4756,163378.0
2017-12-05 10:00:00,171.33,172.46,171.31,171.86,67771.0,158.4849,159.5302,158.4664,158.9752,67771.0
2017-12-05 10:30:00,171.81,172.58,171.8,172.57,40483.0,158.9289,159.6412,158.9197,159.6319,40483.0
2017-12-05 11:00:00,172.63,172.98,172.06,172.21,68525.0,159.6874,160.0112,159.1602,159.2989,68525.0
2017-12-05 11:30:00,172.29,172.4,170.88,170.88,32374.0,159.3729,159.4747,158.0686,158.0686,32374.0
2017-12-05 12:00:00,170.84,171.49,170.83,170.86,18795.0,158.0316,158.6329,158.0224,158.0501,18795.0
2017-12-05 12:30:00,170.92,171.2,170.17,170.17,16527.0,158.1056,158.3646,157.4119,157.4119,16527.0
2017-12-05 13:00:00,170.17,170.63,169.68,170.45,19713.0,157.4119,157.8374,156.9586,157.6709,19713.0
2017-12-05 13:30:00,170.44,170.63,170.21,170.26,8249.0,157.6616,157.8374,157.4489,157.4951,8249.0
2017-12-05 14:00:00,170.31,170.5,169.8,170.31,11239.0,157.5414,157.7171,157.0696,157.5414,11239.0
2017-12-05 14:30:00,170.46,170.46,169.57,169.81,17932.0,157.6801,157.6801,156.8569,157.0789,17932.0
2017-12-05 15:00:00,169.78,170.53,169.69,170.48,29935.0,157.0511,157.7449,156.9679,157.6986,29935.0
2017-12-05 15:30:00,170.41,170.69,170.0,170.55,66019.0,157.6339,157.8929,157.2546,157.7634,66019.0
2017-12-06 09:30:00,169.28,170.12,168.3,169.7,118313.0,156.5886,157.3656,155.6821,156.9771,118313.0
2017-12-06 10:00:00,169.7,170.01,169.13,169.8,57087.0,156.9771,157.2639,156.4498,157.0696,57087.0
2017-12-06 10:30:00,169.88,170.05,169.29,169.8,29325.0,157.1436,157.3009,156.5978,157.0696,29325.0
2017-12-06 11:00:00,169.75,170.32,169.63,169.9,37411.0,157.0234,157.5506,156.9124,157.1621,37411.0
2017-12-06 11:30:00,169.75,170.66,169.66,170.6,30088.0,157.0234,157.8651,156.9401,157.8096,30088.0
2017-12-06 12:00:00,170.52,170.8,170.05,170.05,8451.0,157.7356,157.9946,157.3009,157.3009,8451.0
2017-12-06 12:30:00,170.04,170.82,169.86,170.62,12574.0,157.2916,158.0131,157.1251,157.8281,12574.0
2017-12-06 13:00:00,170.62,170.62,169.77,169.81,20095.0,157.8281,157.8281,157.0419,157.0789,20095.0
2017-12-06 13:30:00,169.83,170.66,169.8,170.33,27551.0,157.0974,157.8651,157.0696,157.5599,27551.0
2017-12-06 14:00:00,170.36,171.35,170.32,170.47,21465.0,157.5876,158.5034,157.5506,157.6894,21465.0
2017-12-06 14:30:00,170.51,170.91,170.37,170.78,25095.0,157.7264,158.0964,157.5969,157.9761,25095.0
2017-12-06 15:00:00,170.87,171.05,170.56,170.9,26335.0,158.0594,158.2259,157.7726,158.0871,26335.0
2017-12-06 15:30:00,170.93,171.06,170.54,170.67,85307.0,158.1149,158.2351,157.7541,157.8744,85307.0
2017-12-07 09:30:00,170.43,172.83,170.43,172.28,87866.0,157.6524,159.8724,157.6524,159.3637,87866.0
2017-12-07 10:00:00,172.1,172.28,171.41,172.21,48581.0,159.1972,159.3637,158.5589,159.2989,48581.0
2017-12-07 10:30:00,172.25,172.38,171.99,172.22,36705.0,159.3359,159.4562,159.0954,159.3082,36705.0
2017-12-07 11:00:00,172.18,172.21,171.32,171.84,34779.0,159.2712,159.2989,158.4756,158.9567,34779.0
2017-12-07 11:30:00,171.83,172.43,171.74,172.39,33607.0,158.9474,159.5024,158.8642,159.4654,33607.0
2017-12-07 12:00:00,172.4,172.47,171.46,171.68,15795.0,159.4747,159.5394,158.6052,158.8087,15795.0
2017-12-07 12:30:00,171.79,172.53,171.79,172.05,11205.0,158.9104,159.5949,158.9104,159.1509,11205.0
2017-12-07 13:00:00,172.14,172.34,171.71,172.25,19352.0,159.2342,159.4192,158.8364,159.3359,19352.0
2017-12-07 13:30:00,172.13,172.28,171.87,171.99,9043.0,159.2249,159.3637,158.9844,159.0954,9043.0
2017-12-07 14:00:00,172.0,172.04,170.83,170.83,15328.0,159.1047,159.1417,158.0224,158.0224,15328.0
2017-12-07 14:30:00,170.83,171.74,170.72,171.65,14565.0,158.0224,158.8642,157.9206,158.7809,14565.0
2017-12-07 15:00:00,171.73,172.13,171.6,171.95,26940.0,158.8549,159.2249,158.7347,159.0584,26940.0
2017-12-07 15:30:00,171.87,172.3,171.74,172.17,62182.0,158.9844,159.3822,158.8642,159.2619,62182.0
2017-12-08 09:30:00,173.83,174.54,173.39,173.55,63950.0,160.7975,161.4542,160.3905,160.5385,63950.0
2017-12-08 10:00:00,173.54,173.66,172.09,172.34,39649.0,160.5292,160.6402,159.1879,159.4192,39649.0
2017-12-08 10:30:00,172.45,173.17,172.29,173.17,31387.0,159.5209,160.1869,159.3729,160.1869,31387.0
2017-12-08 11:00:00,173.2,173.2,172.82,172.93,41543.0,160.2147,160.2147,159.8632,159.9649,41543.0
2017-12-08 11:30:00,172.94,173.17,172.48,172.48,22160.0,159.9742,160.1869,159.5487,159.5487,22160.0
2017-12-08 12:00:00,172.4,173.12,172.37,172.98,13743.0,159.4747,160.1407,159.4469,160.0112,13743.0
2017-12-08 12:30:00,172.99,173.06,172.66,172.76,9811.0,160.0204,160.0852,159.7152,159.8077,9811.0
2017-12-08 13:00:00,172.72,173.37,172.56,173.09,9659.0,159.7707,160.372,159.6227,160.1129,9659.0
2017-12-08 13:30:00,173.07,173.08,172.73,172.84,14286.0,160.0944,160.1037,159.7799,159.8817,14286.0
2017-12-08 14:00:00,172.82,172.84,172.21,172.52,17667.0,159.8632,159.8817,159.2989,159.5857,17667.0
2017-12-08 14:30:00,172.58,172.73,172.28,172.36,11573.0,159.6412,159.7799,159.3637,159.4377,11573.0
2017-12-08 15:00:00,172.24,172.55,172.1,172.22,16098.0,159.3267,159.6134,159.1972,159.3082,16098.0
2017-12-08 15:30:00,172.19,172.3,171.77,171.98,64277.0,159.2804,159.3822,158.8919,159.0862,64277.0
2017-12-11 09:30:00,172.53,173.24,172.26,172.98,106736.0,159.5949,160.2517,159.3452,160.0112,106736.0
2017-12-11 10:00:00,172.94,173.07,172.45,172.82,64417.0,159.9742,160.0944,159.5209,159.8632,64417.0
2017-12-11 10:30:00,172.83,173.23,172.72,173.04,55918.0,159.8724,160.2425,159.7707,160.0667,55918.0
2017-12-11 11:00:00,173.05,173.49,172.94,173.39,49879.0,160.0759,160.483,159.9742,160.3905,49879.0
2017-12-11 11:30:00,173.33,173.75,172.87,173.67,26795.0,160.335,160.7235,159.9094,160.6495,26795.0
2017-12-11 12:00:00,173.64,174.26,173.52,174.22,24714.0,160.6217,161.1952,160.5107,161.1582,24714.0
2017-12-11 12:30:00,174.29,174.62,174.09,174.27,14927.0,161.223,161.5282,161.038,161.2045,14927.0
2017-12-11 13:00:00,174.19,174.2,173.82,173.9,39715.0,161.1305,161.1397,160.7882,160.8622,39715.0
2017-12-11 13:30:00,174.02,174.3,173.81,173.9,23208.0,160.9732,161.2322,160.779,160.8622,23208.0
2017-12-11 14:00:00,173.83,174.27,173.82,174.04,37662.0,160.7975,161.2045,160.7882,160.9917,37662.0
2017-12-11 14:30:00,174.05,174.49,173.83,174.35,32167.0,161.001,161.408,160.7975,161.2785,32167.0
2017-12-11 15:00:00,174.4,174.98,174.29,174.91,91601.0,161.3247,161.8612,161.223,161.7965,91601.0
2017-12-11 15:30:00,174.91,175.41,174.64,175.09,212405.0,161.7965,162.259,161.5467,161.963,212405.0
2017-12-12 09:30:00,173.3,173.48,172.36,172.49,111481.0,160.3072,160.4737,159.4377,159.5579,111481.0
2017-12-12 10:00:00,172.55,173.12,172.28,172.34,54316.0,159.6134,160.1407,159.3637,159.4192,54316.0
2017-12-12 10:30:00,172.35,172.97,172.21,172.68,74414.0,159.4284,160.0019,159.2989,159.7337,74414.0
2017-12-12 11:00:00,172.72,173.1,172.59,173.06,66574.0,159.7707,160.1222,159.6504,160.0852,66574.0
2017-12-12 11:30:00,173.18,173.58,172.9,173.33,37278.0,160.1962,160.5662,159.9372,160.335,37278.0
2017-12-12 12:00:00,173.38,173.56,172.67,172.67,26085.0,160.3812,160.5477,159.7244,159.7244,26085.0
2017-12-12 12:30:00,172.79,173.27,172.62,173.18,37724.0,159.8354,160.2795,159.6782,160.1962,37724.0
2017-12-12 13:00:00,173.19,173.54,173.09,173.18,25034.0,160.2054,160.5292,160.1129,160.1962,25034.0
2017-12-12 13:30:00,173.18,173.41,172.49,172.7,23942.0,160.1962,160.409,159.5579,159.7522,23942.0
2017-12-12 14:00:00,172.56,172.92,172.39,172.64,16755.0,159.6227,159.9557,159.4654,159.6967,16755.0
2017-12-12 14:30:00,172.81,172.81,172.2,172.2,22552.0,159.8539,159.8539,159.2897,159.2897,22552.0
2017-12-12 15:00:00,172.19,172.42,171.86,171.9,33606.0,159.2804,159.4932,158.9752,159.0122,33606.0
2017-12-12 15:30:00,171.91,172.33,171.8,172.14,91791.0,159.0214,159.4099,158.9197,159.2342,91791.0
2017-12-13 09:30:00,173.35,174.54,173.01,174.26,109432.0,160.3535,161.4542,160.0389,161.1952,109432.0
2017-12-13 10:00:00,174.2,174.26,173.7,174.11,96557.0,161.1397,161.1952,160.6772,161.0565,96557.0
2017-12-13 10:30:00,174.03,174.38,173.76,174.06,69564.0,160.9825,161.3062,160.7327,161.0102,69564.0
2017-12-13 11:00:00,174.0,174.27,173.8,173.9,51212.0,160.9547,161.2045,160.7697,160.8622,51212.0
2017-12-13 11:30:00,173.95,174.04,173.24,173.35,48251.0,160.9085,160.9917,160.2517,160.3535,48251.0
2017-12-13 12:00:00,173.33,173.33,172.83,173.18,20388.0,160.335,160.335,159.8724,160.1962,20388.0
2017-12-13 12:30:00,173.08,173.14,172.62,172.8,9239.0,160.1037,160.1592,159.6782,159.8447,9239.0
2017-12-13 13:00:00,172.88,172.94,172.48,172.48,9283.0,159.9187,159.9742,159.5487,159.5487,9283.0
2017-12-13 13:30:00,172.47,172.64,172.38,172.63,11269.0,159.5394,159.6967,159.4562,159.6874,11269.0
2017-12-13 14:00:00,172.66,173.26,172.66,172.96,17002.0,159.7152,160.2702,159.7152,159.9927,17002.0
2017-12-13 14:30:00,173.1,173.57,173.0,173.44,18385.0,160.1222,160.557,160.0297,160.4367,18385.0
2017-12-13 15:00:00,173.43,173.64,173.28,173.38,26838.0,160.4275,160.6217,160.2887,160.3812,26838.0
2017-12-13 15:30:00,173.33,173.66,173.28,173.29,66329.0,160.335,160.6402,160.2887,160.298,66329.0
2017-12-14 09:30:00,173.4,174.3,173.4,173.89,75458.0,160.3997,161.2322,160.3997,160.853,75458.0
2017-12-14 10:00:00,173.97,174.36,173.4,174.24,88140.0,160.927,161.2877,160.3997,161.1767,88140.0
2017-12-14 10:30:00,174.28,174.37,173.47,173.47,81026.0,161.2137,161.297,160.4645,160.4645,81026.0
2017-12-14 11:00:00,173.47,173.59,172.72,172.82,60114.0,160.4645,160.5755,159.7707,159.8632,60114.0
2017-12-14 11:30:00,172.82,173.06,172.25,172.75,53602.0,159.8632,160.0852,159.3359,159.7984,53602.0
2017-12-14 12:00:00,172.82,172.82,172.45,172.54,22013.0,159.8632,159.8632,159.5209,159.6042,22013.0
2017-12-14 12:30:00,172.59,172.8,172.43,172.58,17291.0,159.6504,159.8447,159.5024,159.6412,17291.0
2017-12-14 13:00:00,172.54,172.65,172.01,172.58,21551.0,159.6042,159.7059,159.1139,159.6412,21551.0
2017-12-14 13:30:00,172.55,172.69,172.14,172.14,31618.0,159.6134,159.7429,159.2342,159.2342,31618.0
2017-12-14 14:00:00,172.19,172.31,171.61,171.61,28853.0,159.2804,159.3914,158.7439,158.7439,28853.0
2017-12-14 14:30:00,171.65,172.15,171.62,172.15,36631.0,158.7809,159.2434,158.7532,159.2434,36631.0
2017-12-14 15:00:00,172.2,172.26,171.61,171.85,37426.0,159.2897,159.3452,158.7439,158.9659,37426.0
2017-12-14 15:30:00,171.86,172.34,171.81,172.04,79544.0,158.9752,159.4192,158.9289,159.1417,79544.0
2017-12-15 09:30:00,171.93,171.94,170.92,171.01,91112.0,159.0399,159.0492,158.1056,158.1889,91112.0
2017-12-15 10:00:00,171.01,172.04,170.85,171.72,71771.0,158.1889,159.1417,158.0409,158.8457,71771.0
2017-12-15 10:30:00,171.68,172.44,171.63,171.93,70118.0,158.8087,159.5117,158.7624,159.0399,70118.0
2017-12-15 11:00:00,171.94,172.41,171.8,172.17,36638.0,159.0492,159.4839,158.9197,159.2619,36638.0
2017-12-15 11:30:00,172.17,172.73,171.72,172.63,88745.0,159.2619,159.7799,158.8457,159.6874,88745.0
2017-12-15 12:00:00,172.72,173.11,172.67,173.03,46093.0,159.7707,160.1314,159.7244,160.0574,46093.0
2017-12-15 12:30:00,173.05,173.9,172.74,173.8,85396.0,160.0759,160.8622,159.7892,160.7697,85396.0
2017-12-15 13:00:00,173.75,173.99,173.54,173.57,24689.0,160.7235,160.9455,160.5292,160.557,24689.0
2017-12-15 13:30:00,173.55,173.78,173.43,173.74,21907.0,160.5385,160.7512,160.4275,160.7142,21907.0
2017-12-15 14:00:00,173.75,174.14,173.67,173.75,28507.0,160.7235,161.0842,160.6495,160.7235,28507.0
2017-12-15 14:30:00,173.69,173.94,173.47,173.74,27811.0,160.668,160.8992,160.4645,160.7142,27811.0
2017-12-15 15:00:00,173.74,174.09,173.55,173.93,47365.0,160.7142,161.038,160.5385,160.89,47365.0
2017-12-15 15:30:00,173.94,173.97,172.78,173.91,336730.0,160.8992,160.927,159.8262,160.8715,336730.0
2017-12-18 09:30:00,175.47,175.75,174.96,175.16,98984.0,162.3145,162.5735,161.8427,162.0278,98984.0
2017-12-18 10:00:00,175.11,175.6,175.08,175.5,71329.0,161.9815,162.4348,161.9538,162.3423,71329.0
2017-12-18 10:30:00,175.46,175.75,175.18,175.71,52448.0,162.3053,162.5735,162.0463,162.5365,52448.0
2017-12-18 11:00:00,175.66,175.84,175.37,175.63,47352.0,162.4903,162.6568,162.222,162.4625,47352.0
2017-12-18 11:30:00,175.63,176.29,175.57,175.97,56247.0,162.4625,163.073,162.407,162.777,56247.0
2017-12-18 12:00:00,176.05,176.24,175.58,176.0,24074.0,162.851,163.0268,162.4163,162.8048,24074.0
2017-12-18 12:30:00,176.02,177.05,175.74,176.65,40627.0,162.8233,163.7761,162.5643,163.406,40627.0
2017-12-18 13:00:00,176.57,176.71,176.2,176.28,20526.0,163.332,163.4615,162.9898,163.0638,20526.0
2017-12-18 13:30:00,176.26,176.52,176.06,176.38,22499.0,163.0453,163.2858,162.8603,163.1563,22499.0
2017-12-18 14:00:00,176.4,176.5,175.99,176.33,22592.0,163.1748,163.2673,162.7955,163.11,22592.0
2017-12-18 14:30:00,176.37,176.48,176.07,176.48,28111.0,163.147,163.2488,162.8695,163.2488,28111.0
2017-12-18 15:00:00,176.39,176.43,175.96,176.0,28526.0,163.1655,163.2025,162.7678,162.8048,28526.0
2017-12-18 15:30:00,176.02,176.54,175.92,176.36,84291.0,162.8233,163.3043,162.7308,163.1378,84291.0
2017-12-19 09:30:00,176.14,176.82,175.85,176.25,98571.0,162.9343,163.5633,162.666,163.036,98571.0
2017-12-19 10:00:00,176.14,176.51,176.12,176.46,36516.0,162.9343,163.2765,162.9158,163.2303,36516.0
2017-12-19 10:30:00,176.51,176.9,176.39,176.47,51610.0,163.2765,163.6373,163.1655,163.2395,51610.0
2017-12-19 11:00:00,176.41,176.56,176.09,176.44,21735.0,163.184,163.3228,162.888,163.2118,21735.0
2017-12-19 11:30:00,176.43,176.43,176.0,176.06,42133.0,163.2025,163.2025,162.8048,162.8603,42133.0
2017-12-19 12:00:00,176.06,176.2,175.61,175.73,22371.0,162.8603,162.9898,162.444,162.555,22371.0
2017-12-19 12:30:00,175.71,176.58,175.71,176.57,17513.0,162.5365,163.3413,162.5365,163.332,17513.0
2017-12-19 13:00:00,176.57,176.91,176.34,176.81,14500.0,163.332,163.6465,163.1193,163.554,14500.0
2017-12-19 13:30:00,176.78,177.46,176.78,177.34,19028.0,163.5263,164.1553,163.5263,164.0443,19028.0
2017-12-19 14:00:00,177.28,177.49,176.99,177.45,26370.0,163.9888,164.1831,163.7206,164.1461,26370.0
2017-12-19 14:30:00,177.42,177.45,176.76,176.94,24241.0,164.1183,164.1461,163.5078,163.6743,24241.0
2017-12-19 15:00:00,176.93,177.0,176.35,176.83,39042.0,163.6651,163.7298,163.1285,163.5725,39042.0
2017-12-19 15:30:00,176.88,177.23,176.71,177.13,72442.0,163.6188,163.9426,163.4615,163.8501,72442.0
2017-12-20 09:30:00,177.06,177.49,175.71,176.71,117747.0,163.7853,164.1831,162.5365,163.4615,117747.0
2017-12-20 10:00:00,176.57,176.7,175.38,175.61,33093.0,163.332,163.4523,162.2313,162.444,33093.0
2017-12-20 10:30:00,175.66,175.66,174.56,174.57,31075.0,162.4903,162.4903,161.4727,161.482,31075.0
2017-12-20 11:00:00,174.67,175.6,174.67,175.57,45900.0,161.5745,162.4348,161.5745,162.407,45900.0
2017-12-20 11:30:00,175.6,176.04,175.5,175.95,19083.0,162.4348,162.8418,162.3423,162.7585,19083.0
2017-12-20 12:00:00,176.15,176.3,176.05,176.14,7493.0,162.9435,163.0823,162.851,162.9343,7493.0
2017-12-20 12:30:00,176.13,176.23,175.59,175.83,6207.0,162.925,163.0175,162.4255,162.6475,6207.0
2017-12-20 13:00:00,175.88,176.01,175.73,175.9,3116.0,162.6938,162.814,162.555,162.7123,3116.0
2017-12-20 13:30:00,175.85,175.99,175.68,175.81,5901.0,162.666,162.7955,162.5088,162.629,5901.0
2017-12-20 14:00:00,175.69,175.7,175.19,175.23,8973.0,162.518,162.5273,162.0555,162.0925,8973.0
2017-12-20 14:30:00,175.27,175.45,175.16,175.26,8799.0,162.1295,162.296,162.0278,162.1203,8799.0
2017-12-20 15:00:00,175.24,175.24,174.83,175.12,8525.0,162.1018,162.1018,161.7225,161.9908,8525.0
2017-12-20 15:30:00,175.11,175.41,175.06,175.17,44758.0,161.9815,162.259,161.9352,162.037,44758.0
2017-12-21 09:30:00,175.72,175.97,175.09,175.11,51144.0,162.5458,162.777,161.963,161.9815,51144.0
2017-12-21 10:00:00,175.2,175.25,174.68,175.07,30873.0,162.0648,162.111,161.5837,161.9445,30873.0
2017-12-21 10:30:00,175.17,175.43,174.76,174.76,16245.0,162.037,162.2775,161.6577,161.6577,16245.0
2017-12-21 11:00:00,174.92,175.76,174.87,175.49,34573.0,161.8057,162.5828,161.7595,162.333,34573.0
2017-12-21 11:30:00,175.5,175.68,175.2,175.21,10162.0,162.3423,162.5088,162.0648,162.074,10162.0
2017-12-21 12:00:00,175.08,175.24,174.79,175.15,36663.0,161.9538,162.1018,161.6855,162.0185,36663.0
2017-12-21 12:30:00,175.15,175.16,174.86,175.11,3548.0,162.0185,162.0278,161.7502,161.9815,3548.0
2017-12-21 13:00:00,175.09,175.18,174.91,175.06,5594.0,161.963,162.0463,161.7965,161.9352,5594.0
2017-12-21 13:30:00,175.11,175.11,174.79,174.87,6921.0,161.9815,161.9815,161.6855,161.7595,6921.0
2017-12-21 14:00:00,174.8,174.84,174.09,174.33,19422.0,161.6947,161.7317,161.038,161.26,19422.0
2017-12-21 14:30:00,174.26,174.45,174.04,174.3,8175.0,161.1952,161.371,160.9917,161.2322,8175.0
2017-12-21 15:00:00,174.39,174.61,174.12,174.61,11526.0,161.3155,161.519,161.0657,161.519,11526.0
2017-12-21 15:30:00,174.6,174.68,174.42,174.49,49150.0,161.5097,161.5837,161.3432,161.408,49150.0
2017-12-22 09:30:00,174.26,174.7,173.94,174.58,67141.0,161.1952,161.6022,160.8992,161.4912,67141.0
2017-12-22 10:00:00,174.53,174.68,174.33,174.56,21971.0,161.445,161.5837,161.26,161.4727,21971.0
2017-12-22 10:30:00,174.51,174.66,174.37,174.46,16104.0,161.4265,161.5652,161.297,161.3802,16104.0
2017-12-22 11:00:00,174.47,174.49,174.02,174.17,12891.0,161.3895,161.408,160.9732,161.112,12891.0
2017-12-22 11:30:00,174.12,174.6,173.71,174.47,25588.0,161.0657,161.5097,160.6865,161.3895,25588.0
2017-12-22 12:00:00,174.37,174.59,174.2,174.56,6462.0,161.297,161.5005,161.1397,161.4727,6462.0
2017-12-22 12:30:00,174.56,174.89,174.55,174.79,4085.0,161.4727,161.778,161.4635,161.6855,4085.0
2017-12-22 13:00:00,174.93,175.07,174.92,175.07,1550.0,161.815,161.9445,161.8057,161.9445,1550.0
2017-12-22 13:30:00,175.01,175.39,175.01,175.28,9066.0,161.889,162.2405,161.889,162.1388,9066.0
2017-12-22 14:00:00,175.23,175.29,175.07,175.1,7067.0,162.0925,162.148,161.9445,161.9723,7067.0
2017-12-22 14:30:00,175.05,175.08,174.86,174.9,10150.0,161.926,161.9538,161.7502,161.7872,10150.0
2017-12-22 15:00:00,174.93,175.12,174.93,175.04,9991.0,161.815,161.9908,161.815,161.9167,9991.0
2017-12-22 15:30:00,175.13,175.36,174.96,175.22,30465.0,162.0,162.2128,161.8427,162.0833,30465.0
2017-12-26 09:30:00,173.65,173.7,171.38,171.78,32892.0,160.631,160.6772,158.5311,158.9012,32892.0
2017-12-26 10:00:00,171.86,172.77,171.7,172.62,20048.0,158.9752,159.8169,158.8272,159.6782,20048.0
2017-12-26 10:30:00,172.53,172.69,172.03,172.06,9089.0,159.5949,159.7429,159.1324,159.1602,9089.0
2017-12-26 11:00:00,172.0,172.74,171.83,172.65,10395.0,159.1047,159.7892,158.9474,159.7059,10395.0
2017-12-26 11:30:00,172.54,173.14,172.44,172.93,9965.0,159.6042,160.1592,159.5117,159.9649,9965.0
2017-12-26 12:00:00,172.99,173.24,172.78,172.95,9749.0,160.0204,160.2517,159.8262,159.9834,9749.0
2017-12-26 12:30:00,172.95,173.53,172.93,173.17,9768.0,159.9834,160.52,159.9649,160.1869,9768.0
2017-12-26 13:00:00,173.16,173.41,172.97,173.06,12724.0,160.1777,160.409,160.0019,160.0852,12724.0
2017-12-26 13:30:00,173.11,173.57,173.03,173.47,15699.0,160.1314,160.557,160.0574,160.4645,15699.0
2017-12-26 14:00:00,173.34,173.5,173.22,173.5,14265.0,160.3442,160.4922,160.2332,160.4922,14265.0
2017-12-26 14:30:00,173.51,173.53,173.15,173.27,10380.0,160.5015,160.52,160.1684,160.2795,10380.0
2017-12-26 15:00:00,173.25,173.29,173.13,173.13,12752.0,160.261,160.298,160.1499,160.1499,12752.0
2017-12-26 15:30:00,173.2,173.25,173.0,173.02,33891.0,160.2147,160.261,160.0297,160.0482,33891.0
2017-12-27 09:30:00,173.2,174.15,172.92,174.08,66560.0,160.2147,161.0935,159.9557,161.0287,66560.0
2017-12-27 10:00:00,174.13,174.62,173.98,174.45,24587.0,161.075,161.5282,160.9362,161.371,24587.0
2017-12-27 10:30:00,174.5,174.69,174.2,174.2,16097.0,161.4172,161.593,161.1397,161.1397,16097.0
2017-12-27 11:00:00,174.2,174.44,174.1,174.13,13725.0,161.1397,161.3617,161.0472,161.075,13725.0
2017-12-27 11:30:00,174.21,174.37,173.89,173.89,19418.0,161.149,161.297,160.853,160.853,19418.0
2017-12-27 12:00:00,173.75,174.03,173.71,173.75,14095.0,160.7235,160.9825,160.6865,160.7235,14095.0
2017-12-27 12:30:00,173.86,174.23,173.85,173.99,5577.0,160.8252,161.1675,160.816,160.9455,5577.0
2017-12-27 13:00:00,173.89,173.97,173.79,173.82,9320.0,160.853,160.927,160.7605,160.7882,9320.0
2017-12-27 13:30:00,173.83,173.85,173.59,173.84,5307.0,160.7975,160.816,160.5755,160.8067,5307.0
2017-12-27 14:00:00,173.88,174.11,173.78,173.95,11952.0,160.8437,161.0565,160.7512,160.9085,11952.0
2017-12-27 14:30:00,173.96,173.97,173.72,173.75,5023.0,160.9177,160.927,160.6957,160.7235,5023.0
2017-12-27 15:00:00,173.79,174.17,173.76,174.08,11982.0,160.7605,161.112,160.7327,161.0287,11982.0
2017-12-27 15:30:00,174.07,174.12,173.73,174.12,38648.0,161.0195,161.0657,160.705,161.0657,38648.0
2017-12-28 09:30:00,174.11,174.71,174.11,174.5,56089.0,161.0565,161.6115,161.0565,161.4172,56089.0
2017-12-28 10:00:00,174.53,174.62,174.15,174.33,55392.0,161.445,161.5282,161.0935,161.26,55392.0
2017-12-28 10:30:00,174.4,174.45,174.08,174.17,19014.0,161.3247,161.371,161.0287,161.112,19014.0
2017-12-28 11:00:00,174.19,174.21,173.83,173.85,56470.0,161.1305,161.149,160.7975,160.816,56470.0
2017-12-28 11:30:00,173.92,174.45,173.86,174.43,11338.0,160.8807,161.371,160.8252,161.3525,11338.0
2017-12-28 12:00:00,174.43,174.58,174.41,174.47,11506.0,161.3525,161.4912,161.334,161.3895,11506.0
2017-12-28 12:30:00,174.49,174.59,174.4,174.49,15880.0,161.408,161.5005,161.3247,161.408,15880.0
2017-12-28 13:00:00,174.48,174.49,174.19,174.24,12062.0,161.3987,161.408,161.1305,161.1767,12062.0
2017-12-28 13:30:00,174.26,174.28,174.02,174.14,6650.0,161.1952,161.2137,160.9732,161.0842,6650.0
2017-12-28 14:00:00,174.18,174.21,174.01,174.02,11760.0,161.1212,161.149,160.964,160.9732,11760.0
2017-12-28 14:30:00,174.03,174.28,174.03,174.13,4900.0,160.9825,161.2137,160.9825,161.075,4900.0
2017-12-28 15:00:00,174.15,174.15,173.76,173.77,17863.0,161.0935,161.0935,160.7327,160.742,17863.0
2017-12-28 15:30:00,173.77,174.3,173.66,174.18,32923.0,160.742,161.2322,160.6402,161.1212,32923.0
2017-12-29 09:30:00,174.61,174.78,174.21,174.31,29221.0,161.519,161.6762,161.149,161.2415,29221.0
2017-12-29 10:00:00,174.29,174.5,174.09,174.11,6386.0,161.223,161.4172,161.038,161.0565,6386.0
2017-12-29 10:30:00,174.07,174.46,174.03,174.23,12745.0,161.0195,161.3802,160.9825,161.1675,12745.0
2017-12-29 11:00:00,174.28,174.43,174.05,174.43,9857.0,161.2137,161.3525,161.001,161.3525,9857.0
2017-12-29 11:30:00,174.44,174.7,174.29,174.7,11511.0,161.3617,161.6022,161.223,161.6022,11511.0
2017-12-29 12:00:00,174.73,174.83,174.67,174.69,2344.0,161.63,161.7225,161.5745,161.593,2344.0
2017-12-29 12:30:00,174.7,174.86,174.54,174.64,6475.0,161.6022,161.7502,161.4542,161.5467,6475.0
2017-12-29 13:00:00,174.59,174.85,174.55,174.85,1600.0,161.5005,161.741,161.4635,161.741,1600.0
2017-12-29 13:30:00,174.81,174.81,174.6,174.63,3368.0,161.704,161.704,161.5097,161.5375,3368.0
2017-12-29 14:00:00,174.69,174.87,174.61,174.72,3008.0,161.593,161.7595,161.519,161.6207,3008.0
2017-12-29 14:30:00,174.74,174.74,174.36,174.36,6006.0,161.6392,161.6392,161.2877,161.2877,6006.0
2017-12-29 15:00:00,174.4,174.56,174.24,174.24,7402.0,161.3247,161.4727,161.1767,161.1767,7402.0
2017-12-29 15:30:00,174.21,174.64,173.72,173.84,36539.0,161.149,161.5467,160.6957,160.8067,36539.0
2018-01-02 09:30:00,174.14,175.65,173.98,175.37,129041.0,161.0842,162.481,160.9362,162.222,129041.0
2018-01-02 10:00:00,175.41,176.14,175.39,175.96,36795.0,162.259,162.9343,162.2405,162.7678,36795.0
2018-01-02 10:30:00,176.1,176.26,175.66,176.14,24209.0,162.8973,163.0453,162.4903,162.9343,24209.0
2018-01-02 11:00:00,176.22,176.65,175.76,175.79,37675.0,163.0083,163.406,162.5828,162.6105,37675.0
2018-01-02 11:30:00,175.91,176.28,175.71,176.21,26746.0,162.7215,163.0638,162.5365,162.999,26746.0
2018-01-02 12:00:00,176.21,176.51,176.15,176.39,16720.0,162.999,163.2765,162.9435,163.1655,16720.0
2018-01-02 12:30:00,176.38,176.41,176.13,176.14,15088.0,163.1563,163.184,162.925,162.9343,15088.0
2018-01-02 13:00:00,176.19,176.63,176.19,176.59,18489.0,162.9805,163.3875,162.9805,163.3505,18489.0
2018-01-02 13:30:00,176.55,176.77,176.38,176.69,10924.0,163.3135,163.517,163.1563,163.443,10924.0
2018-01-02 14:00:00,176.67,177.25,176.67,177.14,41702.0,163.4245,163.9611,163.4245,163.8593,41702.0
2018-01-02 14:30:00,177.15,177.41,177.14,177.34,32055.0,163.8686,164.1091,163.8593,164.0443,32055.0
2018-01-02 15:00:00,177.34,177.54,177.29,177.47,44556.0,164.0443,164.2293,163.9981,164.1646,44556.0
2018-01-02 15:30:00,177.43,177.84,177.42,177.75,86154.0,164.1276,164.5068,164.1183,164.4236,86154.0
2018-01-03 09:30:00,177.73,179.12,177.68,178.99,105415.0,164.4051,165.6909,164.3588,165.5706,105415.0
2018-01-03 10:00:00,178.9,179.57,178.04,178.2,52423.0,165.4874,166.1071,164.6918,164.8398,52423.0
2018-01-03 10:30:00,178.21,178.79,178.18,178.27,16668.0,164.8491,165.3856,164.8213,164.9046,16668.0
2018-01-03 11:00:00,178.26,178.72,178.26,178.35,42350.0,164.8953,165.3208,164.8953,164.9786,42350.0
2018-01-03 11:30:00,178.36,178.47,178.09,178.09,27828.0,164.9878,165.0896,164.7381,164.7381,27828.0
2018-01-03 12:00:00,178.06,178.33,177.94,178.23,25450.0,164.7103,164.9601,164.5993,164.8676,25450.0
2018-01-03 12:30:00,178.23,178.94,178.23,178.74,21495.0,164.8676,165.5244,164.8676,165.3393,21495.0
2018-01-03 13:00:00,178.74,179.08,178.63,178.94,36074.0,165.3393,165.6539,165.2376,165.5244,36074.0
2018-01-03 13:30:00,178.92,178.99,178.73,178.92,34334.0,165.5059,165.5706,165.3301,165.5059,34334.0
2018-01-03 14:00:00,178.92,179.52,178.89,179.43,40316.0,165.5059,166.0609,165.4781,165.9776,40316.0
2018-01-03 14:30:00,179.35,179.58,179.19,179.55,41460.0,165.9036,166.1164,165.7556,166.0886,41460.0
2018-01-03 15:00:00,179.46,179.56,178.9,179.28,41503.0,166.0054,166.0979,165.4874,165.8389,41503.0
2018-01-03 15:30:00,179.27,179.4,178.94,179.09,80600.0,165.8296,165.9499,165.5244,165.6631,80600.0
2018-01-04 09:30:00,180.49,181.77,179.99,180.32,116083.0,166.9581,168.1422,166.4956,166.8009,116083.0
2018-01-04 10:00:00,180.55,180.87,179.4,180.81,84239.0,167.0136,167.3097,165.9499,167.2542,84239.0
2018-01-04 10:30:00,180.87,181.36,180.79,181.14,44347.0,167.3097,167.7629,167.2357,167.5594,44347.0
2018-01-04 11:00:00,181.13,181.27,180.68,180.82,62162.0,167.5502,167.6797,167.1339,167.2634,62162.0
2018-01-04 11:30:00,180.91,181.13,180.73,180.99,24407.0,167.3467,167.5502,167.1802,167.4207,24407.0
2018-01-04 12:00:00,181.04,181.49,180.66,180.83,19196.0,167.4669,167.8832,167.1154,167.2727,19196.0
2018-01-04 12:30:00,180.82,180.87,180.38,180.5,17017.0,167.2634,167.3097,166.8564,166.9674,17017.0
2018-01-04 13:00:00,180.57,180.65,180.16,180.27,11950.0,167.0321,167.1062,166.6529,166.7546,11950.0
2018-01-04 13:30:00,180.2,180.42,180.05,180.12,9355.0,166.6899,166.8934,166.5511,166.6159,9355.0
2018-01-04 14:00:00,180.17,180.28,179.83,179.88,14375.0,166.6621,166.7639,166.3476,166.3939,14375.0
2018-01-04 14:30:00,179.89,180.25,179.86,180.11,16459.0,166.4031,166.7361,166.3754,166.6066,16459.0
2018-01-04 15:00:00,180.12,180.55,180.04,180.45,25216.0,166.6159,167.0136,166.5419,166.9211,25216.0
2018-01-04 15:30:00,180.45,180.77,180.32,180.69,58122.0,166.9211,167.2172,166.8009,167.1432,58122.0
2018-01-05 09:30:00,180.84,181.69,180.75,181.28,75232.0,167.2819,168.0682,167.1987,167.6889,75232.0
2018-01-05 10:00:00,181.31,181.65,181.28,181.41,15661.0,167.7167,168.0312,167.6889,167.8092,15661.0
2018-01-05 10:30:00,181.48,182.42,181.4,182.26,51073.0,167.8739,168.7434,167.7999,168.5954,51073.0
2018-01-05 11:00:00,182.18,182.59,182.1,182.41,35886.0,168.5214,168.9007,168.4474,168.7342,35886.0
2018-01-05 11:30:00,182.4,183.3,182.23,183.3,30917.0,168.7249,169.5575,168.5677,169.5575,30917.0
2018-01-05 12:00:00,183.14,183.22,182.98,183.06,12496.0,169.4095,169.4835,169.2615,169.3355,12496.0
2018-01-05 12:30:00,183.05,183.23,182.97,183.23,14898.0,169.3262,169.4927,169.2522,169.4927,14898.0
2018-01-05 13:00:00,183.24,183.45,183.0,183.25,12045.0,169.502,169.6962,169.28,169.5112,12045.0
2018-01-05 13:30:00,183.18,183.22,183.03,183.22,6930.0,169.4465,169.4835,169.3077,169.4835,6930.0
2018-01-05 14:00:00,183.16,183.21,183.02,183.19,18398.0,169.428,169.4742,169.2985,169.4557,18398.0
2018-01-05 14:30:00,183.21,183.3,183.08,183.19,10664.0,169.4742,169.5575,169.354,169.4557,10664.0
2018-01-05 15:00:00,183.25,183.25,182.74,182.93,30395.0,169.5112,169.5112,169.0395,169.2152,30395.0
2018-01-05 15:30:00,182.96,182.96,182.62,182.83,54090.0,169.243,169.243,168.9285,169.1227,54090.0
2018-01-08 09:30:00,183.19,183.54,182.81,183.47,115375.0,169.4557,169.7795,169.1042,169.7147,115375.0
2018-01-08 10:00:00,183.5,184.05,183.27,183.97,57645.0,169.7425,170.2512,169.5297,170.1772,57645.0
2018-01-08 10:30:00,183.95,183.95,183.47,183.81,55005.0,170.1587,170.1587,169.7147,170.0292,55005.0
2018-01-08 11:00:00,183.78,184.14,183.61,184.09,17139.0,170.0015,170.3345,169.8442,170.2882,17139.0
2018-01-08 11:30:00,184.13,184.46,183.8,183.8,18354.0,170.3252,170.6305,170.02,170.02,18354.0
2018-01-08 12:00:00,183.85,184.2,183.82,184.2,6403.0,170.0662,170.39,170.0385,170.39,6403.0
2018-01-08 12:30:00,184.2,184.2,183.79,183.97,5589.0,170.39,170.39,170.0107,170.1772,5589.0
2018-01-08 13:00:00,184.05,184.12,183.7,183.76,26766.0,170.2512,170.316,169.9275,169.983,26766.0
2018-01-08 13:30:00,183.78,183.84,183.69,183.77,43976.0,170.0015,170.057,169.9182,169.9922,43976.0
2018-01-08 14:00:00,183.8,183.89,183.65,183.65,49876.0,170.02,170.1032,169.8812,169.8812,49876.0
2018-01-08 14:30:00,183.71,183.84,183.56,183.56,5135.0,169.9367,170.057,169.798,169.798,5135.0
2018-01-08 15:00:00,183.52,183.8,183.36,183.75,21944.0,169.761,170.02,169.613,169.9737,21944.0
2018-01-08 15:30:00,183.64,183.99,183.53,183.78,73972.0,169.872,170.1957,169.7702,170.0015,73972.0
2018-01-09 09:30:00,184.07,184.17,181.77,181.85,182098.0,170.2697,170.3622,168.1422,168.2162,182098.0
2018-01-09 10:00:00,181.91,182.52,181.59,182.27,65033.0,168.2717,168.836,167.9757,168.6047,65033.0
2018-01-09 10:30:00,182.34,182.54,181.9,182.16,57498.0,168.6694,168.8545,168.2624,168.5029,57498.0
2018-01-09 11:00:00,182.28,183.0,182.2,183.0,69036.0,168.6139,169.28,168.5399,169.28,69036.0
2018-01-09 11:30:00,182.98,183.02,182.18,182.21,16256.0,169.2615,169.2985,168.5214,168.5492,16256.0
2018-01-09 12:00:00,182.15,182.17,181.24,181.34,19847.0,168.4937,168.5122,167.6519,167.7444,19847.0
2018-01-09 12:30:00,181.44,182.31,181.44,182.31,14400.0,167.8369,168.6417,167.8369,168.6417,14400.0
2018-01-09 13:00:00,182.35,182.48,182.27,182.36,7778.0,168.6787,168.799,168.6047,168.6879,7778.0
2018-01-09 13:30:00,182.51,182.68,182.38,182.57,6015.0,168.8267,168.984,168.7064,168.8822,6015.0
2018-01-09 14:00:00,182.55,182.8,182.51,182.74,8263.0,168.8637,169.095,168.8267,169.0395,8263.0
2018-01-09 14:30:00,182.87,182.96,182.74,182.82,9897.0,169.1597,169.243,169.0395,169.1135,9897.0
2018-01-09 15:00:00,182.78,183.11,182.7,182.73,14921.0,169.0765,169.3817,169.0025,169.0302,14921.0
2018-01-09 15:30:00,182.76,183.27,182.74,182.85,35437.0,169.058,169.5297,169.0395,169.1412,35437.0
2018-01-10 09:30:00,181.39,181.55,180.25,180.46,110333.0,167.7907,167.9387,166.7361,166.9304,110333.0
2018-01-10 10:00:00,180.52,180.68,179.98,179.98,49376.0,166.9859,167.1339,166.4864,166.4864,49376.0
2018-01-10 10:30:00,179.97,180.15,179.32,180.03,67774.0,166.4771,166.6436,165.8759,166.5326,67774.0
2018-01-10 11:00:00,180.0,180.3,179.73,180.04,77154.0,166.5049,166.7824,166.2551,166.5419,77154.0
2018-01-10 11:30:00,180.08,180.15,179.62,180.12,30222.0,166.5789,166.6436,166.1534,166.6159,30222.0
2018-01-10 12:00:00,180.12,180.45,179.88,180.37,15535.0,166.6159,166.9211,166.3939,166.8471,15535.0
2018-01-10 12:30:00,180.47,180.65,180.11,180.41,19490.0,166.9396,167.1062,166.6066,166.8841,19490.0
2018-01-10 13:00:00,180.47,180.58,180.31,180.57,8122.0,166.9396,167.0414,166.7916,167.0321,8122.0
2018-01-10 13:30:00,180.42,180.84,180.42,180.75,8670.0,166.8934,167.2819,166.8934,167.1987,8670.0
2018-01-10 14:00:00,180.85,180.93,180.19,180.19,10214.0,167.2912,167.3652,166.6806,166.6806,10214.0
2018-01-10 14:30:00,180.19,180.59,180.1,180.55,9994.0,166.6806,167.0506,166.5974,167.0136,9994.0
2018-01-10 15:00:00,180.6,180.73,180.02,180.18,11884.0,167.0599,167.1802,166.5234,166.6714,11884.0
2018-01-10 15:30:00,180.25,180.83,180.24,180.81,59627.0,166.7361,167.2727,166.7269,167.2542,59627.0
2018-01-11 09:30:00,180.08,180.23,179.32,179.46,73133.0,166.5789,166.7176,165.8759,166.0054,73133.0
2018-01-11 10:00:00,179.52,179.66,178.6,178.65,47229.0,166.0609,166.1904,165.2098,165.2561,47229.0
2018-01-11 10:30:00,178.61,179.16,178.36,178.59,53612.0,165.2191,165.7279,164.9878,165.2006,53612.0
2018-01-11 11:00:00,178.56,178.94,178.45,178.94,42536.0,165.1728,165.5244,165.0711,165.5244,42536.0
2018-01-11 11:30:00,178.82,178.92,178.42,178.59,27689.0,165.4134,165.5059,165.0433,165.2006,27689.0
2018-01-11 12:00:00,178.51,178.51,178.21,178.49,10550.0,165.1266,165.1266,164.8491,165.1081,10550.0
2018-01-11 12:30:00,178.49,178.75,178.47,178.74,16797.0,165.1081,165.3486,165.0896,165.3393,16797.0
2018-01-11 13:00:00,178.81,178.85,178.25,178.44,5100.0,165.4041,165.4411,164.8861,165.0618,5100.0
2018-01-11 13:30:00,178.55,178.58,177.91,178.13,9981.0,165.1636,165.1913,164.5716,164.7751,9981.0
2018-01-11 14:00:00,178.05,178.57,177.99,178.4,11803.0,164.7011,165.1821,164.6456,165.0248,11803.0
2018-01-11 14:30:00,178.46,178.46,178.21,178.29,18935.0,165.0803,165.0803,164.8491,164.9231,18935.0
2018-01-11 15:00:00,178.27,178.53,178.13,178.53,17933.0,164.9046,165.1451,164.7751,165.1451,17933.0
2018-01-11 15:30:00,178.53,178.65,178.23,178.55,62059.0,165.1451,165.2561,164.8676,165.1636,62059.0
2018-01-12 09:30:00,181.11,181.23,179.94,180.37,78284.0,167.5317,167.6427,166.4494,166.8471,78284.0
2018-01-12 10:00:00,180.44,180.98,180.35,180.87,33352.0,166.9119,167.4114,166.8286,167.3097,33352.0
2018-01-12 10:30:00,180.95,181.47,180.86,181.15,48099.0,167.3837,167.8647,167.3004,167.5687,48099.0
2018-01-12 11:00:00,181.09,181.23,180.7,181.08,15555.0,167.5132,167.6427,167.1524,167.5039,15555.0
2018-01-12 11:30:00,181.04,181.35,180.92,180.95,11316.0,167.4669,167.7537,167.3559,167.3837,11316.0
2018-01-12 12:00:00,181.04,181.07,180.46,180.46,16438.0,167.4669,167.4947,166.9304,166.9304,16438.0
2018-01-12 12:30:00,180.48,180.84,180.48,180.65,35702.0,166.9489,167.2819,166.9489,167.1062,35702.0
2018-01-12 13:00:00,180.57,180.6,180.31,180.34,9257.0,167.0321,167.0599,166.7916,166.8194,9257.0
2018-01-12 13:30:00,180.34,180.78,180.34,180.52,97302.0,166.8194,167.2264,166.8194,166.9859,97302.0
2018-01-12 14:00:00,180.47,180.82,180.42,180.75,18079.0,166.9396,167.2634,166.8934,167.1987,18079.0
2018-01-12 14:30:00,180.83,180.94,180.6,180.92,17795.0,167.2727,167.3744,167.0599,167.3559,17795.0
2018-01-12 15:00:00,180.92,181.08,180.68,180.84,38804.0,167.3559,167.5039,167.1339,167.2819,38804.0
2018-01-12 15:30:00,180.81,181.11,180.6,180.88,95013.0,167.2542,167.5317,167.0599,167.3189,95013.0
2018-01-16 09:30:00,187.69,188.33,187.54,187.98,267266.0,173.6183,174.2104,173.4796,173.8866,267266.0
2018-01-16 10:00:00,187.96,188.5,187.83,188.06,114908.0,173.8681,174.3676,173.7478,173.9606,114908.0
2018-01-16 10:30:00,188.07,188.38,187.68,188.31,80940.0,173.9699,174.2566,173.6091,174.1919,80940.0
2018-01-16 11:00:00,188.24,188.36,187.68,187.97,84417.0,174.1271,174.2381,173.6091,173.8773,84417.0
2018-01-16 11:30:00,187.95,187.95,186.86,186.96,59703.0,173.8588,173.8588,172.8506,172.9431,59703.0
2018-01-16 12:00:00,186.94,187.67,186.78,186.99,40796.0,172.9246,173.5998,172.7766,172.9708,40796.0
2018-01-16 12:30:00,186.9,187.58,186.61,186.72,45372.0,172.8876,173.5166,172.6193,172.7211,45372.0
2018-01-16 13:00:00,186.65,187.36,186.45,187.06,48789.0,172.6563,173.3131,172.4713,173.0356,48789.0
2018-01-16 13:30:00,187.08,187.38,186.6,186.87,34592.0,173.0541,173.3316,172.6101,172.8598,34592.0
2018-01-16 14:00:00,186.87,186.87,186.16,186.16,48026.0,172.8598,172.8598,172.2031,172.2031,48026.0
2018-01-16 14:30:00,186.07,186.29,185.26,185.38,47118.0,172.1198,172.3233,171.3705,171.4815,47118.0
2018-01-16 15:00:00,185.37,186.3,185.26,186.27,49064.0,171.4723,172.3326,171.3705,172.3048,49064.0
2018-01-16 15:30:00,186.24,187.03,185.71,186.38,182926.0,172.2771,173.0078,171.7868,172.4066,182926.0
2018-01-17 09:30:00,194.99,197.96,194.76,197.26,613381.0,180.371,183.1184,180.1583,182.4709,613381.0
2018-01-17 10:00:00,197.3,198.09,196.96,197.21,201060.0,182.5079,183.2386,182.1933,182.4246,201060.0
2018-01-17 10:30:00,197.23,197.43,196.26,196.8,127983.0,182.4431,182.6281,181.5458,182.0453,127983.0
2018-01-17 11:00:00,196.82,198.05,196.3,197.58,93969.0,182.0638,183.2016,181.5828,182.7669,93969.0
2018-01-17 11:30:00,197.59,197.82,196.59,196.91,79780.0,182.7761,182.9889,181.8511,182.1471,79780.0
2018-01-17 12:00:00,196.77,197.62,196.77,197.03,51394.0,182.0176,182.8039,182.0176,182.2581,51394.0
2018-01-17 12:30:00,196.99,197.59,196.5,197.59,86046.0,182.2211,182.7761,181.7678,182.7761,86046.0
2018-01-17 13:00:00,197.63,199.49,197.56,199.37,134170.0,182.8131,184.5337,182.7484,184.4227,134170.0
2018-01-17 13:30:00,199.41,199.68,198.54,198.89,103125.0,184.4597,184.7094,183.6549,183.9786,103125.0
2018-01-17 14:00:00,198.87,200.65,198.87,200.44,110827.0,183.9601,185.6067,183.9601,185.4124,110827.0
2018-01-17 14:30:00,200.41,200.89,199.91,200.86,71278.0,185.3847,185.8287,184.9222,185.8009,71278.0
2018-01-17 15:00:00,200.89,201.14,200.09,200.34,107219.0,185.8287,186.06,185.0887,185.3199,107219.0
2018-01-17 15:30:00,200.38,201.2,198.86,199.19,303099.0,185.3569,186.1155,183.9509,184.2562,303099.0
2018-01-18 09:30:00,202.29,204.2,201.81,203.69,439001.0,187.1237,188.8905,186.6797,188.4188,439001.0
2018-01-18 10:00:00,203.65,203.67,202.05,203.21,177203.0,188.3818,188.4003,186.9017,187.9748,177203.0
2018-01-18 10:30:00,203.2,203.54,202.87,203.33,123622.0,187.9655,188.28,187.6603,188.0858,123622.0
2018-01-18 11:00:00,203.29,203.66,203.16,203.64,58039.0,188.0488,188.391,187.9285,188.3725,58039.0
2018-01-18 11:30:00,203.61,204.7,203.56,204.51,85024.0,188.3448,189.3531,188.2985,189.1773,85024.0
2018-01-18 12:00:00,204.57,205.49,204.51,205.37,99988.0,189.2328,190.0838,189.1773,189.9728,99988.0
2018-01-18 12:30:00,205.36,205.58,204.71,204.78,56334.0,189.9636,190.1671,189.3623,189.4271,56334.0
2018-01-18 13:00:00,204.78,204.83,204.0,204.0,86607.0,189.4271,189.4733,188.7055,188.7055,86607.0
2018-01-18 13:30:00,204.14,204.18,203.78,204.03,97522.0,188.835,188.872,188.502,188.7333,97522.0
2018-01-18 14:00:00,204.01,204.17,203.78,204.02,82276.0,188.7148,188.8628,188.502,188.724,82276.0
2018-01-18 14:30:00,204.02,204.09,203.65,204.01,61604.0,188.724,188.7888,188.3818,188.7148,61604.0
2018-01-18 15:00:00,204.01,204.82,203.84,204.12,144218.0,188.7148,189.4641,188.5575,188.8165,144218.0
2018-01-18 15:30:00,203.99,204.11,203.2,203.28,199076.0,188.6963,188.8073,187.9655,188.0395,199076.0
2018-01-19 09:30:00,205.22,205.73,203.89,204.19,323105.0,189.8341,190.3058,188.6038,188.8813,323105.0
2018-01-19 10:00:00,204.23,204.51,203.17,204.36,130735.0,188.9183,189.1773,187.9378,189.0385,130735.0
2018-01-19 10:30:00,204.28,204.29,203.39,203.47,52731.0,188.9645,188.9738,188.1413,188.2153,52731.0
2018-01-19 11:00:00,203.44,204.16,203.21,204.1,74613.0,188.1875,188.8535,187.9748,188.798,74613.0
2018-01-19 11:30:00,204.12,204.84,203.95,204.01,28233.0,188.8165,189.4826,188.6593,188.7148,28233.0
2018-01-19 12:00:00,204.27,204.82,204.26,204.78,14058.0,188.9553,189.4641,188.946,189.4271,14058.0
2018-01-19 12:30:00,204.82,205.37,204.77,205.14,22783.0,189.4641,189.9728,189.4178,189.7601,22783.0
2018-01-19 13:00:00,204.96,205.09,204.58,205.03,7772.0,189.5936,189.7138,189.2421,189.6583,7772.0
2018-01-19 13:30:00,205.12,205.25,204.91,205.25,12499.0,189.7416,189.8618,189.5473,189.8618,12499.0
2018-01-19 14:00:00,205.25,205.65,205.1,205.1,15939.0,189.8618,190.2318,189.7231,189.7231,15939.0
2018-01-19 14:30:00,205.17,205.41,205.13,205.29,11774.0,189.7878,190.0098,189.7508,189.8988,11774.0
2018-01-19 15:00:00,205.22,205.98,205.19,205.96,50236.0,189.8341,190.5371,189.8063,190.5186,50236.0
2018-01-19 15:30:00,205.98,206.03,205.25,205.41,141700.0,190.5371,190.5833,189.8618,190.0098,141700.0
2018-01-22 09:30:00,204.5,204.58,203.39,203.96,124427.0,189.168,189.2421,188.1413,188.6685,124427.0
2018-01-22 10:00:00,204.04,204.12,203.3,203.75,77167.0,188.7425,188.8165,188.058,188.4743,77167.0
2018-01-22 10:30:00,203.86,204.21,203.49,203.93,51708.0,188.576,188.8998,188.2338,188.6408,51708.0
2018-01-22 11:00:00,203.94,204.4,203.81,204.2,127094.0,188.65,189.0755,188.5298,188.8905,127094.0
2018-01-22 11:30:00,204.16,204.81,203.78,204.79,59660.0,188.8535,189.4548,188.502,189.4363,59660.0
2018-01-22 12:00:00,204.81,204.89,204.53,204.82,31727.0,189.4548,189.5288,189.1958,189.4641,31727.0
2018-01-22 12:30:00,204.81,205.22,204.8,204.86,18738.0,189.4548,189.8341,189.4456,189.5011,18738.0
2018-01-22 13:00:00,204.72,205.07,204.59,204.59,19460.0,189.3716,189.6953,189.2513,189.2513,19460.0
2018-01-22 13:30:00,204.73,205.17,204.63,205.12,25143.0,189.3808,189.7878,189.2883,189.7416,25143.0
2018-01-22 14:00:00,205.15,205.34,205.06,205.27,9149.0,189.7693,189.9451,189.6861,189.8803,9149.0
2018-01-22 14:30:00,205.18,205.39,205.13,205.26,30482.0,189.7971,189.9913,189.7508,189.8711,30482.0
2018-01-22 15:00:00,205.32,205.54,205.12,205.41,32317.0,189.9266,190.1301,189.7416,190.0098,32317.0
2018-01-22 15:30:00,205.26,205.53,205.16,205.53,73044.0,189.8711,190.1208,189.7786,190.1208,73044.0
2018-01-23 09:30:00,204.42,204.8,204.13,204.65,101335.0,189.094,189.4456,188.8258,189.3068,101335.0
2018-01-23 10:00:00,204.6,205.92,204.52,205.79,71710.0,189.2606,190.4816,189.1865,190.3613,71710.0
2018-01-23 10:30:00,205.67,205.73,205.38,205.48,34339.0,190.2503,190.3058,189.9821,190.0746,34339.0
2018-01-23 11:00:00,205.49,205.63,204.71,204.87,26302.0,190.0838,190.2133,189.3623,189.5103,26302.0
2018-01-23 11:30:00,204.88,205.29,204.54,204.58,23215.0,189.5196,189.8988,189.205,189.2421,23215.0
2018-01-23 12:00:00,204.73,205.01,204.53,204.92,9181.0,189.3808,189.6398,189.1958,189.5566,9181.0
2018-01-23 12:30:00,204.95,204.95,204.43,204.44,11057.0,189.5843,189.5843,189.1033,189.1125,11057.0
2018-01-23 13:00:00,204.36,204.66,204.16,204.5,7621.0,189.0385,189.3161,188.8535,189.168,7621.0
2018-01-23 13:30:00,204.39,204.86,204.33,204.86,6442.0,189.0663,189.5011,189.0108,189.5011,6442.0
2018-01-23 14:00:00,204.75,204.76,204.05,204.1,15509.0,189.3993,189.4086,188.7518,188.798,15509.0
2018-01-23 14:30:00,204.22,204.58,204.12,204.36,10008.0,188.909,189.2421,188.8165,189.0385,10008.0
2018-01-23 15:00:00,204.37,204.69,204.32,204.69,15474.0,189.0478,189.3438,189.0015,189.3438,15474.0
2018-01-23 15:30:00,204.75,205.63,204.68,205.42,60924.0,189.3993,190.2133,189.3346,190.0191,60924.0
2018-01-24 09:30:00,203.51,203.67,202.37,202.96,80702.0,188.2523,188.4003,187.1977,187.7435,80702.0
2018-01-24 10:00:00,202.99,204.01,202.76,203.8,41794.0,187.7713,188.7148,187.5585,188.5205,41794.0
2018-01-24 10:30:00,203.84,203.94,202.82,202.9,34512.0,188.5575,188.65,187.614,187.688,34512.0
2018-01-24 11:00:00,203.06,203.19,202.38,202.71,46376.0,187.836,187.9563,187.207,187.5122,46376.0
2018-01-24 11:30:00,202.72,202.77,201.91,202.21,45944.0,187.5215,187.5678,186.7722,187.0497,45944.0
2018-01-24 12:00:00,202.02,202.48,201.85,202.19,10985.0,186.874,187.2995,186.7167,187.0312,10985.0
2018-01-24 12:30:00,202.0,202.36,201.58,201.71,14335.0,186.8555,187.1885,186.467,186.5872,14335.0
2018-01-24 13:00:00,201.7,201.8,200.47,201.45,21340.0,186.578,186.6705,185.4402,186.3467,21340.0
2018-01-24 13:30:00,201.58,202.59,201.54,202.0,23294.0,186.467,187.4012,186.43,186.8555,23294.0
2018-01-24 14:00:00,201.98,202.35,201.93,202.35,14940.0,186.837,187.1792,186.7907,187.1792,14940.0
2018-01-24 14:30:00,202.25,202.8,202.12,202.8,17643.0,187.0867,187.5955,186.9665,187.5955,17643.0
2018-01-24 15:00:00,202.71,202.94,202.32,202.52,24005.0,187.5122,187.725,187.1515,187.3365,24005.0
2018-01-24 15:30:00,202.49,202.97,202.19,202.25,52347.0,187.3087,187.7528,187.0312,187.0867,52347.0
2018-01-25 09:30:00,207.14,208.58,205.02,205.62,219011.0,191.6101,192.9422,189.6491,190.2041,219011.0
2018-01-25 10:00:00,205.64,206.33,205.17,205.68,84488.0,190.2226,190.8608,189.7878,190.2596,84488.0
2018-01-25 10:30:00,205.64,205.92,204.99,205.53,50149.0,190.2226,190.4816,189.6213,190.1208,50149.0
2018-01-25 11:00:00,205.45,205.53,204.13,204.37,65555.0,190.0468,190.1208,188.8258,189.0478,65555.0
2018-01-25 11:30:00,204.38,205.49,203.92,205.16,77188.0,189.057,190.0838,188.6315,189.7786,77188.0
2018-01-25 12:00:00,205.22,205.32,204.45,204.69,13216.0,189.8341,189.9266,189.1218,189.3438,13216.0
2018-01-25 12:30:00,204.71,204.8,203.72,203.74,23024.0,189.3623,189.4456,188.4465,188.465,23024.0
2018-01-25 13:00:00,203.72,204.24,202.73,204.14,127094.0,188.4465,188.9275,187.5308,188.835,127094.0
2018-01-25 13:30:00,204.14,204.15,203.63,203.88,34943.0,188.835,188.8443,188.3633,188.5945,34943.0
2018-01-25 14:00:00,203.88,204.0,202.68,202.8,49321.0,188.5945,188.7055,187.4845,187.5955,49321.0
2018-01-25 14:30:00,202.8,202.81,201.1,201.49,69618.0,187.5955,187.6048,186.023,186.3837,69618.0
2018-01-25 15:00:00,201.43,201.82,201.19,201.27,44799.0,186.3282,186.689,186.1062,186.1802,44799.0
2018-01-25 15:30:00,201.22,201.26,200.65,200.83,84979.0,186.134,186.171,185.6067,185.7732,84979.0
2018-01-26 09:30:00,204.14,205.52,203.73,205.4,192221.0,188.835,190.1116,188.4558,190.0006,192221.0
2018-01-26 10:00:00,205.47,206.3,205.41,205.86,87632.0,190.0653,190.8331,190.0098,190.4261,87632.0
2018-01-26 10:30:00,205.74,206.45,205.38,205.4,56738.0,190.3151,190.9719,189.9821,190.0006,56738.0
2018-01-26 11:00:00,205.4,205.93,205.34,205.83,50290.0,190.0006,190.4908,189.9451,190.3983,50290.0
2018-01-26 11:30:00,205.82,206.05,205.08,205.25,20057.0,190.3891,190.6018,189.7046,189.8618,20057.0
2018-01-26 12:00:00,205.13,205.32,204.75,205.05,5813.0,189.7508,189.9266,189.3993,189.6768,5813.0
2018-01-26 12:30:00,205.17,205.57,205.02,205.47,8877.0,189.7878,190.1578,189.6491,190.0653,8877.0
2018-01-26 13:00:00,205.48,205.92,205.48,205.79,6833.0,190.0746,190.4816,190.0746,190.3613,6833.0
2018-01-26 13:30:00,205.84,206.11,205.67,206.1,11561.0,190.4076,190.6573,190.2503,190.6481,11561.0
2018-01-26 14:00:00,206.16,206.67,206.08,206.08,14000.0,190.7036,191.1754,190.6296,190.6296,14000.0
2018-01-26 14:30:00,206.0,206.33,205.82,206.26,14026.0,190.5556,190.8608,190.3891,190.7961,14026.0
2018-01-26 15:00:00,206.34,206.5,205.92,206.04,85287.0,190.8701,191.0181,190.4816,190.5926,85287.0
2018-01-26 15:30:00,206.05,206.55,205.8,206.45,99229.0,190.6018,191.0644,190.3706,190.9719,99229.0
2018-01-29 09:30:00,204.33,204.55,202.84,203.16,110270.0,189.0108,189.2143,187.6325,187.9285,110270.0
2018-01-29 10:00:00,203.23,203.37,202.59,203.18,84061.0,187.9933,188.1228,187.4012,187.947,84061.0
2018-01-29 10:30:00,203.15,203.17,202.39,202.54,65441.0,187.9193,187.9378,187.2162,187.355,65441.0
2018-01-29 11:00:00,202.58,202.63,201.93,202.25,94911.0,187.392,187.4382,186.7907,187.0867,94911.0
2018-01-29 11:30:00,202.32,202.91,202.24,202.78,29203.0,187.1515,187.6973,187.0775,187.577,29203.0
2018-01-29 12:00:00,202.88,203.28,202.61,203.18,15667.0,187.6695,188.0395,187.4197,187.947,15667.0
2018-01-29 12:30:00,203.26,203.85,202.95,203.73,26635.0,188.021,188.5668,187.7343,188.4558,26635.0
2018-01-29 13:00:00,203.73,204.19,203.69,203.99,6989.0,188.4558,188.8813,188.4188,188.6963,6989.0
2018-01-29 13:30:00,203.84,203.9,203.51,203.64,12664.0,188.5575,188.613,188.2523,188.3725,12664.0
2018-01-29 14:00:00,203.66,203.77,203.4,203.57,11210.0,188.391,188.4928,188.1505,188.3078,11210.0
2018-01-29 14:30:00,203.61,203.77,203.21,203.59,15687.0,188.3448,188.4928,187.9748,188.3263,15687.0
2018-01-29 15:00:00,203.63,203.7,203.3,203.38,24689.0,188.3633,188.428,188.058,188.132,24689.0
2018-01-29 15:30:00,203.39,204.59,203.01,204.07,119932.0,188.1413,189.2513,187.7898,188.7703,119932.0
2018-01-30 09:30:00,202.86,203.42,201.95,202.47,170652.0,187.651,188.169,186.8092,187.2902,170652.0
2018-01-30 10:00:00,202.44,202.73,201.69,202.58,52338.0,187.2625,187.5308,186.5687,187.392,52338.0
2018-01-30 10:30:00,202.74,202.74,201.96,202.5,30003.0,187.54,187.54,186.8185,187.318,30003.0
2018-01-30 11:00:00,202.56,203.0,202.2,202.21,24931.0,187.3735,187.7805,187.0405,187.0497,24931.0
2018-01-30 11:30:00,202.23,202.33,201.81,201.92,34268.0,187.0682,187.1607,186.6797,186.7815,34268.0
2018-01-30 12:00:00,201.83,201.91,201.41,201.57,13192.0,186.6982,186.7722,186.3097,186.4577,13192.0
2018-01-30 12:30:00,201.58,202.04,201.5,201.61,15501.0,186.467,186.8925,186.393,186.4947,15501.0
2018-01-30 13:00:00,201.71,201.73,200.88,201.03,16442.0,186.5872,186.6057,185.8195,185.9582,16442.0
2018-01-30 13:30:00,201.04,201.38,200.86,201.33,25800.0,185.9675,186.282,185.8009,186.2357,25800.0
2018-01-30 14:00:00,201.26,201.32,200.52,200.72,28177.0,186.171,186.2265,185.4864,185.6714,28177.0
2018-01-30 14:30:00,200.68,200.69,200.03,200.35,30175.0,185.6344,185.6437,185.0332,185.3292,30175.0
2018-01-30 15:00:00,200.35,200.93,200.29,200.59,31257.0,185.3292,185.8657,185.2737,185.5512,31257.0
2018-01-30 15:30:00,200.74,201.0,200.21,200.27,75832.0,185.6899,185.9305,185.1997,185.2552,75832.0
2018-01-31 09:30:00,202.39,203.66,202.14,202.75,150620.0,187.2162,188.391,186.985,187.5493,150620.0
2018-01-31 10:00:00,202.7,203.14,202.51,202.83,44082.0,187.503,187.91,187.3272,187.6233,44082.0
2018-01-31 10:30:00,202.93,203.51,202.61,202.64,29435.0,187.7158,188.2523,187.4197,187.4475,29435.0
2018-01-31 11:00:00,202.6,203.03,202.41,202.65,40504.0,187.4105,187.8083,187.2347,187.4567,40504.0
2018-01-31 11:30:00,202.64,203.47,202.33,202.39,42694.0,187.4475,188.2153,187.1607,187.2162,42694.0
2018-01-31 12:00:00,202.42,203.05,202.39,203.05,14672.0,187.244,187.8268,187.2162,187.8268,14672.0
2018-01-31 12:30:00,203.0,203.09,202.55,202.59,7176.0,187.7805,187.8638,187.3642,187.4012,7176.0
2018-01-31 13:00:00,202.75,202.93,202.61,202.84,5560.0,187.5493,187.7158,187.4197,187.6325,5560.0
2018-01-31 13:30:00,202.87,202.87,202.32,202.49,10658.0,187.6603,187.6603,187.1515,187.3087,10658.0
2018-01-31 14:00:00,202.33,202.95,202.32,202.47,18380.0,187.1607,187.7343,187.1515,187.2902,18380.0
2018-01-31 14:30:00,202.38,202.87,202.0,202.84,21915.0,187.207,187.6603,186.8555,187.6325,21915.0
2018-01-31 15:00:00,202.78,202.99,202.33,202.89,35348.0,187.577,187.7713,187.1607,187.6788,35348.0
2018-01-31 15:30:00,202.96,203.39,202.65,202.97,64785.0,187.7435,188.1413,187.4567,187.7528,64785.0
2018-02-01 09:30:00,202.08,203.0,201.74,203.0,77381.0,186.9295,187.7805,186.615,187.7805,77381.0
2018-02-01 10:00:00,202.88,202.98,202.03,202.2,57057.0,187.6695,187.762,186.8832,187.0405,57057.0
2018-02-01 10:30:00,202.29,203.4,202.28,202.88,34459.0,187.1237,188.1505,187.1145,187.6695,34459.0
2018-02-01 11:00:00,202.84,203.05,201.81,201.81,29982.0,187.6325,187.8268,186.6797,186.6797,29982.0
2018-02-01 11:30:00,201.92,202.58,201.85,202.25,38757.0,186.7815,187.392,186.7167,187.0867,38757.0
2018-02-01 12:00:00,202.35,202.35,201.55,201.92,22540.0,187.1792,187.1792,186.4392,186.7815,22540.0
2018-02-01 12:30:00,201.96,202.24,201.75,201.94,13314.0,186.8185,187.0775,186.6242,186.8,13314.0
2018-02-01 13:00:00,202.0,202.57,201.94,202.22,29725.0,186.8555,187.3827,186.8,187.059,29725.0
2018-02-01 13:30:00,202.28,202.28,201.74,201.8,14642.0,187.1145,187.1145,186.615,186.6705,14642.0
2018-02-01 14:00:00,201.83,201.95,200.83,201.47,67886.0,186.6982,186.8092,185.7732,186.3652,67886.0
2018-02-01 14:30:00,201.48,201.62,201.07,201.41,36839.0,186.3745,186.504,185.9952,186.3097,36839.0
2018-02-01 15:00:00,201.53,201.54,201.02,201.1,33062.0,186.4207,186.43,185.949,186.023,33062.0
2018-02-01 15:30:00,201.0,201.59,200.41,201.43,115015.0,185.9305,186.4762,185.3847,186.3282,115015.0
2018-02-02 09:30:00,199.34,199.5,197.41,197.58,145305.0,184.3949,184.5429,182.6096,182.7669,145305.0
2018-02-02 10:00:00,197.65,197.66,196.16,196.83,90685.0,182.8316,182.8409,181.4533,182.0731,90685.0
2018-02-02 10:30:00,196.79,197.39,196.41,197.34,67864.0,182.0361,182.5911,181.6846,182.5449,67864.0
2018-02-02 11:00:00,197.3,197.63,196.54,196.77,47068.0,182.5079,182.8131,181.8048,182.0176,47068.0
2018-02-02 11:30:00,196.92,197.08,195.55,196.01,42449.0,182.1563,182.3043,180.8891,181.3146,42449.0
2018-02-02 12:00:00,196.37,197.36,195.97,197.28,27589.0,181.6476,182.5634,181.2776,182.4894,27589.0
2018-02-02 12:30:00,197.27,197.66,196.98,197.22,16384.0,182.4801,182.8409,182.2118,182.4339,16384.0
2018-02-02 13:00:00,197.09,197.2,196.45,196.74,22653.0,182.3136,182.4154,181.7216,181.9898,22653.0
2018-02-02 13:30:00,196.86,197.28,196.67,196.84,25941.0,182.1008,182.4894,181.9251,182.0823,25941.0
2018-02-02 14:00:00,196.68,196.68,196.04,196.11,30335.0,181.9343,181.9343,181.3423,181.4071,30335.0
2018-02-02 14:30:00,196.16,196.65,195.55,195.63,21303.0,181.4533,181.9066,180.8891,180.9631,21303.0
2018-02-02 15:00:00,195.59,195.77,195.07,195.48,36433.0,180.9261,181.0926,180.445,180.8243,36433.0
2018-02-02 15:30:00,195.24,195.54,194.47,194.59,78698.0,180.6023,180.8798,179.89,180.001,78698.0
2018-02-05 09:30:00,193.34,194.41,192.59,194.23,104332.0,178.8447,179.8345,178.151,179.668,104332.0
2018-02-05 10:00:00,194.1,196.57,193.93,196.36,60025.0,179.5478,181.8326,179.3905,181.6383,60025.0
2018-02-05 10:30:00,196.27,196.27,195.46,195.59,34599.0,181.5551,181.5551,180.8058,180.9261,34599.0
2018-02-05 11:00:00,195.59,195.9,195.01,195.29,25282.0,180.9261,181.2128,180.3895,180.6485,25282.0
2018-02-05 11:30:00,195.1,195.31,194.53,194.93,15317.0,180.4728,180.667,179.9455,180.3155,15317.0
2018-02-05 12:00:00,194.94,194.98,193.55,194.2,11190.0,180.3248,180.3618,179.039,179.6403,11190.0
2018-02-05 12:30:00,194.26,194.82,194.26,194.59,7562.0,179.6958,180.2138,179.6958,180.001,7562.0
2018-02-05 13:00:00,194.38,194.38,193.0,193.38,17055.0,179.8068,179.8068,178.5302,178.8817,17055.0
2018-02-05 13:30:00,193.5,194.12,193.1,193.92,15914.0,178.9928,179.5663,178.6227,179.3813,15914.0
2018-02-05 14:00:00,193.96,193.97,192.68,192.74,23521.0,179.4183,179.4275,178.2342,178.2897,23521.0
2018-02-05 14:30:00,192.64,192.8,191.26,191.75,29189.0,178.1972,178.3452,176.9207,177.374,29189.0
2018-02-05 15:00:00,191.58,191.59,188.09,191.12,75176.0,177.2167,177.2259,173.9884,176.7912,75176.0
2018-02-05 15:30:00,191.22,191.3,186.56,186.69,220640.0,176.8837,176.9577,172.5731,172.6933,220640.0
2018-02-06 09:30:00,186.85,190.44,185.84,188.81,723306.0,172.8413,176.1622,171.907,174.6544,723306.0
2018-02-06 10:00:00,188.81,189.66,186.9,187.95,347987.0,174.6544,175.4406,172.8876,173.8588,347987.0
2018-02-06 10:30:00,187.98,188.95,187.36,188.32,352329.0,173.8866,174.7839,173.3131,174.2011,352329.0
2018-02-06 11:00:00,188.15,189.12,187.76,188.46,203843.0,174.0439,174.9411,173.6831,174.3306,203843.0
2018-02-06 11:30:00,188.35,189.88,187.96,189.53,95386.0,174.2289,175.6442,173.8681,175.3204,95386.0
2018-02-06 12:00:00,189.55,190.53,189.44,190.42,35777.0,175.3389,176.2454,175.2371,176.1437,35777.0
2018-02-06 12:30:00,190.49,190.81,189.16,190.06,44088.0,176.2084,176.5044,174.9781,175.8107,44088.0
2018-02-06 13:00:00,189.98,190.35,189.0,190.31,13347.0,175.7367,176.0789,174.8301,176.0419,13347.0
2018-02-06 13:30:00,190.28,190.28,189.17,189.74,17765.0,176.0142,176.0142,174.9874,175.5146,17765.0
2018-02-06 14:00:00,189.65,189.95,189.12,189.38,15797.0,175.4314,175.7089,174.9411,175.1816,15797.0
2018-02-06 14:30:00,189.48,192.62,189.38,192.62,27441.0,175.2741,178.1787,175.1816,178.1787,27441.0
2018-02-06 15:00:00,192.64,193.65,192.25,193.65,70707.0,178.1972,179.1315,177.8365,179.1315,70707.0
2018-02-06 15:30:00,193.66,194.3,192.99,193.86,113197.0,179.1408,179.7328,178.521,179.3258,113197.0
2018-02-07 09:30:00,191.1,191.46,190.0,191.17,199505.0,176.7727,177.1057,175.7552,176.8374,199505.0
2018-02-07 10:00:00,190.97,191.54,190.48,190.48,101003.0,176.6524,177.1797,176.1992,176.1992,101003.0
2018-02-07 10:30:00,190.52,191.6,190.04,191.45,54990.0,176.2362,177.2352,175.7922,177.0964,54990.0
2018-02-07 11:00:00,191.5,191.57,190.54,190.74,71389.0,177.1427,177.2074,176.2547,176.4397,71389.0
2018-02-07 11:30:00,190.68,191.28,190.5,190.68,25016.0,176.3842,176.9392,176.2177,176.3842,25016.0
2018-02-07 12:00:00,190.7,191.06,189.92,190.14,13992.0,176.4027,176.7357,175.6812,175.8847,13992.0
2018-02-07 12:30:00,190.05,190.15,188.95,189.22,21531.0,175.8014,175.8939,174.7839,175.0336,21531.0
2018-02-07 13:00:00,188.95,189.01,187.0,187.56,33422.0,174.7839,174.8394,172.9801,173.4981,33422.0
2018-02-07 13:30:00,187.84,188.98,187.8,188.68,19704.0,173.7571,174.8116,173.7201,174.5341,19704.0
2018-02-07 14:00:00,188.72,189.08,187.8,188.86,16413.0,174.5711,174.9041,173.7201,174.7006,16413.0
2018-02-07 14:30:00,189.04,189.13,187.25,187.85,24271.0,174.8671,174.9504,173.2113,173.7663,24271.0
2018-02-07 15:00:00,187.88,188.81,187.87,188.59,22372.0,173.7941,174.6544,173.7848,174.4509,22372.0
2018-02-07 15:30:00,188.47,188.88,187.15,187.21,100286.0,174.3399,174.7191,173.1188,173.1743,100286.0
2018-02-08 09:30:00,186.9,187.37,185.39,186.18,157297.0,172.8876,173.3223,171.4908,172.2216,157297.0
2018-02-08 10:00:00,186.11,186.5,184.72,184.77,84044.0,172.1568,172.5176,170.871,170.9173,84044.0
2018-02-08 10:30:00,184.67,184.78,181.37,182.41,103065.0,170.8248,170.9265,167.7722,168.7342,103065.0
2018-02-08 11:00:00,182.35,183.38,180.3,180.35,140071.0,168.6787,169.6315,166.7824,166.8286,140071.0
2018-02-08 11:30:00,180.35,182.3,180.35,181.87,109595.0,166.8286,168.6324,166.8286,168.2347,109595.0
2018-02-08 12:00:00,181.85,182.0,179.25,180.61,55945.0,168.2162,168.3549,165.8111,167.0692,55945.0
2018-02-08 12:30:00,180.46,180.49,178.2,178.79,86831.0,166.9304,166.9581,164.8398,165.3856,86831.0
2018-02-08 13:00:00,179.04,181.67,178.92,181.19,67261.0,165.6169,168.0497,165.5059,167.6057,67261.0
2018-02-08 13:30:00,181.0,183.25,181.0,182.6,48023.0,167.4299,169.5112,167.4299,168.91,48023.0
2018-02-08 14:00:00,182.61,182.74,181.37,181.39,36592.0,168.9192,169.0395,167.7722,167.7907,36592.0
2018-02-08 14:30:00,181.23,181.65,180.45,181.1,49069.0,167.6427,168.0312,166.9211,167.5224,49069.0
2018-02-08 15:00:00,181.09,182.12,180.92,181.49,100289.0,167.5132,168.4659,167.3559,167.8832,100289.0
2018-02-08 15:30:00,181.47,181.66,179.91,179.91,340663.0,167.8647,168.0404,166.4216,166.4216,340663.0
2018-02-09 09:30:00,182.15,183.64,181.38,183.05,219509.0,168.4937,169.872,167.7814,169.3262,219509.0
2018-02-09 10:00:00,182.99,183.5,181.69,182.05,125763.0,169.2707,169.7425,168.0682,168.4012,125763.0
2018-02-09 10:30:00,181.85,182.06,178.64,179.96,103253.0,168.2162,168.4104,165.2468,166.4679,103253.0
2018-02-09 11:00:00,179.79,180.44,178.77,179.32,112410.0,166.3106,166.9119,165.3671,165.8759,112410.0
2018-02-09 11:30:00,179.41,180.25,179.04,179.16,62374.0,165.9591,166.7361,165.6169,165.7279,62374.0
2018-02-09 12:00:00,179.04,179.06,177.04,177.6,77796.0,165.6169,165.6354,163.7668,164.2848,77796.0
2018-02-09 12:30:00,177.53,178.65,176.46,178.37,35951.0,164.2201,165.2561,163.2303,164.9971,35951.0
2018-02-09 13:00:00,178.21,178.21,176.79,177.18,19746.0,164.8491,164.8491,163.5355,163.8963,19746.0
2018-02-09 13:30:00,176.94,178.48,175.88,177.95,32916.0,163.6743,165.0988,162.6938,164.6086,32916.0
2018-02-09 14:00:00,178.0,182.55,177.94,181.32,69580.0,164.6548,168.8637,164.5993,167.7259,69580.0
2018-02-09 14:30:00,181.49,182.15,180.85,181.63,56061.0,167.8832,168.4937,167.2912,168.0127,56061.0
2018-02-09 15:00:00,181.44,182.74,180.66,182.31,75747.0,167.8369,169.0395,167.1154,168.6417,75747.0
2018-02-09 15:30:00,182.24,184.91,182.2,183.67,171710.0,168.5769,171.0468,168.5399,169.8997,171710.0
2018-02-12 09:30:00,183.33,185.07,183.07,184.51,216427.0,169.5852,171.1948,169.3447,170.6768,216427.0
2018-02-12 10:00:00,184.65,185.37,183.65,184.4,56200.0,170.8063,171.4723,169.8812,170.575,56200.0
2018-02-12 10:30:00,184.27,185.23,184.14,185.22,55478.0,170.4547,171.3428,170.3345,171.3335,55478.0
2018-02-12 11:00:00,185.26,185.43,184.56,185.29,55827.0,171.3705,171.5278,170.723,171.3983,55827.0
2018-02-12 11:30:00,185.22,186.12,185.06,185.93,35793.0,171.3335,172.166,171.1855,171.9903,35793.0
2018-02-12 12:00:00,185.9,186.78,185.5,186.21,23906.0,171.9625,172.7766,171.5925,172.2493,23906.0
2018-02-12 12:30:00,186.05,186.15,185.06,185.37,13959.0,172.1013,172.1938,171.1855,171.4723,13959.0
2018-02-12 13:00:00,185.53,185.54,184.57,184.91,14136.0,171.6203,171.6295,170.7323,171.0468,14136.0
2018-02-12 13:30:00,184.94,186.36,184.93,186.08,17294.0,171.0745,172.3881,171.0653,172.129,17294.0
2018-02-12 14:00:00,185.93,186.52,185.6,186.44,21934.0,171.9903,172.5361,171.685,172.4621,21934.0
2018-02-12 14:30:00,186.63,186.95,185.8,186.2,30296.0,172.6378,172.9338,171.87,172.2401,30296.0
2018-02-12 15:00:00,186.17,187.39,186.17,187.02,43649.0,172.2123,173.3408,172.2123,172.9986,43649.0
2018-02-12 15:30:00,187.03,187.12,185.58,186.35,105125.0,173.0078,173.0911,171.6665,172.3788,105125.0
2018-02-13 09:30:00,185.28,185.83,184.89,185.52,102171.0,171.389,171.8978,171.0283,171.611,102171.0
2018-02-13 10:00:00,185.64,186.24,185.32,185.98,53666.0,171.722,172.2771,171.426,172.0365,53666.0
2018-02-13 10:30:00,185.8,186.13,185.56,186.09,35786.0,171.87,172.1753,171.648,172.1383,35786.0
2018-02-13 11:00:00,185.98,185.98,184.71,184.71,39523.0,172.0365,172.0365,170.8618,170.8618,39523.0
2018-02-13 11:30:00,184.78,185.1,184.54,184.8,16700.0,170.9265,171.2225,170.7045,170.945,16700.0
2018-02-13 12:00:00,184.81,185.0,184.2,184.26,5829.0,170.9543,171.13,170.39,170.4455,5829.0
2018-02-13 12:30:00,184.22,184.32,183.83,183.9,14583.0,170.4085,170.501,170.0477,170.1125,14583.0
2018-02-13 13:00:00,183.92,184.75,183.83,184.55,9933.0,170.131,170.8988,170.0477,170.7138,9933.0
2018-02-13 13:30:00,184.47,185.09,184.36,184.89,17589.0,170.6398,171.2133,170.538,171.0283,17589.0
2018-02-13 14:00:00,184.87,185.57,184.87,185.39,16698.0,171.0098,171.6573,171.0098,171.4908,16698.0
2018-02-13 14:30:00,185.31,185.41,184.94,185.18,16034.0,171.4168,171.5093,171.0745,171.2965,16034.0
2018-02-13 15:00:00,185.16,185.69,185.04,185.54,16853.0,171.278,171.7683,171.167,171.6295,16853.0
2018-02-13 15:30:00,185.44,185.52,185.07,185.25,48715.0,171.537,171.611,171.1948,171.3613,48715.0
2018-02-14 09:30:00,183.71,185.68,183.55,184.93,134980.0,169.9367,171.759,169.7887,171.0653,134980.0
2018-02-14 10:00:00,185.01,188.34,184.93,187.6,127813.0,171.1393,174.2196,171.0653,173.5351,127813.0
2018-02-14 10:30:00,187.72,188.34,187.07,188.19,62915.0,173.6461,174.2196,173.0448,174.0809,62915.0
2018-02-14 11:00:00,188.21,189.79,188.21,189.55,55650.0,174.0994,175.5609,174.0994,175.3389,55650.0
2018-02-14 11:30:00,189.57,189.97,189.02,189.05,39242.0,175.3574,175.7274,174.8486,174.8764,39242.0
2018-02-14 12:00:00,189.11,189.56,188.41,188.75,18015.0,174.9319,175.3481,174.2844,174.5989,18015.0
2018-02-14 12:30:00,188.8,189.68,188.74,189.68,14575.0,174.6451,175.4591,174.5896,175.4591,14575.0
2018-02-14 13:00:00,189.69,190.96,189.69,190.57,19911.0,175.4684,176.6432,175.4684,176.2824,19911.0
2018-02-14 13:30:00,190.52,191.44,190.46,191.13,29105.0,176.2362,177.0872,176.1807,176.8004,29105.0
2018-02-14 14:00:00,191.02,192.0,191.01,191.49,33479.0,176.6987,177.6052,176.6894,177.1334,33479.0
2018-02-14 14:30:00,191.36,191.71,191.12,191.33,21824.0,177.0132,177.337,176.7912,176.9854,21824.0
2018-02-14 15:00:00,191.38,192.08,191.33,191.88,50129.0,177.0317,177.6792,176.9854,177.4942,50129.0
2018-02-14 15:30:00,191.8,192.02,191.16,191.31,88708.0,177.4202,177.6237,176.8282,176.9669,88708.0
2018-02-15 09:30:00,193.19,193.58,192.13,193.47,151507.0,178.706,179.0668,177.7255,178.965,151507.0
2018-02-15 10:00:00,193.54,193.54,192.0,192.94,66240.0,179.0298,179.0298,177.6052,178.4747,66240.0
2018-02-15 10:30:00,192.92,192.94,191.05,191.09,99355.0,178.4562,178.4747,176.7264,176.7634,99355.0
2018-02-15 11:00:00,191.04,192.78,190.97,192.72,61802.0,176.7172,178.3267,176.6524,178.2712,61802.0
2018-02-15 11:30:00,192.7,192.93,192.32,192.74,28380.0,178.2527,178.4655,177.9012,178.2897,28380.0
2018-02-15 12:00:00,192.71,193.04,192.55,192.76,6759.0,178.262,178.5672,178.114,178.3082,6759.0
2018-02-15 12:30:00,192.85,193.54,192.85,193.54,5110.0,178.3915,179.0298,178.3915,179.0298,5110.0
2018-02-15 13:00:00,193.66,194.24,193.54,193.93,8609.0,179.1408,179.6773,179.0298,179.3905,8609.0
2018-02-15 13:30:00,193.74,193.95,193.47,193.72,10855.0,179.2148,179.409,178.965,179.1963,10855.0
2018-02-15 14:00:00,193.76,194.11,193.61,193.97,7472.0,179.2333,179.557,179.0945,179.4275,7472.0
2018-02-15 14:30:00,194.1,194.63,194.06,194.3,11899.0,179.5478,180.038,179.5108,179.7328,11899.0
2018-02-15 15:00:00,194.4,195.2,194.39,194.79,28705.0,179.8253,180.5653,179.816,180.186,28705.0
2018-02-15 15:30:00,194.79,194.92,194.36,194.9,74309.0,180.186,180.3063,179.7883,180.2878,74309.0
2018-02-16 09:30:00,192.88,194.23,192.86,193.73,178437.0,178.4192,179.668,178.4007,179.2055,178437.0
2018-02-16 10:00:00,193.81,194.24,193.46,193.98,37626.0,179.2795,179.6773,178.9557,179.4368,37626.0
2018-02-16 10:30:00,194.02,194.55,193.98,194.35,27124.0,179.4738,179.964,179.4368,179.779,27124.0
2018-02-16 11:00:00,194.27,194.56,193.98,193.99,47573.0,179.705,179.9733,179.4368,179.446,47573.0
2018-02-16 11:30:00,194.09,194.82,193.93,194.67,18384.0,179.5385,180.2138,179.3905,180.075,18384.0
2018-02-16 12:00:00,194.71,195.15,194.55,194.81,35063.0,180.112,180.519,179.964,180.2045,35063.0
2018-02-16 12:30:00,194.88,195.3,194.23,194.87,26285.0,180.2693,180.6578,179.668,180.26,26285.0
2018-02-16 13:00:00,194.81,194.95,193.04,193.15,29473.0,180.2045,180.334,178.5672,178.669,29473.0
2018-02-16 13:30:00,193.07,194.23,192.53,193.65,20117.0,178.595,179.668,178.0955,179.1315,20117.0
2018-02-16 14:00:00,193.7,193.91,192.58,193.22,23782.0,179.1778,179.372,178.1417,178.7337,23782.0
2018-02-16 14:30:00,193.1,193.51,192.73,193.08,34047.0,178.6227,179.002,178.2805,178.6042,34047.0
2018-02-16 15:00:00,193.07,193.57,192.94,193.17,19582.0,178.595,179.0575,178.4747,178.6875,19582.0
2018-02-16 15:30:00,193.25,193.27,192.05,192.34,81362.0,178.7615,178.78,177.6515,177.9197,81362.0
2018-02-20 09:30:00,191.99,194.85,191.97,194.01,144602.0,177.596,180.2415,177.5775,179.4645,144602.0
2018-02-20 10:00:00,194.0,195.91,194.0,195.19,65518.0,179.4553,181.2221,179.4553,180.556,65518.0
2018-02-20 10:30:00,195.16,196.21,194.65,196.09,50896.0,180.5283,181.4996,180.0565,181.3886,50896.0
2018-02-20 11:00:00,196.21,196.89,196.05,196.87,52087.0,181.4996,182.1286,181.3516,182.1101,52087.0
2018-02-20 11:30:00,196.93,197.24,196.62,197.06,45355.0,182.1656,182.4524,181.8788,182.2858,45355.0
2018-02-20 12:00:00,197.03,197.39,196.68,196.7,15505.0,182.2581,182.5911,181.9343,181.9528,15505.0
2018-02-20 12:30:00,196.78,196.83,195.65,195.65,9673.0,182.0268,182.0731,180.9816,180.9816,9673.0
2018-02-20 13:00:00,195.58,195.65,195.12,195.53,10341.0,180.9168,180.9816,180.4913,180.8706,10341.0
2018-02-20 13:30:00,195.45,196.35,195.45,196.23,10529.0,180.7966,181.6291,180.7966,181.5181,10529.0
2018-02-20 14:00:00,196.25,196.31,195.79,196.03,11181.0,181.5366,181.5921,181.1111,181.3331,11181.0
2018-02-20 14:30:00,195.97,196.41,195.25,195.25,14649.0,181.2776,181.6846,180.6115,180.6115,14649.0
2018-02-20 15:00:00,195.25,195.4,194.21,195.23,36410.0,180.6115,180.7503,179.6495,180.593,36410.0
2018-02-20 15:30:00,195.34,195.92,195.0,195.6,55736.0,180.6948,181.2313,180.3803,180.9353,55736.0
2018-02-21 09:30:00,196.74,196.81,195.3,195.64,61024.0,181.9898,182.0546,180.6578,180.9723,61024.0
2018-02-21 10:00:00,195.5,196.22,195.05,196.22,36055.0,180.8428,181.5088,180.4265,181.5088,36055.0
2018-02-21 10:30:00,196.1,196.4,195.86,196.08,32413.0,181.3978,181.6753,181.1758,181.3793,32413.0
2018-02-21 11:00:00,196.11,196.2,195.74,196.16,13501.0,181.4071,181.4903,181.0648,181.4533,13501.0
2018-02-21 11:30:00,196.44,196.53,195.53,195.71,10858.0,181.7123,181.7956,180.8706,181.0371,10858.0
2018-02-21 12:00:00,195.67,195.68,195.01,195.13,9953.0,181.0001,181.0093,180.3895,180.5005,9953.0
2018-02-21 12:30:00,195.22,195.91,195.19,195.91,8967.0,180.5838,181.2221,180.556,181.2221,8967.0
2018-02-21 13:00:00,195.95,196.27,195.84,196.11,4540.0,181.2591,181.5551,181.1573,181.4071,4540.0
2018-02-21 13:30:00,196.63,196.87,196.37,196.75,5940.0,181.8881,182.1101,181.6476,181.9991,5940.0
2018-02-21 14:00:00,196.63,197.98,196.43,197.29,26686.0,181.8881,183.1369,181.7031,182.4986,26686.0
2018-02-21 14:30:00,197.39,197.48,196.14,196.53,21600.0,182.5911,182.6744,181.4348,181.7956,21600.0
2018-02-21 15:00:00,196.58,196.58,194.58,195.95,37159.0,181.8418,181.8418,179.9918,181.2591,37159.0
2018-02-21 15:30:00,195.99,196.37,194.27,194.51,57711.0,181.2961,181.6476,179.705,179.927,57711.0
2018-02-22 09:30:00,195.73,196.03,194.7,195.08,96748.0,181.0556,181.3331,180.1028,180.4543,96748.0
2018-02-22 10:00:00,195.11,195.12,194.11,194.35,112749.0,180.482,180.4913,179.557,179.779,112749.0
2018-02-22 10:30:00,194.3,194.34,193.58,193.73,48543.0,179.7328,179.7698,179.0668,179.2055,48543.0
2018-02-22 11:00:00,193.71,194.7,193.63,194.67,116651.0,179.187,180.1028,179.113,180.075,116651.0
2018-02-22 11:30:00,194.39,194.63,193.97,194.41,82707.0,179.816,180.038,179.4275,179.8345,82707.0
2018-02-22 12:00:00,194.47,194.8,194.16,194.37,8179.0,179.89,180.1953,179.6033,179.7975,8179.0
2018-02-22 12:30:00,194.37,194.4,193.37,193.99,11489.0,179.7975,179.8253,178.8725,179.446,11489.0
2018-02-22 13:00:00,193.85,193.89,193.27,193.61,4130.0,179.3165,179.3535,178.78,179.0945,4130.0
2018-02-22 13:30:00,193.78,193.79,192.52,193.36,7751.0,179.2518,179.261,178.0862,178.8632,7751.0
2018-02-22 14:00:00,193.23,193.97,193.14,193.97,7523.0,178.743,179.4275,178.6597,179.4275,7523.0
2018-02-22 14:30:00,194.0,194.16,193.15,193.15,11024.0,179.4553,179.6033,178.669,178.669,11024.0
2018-02-22 15:00:00,193.3,193.57,192.85,193.36,10275.0,178.8077,179.0575,178.3915,178.8632,10275.0
2018-02-22 15:30:00,193.18,193.73,192.77,193.22,72670.0,178.6967,179.2055,178.3175,178.7337,72670.0
2018-02-23 09:30:00,194.02,194.28,193.66,194.22,110040.0,179.4738,179.7143,179.1408,179.6588,110040.0
2018-02-23 10:00:00,194.17,194.76,193.91,194.0,97580.0,179.6125,180.1583,179.372,179.4553,97580.0
2018-02-23 10:30:00,193.91,194.29,193.83,194.29,55730.0,179.372,179.7235,179.298,179.7235,55730.0
2018-02-23 11:00:00,194.37,195.03,194.37,194.98,37546.0,179.7975,180.408,179.7975,180.3618,37546.0
2018-02-23 11:30:00,194.9,195.01,194.6,194.93,12191.0,180.2878,180.3895,180.0103,180.3155,12191.0
2018-02-23 12:00:00,194.84,195.17,194.64,194.64,15082.0,180.2323,180.5375,180.0473,180.0473,15082.0
2018-02-23 12:30:00,194.85,195.0,194.55,195.0,3772.0,180.2415,180.3803,179.964,180.3803,3772.0
2018-02-23 13:00:00,194.73,195.08,194.25,195.08,3764.0,180.1305,180.4543,179.6865,180.4543,3764.0
2018-02-23 13:30:00,195.0,195.1,194.7,195.01,9024.0,180.3803,180.4728,180.1028,180.3895,9024.0
2018-02-23 14:00:00,195.0,195.08,194.67,195.01,9554.0,180.3803,180.4543,180.075,180.3895,9554.0
2018-02-23 14:30:00,195.0,195.77,194.87,195.64,14365.0,180.3803,181.0926,180.26,180.9723,14365.0
2018-02-23 15:00:00,195.68,197.07,195.68,196.99,31942.0,181.0093,182.2951,181.0093,182.2211,31942.0
2018-02-23 15:30:00,196.93,197.09,196.46,196.79,64004.0,182.1656,182.3136,181.7308,182.0361,64004.0
2018-02-26 09:30:00,200.1,200.28,198.9,198.96,99003.0,185.0979,185.2644,183.9879,184.0434,99003.0
2018-02-26 10:00:00,199.15,199.33,198.49,198.79,40808.0,184.2192,184.3857,183.6086,183.8861,40808.0
2018-02-26 10:30:00,198.78,198.99,198.36,198.65,41039.0,183.8769,184.0711,183.4884,183.7566,41039.0
2018-02-26 11:00:00,198.68,199.35,198.48,199.1,31997.0,183.7844,184.4042,183.5994,184.1729,31997.0
2018-02-26 11:30:00,199.03,199.22,198.5,198.63,26788.0,184.1082,184.2839,183.6179,183.7381,26788.0
2018-02-26 12:00:00,198.45,199.18,198.39,199.15,12235.0,183.5716,184.2469,183.5161,184.2192,12235.0
2018-02-26 12:30:00,199.1,199.86,198.96,199.8,11819.0,184.1729,184.8759,184.0434,184.8204,11819.0
2018-02-26 13:00:00,199.79,199.86,199.52,199.61,4043.0,184.8112,184.8759,184.5614,184.6447,4043.0
2018-02-26 13:30:00,199.73,199.73,199.44,199.62,11500.0,184.7557,184.7557,184.4874,184.6539,11500.0
2018-02-26 14:00:00,199.62,200.58,199.62,200.36,15080.0,184.6539,185.5419,184.6539,185.3384,15080.0
2018-02-26 14:30:00,200.35,200.67,200.16,200.47,11580.0,185.3292,185.6252,185.1534,185.4402,11580.0
2018-02-26 15:00:00,200.57,201.0,200.54,200.73,24477.0,185.5327,185.9305,185.5049,185.6807,24477.0
2018-02-26 15:30:00,200.72,200.9,200.29,200.9,90150.0,185.6714,185.838,185.2737,185.838,90150.0
2018-02-27 09:30:00,198.9,199.13,197.96,198.12,117267.0,183.9879,184.2007,183.1184,183.2664,117267.0
2018-02-27 10:00:00,198.23,200.53,198.14,200.24,71617.0,183.3681,185.4957,183.2849,185.2274,71617.0
2018-02-27 10:30:00,200.24,200.31,198.01,198.54,97728.0,185.2274,185.2922,183.1646,183.6549,97728.0
2018-02-27 11:00:00,198.33,198.69,198.02,198.28,46164.0,183.4606,183.7936,183.1739,183.4144,46164.0
2018-02-27 11:30:00,198.36,198.82,198.12,198.24,20197.0,183.4884,183.9139,183.2664,183.3774,20197.0
2018-02-27 12:00:00,198.23,198.65,197.72,197.72,5427.0,183.3681,183.7566,182.8964,182.8964,5427.0
2018-02-27 12:30:00,198.02,198.92,197.97,198.91,3167.0,183.1739,184.0064,183.1276,183.9971,3167.0
2018-02-27 13:00:00,198.98,199.36,198.77,198.93,23527.0,184.0619,184.4134,183.8676,184.0156,23527.0
2018-02-27 13:30:00,198.72,198.82,198.37,198.58,6790.0,183.8214,183.9139,183.4976,183.6919,6790.0
2018-02-27 14:00:00,198.67,198.75,198.16,198.37,5928.0,183.7751,183.8491,183.3034,183.4976,5928.0
2018-02-27 14:30:00,198.39,198.85,198.16,198.47,10022.0,183.5161,183.9416,183.3034,183.5901,10022.0
2018-02-27 15:00:00,198.46,198.57,197.55,197.9,13592.0,183.5809,183.6826,182.7391,183.0629,13592.0
2018-02-27 15:30:00,198.05,198.37,197.45,197.46,63599.0,183.2016,183.4976,182.6466,182.6559,63599.0
2018-02-28 09:30:00,198.22,198.74,197.79,198.5,86280.0,183.3589,183.8399,182.9611,183.6179,86280.0
2018-02-28 10:00:00,198.49,198.62,197.63,197.85,42130.0,183.6086,183.7289,182.8131,183.0166,42130.0
2018-02-28 10:30:00,197.91,197.98,197.05,197.38,49969.0,183.0721,183.1369,182.2766,182.5819,49969.0
2018-02-28 11:00:00,197.28,197.47,196.75,197.11,58870.0,182.4894,182.6651,181.9991,182.3321,58870.0
2018-02-28 11:30:00,197.1,197.27,196.28,196.76,49899.0,182.3228,182.4801,181.5643,182.0083,49899.0
2018-02-28 12:00:00,196.86,197.14,196.7,196.97,14090.0,182.1008,182.3598,181.9528,182.2026,14090.0
2018-02-28 12:30:00,196.79,197.75,196.65,197.58,10499.0,182.0361,182.9241,181.9066,182.7669,10499.0
2018-02-28 13:00:00,197.53,197.66,197.34,197.66,6097.0,182.7206,182.8409,182.5449,182.8409,6097.0
2018-02-28 13:30:00,197.53,197.97,197.27,197.96,11253.0,182.7206,183.1276,182.4801,183.1184,11253.0
2018-02-28 14:00:00,197.91,198.29,197.84,197.91,16216.0,183.0721,183.4236,183.0074,183.0721,16216.0
2018-02-28 14:30:00,197.83,197.87,196.37,196.38,12252.0,182.9981,183.0351,181.6476,181.6568,12252.0
2018-02-28 15:00:00,196.44,196.58,195.78,195.84,20617.0,181.7123,181.8418,181.1018,181.1573,20617.0
2018-02-28 15:30:00,195.93,196.3,194.99,195.4,105878.0,181.2406,181.5828,180.371,180.7503,105878.0
2018-03-01 09:30:00,193.15,193.74,190.43,190.67,160840.0,178.669,179.2148,176.1529,176.3749,160840.0
2018-03-01 10:00:00,190.39,192.66,190.11,192.47,107216.0,176.1159,178.2157,175.8569,178.04,107216.0
2018-03-01 10:30:00,192.59,193.54,192.4,192.47,61681.0,178.151,179.0298,177.9752,178.04,61681.0
2018-03-01 11:00:00,192.49,193.35,192.24,192.73,50402.0,178.0585,178.854,177.8272,178.2805,50402.0
2018-03-01 11:30:00,192.91,194.91,192.88,194.61,17595.0,178.447,180.297,178.4192,180.0195,17595.0
2018-03-01 12:00:00,194.66,194.66,193.06,193.23,6401.0,180.0658,180.0658,178.5857,178.743,6401.0
2018-03-01 12:30:00,193.03,193.56,192.64,193.12,6700.0,178.558,179.0483,178.1972,178.6412,6700.0
2018-03-01 13:00:00,193.14,193.14,191.77,192.49,19258.0,178.6597,178.6597,177.3925,178.0585,19258.0
2018-03-01 13:30:00,192.15,192.51,190.6,190.62,21176.0,177.744,178.077,176.3102,176.3287,21176.0
2018-03-01 14:00:00,190.62,190.62,189.03,190.0,102883.0,176.3287,176.3287,174.8579,175.7552,102883.0
2018-03-01 14:30:00,190.0,191.46,189.45,191.23,43625.0,175.7552,177.1057,175.2464,176.8929,43625.0
2018-03-01 15:00:00,191.23,192.77,190.7,192.2,28630.0,176.8929,178.3175,176.4027,177.7902,28630.0
2018-03-01 15:30:00,192.42,192.44,191.01,192.11,74138.0,177.9937,178.0122,176.6894,177.707,74138.0
2018-03-02 09:30:00,190.5,191.18,189.67,190.55,156123.0,176.2177,176.8467,175.4499,176.2639,156123.0
2018-03-02 10:00:00,190.6,191.43,190.17,190.49,133110.0,176.3102,177.0779,175.9124,176.2084,133110.0
2018-03-02 10:30:00,190.42,191.49,190.0,190.0,38757.0,176.1437,177.1334,175.7552,175.7552,38757.0
2018-03-02 11:00:00,189.89,190.28,189.09,190.19,64950.0,175.6534,176.0142,174.9134,175.9309,64950.0
2018-03-02 11:30:00,190.35,191.71,190.04,191.71,21130.0,176.0789,177.337,175.7922,177.337,21130.0
2018-03-02 12:00:00,191.67,192.26,191.32,192.05,9850.0,177.3,177.8457,176.9762,177.6515,9850.0
2018-03-02 12:30:00,192.25,193.09,191.8,192.93,10187.0,177.8365,178.6135,177.4202,178.4655,10187.0
2018-03-02 13:00:00,192.74,192.76,191.63,191.63,9266.0,178.2897,178.3082,177.2629,177.2629,9266.0
2018-03-02 13:30:00,191.79,191.98,191.12,191.8,7759.0,177.411,177.5867,176.7912,177.4202,7759.0
2018-03-02 14:00:00,191.88,192.85,191.78,192.27,7296.0,177.4942,178.3915,177.4017,177.855,7296.0
2018-03-02 14:30:00,192.48,193.11,192.23,192.66,29652.0,178.0492,178.632,177.818,178.2157,29652.0
2018-03-02 15:00:00,192.5,193.38,192.28,193.08,14086.0,178.0677,178.8817,177.8642,178.6042,14086.0
2018-03-02 15:30:00,193.08,193.88,193.08,193.64,55278.0,178.6042,179.3443,178.6042,179.1223,55278.0
2018-03-05 09:30:00,194.69,195.32,194.38,195.17,118551.0,180.0935,180.6763,179.8068,180.5375,118551.0
2018-03-05 10:00:00,195.26,195.6,194.58,195.34,81222.0,180.6208,180.9353,179.9918,180.6948,81222.0
2018-03-05 10:30:00,195.49,197.35,195.33,197.18,63157.0,180.8336,182.5541,180.6855,182.3968,63157.0
2018-03-05 11:00:00,197.17,197.69,197.09,197.52,45087.0,182.3876,182.8686,182.3136,182.7114,45087.0
2018-03-05 11:30:00,197.37,198.49,197.03,198.33,31254.0,182.5726,183.6086,182.2581,183.4606,31254.0
2018-03-05 12:00:00,198.39,198.74,197.79,197.89,22046.0,183.5161,183.8399,182.9611,183.0536,22046.0
2018-03-05 12:30:00,197.84,198.65,197.66,198.63,29005.0,183.0074,183.7566,182.8409,183.7381,29005.0
2018-03-05 13:00:00,198.61,199.24,198.38,198.39,10071.0,183.7196,184.3024,183.5069,183.5161,10071.0
2018-03-05 13:30:00,198.32,198.55,197.99,198.11,7276.0,183.4514,183.6641,183.1461,183.2571,7276.0
2018-03-05 14:00:00,198.51,198.61,197.66,198.43,11885.0,183.6271,183.7196,182.8409,183.5531,11885.0
2018-03-05 14:30:00,198.43,199.48,198.34,199.23,44434.0,183.5531,184.5244,183.4699,184.2932,44434.0
2018-03-05 15:00:00,199.21,199.59,198.82,198.94,37783.0,184.2747,184.6262,183.9139,184.0249,37783.0
2018-03-05 15:30:00,198.92,199.25,198.21,198.31,76518.0,184.0064,184.3117,183.3496,183.4421,76518.0
2018-03-06 09:30:00,200.03,201.54,199.29,201.27,124871.0,185.0332,186.43,184.3487,186.1802,124871.0
2018-03-06 10:00:00,201.24,201.84,200.49,201.65,63023.0,186.1525,186.7075,185.4587,186.5317,63023.0
2018-03-06 10:30:00,201.81,202.2,200.64,200.71,74948.0,186.6797,187.0405,185.5974,185.6622,74948.0
2018-03-06 11:00:00,200.69,202.03,200.67,201.43,101091.0,185.6437,186.8832,185.6252,186.3282,101091.0
2018-03-06 11:30:00,201.43,201.92,200.86,201.92,20969.0,186.3282,186.7815,185.8009,186.7815,20969.0
2018-03-06 12:00:00,201.76,201.92,201.45,201.46,8539.0,186.6335,186.7815,186.3467,186.356,8539.0
2018-03-06 12:30:00,201.5,202.94,201.45,202.92,14592.0,186.393,187.725,186.3467,187.7065,14592.0
2018-03-06 13:00:00,202.91,203.3,202.57,202.87,26542.0,187.6973,188.058,187.3827,187.6603,26542.0
2018-03-06 13:30:00,202.94,202.95,201.85,202.13,24017.0,187.725,187.7343,186.7167,186.9757,24017.0
2018-03-06 14:00:00,202.15,202.65,201.96,202.5,30333.0,186.9942,187.4567,186.8185,187.318,30333.0
2018-03-06 14:30:00,202.61,203.2,202.54,203.14,23900.0,187.4197,187.9655,187.355,187.91,23900.0
2018-03-06 15:00:00,203.04,203.39,202.67,203.27,45840.0,187.8175,188.1413,187.4752,188.0303,45840.0
2018-03-06 15:30:00,203.22,203.38,202.6,202.83,126536.0,187.984,188.132,187.4105,187.6233,126536.0
2018-03-07 09:30:00,204.25,205.93,204.08,204.31,274735.0,188.9368,190.4908,188.7795,188.9923,274735.0
2018-03-07 10:00:00,204.36,205.5,204.24,204.8,87519.0,189.0385,190.0931,188.9275,189.4456,87519.0
2018-03-07 10:30:00,204.8,205.88,204.6,205.68,56655.0,189.4456,190.4446,189.2606,190.2596,56655.0
2018-03-07 11:00:00,205.7,205.81,204.87,205.16,42640.0,190.2781,190.3798,189.5103,189.7786,42640.0
2018-03-07 11:30:00,205.32,205.46,203.4,203.4,37672.0,189.9266,190.0561,188.1505,188.1505,37672.0
2018-03-07 12:00:00,203.38,203.8,202.84,203.71,22934.0,188.132,188.5205,187.6325,188.4373,22934.0
2018-03-07 12:30:00,203.8,204.93,203.64,204.77,13683.0,188.5205,189.5658,188.3725,189.4178,13683.0
2018-03-07 13:00:00,204.67,205.07,203.82,205.07,10336.0,189.3253,189.6953,188.539,189.6953,10336.0
2018-03-07 13:30:00,205.17,205.56,204.99,205.44,19960.0,189.7878,190.1486,189.6213,190.0376,19960.0
2018-03-07 14:00:00,205.56,205.93,205.22,205.35,17727.0,190.1486,190.4908,189.8341,189.9543,17727.0
2018-03-07 14:30:00,205.46,206.19,205.32,205.56,25646.0,190.0561,190.7313,189.9266,190.1486,25646.0
2018-03-07 15:00:00,205.67,206.34,205.52,205.89,21645.0,190.2503,190.8701,190.1116,190.4538,21645.0
2018-03-07 15:30:00,206.03,206.42,205.71,206.01,69788.0,190.5833,190.9441,190.2873,190.5648,69788.0
2018-03-08 09:30:00,206.95,207.23,206.28,206.46,123736.0,191.4344,191.6934,190.8146,190.9811,123736.0
2018-03-08 10:00:00,206.48,206.74,205.51,205.92,34216.0,190.9996,191.2401,190.1023,190.4816,34216.0
2018-03-08 10:30:00,205.91,206.34,205.89,206.06,25353.0,190.4723,190.8701,190.4538,190.6111,25353.0
2018-03-08 11:00:00,206.0,206.84,205.93,206.52,22066.0,190.5556,191.3326,190.4908,191.0366,22066.0
2018-03-08 11:30:00,206.56,206.56,205.52,205.64,31229.0,191.0736,191.0736,190.1116,190.2226,31229.0
2018-03-08 12:00:00,205.72,205.76,205.0,205.46,6510.0,190.2966,190.3336,189.6306,190.0561,6510.0
2018-03-08 12:30:00,205.59,206.13,205.57,205.59,2919.0,190.1763,190.6758,190.1578,190.1763,2919.0
2018-03-08 13:00:00,205.69,205.85,204.72,204.74,5600.0,190.2688,190.4168,189.3716,189.3901,5600.0
2018-03-08 13:30:00,204.8,205.03,204.3,205.02,8001.0,189.4456,189.6583,188.983,189.6491,8001.0
2018-03-08 14:00:00,205.03,205.11,204.74,204.96,2581.0,189.6583,189.7323,189.3901,189.5936,2581.0
2018-03-08 14:30:00,204.72,205.32,204.57,205.15,19355.0,189.3716,189.9266,189.2328,189.7693,19355.0
2018-03-08 15:00:00,205.27,205.61,205.12,205.12,6775.0,189.8803,190.1948,189.7416,189.7416,6775.0
2018-03-08 15:30:00,205.13,205.2,204.42,205.08,57032.0,189.7508,189.8156,189.094,189.7046,57032.0
2018-03-09 09:30:00,207.4,207.9,206.93,207.34,64855.0,191.8506,192.3131,191.4159,191.7951,64855.0
2018-03-09 10:00:00,207.41,208.2,207.19,207.78,61771.0,191.8599,192.5906,191.6564,192.2021,61771.0
2018-03-09 10:30:00,207.92,208.78,207.91,208.07,47619.0,192.3316,193.1272,192.3224,192.4704,47619.0
2018-03-09 11:00:00,208.15,208.8,208.05,208.55,30219.0,192.5444,193.1457,192.4519,192.9144,30219.0
2018-03-09 11:30:00,208.55,208.64,208.04,208.27,57617.0,192.9144,192.9977,192.4426,192.6554,57617.0
2018-03-09 12:00:00,208.33,208.81,208.33,208.4,4042.0,192.7109,193.1549,192.7109,192.7757,4042.0
2018-03-09 12:30:00,208.55,209.17,208.49,208.88,14112.0,192.9144,193.4879,192.8589,193.2197,14112.0
2018-03-09 13:00:00,208.88,209.36,208.76,209.22,15504.0,193.2197,193.6637,193.1087,193.5342,15504.0
2018-03-09 13:30:00,209.2,209.43,208.87,209.35,15345.0,193.5157,193.7284,193.2104,193.6544,15345.0
2018-03-09 14:00:00,209.44,209.52,209.08,209.25,12031.0,193.7377,193.8117,193.4047,193.5619,12031.0
2018-03-09 14:30:00,209.35,209.35,209.06,209.27,18453.0,193.6544,193.6544,193.3862,193.5804,18453.0
2018-03-09 15:00:00,209.28,209.71,209.28,209.55,27314.0,193.5897,193.9874,193.5897,193.8394,27314.0
2018-03-09 15:30:00,209.66,209.89,209.26,209.4,121845.0,193.9412,194.1539,193.5712,193.7007,121845.0
2018-03-12 09:30:00,210.95,212.04,210.42,211.71,167947.0,195.1345,196.1428,194.6442,195.8375,167947.0
2018-03-12 10:00:00,211.78,212.57,211.66,212.57,62881.0,195.9022,196.633,195.7912,196.633,62881.0
2018-03-12 10:30:00,212.52,212.75,211.19,211.52,59919.0,196.5868,196.7995,195.3565,195.6617,59919.0
2018-03-12 11:00:00,211.5,211.85,210.32,210.58,34999.0,195.6432,195.967,194.5517,194.7922,34999.0
2018-03-12 11:30:00,210.55,212.06,210.55,212.06,32479.0,194.7645,196.1613,194.7645,196.1613,32479.0
2018-03-12 12:00:00,212.09,212.31,211.31,211.69,21164.0,196.189,196.3925,195.4675,195.819,21164.0
2018-03-12 12:30:00,211.75,211.94,211.43,211.79,16198.0,195.8745,196.0503,195.5785,195.9115,16198.0
2018-03-12 13:00:00,211.83,212.39,211.22,212.17,15655.0,195.9485,196.4665,195.3842,196.263,15655.0
2018-03-12 13:30:00,212.16,212.44,211.05,211.08,14050.0,196.2538,196.5128,195.227,195.2547,14050.0
2018-03-12 14:00:00,211.11,211.21,210.41,210.74,23620.0,195.2825,195.375,194.635,194.9402,23620.0
2018-03-12 14:30:00,210.79,211.05,210.61,210.97,18723.0,194.9865,195.227,194.82,195.153,18723.0
2018-03-12 15:00:00,210.88,211.07,210.7,210.9,30090.0,195.0697,195.2455,194.9032,195.0882,30090.0
2018-03-12 15:30:00,210.9,211.7,210.8,211.31,68913.0,195.0882,195.8282,194.9957,195.4675,68913.0
2018-03-13 09:30:00,212.83,213.6,212.52,212.89,91633.0,196.8735,197.5858,196.5868,196.929,91633.0
2018-03-13 10:00:00,212.83,212.87,211.9,212.03,51806.0,196.8735,196.9105,196.0132,196.1335,51806.0
2018-03-13 10:30:00,211.95,212.44,211.36,212.4,49273.0,196.0595,196.5128,195.5137,196.4758,49273.0
2018-03-13 11:00:00,212.46,212.46,209.8,209.93,64048.0,196.5313,196.5313,194.0707,194.1909,64048.0
2018-03-13 11:30:00,210.05,211.12,209.99,210.54,41230.0,194.3019,195.2917,194.2464,194.7552,41230.0
2018-03-13 12:00:00,210.54,210.54,209.0,209.66,38924.0,194.7552,194.7552,193.3307,193.9412,38924.0
2018-03-13 12:30:00,209.83,210.73,209.75,210.34,21927.0,194.0984,194.931,194.0244,194.5702,21927.0
2018-03-13 13:00:00,210.41,211.1,210.29,210.34,13275.0,194.635,195.2732,194.524,194.5702,13275.0
2018-03-13 13:30:00,210.48,210.62,209.34,209.49,6289.0,194.6997,194.8292,193.6452,193.7839,6289.0
2018-03-13 14:00:00,209.5,209.71,209.07,209.08,9471.0,193.7932,193.9874,193.3954,193.4047,9471.0
2018-03-13 14:30:00,209.22,209.88,208.44,208.78,7688.0,193.5342,194.1447,192.8127,193.1272,7688.0
2018-03-13 15:00:00,208.89,208.89,207.33,207.65,12550.0,193.2289,193.2289,191.7859,192.0819,12550.0
2018-03-13 15:30:00,207.63,208.32,207.12,208.12,67441.0,192.0634,192.7017,191.5916,192.5166,67441.0
2018-03-14 09:30:00,212.35,212.47,210.66,210.97,138501.0,196.4295,196.5405,194.8662,195.153,138501.0
2018-03-14 10:00:00,211.11,212.01,210.73,211.33,61341.0,195.2825,196.115,194.931,195.486,61341.0
2018-03-14 10:30:00,211.34,211.7,210.62,211.01,55336.0,195.4952,195.8282,194.8292,195.19,55336.0
2018-03-14 11:00:00,211.1,211.1,209.53,210.3,53495.0,195.2732,195.2732,193.8209,194.5332,53495.0
2018-03-14 11:30:00,210.3,210.68,209.29,210.31,58295.0,194.5332,194.8847,193.5989,194.5425,58295.0
2018-03-14 12:00:00,210.37,210.73,209.54,210.47,24379.0,194.598,194.931,193.8302,194.6905,24379.0
2018-03-14 12:30:00,210.38,210.97,210.21,210.27,17628.0,194.6072,195.153,194.45,194.5055,17628.0
2018-03-14 13:00:00,210.25,211.29,209.93,210.92,12861.0,194.487,195.449,194.1909,195.1067,12861.0
2018-03-14 13:30:00,211.1,211.88,211.08,211.45,16788.0,195.2732,195.9947,195.2547,195.597,16788.0
2018-03-14 14:00:00,211.5,211.51,211.14,211.31,5562.0,195.6432,195.6525,195.3102,195.4675,5562.0
2018-03-14 14:30:00,211.31,211.49,210.28,210.78,17283.0,195.4675,195.634,194.5147,194.9772,17283.0
2018-03-14 15:00:00,210.82,211.26,210.35,211.0,28417.0,195.0142,195.4212,194.5795,195.1807,28417.0
2018-03-14 15:30:00,210.92,211.61,210.84,211.58,91934.0,195.1067,195.745,195.0327,195.7172,91934.0
2018-03-15 09:30:00,214.23,214.43,212.94,213.84,107409.0,198.1686,198.3536,196.9753,197.8078,107409.0
2018-03-15 10:00:00,213.88,214.4,213.72,214.27,52157.0,197.8448,198.3258,197.6968,198.2056,52157.0
2018-03-15 10:30:00,214.32,215.28,214.29,214.76,47989.0,198.2518,199.1398,198.2241,198.6588,47989.0
2018-03-15 11:00:00,214.79,215.48,214.66,214.9,52126.0,198.6866,199.3248,198.5663,198.7883,52126.0
2018-03-15 11:30:00,214.9,214.95,214.46,214.72,26684.0,198.7883,198.8346,198.3813,198.6218,26684.0
2018-03-15 12:00:00,214.77,214.88,214.29,214.49,17939.0,198.6681,198.7698,198.2241,198.4091,17939.0
2018-03-15 12:30:00,214.42,214.42,213.61,214.15,25825.0,198.3443,198.3443,197.595,198.0946,25825.0
2018-03-15 13:00:00,214.12,214.35,213.6,213.91,14495.0,198.0668,198.2796,197.5858,197.8726,14495.0
2018-03-15 13:30:00,214.08,214.09,213.01,213.06,16527.0,198.0298,198.0391,197.04,197.0863,16527.0
2018-03-15 14:00:00,213.0,213.47,212.75,213.22,17643.0,197.0308,197.4655,196.7995,197.2343,17643.0
2018-03-15 14:30:00,213.26,213.82,213.26,213.82,21090.0,197.2713,197.7893,197.2713,197.7893,21090.0
2018-03-15 15:00:00,213.71,214.24,213.57,214.16,24595.0,197.6875,198.1778,197.558,198.1038,24595.0
2018-03-15 15:30:00,214.27,214.92,213.94,214.45,128022.0,198.2056,198.8068,197.9003,198.3721,128022.0
2018-03-16 09:30:00,213.51,214.3,212.95,214.25,121369.0,197.5025,198.2333,196.9845,198.1871,121369.0
2018-03-16 10:00:00,214.27,214.37,213.56,214.22,32967.0,198.2056,198.2981,197.5488,198.1593,32967.0
2018-03-16 10:30:00,214.22,214.58,214.07,214.31,25781.0,198.1593,198.4923,198.0206,198.2426,25781.0
2018-03-16 11:00:00,214.3,214.37,213.4,213.61,28222.0,198.2333,198.2981,197.4008,197.595,28222.0
2018-03-16 11:30:00,213.67,213.67,212.85,213.01,31084.0,197.6505,197.6505,196.892,197.04,31084.0
2018-03-16 12:00:00,213.05,213.57,212.56,212.69,36581.0,197.077,197.558,196.6238,196.744,36581.0
2018-03-16 12:30:00,212.73,214.09,212.68,213.73,101871.0,196.781,198.0391,196.7348,197.706,101871.0
2018-03-16 13:00:00,213.74,213.91,213.5,213.56,27883.0,197.7153,197.8726,197.4933,197.5488,27883.0
2018-03-16 13:30:00,213.71,213.91,213.54,213.76,9710.0,197.6875,197.8726,197.5303,197.7338,9710.0
2018-03-16 14:00:00,213.82,213.95,213.64,213.85,8621.0,197.7893,197.9096,197.6228,197.8171,8621.0
2018-03-16 14:30:00,213.77,214.32,213.7,214.04,16936.0,197.743,198.2518,197.6783,197.9928,16936.0
2018-03-16 15:00:00,213.99,214.19,213.78,214.05,22988.0,197.9466,198.1316,197.7523,198.0021,22988.0
2018-03-16 15:30:00,214.04,214.58,213.9,214.08,67805.0,197.9928,198.4923,197.8633,198.0298,67805.0
2018-03-19 09:30:00,214.09,214.1,212.77,213.19,154103.0,198.0391,198.0483,196.818,197.2065,154103.0
2018-03-19 10:00:00,213.23,213.46,212.39,213.2,56834.0,197.2435,197.4563,196.4665,197.2158,56834.0
2018-03-19 10:30:00,213.12,213.24,212.26,212.59,29938.0,197.1418,197.2528,196.3463,196.6515,29938.0
2018-03-19 11:00:00,212.5,212.67,211.97,212.23,50067.0,196.5683,196.7255,196.078,196.3185,50067.0
2018-03-19 11:30:00,212.23,212.23,210.53,210.66,51815.0,196.3185,196.3185,194.746,194.8662,51815.0
2018-03-19 12:00:00,210.75,211.09,210.3,210.67,43890.0,194.9495,195.264,194.5332,194.8755,43890.0
2018-03-19 12:30:00,210.76,211.27,210.03,210.55,34152.0,194.9587,195.4305,194.2834,194.7645,34152.0
2018-03-19 13:00:00,210.71,210.88,210.04,210.5,24475.0,194.9125,195.0697,194.2927,194.7182,24475.0
2018-03-19 13:30:00,210.76,211.46,210.47,211.34,13899.0,194.9587,195.6062,194.6905,195.4952,13899.0
2018-03-19 14:00:00,211.42,211.64,211.02,211.19,10232.0,195.5692,195.7727,195.1992,195.3565,10232.0
2018-03-19 14:30:00,210.89,211.46,210.47,211.4,18610.0,195.079,195.6062,194.6905,195.5507,18610.0
2018-03-19 15:00:00,211.34,212.41,211.07,212.05,15932.0,195.4952,196.485,195.2455,196.152,15932.0
2018-03-19 15:30:00,211.92,212.92,211.66,212.75,72565.0,196.0317,196.9568,195.7912,196.7995,72565.0
2018-03-20 09:30:00,210.56,212.77,210.48,211.67,149471.0,194.7737,196.818,194.6997,195.8005,149471.0
2018-03-20 10:00:00,211.63,212.3,211.52,212.2,113349.0,195.7635,196.3833,195.6617,196.2908,113349.0
2018-03-20 10:30:00,212.33,212.99,212.28,212.95,35926.0,196.411,197.0215,196.3648,196.9845,35926.0
2018-03-20 11:00:00,213.06,214.03,212.82,214.0,50391.0,197.0863,197.9836,196.8643,197.9558,50391.0
2018-03-20 11:30:00,213.99,214.3,212.84,213.15,55174.0,197.9466,198.2333,196.8828,197.1695,55174.0
2018-03-20 12:00:00,213.01,213.35,212.79,212.95,42944.0,197.04,197.3545,196.8365,196.9845,42944.0
2018-03-20 12:30:00,213.06,213.11,212.24,212.29,28009.0,197.0863,197.1325,196.3278,196.374,28009.0
2018-03-20 13:00:00,212.26,212.67,212.15,212.58,12754.0,196.3463,196.7255,196.2445,196.6423,12754.0
2018-03-20 13:30:00,212.65,212.99,212.15,212.67,9315.0,196.707,197.0215,196.2445,196.7255,9315.0
2018-03-20 14:00:00,212.7,213.09,212.53,213.05,16872.0,196.7533,197.114,196.596,197.077,16872.0
2018-03-20 14:30:00,213.13,213.37,212.73,212.94,17226.0,197.151,197.373,196.781,196.9753,17226.0
2018-03-20 15:00:00,213.13,213.49,212.71,212.71,8815.0,197.151,197.484,196.7625,196.7625,8815.0
2018-03-20 15:30:00,212.83,213.16,212.33,212.61,46334.0,196.8735,197.1788,196.411,196.67,46334.0
2018-03-21 09:30:00,213.09,213.87,213.0,213.49,52381.0,197.114,197.8356,197.0308,197.484,52381.0
2018-03-21 10:00:00,213.58,214.15,213.58,213.93,34628.0,197.5673,198.0946,197.5673,197.8911,34628.0
2018-03-21 10:30:00,214.03,214.08,213.44,213.44,15616.0,197.9836,198.0298,197.4378,197.4378,15616.0
2018-03-21 11:00:00,213.42,214.05,213.16,214.04,16564.0,197.4193,198.0021,197.1788,197.9928,16564.0
2018-03-21 11:30:00,214.09,215.11,214.03,214.6,21472.0,198.0391,198.9826,197.9836,198.5108,21472.0
2018-03-21 12:00:00,214.5,214.55,213.56,213.56,10768.0,198.4183,198.4646,197.5488,197.5488,10768.0
2018-03-21 12:30:00,213.57,214.58,213.37,214.55,17888.0,197.558,198.4923,197.373,198.4646,17888.0
2018-03-21 13:00:00,214.37,214.43,213.76,214.0,13001.0,198.2981,198.3536,197.7338,197.9558,13001.0
2018-03-21 13:30:00,214.01,214.11,213.5,213.73,15084.0,197.9651,198.0576,197.4933,197.706,15084.0
2018-03-21 14:00:00,213.9,216.0,213.81,214.03,20867.0,197.8633,199.8059,197.7801,197.9836,20867.0
2018-03-21 14:30:00,214.53,214.53,212.35,213.43,16442.0,198.4461,198.4461,196.4295,197.4285,16442.0
2018-03-21 15:00:00,213.4,214.84,213.4,214.04,30626.0,197.4008,198.7328,197.4008,197.9928,30626.0
2018-03-21 15:30:00,214.0,215.02,213.72,213.72,68171.0,197.9558,198.8993,197.6968,197.6968,68171.0
2018-03-22 09:30:00,210.08,211.27,209.31,211.05,107677.0,194.3297,195.4305,193.6174,195.227,107677.0
2018-03-22 10:00:00,211.05,212.02,210.5,210.75,53124.0,195.227,196.1243,194.7182,194.9495,53124.0
2018-03-22 10:30:00,210.55,210.62,207.87,207.93,83712.0,194.7645,194.8292,192.2854,192.3409,83712.0
2018-03-22 11:00:00,207.98,208.62,207.08,207.41,86312.0,192.3871,192.9792,191.5546,191.8599,86312.0
2018-03-22 11:30:00,207.5,207.5,205.79,206.37,72216.0,191.9431,191.9431,190.3613,190.8978,72216.0
2018-03-22 12:00:00,206.43,207.77,206.22,207.73,53640.0,190.9534,192.1929,190.7591,192.1559,53640.0
2018-03-22 12:30:00,207.85,208.32,207.42,207.9,19761.0,192.2669,192.7017,191.8691,192.3131,19761.0
2018-03-22 13:00:00,207.78,208.08,206.83,208.08,12998.0,192.2021,192.4796,191.3234,192.4796,12998.0
2018-03-22 13:30:00,208.22,208.25,206.86,207.17,42752.0,192.6091,192.6369,191.3511,191.6379,42752.0
2018-03-22 14:00:00,207.21,207.56,206.81,206.81,30159.0,191.6749,191.9986,191.3049,191.3049,30159.0
2018-03-22 14:30:00,206.65,207.36,206.54,206.69,16375.0,191.1569,191.8136,191.0551,191.1939,16375.0
2018-03-22 15:00:00,206.89,207.0,205.88,205.88,44138.0,191.3789,191.4806,190.4446,190.4446,44138.0
2018-03-22 15:30:00,205.89,206.02,204.46,204.55,195605.0,190.4538,190.5741,189.131,189.2143,195605.0
2018-03-23 09:30:00,205.52,206.27,203.17,203.58,139893.0,190.1116,190.8053,187.9378,188.317,139893.0
2018-03-23 10:00:00,203.69,204.01,202.56,202.74,59671.0,188.4188,188.7148,187.3735,187.54,59671.0
2018-03-23 10:30:00,202.81,203.92,202.8,203.91,56833.0,187.6048,188.6315,187.5955,188.6223,56833.0
2018-03-23 11:00:00,203.76,203.79,202.28,202.49,22718.0,188.4835,188.5113,187.1145,187.3087,22718.0
2018-03-23 11:30:00,202.45,202.77,200.71,200.71,69359.0,187.2717,187.5678,185.6622,185.6622,69359.0
2018-03-23 12:00:00,200.89,202.4,200.82,202.24,82202.0,185.8287,187.2255,185.7639,187.0775,82202.0
2018-03-23 12:30:00,202.14,202.28,201.19,201.51,29788.0,186.985,187.1145,186.1062,186.4022,29788.0
2018-03-23 13:00:00,201.53,202.93,201.39,202.36,17479.0,186.4207,187.7158,186.2912,187.1885,17479.0
2018-03-23 13:30:00,202.68,203.65,202.19,203.03,26618.0,187.4845,188.3818,187.0312,187.8083,26618.0
2018-03-23 14:00:00,203.01,203.13,201.87,202.13,27276.0,187.7898,187.9008,186.7352,186.9757,27276.0
2018-03-23 14:30:00,202.1,202.26,200.7,200.84,15283.0,186.948,187.096,185.6529,185.7824,15283.0
2018-03-23 15:00:00,200.82,201.42,200.1,200.97,27894.0,185.7639,186.319,185.0979,185.9027,27894.0
2018-03-23 15:30:00,200.97,200.97,199.03,199.03,119700.0,185.9027,185.9027,184.1082,184.1082,119700.0
2018-03-26 09:30:00,205.01,206.18,204.78,205.1,128771.0,189.6398,190.7221,189.4271,189.7231,128771.0
2018-03-26 10:00:00,205.43,205.61,204.3,204.6,25818.0,190.0283,190.1948,188.983,189.2606,25818.0
2018-03-26 10:30:00,204.53,204.78,203.2,203.57,25579.0,189.1958,189.4271,187.9655,188.3078,25579.0
2018-03-26 11:00:00,203.67,203.98,202.09,202.84,53572.0,188.4003,188.687,186.9387,187.6325,53572.0
2018-03-26 11:30:00,202.98,204.03,202.75,203.65,32018.0,187.762,188.7333,187.5493,188.3818,32018.0
2018-03-26 12:00:00,203.31,204.15,203.22,203.9,9348.0,188.0673,188.8443,187.984,188.613,9348.0
2018-03-26 12:30:00,203.88,204.07,203.58,203.86,33296.0,188.5945,188.7703,188.317,188.576,33296.0
2018-03-26 13:00:00,204.01,205.3,204.01,204.86,17402.0,188.7148,189.9081,188.7148,189.5011,17402.0
2018-03-26 13:30:00,204.9,205.33,204.56,204.98,12223.0,189.5381,189.9358,189.2236,189.6121,12223.0
2018-03-26 14:00:00,205.11,206.39,205.0,206.27,14478.0,189.7323,190.9163,189.6306,190.8053,14478.0
2018-03-26 14:30:00,206.38,207.07,206.23,206.47,25319.0,190.9071,191.5454,190.7683,190.9904,25319.0
2018-03-26 15:00:00,206.31,207.05,206.31,206.85,24990.0,190.8423,191.5269,190.8423,191.3419,24990.0
2018-03-26 15:30:00,206.95,207.53,206.4,207.34,125296.0,191.4344,191.9709,190.9256,191.7951,125296.0
2018-03-27 09:30:00,207.18,207.25,206.24,206.92,63097.0,191.6471,191.7119,190.7776,191.4066,63097.0
2018-03-27 10:00:00,206.87,207.34,205.97,206.81,45742.0,191.3604,191.7951,190.5278,191.3049,45742.0
2018-03-27 10:30:00,206.54,207.28,206.23,206.71,20278.0,191.0551,191.7396,190.7683,191.2124,20278.0
2018-03-27 11:00:00,206.73,207.12,206.41,206.75,24409.0,191.2309,191.5916,190.9349,191.2494,24409.0
2018-03-27 11:30:00,206.73,207.92,206.71,207.61,20794.0,191.2309,192.3316,191.2124,192.0449,20794.0
2018-03-27 12:00:00,207.56,207.58,206.14,206.14,7276.0,191.9986,192.0171,190.6851,190.6851,7276.0
2018-03-27 12:30:00,205.51,205.95,205.1,205.73,10172.0,190.1023,190.5093,189.7231,190.3058,10172.0
2018-03-27 13:00:00,205.8,206.08,205.09,205.25,5815.0,190.3706,190.6296,189.7138,189.8618,5815.0
2018-03-27 13:30:00,205.19,205.38,204.11,204.89,12815.0,189.8063,189.9821,188.8073,189.5288,12815.0
2018-03-27 14:00:00,204.82,204.82,203.03,203.11,20836.0,189.4641,189.4641,187.8083,187.8823,20836.0
2018-03-27 14:30:00,202.9,203.79,202.25,202.43,28439.0,187.688,188.5113,187.0867,187.2532,28439.0
2018-03-27 15:00:00,202.33,202.39,200.24,200.44,54828.0,187.1607,187.2162,185.2274,185.4124,54828.0
2018-03-27 15:30:00,200.25,200.62,198.88,200.36,129839.0,185.2367,185.5789,183.9694,185.3384,129839.0
2018-03-28 09:30:00,197.52,197.6,193.18,195.58,616347.0,182.7114,182.7854,178.6967,180.9168,616347.0
2018-03-28 10:00:00,195.73,197.22,194.84,195.7,277955.0,181.0556,182.4339,180.2323,181.0278,277955.0
2018-03-28 10:30:00,195.81,196.51,195.11,196.51,84633.0,181.1296,181.7771,180.482,181.7771,84633.0
2018-03-28 11:00:00,196.6,197.42,195.37,195.39,189774.0,181.8603,182.6189,180.7226,180.7411,189774.0
2018-03-28 11:30:00,195.3,197.08,195.13,196.19,95482.0,180.6578,182.3043,180.5005,181.4811,95482.0
2018-03-28 12:00:00,196.09,199.16,195.83,197.22,35105.0,181.3886,184.2284,181.1481,182.4339,35105.0
2018-03-28 12:30:00,197.37,197.94,195.81,195.86,27011.0,182.5726,183.0999,181.1296,181.1758,27011.0
2018-03-28 13:00:00,195.68,196.22,194.86,195.68,30509.0,181.0093,181.5088,180.2508,181.0093,30509.0
2018-03-28 13:30:00,195.78,196.52,195.19,196.11,21014.0,181.1018,181.7863,180.556,181.4071,21014.0
2018-03-28 14:00:00,196.02,196.49,194.59,194.81,19593.0,181.3238,181.7586,180.001,180.2045,19593.0
2018-03-28 14:30:00,194.49,195.95,194.48,194.84,30060.0,179.9085,181.2591,179.8993,180.2323,30060.0
2018-03-28 15:00:00,194.86,195.42,194.01,195.42,23687.0,180.2508,180.7688,179.4645,180.7688,23687.0
2018-03-28 15:30:00,195.39,196.14,194.52,194.66,76161.0,180.7411,181.4348,179.9363,180.0658,76161.0
2018-03-29 09:30:00,195.98,196.63,194.82,195.04,144667.0,181.2868,181.8881,180.2138,180.4173,144667.0
2018-03-29 10:00:00,195.04,196.65,195.03,196.65,63235.0,180.4173,181.9066,180.408,181.9066,63235.0
2018-03-29 10:30:00,196.73,198.24,196.71,198.0,45535.0,181.9806,183.3774,181.9621,183.1554,45535.0
2018-03-29 11:00:00,197.88,198.05,196.84,197.16,50359.0,183.0444,183.2016,182.0823,182.3783,50359.0
2018-03-29 11:30:00,197.06,197.11,196.21,196.81,21847.0,182.2858,182.3321,181.4996,182.0546,21847.0
2018-03-29 12:00:00,196.9,197.28,195.96,197.28,5680.0,182.1378,182.4894,181.2683,182.4894,5680.0
2018-03-29 12:30:00,197.31,197.87,196.86,197.55,8531.0,182.5171,183.0351,182.1008,182.7391,8531.0
2018-03-29 13:00:00,197.66,197.68,196.85,197.35,13067.0,182.8409,182.8594,182.0916,182.5541,13067.0
2018-03-29 13:30:00,197.49,199.18,197.33,199.08,16257.0,182.6836,184.2469,182.5356,184.1544,16257.0
2018-03-29 14:00:00,198.91,199.37,198.51,199.01,13407.0,183.9971,184.4227,183.6271,184.0896,13407.0
2018-03-29 14:30:00,199.41,200.1,199.22,199.81,22165.0,184.4597,185.0979,184.2839,184.8297,22165.0
2018-03-29 15:00:00,199.83,200.42,198.94,199.14,38301.0,184.8482,185.3939,184.0249,184.2099,38301.0
2018-03-29 15:30:00,199.18,199.53,198.35,198.56,95407.0,184.2469,184.5707,183.4791,183.6734,95407.0
2018-04-02 09:30:00,197.47,199.16,196.01,196.61,36273.0,182.6651,184.2284,181.3146,181.8696,36273.0
2018-04-02 10:00:00,196.85,196.85,195.26,195.27,21923.0,182.0916,182.0916,180.6208,180.63,21923.0
2018-04-02 10:30:00,195.29,195.91,194.53,194.53,16225.0,180.6485,181.2221,179.9455,179.9455,16225.0
2018-04-02 11:00:00,194.39,194.9,193.5,194.28,44118.0,179.816,180.2878,178.9928,179.7143,44118.0
2018-04-02 11:30:00,194.41,194.8,192.77,193.48,48508.0,179.8345,180.1953,178.3175,178.9742,48508.0
2018-04-02 12:00:00,193.48,194.38,193.29,194.33,23981.0,178.9742,179.8068,178.7985,179.7605,23981.0
2018-04-02 12:30:00,194.37,195.7,194.28,194.69,17397.0,179.7975,181.0278,179.7143,180.0935,17397.0
2018-04-02 13:00:00,194.74,195.19,193.19,193.26,19327.0,180.1398,180.556,178.706,178.7707,19327.0
2018-04-02 13:30:00,193.29,194.03,191.32,192.07,77940.0,178.7985,179.483,176.9762,177.67,77940.0
2018-04-02 14:00:00,191.93,192.37,191.08,191.26,36649.0,177.5405,177.9475,176.7542,176.9207,36649.0
2018-04-02 14:30:00,191.22,192.36,190.63,191.92,26549.0,176.8837,177.9382,176.3379,177.5312,26549.0
2018-04-02 15:00:00,191.98,193.7,191.81,192.2,24306.0,177.5867,179.1778,177.4295,177.7902,24306.0
2018-04-02 15:30:00,192.22,193.74,191.63,193.01,67111.0,177.8087,179.2148,177.2629,178.5395,67111.0
2018-04-03 09:30:00,197.64,198.8,197.33,197.35,146194.0,182.8224,183.8954,182.5356,182.5541,146194.0
2018-04-03 10:00:00,197.43,197.55,196.4,197.25,63933.0,182.6281,182.7391,181.6753,182.4616,63933.0
2018-04-03 10:30:00,197.21,199.34,197.1,199.24,66558.0,182.4246,184.3949,182.3228,184.3024,66558.0
2018-04-03 11:00:00,199.12,199.88,199.03,199.7,64830.0,184.1914,184.8944,184.1082,184.7279,64830.0
2018-04-03 11:30:00,199.66,199.68,197.58,197.58,61040.0,184.6909,184.7094,182.7669,182.7669,61040.0
2018-04-03 12:00:00,197.56,197.92,196.9,197.26,17360.0,182.7484,183.0814,182.1378,182.4709,17360.0
2018-04-03 12:30:00,197.39,198.1,197.39,197.88,10112.0,182.5911,183.2479,182.5911,183.0444,10112.0
2018-04-03 13:00:00,197.83,198.84,197.75,198.67,9122.0,182.9981,183.9324,182.9241,183.7751,9122.0
2018-04-03 13:30:00,198.75,198.75,197.78,198.32,13170.0,183.8491,183.8491,182.9519,183.4514,13170.0
2018-04-03 14:00:00,198.22,198.31,197.35,197.46,8740.0,183.3589,183.4421,182.5541,182.6559,8740.0
2018-04-03 14:30:00,197.29,198.82,196.85,198.69,15543.0,182.4986,183.9139,182.0916,183.7936,15543.0
2018-04-03 15:00:00,198.65,200.09,198.65,200.02,24124.0,183.7566,185.0887,183.7566,185.0239,24124.0
2018-04-03 15:30:00,200.0,200.05,199.05,199.36,63997.0,185.0054,185.0517,184.1267,184.4134,63997.0
2018-04-04 09:30:00,191.66,193.47,191.49,192.5,186848.0,177.2907,178.965,177.1334,178.0677,186848.0
2018-04-04 10:00:00,192.5,192.94,191.83,192.13,122090.0,178.0677,178.4747,177.448,177.7255,122090.0
2018-04-04 10:30:00,192.24,192.84,191.62,192.55,61687.0,177.8272,178.3822,177.2537,178.114,61687.0
2018-04-04 11:00:00,192.47,193.34,191.72,193.15,84492.0,178.04,178.8447,177.3462,178.669,84492.0
2018-04-04 11:30:00,193.07,194.11,193.03,193.88,118276.0,178.595,179.557,178.558,179.3443,118276.0
2018-04-04 12:00:00,193.84,195.0,193.27,194.73,49418.0,179.3073,180.3803,178.78,180.1305,49418.0
2018-04-04 12:30:00,194.57,195.25,194.37,194.54,40341.0,179.9825,180.6115,179.7975,179.9548,40341.0
2018-04-04 13:00:00,194.46,194.49,193.22,193.67,13021.0,179.8808,179.9085,178.7337,179.15,13021.0
2018-04-04 13:30:00,193.75,194.39,193.53,194.06,13366.0,179.224,179.816,179.0205,179.5108,13366.0
2018-04-04 14:00:00,194.15,195.36,193.87,195.36,27472.0,179.594,180.7133,179.335,180.7133,27472.0
2018-04-04 14:30:00,195.34,195.8,194.51,195.78,43005.0,180.6948,181.1203,179.927,181.1018,43005.0
2018-04-04 15:00:00,195.78,196.34,195.63,196.22,43270.0,181.1018,181.6198,180.9631,181.5088,43270.0
2018-04-04 15:30:00,196.22,198.31,196.21,198.25,313722.0,181.5088,183.4421,181.4996,183.3866,313722.0
2018-04-05 09:30:00,199.44,200.31,198.97,199.92,172926.0,184.4874,185.2922,184.0526,184.9314,172926.0
2018-04-05 10:00:00,199.86,200.11,198.84,199.06,96711.0,184.8759,185.1072,183.9324,184.1359,96711.0
2018-04-05 10:30:00,198.9,199.56,198.8,199.33,61210.0,183.9879,184.5984,183.8954,184.3857,61210.0
2018-04-05 11:00:00,199.45,200.78,199.45,200.67,35973.0,184.4967,185.7269,184.4967,185.6252,35973.0
2018-04-05 11:30:00,200.64,200.93,199.82,200.1,34225.0,185.5974,185.8657,184.8389,185.0979,34225.0
2018-04-05 12:00:00,200.22,200.51,198.71,199.29,27261.0,185.2089,185.4772,183.8121,184.3487,27261.0
2018-04-05 12:30:00,199.32,199.81,199.11,199.76,10525.0,184.3764,184.8297,184.1822,184.7834,10525.0
2018-04-05 13:00:00,199.81,200.05,198.02,198.11,11824.0,184.8297,185.0517,183.1739,183.2571,11824.0
2018-04-05 13:30:00,198.04,198.56,197.27,197.74,25146.0,183.1924,183.6734,182.4801,182.9149,25146.0
2018-04-05 14:00:00,197.82,198.28,197.69,198.03,23420.0,182.9889,183.4144,182.8686,183.1831,23420.0
2018-04-05 14:30:00,197.92,198.85,197.88,198.61,24752.0,183.0814,183.9416,183.0444,183.7196,24752.0
2018-04-05 15:00:00,198.58,199.0,198.24,198.88,19629.0,183.6919,184.0804,183.3774,183.9694,19629.0
2018-04-05 15:30:00,198.87,199.32,198.28,198.72,57101.0,183.9601,184.3764,183.4144,183.8214,57101.0
2018-04-06 09:30:00,197.62,198.39,196.78,197.93,189616.0,182.8039,183.5161,182.0268,183.0906,189616.0
2018-04-06 10:00:00,197.97,198.02,196.91,197.75,57646.0,183.1276,183.1739,182.1471,182.9241,57646.0
2018-04-06 10:30:00,197.81,197.89,197.14,197.32,46838.0,182.9796,183.0536,182.3598,182.5264,46838.0
2018-04-06 11:00:00,197.36,198.11,196.79,197.84,39910.0,182.5634,183.2571,182.0361,183.0074,39910.0
2018-04-06 11:30:00,197.78,199.25,197.68,199.25,22753.0,182.9519,184.3117,182.8594,184.3117,22753.0
2018-04-06 12:00:00,199.02,199.28,197.93,198.13,9141.0,184.0989,184.3394,183.0906,183.2756,9141.0
2018-04-06 12:30:00,197.85,198.46,197.85,198.3,5647.0,183.0166,183.5809,183.0166,183.4329,5647.0
2018-04-06 13:00:00,198.3,198.3,197.35,197.78,7450.0,183.4329,183.4329,182.5541,182.9519,7450.0
2018-04-06 13:30:00,198.0,198.0,195.97,195.97,15088.0,183.1554,183.1554,181.2776,181.2776,15088.0
2018-04-06 14:00:00,195.79,196.32,195.29,195.44,16930.0,181.1111,181.6013,180.6485,180.7873,16930.0
2018-04-06 14:30:00,195.28,195.53,194.26,194.43,20587.0,180.6393,180.8706,179.6958,179.853,20587.0
2018-04-06 15:00:00,194.63,194.94,194.01,194.57,16244.0,180.038,180.3248,179.4645,179.9825,16244.0
2018-04-06 15:30:00,194.34,195.66,194.32,194.63,67478.0,179.7698,180.9908,179.7513,180.038,67478.0
2018-04-09 09:30:00,197.93,198.92,196.89,198.69,81771.0,183.0906,184.0064,182.1286,183.7936,81771.0
2018-04-09 10:00:00,198.43,199.29,198.31,199.19,34538.0,183.5531,184.3487,183.4421,184.2562,34538.0
2018-04-09 10:30:00,199.19,199.96,199.19,199.43,33279.0,184.2562,184.9684,184.2562,184.4782,33279.0
2018-04-09 11:00:00,199.46,200.3,199.12,200.29,27214.0,184.5059,185.2829,184.1914,185.2737,27214.0
2018-04-09 11:30:00,200.26,201.38,200.22,201.28,21401.0,185.2459,186.282,185.2089,186.1895,21401.0
2018-04-09 12:00:00,201.29,202.44,201.26,201.81,25988.0,186.1987,187.2625,186.171,186.6797,25988.0
2018-04-09 12:30:00,201.82,202.25,201.68,201.91,35378.0,186.689,187.0867,186.5595,186.7722,35378.0
2018-04-09 13:00:00,201.86,202.57,201.7,202.15,13118.0,186.726,187.3827,186.578,186.9942,13118.0
2018-04-09 13:30:00,202.14,202.32,201.39,201.72,18335.0,186.985,187.1515,186.2912,186.5965,18335.0
2018-04-09 14:00:00,201.62,201.63,200.85,201.25,30533.0,186.504,186.5132,185.7917,186.1617,30533.0
2018-04-09 14:30:00,201.06,201.26,200.16,200.66,26625.0,185.986,186.171,185.1534,185.6159,26625.0
2018-04-09 15:00:00,200.62,200.64,199.03,199.55,32949.0,185.5789,185.5974,184.1082,184.5892,32949.0
2018-04-09 15:30:00,199.48,199.58,198.3,198.3,87314.0,184.5244,184.6169,183.4329,183.4329,87314.0
2018-04-10 09:30:00,204.36,204.68,203.29,203.91,150487.0,189.0385,189.3346,188.0488,188.6223,150487.0
2018-04-10 10:00:00,204.0,204.64,203.52,204.3,47722.0,188.7055,189.2976,188.2615,188.983,47722.0
2018-04-10 10:30:00,204.34,205.21,204.2,205.08,54645.0,189.02,189.8248,188.8905,189.7046,54645.0
2018-04-10 11:00:00,205.17,205.23,204.15,204.31,58647.0,189.7878,189.8433,188.8443,188.9923,58647.0
2018-04-10 11:30:00,204.4,204.82,203.23,203.98,33595.0,189.0755,189.4641,187.9933,188.687,33595.0
2018-04-10 12:00:00,204.12,204.12,202.0,202.97,44293.0,188.8165,188.8165,186.8555,187.7528,44293.0
2018-04-10 12:30:00,203.04,203.5,202.44,202.71,24436.0,187.8175,188.243,187.2625,187.5122,24436.0
2018-04-10 13:00:00,202.79,205.0,202.57,204.82,20150.0,187.5863,189.6306,187.3827,189.4641,20150.0
2018-04-10 13:30:00,204.94,205.49,204.11,205.18,22526.0,189.5751,190.0838,188.8073,189.7971,22526.0
2018-04-10 14:00:00,205.3,206.24,205.22,205.27,24761.0,189.9081,190.7776,189.8341,189.8803,24761.0
2018-04-10 14:30:00,205.35,205.96,204.8,205.7,28133.0,189.9543,190.5186,189.4456,190.2781,28133.0
2018-04-10 15:00:00,205.96,207.07,205.69,206.39,51196.0,190.5186,191.5454,190.2688,190.9163,51196.0
2018-04-10 15:30:00,206.34,206.39,205.35,205.53,84330.0,190.8701,190.9163,189.9543,190.1208,84330.0
2018-04-11 09:30:00,204.21,205.65,203.88,205.55,127218.0,188.8998,190.2318,188.5945,190.1393,127218.0
2018-04-11 10:00:00,205.52,206.42,204.78,206.42,79181.0,190.1116,190.9441,189.4271,190.9441,79181.0
2018-04-11 10:30:00,206.52,206.7,205.12,205.12,88464.0,191.0366,191.2031,189.7416,189.7416,88464.0
2018-04-11 11:00:00,205.14,205.52,204.59,205.47,76085.0,189.7601,190.1116,189.2513,190.0653,76085.0
2018-04-11 11:30:00,205.5,206.19,205.12,205.7,18464.0,190.0931,190.7313,189.7416,190.2781,18464.0
2018-04-11 12:00:00,205.7,206.33,205.62,205.81,25903.0,190.2781,190.8608,190.2041,190.3798,25903.0
2018-04-11 12:30:00,205.84,205.85,205.03,205.25,14195.0,190.4076,190.4168,189.6583,189.8618,14195.0
2018-04-11 13:00:00,205.48,205.94,205.2,205.94,30321.0,190.0746,190.5001,189.8156,190.5001,30321.0
2018-04-11 13:30:00,205.94,205.94,205.19,205.69,27702.0,190.5001,190.5001,189.8063,190.2688,27702.0
2018-04-11 14:00:00,205.81,206.0,205.11,205.6,18322.0,190.3798,190.5556,189.7323,190.1856,18322.0
2018-04-11 14:30:00,205.6,205.89,204.92,205.28,17200.0,190.1856,190.4538,189.5566,189.8896,17200.0
2018-04-11 15:00:00,205.15,205.15,204.49,204.86,36905.0,189.7693,189.7693,189.1588,189.5011,36905.0
2018-04-11 15:30:00,204.86,205.69,204.8,205.55,136318.0,189.5011,190.2688,189.4456,190.1393,136318.0
2018-04-12 09:30:00,205.85,207.32,205.68,206.36,306649.0,190.4168,191.7766,190.2596,190.8886,306649.0
2018-04-12 10:00:00,206.33,206.85,205.76,206.39,59761.0,190.8608,191.3419,190.3336,190.9163,59761.0
2018-04-12 10:30:00,206.46,207.06,206.31,206.83,57191.0,190.9811,191.5361,190.8423,191.3234,57191.0
2018-04-12 11:00:00,206.77,207.03,206.45,206.9,46351.0,191.2679,191.5084,190.9719,191.3881,46351.0
2018-04-12 11:30:00,206.93,207.07,206.34,206.51,27894.0,191.4159,191.5454,190.8701,191.0274,27894.0
2018-04-12 12:00:00,206.48,206.48,205.77,206.04,12807.0,190.9996,190.9996,190.3428,190.5926,12807.0
2018-04-12 12:30:00,206.01,206.42,205.63,206.13,22987.0,190.5648,190.9441,190.2133,190.6758,22987.0
2018-04-12 13:00:00,206.22,206.59,205.15,205.19,29552.0,190.7591,191.1014,189.7693,189.8063,29552.0
2018-04-12 13:30:00,205.2,205.76,205.13,205.19,19726.0,189.8156,190.3336,189.7508,189.8063,19726.0
2018-04-12 14:00:00,205.07,205.83,205.07,205.77,22873.0,189.6953,190.3983,189.6953,190.3428,22873.0
2018-04-12 14:30:00,205.77,205.89,205.33,205.52,22317.0,190.3428,190.4538,189.9358,190.1116,22317.0
2018-04-12 15:00:00,205.65,206.32,205.48,205.85,34464.0,190.2318,190.8516,190.0746,190.4168,34464.0
2018-04-12 15:30:00,205.8,206.47,205.56,206.24,119585.0,190.3706,190.9904,190.1486,190.7776,119585.0
2018-04-13 09:30:00,205.8,206.54,205.49,205.63,112034.0,190.3706,191.0551,190.0838,190.2133,112034.0
2018-04-13 10:00:00,205.61,206.18,205.0,205.18,54641.0,190.1948,190.7221,189.6306,189.7971,54641.0
2018-04-13 10:30:00,205.14,205.99,204.83,205.4,52132.0,189.7601,190.5463,189.4733,190.0006,52132.0
2018-04-13 11:00:00,205.35,206.37,205.0,206.26,51688.0,189.9543,190.8978,189.6306,190.7961,51688.0
2018-04-13 11:30:00,206.31,206.9,206.3,206.72,30117.0,190.8423,191.3881,190.8331,191.2216,30117.0
2018-04-13 12:00:00,206.7,206.98,206.35,206.82,6731.0,191.2031,191.4621,190.8793,191.3141,6731.0
2018-04-13 12:30:00,206.7,206.86,206.42,206.71,4780.0,191.2031,191.3511,190.9441,191.2124,4780.0
2018-04-13 13:00:00,206.78,207.15,206.53,206.9,6240.0,191.2771,191.6194,191.0459,191.3881,6240.0
2018-04-13 13:30:00,206.84,207.02,206.4,206.78,9490.0,191.3326,191.4991,190.9256,191.2771,9490.0
2018-04-13 14:00:00,206.62,206.98,206.23,206.29,5529.0,191.1291,191.4621,190.7683,190.8238,5529.0
2018-04-13 14:30:00,206.21,206.54,205.81,205.95,14236.0,190.7498,191.0551,190.3798,190.5093,14236.0
2018-04-13 15:00:00,205.68,205.77,205.07,205.36,17560.0,190.2596,190.3428,189.6953,189.9636,17560.0
2018-04-13 15:30:00,205.15,206.16,205.15,205.59,43536.0,189.7693,190.7036,189.7693,190.1763,43536.0
2018-04-16 09:30:00,207.64,207.97,206.67,207.05,154256.0,192.0726,192.3779,191.1754,191.5269,154256.0
2018-04-16 10:00:00,207.01,207.83,207.01,207.66,25949.0,191.4899,192.2484,191.4899,192.0911,25949.0
2018-04-16 10:30:00,207.63,207.73,206.18,206.18,17029.0,192.0634,192.1559,190.7221,190.7221,17029.0
2018-04-16 11:00:00,206.11,206.32,205.6,205.83,23532.0,190.6573,190.8516,190.1856,190.3983,23532.0
2018-04-16 11:30:00,205.94,206.67,205.56,206.42,19455.0,190.5001,191.1754,190.1486,190.9441,19455.0
2018-04-16 12:00:00,206.68,206.94,206.35,206.51,73477.0,191.1846,191.4251,190.8793,191.0274,73477.0
2018-04-16 12:30:00,206.73,206.76,206.14,206.66,32793.0,191.2309,191.2586,190.6851,191.1661,32793.0
2018-04-16 13:00:00,206.73,207.26,206.57,206.59,18542.0,191.2309,191.7211,191.0829,191.1014,18542.0
2018-04-16 13:30:00,206.58,206.63,206.14,206.38,24446.0,191.0921,191.1384,190.6851,190.9071,24446.0
2018-04-16 14:00:00,206.39,206.59,206.11,206.34,6779.0,190.9163,191.1014,190.6573,190.8701,6779.0
2018-04-16 14:30:00,206.34,206.65,206.32,206.48,15094.0,190.8701,191.1569,190.8516,190.9996,15094.0
2018-04-16 15:00:00,206.51,206.51,205.94,206.32,23973.0,191.0274,191.0274,190.5001,190.8516,23973.0
2018-04-16 15:30:00,206.27,207.1,206.13,206.65,98889.0,190.8053,191.5731,190.6758,191.1569,98889.0
2018-04-17 09:30:00,208.47,208.79,207.84,208.67,194010.0,192.8404,193.1364,192.2576,193.0254,194010.0
2018-04-17 10:00:00,208.63,209.12,208.49,208.62,95743.0,192.9884,193.4417,192.8589,192.9792,95743.0
2018-04-17 10:30:00,208.62,208.82,208.0,208.06,55085.0,192.9792,193.1642,192.4056,192.4611,55085.0
2018-04-17 11:00:00,208.07,209.77,208.04,209.77,73381.0,192.4704,194.0429,192.4426,194.0429,73381.0
2018-04-17 11:30:00,209.78,210.24,209.42,210.01,68314.0,194.0522,194.4777,193.7192,194.2649,68314.0
2018-04-17 12:00:00,210.04,211.3,210.04,211.3,25925.0,194.2927,195.4582,194.2927,195.4582,25925.0
2018-04-17 12:30:00,211.32,211.5,211.13,211.39,20202.0,195.4767,195.6432,195.301,195.5415,20202.0
2018-04-17 13:00:00,211.45,211.89,211.24,211.89,21140.0,195.597,196.004,195.4027,196.004,21140.0
2018-04-17 13:30:00,211.85,212.33,211.7,212.33,24871.0,195.967,196.411,195.8282,196.411,24871.0
2018-04-17 14:00:00,212.35,212.62,212.3,212.58,33586.0,196.4295,196.6793,196.3833,196.6423,33586.0
2018-04-17 14:30:00,212.56,213.35,212.56,213.17,48411.0,196.6238,197.3545,196.6238,197.188,48411.0
2018-04-17 15:00:00,213.14,213.14,212.6,212.76,65497.0,197.1603,197.1603,196.6608,196.8088,65497.0
2018-04-17 15:30:00,212.74,213.15,212.59,212.61,221613.0,196.7903,197.1695,196.6515,196.67,221613.0
2018-04-18 09:30:00,208.75,208.81,204.73,204.86,410617.0,193.0994,193.1549,189.3808,189.5011,410617.0
2018-04-18 10:00:00,204.86,204.86,203.0,203.38,133882.0,189.5011,189.5011,187.7805,188.132,133882.0
2018-04-18 10:30:00,203.38,204.6,203.38,204.22,200426.0,188.132,189.2606,188.132,188.909,200426.0
2018-04-18 11:00:00,204.2,206.33,204.11,206.17,69264.0,188.8905,190.8608,188.8073,190.7128,69264.0
2018-04-18 11:30:00,206.16,206.16,204.15,205.0,59297.0,190.7036,190.7036,188.8443,189.6306,59297.0
2018-04-18 12:00:00,205.13,207.91,205.13,207.86,41214.0,189.7508,192.3224,189.7508,192.2761,41214.0
2018-04-18 12:30:00,207.83,208.3,206.96,207.99,46755.0,192.2484,192.6832,191.4436,192.3964,46755.0
2018-04-18 13:00:00,207.96,207.97,206.38,206.72,24619.0,192.3686,192.3779,190.9071,191.2216,24619.0
2018-04-18 13:30:00,206.78,206.93,206.0,206.0,31608.0,191.2771,191.4159,190.5556,190.5556,31608.0
2018-04-18 14:00:00,206.01,206.89,205.84,206.39,42326.0,190.5648,191.3789,190.4076,190.9163,42326.0
2018-04-18 14:30:00,206.52,206.52,205.86,206.35,32311.0,191.0366,191.0366,190.4261,190.8793,32311.0
2018-04-18 15:00:00,206.33,207.29,205.98,207.19,34240.0,190.8608,191.7489,190.5371,191.6564,34240.0
2018-04-18 15:30:00,207.15,207.26,205.56,206.47,122157.0,191.6194,191.7211,190.1486,190.9904,122157.0
2018-04-19 09:30:00,203.51,203.62,200.34,200.48,311257.0,188.2523,188.354,185.3199,185.4494,311257.0
2018-04-19 10:00:00,200.37,201.2,199.5,200.25,167153.0,185.3477,186.1155,184.5429,185.2367,167153.0
2018-04-19 10:30:00,200.23,200.23,198.59,198.96,114722.0,185.2182,185.2182,183.7011,184.0434,114722.0
2018-04-19 11:00:00,199.04,199.04,197.61,198.11,74326.0,184.1174,184.1174,182.7946,183.2571,74326.0
2018-04-19 11:30:00,198.08,198.62,196.65,196.75,65753.0,183.2294,183.7289,181.9066,181.9991,65753.0
2018-04-19 12:00:00,196.67,196.69,195.66,196.08,101788.0,181.9251,181.9436,180.9908,181.3793,101788.0
2018-04-19 12:30:00,196.15,196.83,196.0,196.44,55903.0,181.4441,182.0731,181.3053,181.7123,55903.0
2018-04-19 13:00:00,196.06,196.19,194.81,194.81,46377.0,181.3608,181.4811,180.2045,180.2045,46377.0
2018-04-19 13:30:00,194.89,195.44,194.5,194.59,64414.0,180.2785,180.7873,179.9178,180.001,64414.0
2018-04-19 14:00:00,194.58,195.31,194.53,194.8,60348.0,179.9918,180.667,179.9455,180.1953,60348.0
2018-04-19 14:30:00,194.72,194.79,194.2,194.46,52389.0,180.1213,180.186,179.6403,179.8808,52389.0
2018-04-19 15:00:00,194.42,195.26,194.18,194.41,99939.0,179.8438,180.6208,179.6218,179.8345,99939.0
2018-04-19 15:30:00,194.45,195.77,194.36,195.05,243736.0,179.8715,181.0926,179.7883,180.4265,243736.0
2018-04-20 09:30:00,194.83,195.99,194.48,194.89,207094.0,180.223,181.2961,179.8993,180.2785,207094.0
2018-04-20 10:00:00,194.99,195.14,193.47,193.92,55602.0,180.371,180.5098,178.965,179.3813,55602.0
2018-04-20 10:30:00,193.91,194.03,192.81,193.05,60565.0,179.372,179.483,178.3545,178.5765,60565.0
2018-04-20 11:00:00,192.99,193.74,192.4,193.36,92606.0,178.521,179.2148,177.9752,178.8632,92606.0
2018-04-20 11:30:00,193.19,194.19,193.17,194.0,38601.0,178.706,179.631,178.6875,179.4553,38601.0
2018-04-20 12:00:00,194.02,194.37,193.65,194.19,19876.0,179.4738,179.7975,179.1315,179.631,19876.0
2018-04-20 12:30:00,193.95,194.36,193.33,193.69,16450.0,179.409,179.7883,178.8355,179.1685,16450.0
2018-04-20 13:00:00,193.51,194.47,193.51,194.36,39599.0,179.002,179.89,179.002,179.7883,39599.0
2018-04-20 13:30:00,194.33,194.49,193.89,194.06,33635.0,179.7605,179.9085,179.3535,179.5108,33635.0
2018-04-20 14:00:00,194.06,194.15,193.48,193.53,35357.0,179.5108,179.594,178.9742,179.0205,35357.0
2018-04-20 14:30:00,193.55,193.77,192.99,193.36,18184.0,179.039,179.2425,178.521,178.8632,18184.0
2018-04-20 15:00:00,193.21,193.37,192.3,192.64,40189.0,178.7245,178.8725,177.8827,178.1972,40189.0
2018-04-20 15:30:00,192.52,193.76,192.45,193.01,115100.0,178.0862,179.2333,178.0215,178.5395,115100.0
2018-04-23 09:30:00,194.54,195.0,193.59,194.0,101083.0,179.9548,180.3803,179.076,179.4553,101083.0
2018-04-23 10:00:00,194.0,194.67,193.6,194.4,65571.0,179.4553,180.075,179.0853,179.8253,65571.0
2018-04-23 10:30:00,194.44,194.93,194.01,194.38,47085.0,179.8623,180.3155,179.4645,179.8068,47085.0
2018-04-23 11:00:00,194.2,195.13,194.02,195.04,32274.0,179.6403,180.5005,179.4738,180.4173,32274.0
2018-04-23 11:30:00,195.05,195.28,194.01,194.3,31181.0,180.4265,180.6393,179.4645,179.7328,31181.0
2018-04-23 12:00:00,194.27,194.27,192.81,193.23,19040.0,179.705,179.705,178.3545,178.743,19040.0
2018-04-23 12:30:00,193.21,193.34,192.4,192.61,28859.0,178.7245,178.8447,177.9752,178.1695,28859.0
2018-04-23 13:00:00,192.65,193.05,192.5,192.68,7180.0,178.2065,178.5765,178.0677,178.2342,7180.0
2018-04-23 13:30:00,192.52,192.96,192.3,192.65,15777.0,178.0862,178.4932,177.8827,178.2065,15777.0
2018-04-23 14:00:00,192.54,192.54,191.16,191.43,21668.0,178.1047,178.1047,176.8282,177.0779,21668.0
2018-04-23 14:30:00,191.4,191.67,190.65,191.06,31448.0,177.0502,177.3,176.3564,176.7357,31448.0
2018-04-23 15:00:00,191.14,191.63,191.09,191.37,35559.0,176.8097,177.2629,176.7634,177.0224,35559.0
2018-04-23 15:30:00,191.32,191.65,191.03,191.36,87220.0,176.9762,177.2814,176.7079,177.0132,87220.0
2018-04-24 09:30:00,196.02,197.07,194.78,195.41,254077.0,181.3238,182.2951,180.1768,180.7596,254077.0
2018-04-24 10:00:00,195.37,196.22,193.87,194.0,86031.0,180.7226,181.5088,179.335,179.4553,86031.0
2018-04-24 10:30:00,193.86,195.16,193.45,194.53,76192.0,179.3258,180.5283,178.9465,179.9455,76192.0
2018-04-24 11:00:00,194.59,195.28,193.73,195.28,85399.0,180.001,180.6393,179.2055,180.6393,85399.0
2018-04-24 11:30:00,195.35,195.56,194.75,194.78,26575.0,180.7041,180.8983,180.149,180.1768,26575.0
2018-04-24 12:00:00,194.85,194.99,193.28,193.48,38614.0,180.2415,180.371,178.7892,178.9742,38614.0
2018-04-24 12:30:00,193.41,194.2,192.79,193.69,43694.0,178.9095,179.6403,178.336,179.1685,43694.0
2018-04-24 13:00:00,193.85,194.35,193.5,193.74,26198.0,179.3165,179.779,178.9928,179.2148,26198.0
2018-04-24 13:30:00,193.69,194.02,192.31,192.67,38764.0,179.1685,179.4738,177.892,178.225,38764.0
2018-04-24 14:00:00,192.67,193.34,191.67,192.48,37538.0,178.225,178.8447,177.3,178.0492,37538.0
2018-04-24 14:30:00,192.37,193.46,192.13,193.2,35657.0,177.9475,178.9557,177.7255,178.7152,35657.0
2018-04-24 15:00:00,193.33,194.4,193.1,193.87,34298.0,178.8355,179.8253,178.6227,179.335,34298.0
2018-04-24 15:30:00,193.93,194.21,193.05,194.16,92267.0,179.3905,179.6495,178.5765,179.6033,92267.0
2018-04-25 09:30:00,193.65,193.83,191.54,191.79,157908.0,179.1315,179.298,177.1797,177.411,157908.0
2018-04-25 10:00:00,191.55,192.09,190.32,192.05,101067.0,177.1889,177.6885,176.0512,177.6515,101067.0
2018-04-25 10:30:00,192.12,192.84,191.7,192.28,60568.0,177.7162,178.3822,177.3277,177.8642,60568.0
2018-04-25 11:00:00,192.32,193.45,192.13,193.08,44507.0,177.9012,178.9465,177.7255,178.6042,44507.0
2018-04-25 11:30:00,193.01,193.16,191.61,192.06,38803.0,178.5395,178.6782,177.2444,177.6607,38803.0
2018-04-25 12:00:00,192.07,192.46,191.34,192.26,20390.0,177.67,178.0307,176.9947,177.8457,20390.0
2018-04-25 12:30:00,192.33,192.73,191.66,191.84,17118.0,177.9105,178.2805,177.2907,177.4572,17118.0
2018-04-25 13:00:00,192.0,192.16,191.04,191.44,35520.0,177.6052,177.7532,176.7172,177.0872,35520.0
2018-04-25 13:30:00,191.37,192.2,191.28,192.08,18150.0,177.0224,177.7902,176.9392,177.6792,18150.0
2018-04-25 14:00:00,192.22,192.22,191.02,191.02,22874.0,177.8087,177.8087,176.6987,176.6987,22874.0
2018-04-25 14:30:00,191.3,192.24,191.27,192.17,21612.0,176.9577,177.8272,176.9299,177.7625,21612.0
2018-04-25 15:00:00,192.18,192.72,191.9,192.04,54433.0,177.7717,178.2712,177.5127,177.6422,54433.0
2018-04-25 15:30:00,192.05,192.46,190.89,191.68,66125.0,177.6515,178.0307,176.5784,177.3092,66125.0
2018-04-26 09:30:00,193.94,194.77,193.33,193.51,120817.0,179.3998,180.1675,178.8355,179.002,120817.0
2018-04-26 10:00:00,193.52,195.06,193.3,194.85,59758.0,179.0113,180.4358,178.8077,180.2415,59758.0
2018-04-26 10:30:00,194.8,195.16,194.57,194.9,102900.0,180.1953,180.5283,179.9825,180.2878,102900.0
2018-04-26 11:00:00,194.91,195.12,194.13,194.23,43712.0,180.297,180.4913,179.5755,179.668,43712.0
2018-04-26 11:30:00,194.38,194.68,193.3,193.35,32310.0,179.8068,180.0843,178.8077,178.854,32310.0
2018-04-26 12:00:00,193.43,194.71,193.43,194.57,26510.0,178.928,180.112,178.928,179.9825,26510.0
2018-04-26 12:30:00,194.66,194.77,193.99,194.35,29868.0,180.0658,180.1675,179.446,179.779,29868.0
2018-04-26 13:00:00,194.31,195.03,194.31,194.95,45043.0,179.742,180.408,179.742,180.334,45043.0
2018-04-26 13:30:00,194.95,195.6,194.75,195.47,24302.0,180.334,180.9353,180.149,180.8151,24302.0
2018-04-26 14:00:00,195.35,195.51,194.76,195.03,20020.0,180.7041,180.8521,180.1583,180.408,20020.0
2018-04-26 14:30:00,195.03,195.5,194.78,195.49,23458.0,180.408,180.8428,180.1768,180.8336,23458.0
2018-04-26 15:00:00,195.5,195.98,195.46,195.54,61398.0,180.8428,181.2868,180.8058,180.8798,61398.0
2018-04-26 15:30:00,195.62,195.82,194.95,195.64,109691.0,180.9538,181.1388,180.334,180.9723,109691.0
2018-04-27 09:30:00,194.48,194.65,192.65,192.7,225870.0,181.2694,181.4278,179.5637,179.6103,225870.0
2018-04-27 10:00:00,192.69,193.33,192.24,192.24,110950.0,179.601,180.1975,179.1815,179.1815,110950.0
2018-04-27 10:30:00,192.24,192.44,191.29,191.98,73436.0,179.1815,179.368,178.2961,178.9392,73436.0
2018-04-27 11:00:00,192.09,192.8,191.91,192.75,56847.0,179.0417,179.7035,178.874,179.6569,56847.0
2018-04-27 11:30:00,192.72,192.92,191.44,191.66,54036.0,179.6289,179.8154,178.4359,178.6409,54036.0
2018-04-27 12:00:00,191.74,192.0,191.43,191.51,29134.0,178.7155,178.9579,178.4266,178.5011,29134.0
2018-04-27 12:30:00,191.55,192.0,191.18,191.95,38604.0,178.5384,178.9579,178.1936,178.9112,38604.0
2018-04-27 13:00:00,192.0,192.07,191.56,191.7,26706.0,178.9579,179.0231,178.5477,178.6782,26706.0
2018-04-27 13:30:00,191.7,191.7,191.3,191.65,34564.0,178.6782,178.6782,178.3054,178.6316,34564.0
2018-04-27 14:00:00,191.65,191.79,191.25,191.72,8825.0,178.6316,178.7621,178.2588,178.6969,8825.0
2018-04-27 14:30:00,191.79,192.16,191.44,191.63,44044.0,178.7621,179.107,178.4359,178.613,44044.0
2018-04-27 15:00:00,191.52,191.79,191.18,191.46,71038.0,178.5105,178.7621,178.1936,178.4545,71038.0
2018-04-27 15:30:00,191.39,191.88,191.23,191.71,114537.0,178.3893,178.846,178.2402,178.6875,114537.0
2018-04-30 09:30:00,189.62,190.21,189.18,189.72,82455.0,176.7395,177.2894,176.3294,176.8327,82455.0
2018-04-30 10:00:00,189.66,190.19,188.86,189.34,38574.0,176.7768,177.2708,176.0311,176.4785,38574.0
2018-04-30 10:30:00,189.19,189.75,189.04,189.69,25832.0,176.3387,176.8607,176.1989,176.8048,25832.0
2018-04-30 11:00:00,189.78,190.04,189.41,189.7,32477.0,176.8887,177.131,176.5438,176.8141,32477.0
2018-04-30 11:30:00,189.7,190.05,188.57,188.6,15750.0,176.8141,177.1403,175.7608,175.7888,15750.0
2018-04-30 12:00:00,188.82,188.82,188.11,188.64,17045.0,175.9939,175.9939,175.3321,175.8261,17045.0
2018-04-30 12:30:00,188.9,189.16,188.52,188.98,30476.0,176.0684,176.3108,175.7142,176.143,30476.0
2018-04-30 13:00:00,188.98,189.25,188.58,188.69,9400.0,176.143,176.3947,175.7702,175.8727,9400.0
2018-04-30 13:30:00,188.92,189.45,188.81,189.12,10156.0,176.0871,176.5811,175.9845,176.2735,10156.0
2018-04-30 14:00:00,189.12,189.22,188.3,188.79,13668.0,176.2735,176.3667,175.5092,175.9659,13668.0
2018-04-30 14:30:00,188.78,188.78,187.77,187.77,27294.0,175.9566,175.9566,175.0152,175.0152,27294.0
2018-04-30 15:00:00,187.72,188.38,187.63,187.95,29411.0,174.9686,175.5837,174.8847,175.183,29411.0
2018-04-30 15:30:00,187.99,188.79,187.96,188.46,105722.0,175.2202,175.9659,175.1923,175.6583,105722.0
2018-05-01 09:30:00,188.5,189.56,187.97,189.39,54645.0,175.6956,176.6836,175.2016,176.5251,54645.0
2018-05-01 10:00:00,189.29,189.69,188.44,189.59,42566.0,176.4319,176.8048,175.6397,176.7116,42566.0
2018-05-01 10:30:00,189.55,190.12,189.33,189.75,17074.0,176.6743,177.2056,176.4692,176.8607,17074.0
2018-05-01 11:00:00,189.52,190.14,188.8,189.94,26574.0,176.6463,177.2242,175.9752,177.0378,26574.0
2018-05-01 11:30:00,190.01,190.08,189.31,189.35,16072.0,177.103,177.1683,176.4506,176.4879,16072.0
2018-05-01 12:00:00,189.52,190.02,189.35,189.78,29550.0,176.6463,177.1123,176.4879,176.8887,29550.0
2018-05-01 12:30:00,189.79,189.94,189.06,189.44,26993.0,176.898,177.0378,176.2176,176.5717,26993.0
2018-05-01 13:00:00,189.55,189.65,189.23,189.64,11959.0,176.6743,176.7675,176.376,176.7582,11959.0
2018-05-01 13:30:00,189.74,190.74,189.42,190.74,10920.0,176.8514,177.7834,176.5531,177.7834,10920.0
2018-05-01 14:00:00,190.73,190.99,190.27,190.7,23461.0,177.7741,178.0165,177.3454,177.7462,23461.0
2018-05-01 14:30:00,190.73,190.93,190.39,190.57,26398.0,177.7741,177.9605,177.4572,177.625,26398.0
2018-05-01 15:00:00,190.65,191.06,190.51,191.03,19337.0,177.6996,178.0817,177.5691,178.0537,19337.0
2018-05-01 15:30:00,191.04,191.76,190.77,191.38,63855.0,178.0631,178.7342,177.8114,178.38,63855.0
2018-05-02 09:30:00,191.2,192.02,190.79,191.56,98959.0,178.2122,178.9765,177.83,178.5477,98959.0
2018-05-02 10:00:00,191.49,191.9,191.1,191.52,37492.0,178.4825,178.8646,178.119,178.5105,37492.0
2018-05-02 10:30:00,191.41,191.58,191.05,191.2,29371.0,178.4079,178.5664,178.0724,178.2122,29371.0
2018-05-02 11:00:00,191.19,191.38,190.96,191.19,39541.0,178.2029,178.38,177.9885,178.2029,39541.0
2018-05-02 11:30:00,191.14,191.31,189.97,190.57,26841.0,178.1563,178.3147,177.0657,177.625,26841.0
2018-05-02 12:00:00,190.49,190.86,190.31,190.44,9795.0,177.5504,177.8953,177.3826,177.5038,9795.0
2018-05-02 12:30:00,190.51,190.89,190.44,190.73,5433.0,177.5691,177.9233,177.5038,177.7741,5433.0
2018-05-02 13:00:00,190.84,191.46,190.84,191.17,2320.0,177.8766,178.4545,177.8766,178.1842,2320.0
2018-05-02 13:30:00,190.99,191.1,190.67,190.93,10296.0,178.0165,178.119,177.7182,177.9605,10296.0
2018-05-02 14:00:00,190.87,192.19,190.83,191.55,18245.0,177.9046,179.1349,177.8673,178.5384,18245.0
2018-05-02 14:30:00,191.55,191.75,190.87,191.0,14646.0,178.5384,178.7248,177.9046,178.0258,14646.0
2018-05-02 15:00:00,191.03,191.26,190.09,190.31,18586.0,178.0537,178.2681,177.1776,177.3826,18586.0
2018-05-02 15:30:00,190.31,190.58,190.06,190.27,67725.0,177.3826,177.6343,177.1496,177.3454,67725.0
2018-05-03 09:30:00,192.52,192.61,191.46,191.72,198493.0,179.4425,179.5264,178.4545,178.6969,198493.0
2018-05-03 10:00:00,191.74,191.93,190.86,191.25,84815.0,178.7155,178.8926,177.8953,178.2588,84815.0
2018-05-03 10:30:00,191.31,191.34,190.36,190.5,89249.0,178.3147,178.3427,177.4293,177.5597,89249.0
2018-05-03 11:00:00,190.56,190.98,190.22,190.34,140832.0,177.6157,178.0071,177.2988,177.4106,140832.0
2018-05-03 11:30:00,190.4,191.22,189.95,191.21,21532.0,177.4665,178.2308,177.0471,178.2215,21532.0
2018-05-03 12:00:00,191.23,191.62,190.7,190.88,34062.0,178.2402,178.6037,177.7462,177.9139,34062.0
2018-05-03 12:30:00,190.93,193.21,190.93,192.99,69129.0,177.9605,180.0857,177.9605,179.8806,69129.0
2018-05-03 13:00:00,192.65,192.96,191.97,191.97,14587.0,179.5637,179.8526,178.9299,178.9299,14587.0
2018-05-03 13:30:00,192.08,192.95,192.08,192.12,31646.0,179.0324,179.8433,179.0324,179.0697,31646.0
2018-05-03 14:00:00,192.13,192.69,191.79,192.17,32250.0,179.079,179.601,178.7621,179.1163,32250.0
2018-05-03 14:30:00,192.28,193.8,192.28,192.44,56088.0,179.2188,180.6356,179.2188,179.368,56088.0
2018-05-03 15:00:00,192.54,193.02,192.41,192.95,36723.0,179.4612,179.9086,179.34,179.8433,36723.0
2018-05-03 15:30:00,193.01,193.31,192.32,192.74,95765.0,179.8992,180.1789,179.2561,179.6476,95765.0
2018-05-04 09:30:00,191.25,192.06,190.74,191.85,52733.0,178.2588,179.0138,177.7834,178.818,52733.0
2018-05-04 10:00:00,191.8,192.7,191.64,192.7,64754.0,178.7714,179.6103,178.6223,179.6103,64754.0
2018-05-04 10:30:00,192.63,193.31,192.56,192.71,57029.0,179.5451,180.1789,179.4798,179.6196,57029.0
2018-05-04 11:00:00,192.76,193.35,192.37,193.27,76080.0,179.6662,180.2161,179.3027,180.1416,76080.0
2018-05-04 11:30:00,193.4,194.13,192.9,193.98,68822.0,180.2628,180.9432,179.7967,180.8034,68822.0
2018-05-04 12:00:00,193.97,194.58,193.67,194.5,25547.0,180.794,181.3626,180.5144,181.288,25547.0
2018-05-04 12:30:00,194.51,195.08,194.47,194.83,51501.0,181.2974,181.8286,181.2601,181.5956,51501.0
2018-05-04 13:00:00,195.01,195.12,194.71,195.05,26555.0,181.7634,181.8659,181.4838,181.8007,26555.0
2018-05-04 13:30:00,195.06,195.56,195.0,195.56,17761.0,181.81,182.276,181.7541,182.276,17761.0
2018-05-04 14:00:00,195.64,196.22,195.48,196.22,28569.0,182.3506,182.8912,182.2015,182.8912,28569.0
2018-05-04 14:30:00,196.2,196.3,195.83,195.87,15422.0,182.8726,182.9658,182.5277,182.565,15422.0
2018-05-04 15:00:00,195.79,195.9,195.22,195.8,24491.0,182.4904,182.5929,181.9591,182.4997,24491.0
2018-05-04 15:30:00,195.8,196.09,195.2,195.5,80968.0,182.4997,182.77,181.9405,182.2201,80968.0
2018-05-07 09:30:00,194.84,195.55,194.63,195.08,104390.0,181.6049,182.2667,181.4092,181.8286,104390.0
2018-05-07 10:00:00,195.04,195.36,194.69,194.96,50644.0,181.7913,182.0896,181.4651,181.7168,50644.0
2018-05-07 10:30:00,194.92,195.06,194.33,194.65,42626.0,181.6795,181.81,181.1296,181.4278,42626.0
2018-05-07 11:00:00,194.71,195.04,194.53,194.8,27049.0,181.4838,181.7913,181.316,181.5677,27049.0
2018-05-07 11:30:00,194.78,195.19,194.61,195.19,16488.0,181.549,181.9312,181.3906,181.9312,16488.0
2018-05-07 12:00:00,195.21,195.31,194.85,194.92,10950.0,181.9498,182.043,181.6143,181.6795,10950.0
2018-05-07 12:30:00,194.92,195.14,194.81,194.9,3981.0,181.6795,181.8846,181.577,181.6609,3981.0
2018-05-07 13:00:00,194.98,195.21,194.56,194.98,6946.0,181.7354,181.9498,181.344,181.7354,6946.0
2018-05-07 13:30:00,195.02,195.14,194.81,195.14,10452.0,181.7727,181.8846,181.577,181.8846,10452.0
2018-05-07 14:00:00,195.04,195.31,194.84,195.31,6592.0,181.7913,182.043,181.6049,182.043,6592.0
2018-05-07 14:30:00,195.29,195.41,194.73,194.98,10809.0,182.0244,182.1362,181.5024,181.7354,10809.0
2018-05-07 15:00:00,194.97,195.11,194.0,194.52,27583.0,181.7261,181.8566,180.822,181.3067,27583.0
2018-05-07 15:30:00,194.56,195.16,194.4,194.9,57386.0,181.344,181.9032,181.1948,181.6609,57386.0
2018-05-08 09:30:00,192.75,193.23,192.14,192.46,96195.0,179.6569,180.1043,179.0883,179.3866,96195.0
2018-05-08 10:00:00,192.51,192.71,192.22,192.46,43658.0,179.4332,179.6196,179.1629,179.3866,43658.0
2018-05-08 10:30:00,192.54,193.6,192.54,193.17,59273.0,179.4612,180.4492,179.4612,180.0484,59273.0
2018-05-08 11:00:00,193.12,193.71,192.99,193.18,30558.0,180.0018,180.5517,179.8806,180.0577,30558.0
2018-05-08 11:30:00,193.22,193.85,193.09,193.71,28609.0,180.095,180.6822,179.9738,180.5517,28609.0
2018-05-08 12:00:00,193.62,193.85,193.51,193.78,6829.0,180.4678,180.6822,180.3653,180.6169,6829.0
2018-05-08 12:30:00,193.89,194.11,193.37,193.4,8500.0,180.7195,180.9245,180.2348,180.2628,8500.0
2018-05-08 13:00:00,193.59,193.88,193.5,193.88,7900.0,180.4398,180.7101,180.356,180.7101,7900.0
2018-05-08 13:30:00,193.91,193.96,193.43,193.48,6100.0,180.7381,180.7847,180.2907,180.3373,6100.0
2018-05-08 14:00:00,193.43,194.38,193.43,193.99,12387.0,180.2907,181.1762,180.2907,180.8127,12387.0
2018-05-08 14:30:00,194.01,194.07,193.31,193.47,8605.0,180.8313,180.8872,180.1789,180.328,8605.0
2018-05-08 15:00:00,193.39,193.9,193.36,193.65,9587.0,180.2534,180.7288,180.2255,180.4958,9587.0
2018-05-08 15:30:00,193.76,193.99,193.3,193.87,92317.0,180.5983,180.8127,180.1695,180.7008,92317.0
2018-05-09 09:30:00,194.87,196.14,194.64,196.05,48979.0,181.6329,182.8166,181.4185,182.7327,48979.0
2018-05-09 10:00:00,195.9,196.41,195.52,195.94,26180.0,182.5929,183.0683,182.2387,182.6302,26180.0
2018-05-09 10:30:00,195.94,196.39,195.68,195.68,43591.0,182.6302,183.0496,182.3879,182.3879,43591.0
2018-05-09 11:00:00,195.87,196.2,195.63,196.19,26248.0,182.565,182.8726,182.3413,182.8632,26248.0
2018-05-09 11:30:00,196.19,196.96,196.09,196.96,14485.0,182.8632,183.5809,182.77,183.5809,14485.0
2018-05-09 12:00:00,196.97,197.26,196.63,197.24,8865.0,183.5902,183.8606,183.2733,183.8419,8865.0
2018-05-09 12:30:00,197.37,197.38,197.07,197.18,14259.0,183.9631,183.9724,183.6835,183.786,14259.0
2018-05-09 13:00:00,197.39,197.39,196.89,197.14,6964.0,183.9817,183.9817,183.5157,183.7487,6964.0
2018-05-09 13:30:00,197.33,197.75,197.33,197.56,10567.0,183.9258,184.3173,183.9258,184.1402,10567.0
2018-05-09 14:00:00,197.58,197.69,197.4,197.43,7720.0,184.1588,184.2613,183.991,184.019,7720.0
2018-05-09 14:30:00,197.44,197.86,197.38,197.63,9340.0,184.0283,184.4198,183.9724,184.2054,9340.0
2018-05-09 15:00:00,197.57,197.7,197.38,197.63,20281.0,184.1495,184.2707,183.9724,184.2054,20281.0
2018-05-09 15:30:00,197.64,198.09,197.59,197.92,84163.0,184.2147,184.6342,184.1681,184.4757,84163.0
2018-05-10 09:30:00,199.33,199.98,199.04,199.51,55106.0,185.7899,186.3958,185.5196,185.9577,55106.0
2018-05-10 10:00:00,199.42,199.53,199.0,199.18,19020.0,185.8738,185.9764,185.4824,185.6501,19020.0
2018-05-10 10:30:00,199.14,199.34,199.12,199.18,14475.0,185.6128,185.7993,185.5942,185.6501,14475.0
2018-05-10 11:00:00,199.15,199.27,199.04,199.25,25369.0,185.6222,185.734,185.5196,185.7154,25369.0
2018-05-10 11:30:00,199.17,199.43,199.08,199.29,15153.0,185.6408,185.8831,185.5569,185.7527,15153.0
2018-05-10 12:00:00,199.31,199.74,199.16,199.74,7375.0,185.7713,186.1721,185.6315,186.1721,7375.0
2018-05-10 12:30:00,199.65,199.68,199.42,199.64,5490.0,186.0882,186.1162,185.8738,186.0789,5490.0
2018-05-10 13:00:00,199.57,199.82,199.5,199.76,4900.0,186.0136,186.2467,185.9484,186.1907,4900.0
2018-05-10 13:30:00,199.5,199.8,199.44,199.59,6752.0,185.9484,186.228,185.8925,186.0323,6752.0
2018-05-10 14:00:00,199.62,200.1,199.46,200.1,12574.0,186.0602,186.5076,185.9111,186.5076,12574.0
2018-05-10 14:30:00,200.18,200.29,199.82,199.98,8992.0,186.5822,186.6847,186.2467,186.3958,8992.0
2018-05-10 15:00:00,200.03,200.36,199.8,200.33,13418.0,186.4424,186.75,186.228,186.722,13418.0
2018-05-10 15:30:00,200.44,201.12,200.37,201.08,66704.0,186.8245,187.4583,186.7593,187.4211,66704.0
2018-05-11 09:30:00,199.88,200.25,199.17,200.25,64914.0,186.3026,186.6474,185.6408,186.6474,64914.0
2018-05-11 10:00:00,200.19,200.38,199.94,199.99,36550.0,186.5915,186.7686,186.3585,186.4051,36550.0
2018-05-11 10:30:00,199.91,200.47,199.8,200.36,20257.0,186.3305,186.8525,186.228,186.75,20257.0
2018-05-11 11:00:00,200.47,200.61,199.58,199.72,15266.0,186.8525,186.983,186.023,186.1534,15266.0
2018-05-11 11:30:00,199.8,199.9,199.48,199.61,11172.0,186.228,186.3212,185.9298,186.0509,11172.0
2018-05-11 12:00:00,199.86,199.87,199.07,199.08,4280.0,186.2839,186.2933,185.5476,185.5569,4280.0
2018-05-11 12:30:00,199.04,199.3,198.93,199.23,3834.0,185.5196,185.762,185.4171,185.6967,3834.0
2018-05-11 13:00:00,199.2,199.44,198.95,199.3,4269.0,185.6688,185.8925,185.4358,185.762,4269.0
2018-05-11 13:30:00,199.28,199.28,199.03,199.04,4421.0,185.7433,185.7433,185.5103,185.5196,4421.0
2018-05-11 14:00:00,199.04,199.04,198.72,198.8,7102.0,185.5196,185.5196,185.2214,185.2959,7102.0
2018-05-11 14:30:00,198.74,198.74,198.29,198.46,8397.0,185.24,185.24,184.8206,184.979,8397.0
2018-05-11 15:00:00,198.49,198.75,198.29,198.68,11638.0,185.007,185.2493,184.8206,185.1841,11638.0
2018-05-11 15:30:00,198.7,198.96,198.53,198.85,46974.0,185.2027,185.4451,185.0443,185.3425,46974.0
2018-05-14 09:30:00,201.42,203.44,201.3,202.26,86189.0,187.738,189.6208,187.6261,188.5209,86189.0
2018-05-14 10:00:00,202.33,202.7,202.33,202.49,12781.0,188.5862,188.931,188.5862,188.7353,12781.0
2018-05-14 10:30:00,202.41,202.57,201.6,201.71,9965.0,188.6607,188.8099,187.9057,188.0083,9965.0
2018-05-14 11:00:00,201.68,202.42,201.62,202.14,15429.0,187.9803,188.67,187.9244,188.4091,15429.0
2018-05-14 11:30:00,202.37,202.84,202.32,202.55,15564.0,188.6234,189.0615,188.5768,188.7912,15564.0
2018-05-14 12:00:00,202.56,203.4,202.56,203.16,13011.0,188.8005,189.5835,188.8005,189.3598,13011.0
2018-05-14 12:30:00,203.16,203.67,202.59,202.6,9154.0,189.3598,189.8351,188.8285,188.8378,9154.0
2018-05-14 13:00:00,202.7,202.71,202.02,202.03,5970.0,188.931,188.9403,188.2972,188.3065,5970.0
2018-05-14 13:30:00,202.04,202.53,201.86,202.53,10729.0,188.3159,188.7726,188.1481,188.7726,10729.0
2018-05-14 14:00:00,202.38,202.38,201.39,201.7,12928.0,188.6328,188.6328,187.71,187.999,12928.0
2018-05-14 14:30:00,201.78,202.02,201.37,201.82,13200.0,188.0735,188.2972,187.6914,188.1108,13200.0
2018-05-14 15:00:00,201.78,201.9,201.39,201.51,13091.0,188.0735,188.1854,187.71,187.8219,13091.0
2018-05-14 15:30:00,201.48,202.01,201.36,201.92,56873.0,187.7939,188.2879,187.682,188.204,56873.0
2018-05-15 09:30:00,201.06,201.26,198.95,199.41,102013.0,187.4024,187.5888,185.4358,185.8645,102013.0
2018-05-15 10:00:00,199.41,199.86,199.19,199.64,20287.0,185.8645,186.2839,185.6594,186.0789,20287.0
2018-05-15 10:30:00,199.56,200.82,199.56,200.41,31446.0,186.0043,187.1787,186.0043,186.7966,31446.0
2018-05-15 11:00:00,200.42,201.0,200.3,200.65,23727.0,186.8059,187.3465,186.694,187.0203,23727.0
2018-05-15 11:30:00,200.64,200.89,199.52,199.52,20516.0,187.011,187.244,185.967,185.967,20516.0
2018-05-15 12:00:00,199.54,199.58,198.71,198.79,27774.0,185.9857,186.023,185.2121,185.2866,27774.0
2018-05-15 12:30:00,198.77,198.88,198.12,198.29,20896.0,185.268,185.3705,184.6621,184.8206,20896.0
2018-05-15 13:00:00,198.3,198.44,197.73,197.99,17973.0,184.8299,184.9604,184.2986,184.541,17973.0
2018-05-15 13:30:00,197.93,198.86,197.64,198.06,21987.0,184.485,185.3519,184.2147,184.6062,21987.0
2018-05-15 14:00:00,198.15,198.8,198.12,198.65,9068.0,184.6901,185.2959,184.6621,185.1561,9068.0
2018-05-15 14:30:00,198.82,199.46,198.82,199.09,20952.0,185.3146,185.9111,185.3146,185.5662,20952.0
2018-05-15 15:00:00,199.24,199.47,198.96,199.22,25375.0,185.7061,185.9204,185.4451,185.6874,25375.0
2018-05-15 15:30:00,199.18,200.06,199.16,199.95,40831.0,185.6501,186.4704,185.6315,186.3678,40831.0
2018-05-16 09:30:00,200.96,201.97,200.82,201.86,54423.0,187.3092,188.2506,187.1787,188.1481,54423.0
2018-05-16 10:00:00,201.93,202.0,201.61,201.61,87197.0,188.2133,188.2786,187.9151,187.9151,87197.0
2018-05-16 10:30:00,201.65,201.75,201.2,201.38,31831.0,187.9523,188.0456,187.5329,187.7007,31831.0
2018-05-16 11:00:00,201.38,201.53,201.0,201.11,19305.0,187.7007,187.8405,187.3465,187.449,19305.0
2018-05-16 11:30:00,201.2,201.58,201.2,201.52,12092.0,187.5329,187.8871,187.5329,187.8312,12092.0
2018-05-16 12:00:00,201.55,202.0,201.55,201.95,17330.0,187.8591,188.2786,187.8591,188.232,17330.0
2018-05-16 12:30:00,202.0,202.33,202.0,202.24,15246.0,188.2786,188.5862,188.2786,188.5023,15246.0
2018-05-16 13:00:00,202.32,202.49,202.15,202.19,8060.0,188.5768,188.7353,188.4184,188.4557,8060.0
2018-05-16 13:30:00,202.25,202.47,202.1,202.46,5058.0,188.5116,188.7166,188.3718,188.7073,5058.0
2018-05-16 14:00:00,202.44,202.66,202.31,202.56,5705.0,188.6887,188.8937,188.5675,188.8005,5705.0
2018-05-16 14:30:00,202.53,202.95,202.33,202.76,9213.0,188.7726,189.164,188.5862,188.9869,9213.0
2018-05-16 15:00:00,202.86,202.89,202.48,202.79,17504.0,189.0802,189.1081,188.726,189.0149,17504.0
2018-05-16 15:30:00,202.79,202.97,202.51,202.85,55089.0,189.0149,189.1827,188.7539,189.0708,55089.0
2018-05-17 09:30:00,203.48,203.74,202.78,202.94,55631.0,189.658,189.9004,189.0056,189.1547,55631.0
2018-05-17 10:00:00,202.92,203.37,202.86,203.28,25532.0,189.1361,189.5555,189.0802,189.4716,25532.0
2018-05-17 10:30:00,203.26,203.98,203.18,203.98,24286.0,189.453,190.1241,189.3784,190.1241,24286.0
2018-05-17 11:00:00,203.87,204.02,203.64,203.76,23030.0,190.0215,190.1614,189.8072,189.919,23030.0
2018-05-17 11:30:00,203.86,204.16,203.45,203.45,27705.0,190.0122,190.2918,189.6301,189.6301,27705.0
2018-05-17 12:00:00,203.52,203.85,203.52,203.85,16375.0,189.6953,190.0029,189.6953,190.0029,16375.0
2018-05-17 12:30:00,203.74,203.91,202.94,202.97,13400.0,189.9004,190.0588,189.1547,189.1827,13400.0
2018-05-17 13:00:00,203.0,203.21,202.85,202.89,8516.0,189.2106,189.4064,189.0708,189.1081,8516.0
2018-05-17 13:30:00,202.84,202.85,202.03,202.03,37237.0,189.0615,189.0708,188.3065,188.3065,37237.0
2018-05-17 14:00:00,202.19,202.19,201.22,201.91,15470.0,188.4557,188.4557,187.5516,188.1947,15470.0
2018-05-17 14:30:00,201.95,202.7,201.95,202.59,22225.0,188.232,188.931,188.232,188.8285,22225.0
2018-05-17 15:00:00,202.56,202.94,202.11,202.11,32643.0,188.8005,189.1547,188.3811,188.3811,32643.0
2018-05-17 15:30:00,202.09,202.59,202.09,202.47,72984.0,188.3625,188.8285,188.3625,188.7166,72984.0
2018-05-18 09:30:00,200.55,201.15,198.59,198.65,139075.0,186.9271,187.4863,185.1002,185.1561,139075.0
2018-05-18 10:00:00,198.65,198.68,197.56,197.7,92022.0,185.1561,185.1841,184.1402,184.2707,92022.0
2018-05-18 10:30:00,197.7,198.02,196.68,197.99,90126.0,184.2707,184.5689,183.3199,184.541,90126.0
2018-05-18 11:00:00,198.05,198.94,198.05,198.69,35881.0,184.5969,185.4264,184.5969,185.1934,35881.0
2018-05-18 11:30:00,198.7,199.0,198.26,198.64,53625.0,185.2027,185.4824,184.7926,185.1468,53625.0
2018-05-18 12:00:00,198.54,198.58,197.97,197.97,20544.0,185.0536,185.0909,184.5223,184.5223,20544.0
2018-05-18 12:30:00,197.93,198.54,197.93,198.14,16471.0,184.485,185.0536,184.485,184.6808,16471.0
2018-05-18 13:00:00,198.13,198.51,198.04,198.22,41460.0,184.6715,185.0256,184.5876,184.7553,41460.0
2018-05-18 13:30:00,198.21,198.53,198.13,198.3,21664.0,184.746,185.0443,184.6715,184.8299,21664.0
2018-05-18 14:00:00,198.29,198.39,197.88,198.13,30187.0,184.8206,184.9138,184.4384,184.6715,30187.0
2018-05-18 14:30:00,198.09,198.25,197.74,197.99,23918.0,184.6342,184.7833,184.3079,184.541,23918.0
2018-05-18 15:00:00,197.95,198.34,197.65,197.74,27091.0,184.5037,184.8672,184.2241,184.3079,27091.0
2018-05-18 15:30:00,197.74,197.95,197.17,197.25,107852.0,184.3079,184.5037,183.7767,183.8512,107852.0
2018-05-21 09:30:00,202.32,202.55,201.96,201.96,147613.0,188.5768,188.7912,188.2413,188.2413,147613.0
2018-05-21 10:00:00,202.03,202.17,201.5,201.66,80576.0,188.3065,188.437,187.8125,187.9617,80576.0
2018-05-21 10:30:00,201.66,202.2,201.66,202.2,20525.0,187.9617,188.465,187.9617,188.465,20525.0
2018-05-21 11:00:00,202.2,202.21,201.17,201.36,48752.0,188.465,188.4743,187.505,187.682,48752.0
2018-05-21 11:30:00,201.28,201.77,200.91,201.69,24692.0,187.6075,188.0642,187.2626,187.9896,24692.0
2018-05-21 12:00:00,201.69,202.14,201.53,201.56,13375.0,187.9896,188.4091,187.8405,187.8685,13375.0
2018-05-21 12:30:00,201.55,201.78,201.37,201.57,9482.0,187.8591,188.0735,187.6914,187.8778,9482.0
2018-05-21 13:00:00,201.61,202.45,201.61,202.14,12878.0,187.9151,188.698,187.9151,188.4091,12878.0
2018-05-21 13:30:00,202.14,202.17,201.76,202.15,13839.0,188.4091,188.437,188.0549,188.4184,13839.0
2018-05-21 14:00:00,202.1,202.41,201.48,201.49,8486.0,188.3718,188.6607,187.7939,187.8032,8486.0
2018-05-21 14:30:00,201.25,202.1,200.98,202.03,23756.0,187.5795,188.3718,187.3279,188.3065,23756.0
2018-05-21 15:00:00,202.02,202.44,201.8,202.44,33724.0,188.2972,188.6887,188.0922,188.6887,33724.0
2018-05-21 15:30:00,202.46,202.89,202.13,202.39,95975.0,188.7073,189.1081,188.3997,188.6421,95975.0
2018-05-22 09:30:00,202.99,203.63,202.97,203.22,79126.0,189.2013,189.7978,189.1827,189.4157,79126.0
2018-05-22 10:00:00,203.19,203.3,201.55,201.72,46092.0,189.3877,189.4903,187.8591,188.0176,46092.0
2018-05-22 10:30:00,201.69,202.73,201.68,202.58,30482.0,187.9896,188.959,187.9803,188.8192,30482.0
2018-05-22 11:00:00,202.56,203.11,202.5,203.05,20020.0,188.8005,189.3132,188.7446,189.2572,20020.0
2018-05-22 11:30:00,202.95,203.02,202.14,202.65,15363.0,189.164,189.2293,188.4091,188.8844,15363.0
2018-05-22 12:00:00,202.53,202.97,202.34,202.51,9120.0,188.7726,189.1827,188.5955,188.7539,9120.0
2018-05-22 12:30:00,202.52,202.6,202.27,202.36,7248.0,188.7632,188.8378,188.5302,188.6141,7248.0
2018-05-22 13:00:00,202.44,202.85,202.44,202.78,23871.0,188.6887,189.0708,188.6887,189.0056,23871.0
2018-05-22 13:30:00,202.75,203.03,202.46,202.88,6803.0,188.9776,189.2386,188.7073,189.0988,6803.0
2018-05-22 14:00:00,202.77,203.3,202.73,203.29,7201.0,188.9963,189.4903,188.959,189.4809,7201.0
2018-05-22 14:30:00,203.28,203.3,202.5,202.8,16801.0,189.4716,189.4903,188.7446,189.0242,16801.0
2018-05-22 15:00:00,202.76,202.88,202.4,202.7,28599.0,188.9869,189.0988,188.6514,188.931,28599.0
2018-05-22 15:30:00,202.61,202.77,202.13,202.51,51377.0,188.8471,188.9963,188.3997,188.7539,51377.0
2018-05-23 09:30:00,198.0,198.82,197.71,198.77,142967.0,184.5503,185.3146,184.28,185.268,142967.0
2018-05-23 10:00:00,198.75,199.16,198.35,198.82,45521.0,185.2493,185.6315,184.8765,185.3146,45521.0
2018-05-23 10:30:00,198.86,198.86,197.65,198.18,64820.0,185.3519,185.3519,184.2241,184.7181,64820.0
2018-05-23 11:00:00,198.08,199.07,198.08,198.99,14071.0,184.6248,185.5476,184.6248,185.473,14071.0
2018-05-23 11:30:00,199.12,199.6,198.77,198.94,7839.0,185.5942,186.0416,185.268,185.4264,7839.0
2018-05-23 12:00:00,198.89,199.57,198.74,198.74,3434.0,185.3798,186.0136,185.24,185.24,3434.0
2018-05-23 12:30:00,198.79,199.24,198.79,198.94,9126.0,185.2866,185.7061,185.2866,185.4264,9126.0
2018-05-23 13:00:00,198.98,198.99,198.15,198.33,6112.0,185.4637,185.473,184.6901,184.8579,6112.0
2018-05-23 13:30:00,198.16,198.23,197.97,198.14,9291.0,184.6994,184.7647,184.5223,184.6808,9291.0
2018-05-23 14:00:00,198.07,199.28,198.05,198.93,21727.0,184.6155,185.7433,184.5969,185.4171,21727.0
2018-05-23 14:30:00,199.02,199.39,198.88,199.3,10089.0,185.501,185.8459,185.3705,185.762,10089.0
2018-05-23 15:00:00,199.3,199.54,199.21,199.5,10691.0,185.762,185.9857,185.6781,185.9484,10691.0
2018-05-23 15:30:00,199.49,200.2,199.4,200.06,39268.0,185.9391,186.6008,185.8552,186.4704,39268.0
2018-05-24 09:30:00,200.36,200.61,199.27,199.42,52528.0,186.75,186.983,185.734,185.8738,52528.0
2018-05-24 10:00:00,199.36,200.28,199.2,199.68,20325.0,185.8179,186.6754,185.6688,186.1162,20325.0
2018-05-24 10:30:00,199.51,199.76,198.63,198.94,17723.0,185.9577,186.1907,185.1375,185.4264,17723.0
2018-05-24 11:00:00,198.96,200.3,198.91,200.01,21079.0,185.4451,186.694,185.3985,186.4237,21079.0
2018-05-24 11:30:00,200.02,200.51,199.4,200.38,19238.0,186.4331,186.8898,185.8552,186.7686,19238.0
2018-05-24 12:00:00,200.22,200.81,200.07,200.8,5859.0,186.6195,187.1694,186.4797,187.1601,5859.0
2018-05-24 12:30:00,200.8,200.98,199.99,200.34,5187.0,187.1601,187.3279,186.4051,186.7313,5187.0
2018-05-24 13:00:00,200.57,200.89,200.48,200.89,4495.0,186.9457,187.244,186.8618,187.244,4495.0
2018-05-24 13:30:00,200.8,200.8,200.45,200.66,4926.0,187.1601,187.1601,186.8339,187.0296,4926.0
2018-05-24 14:00:00,200.65,201.09,200.48,200.99,8342.0,187.0203,187.4304,186.8618,187.3372,8342.0
2018-05-24 14:30:00,200.98,201.08,200.45,200.45,3203.0,187.3279,187.4211,186.8339,186.8339,3203.0
2018-05-24 15:00:00,200.47,201.07,200.45,200.55,8740.0,186.8525,187.4117,186.8339,186.9271,8740.0
2018-05-24 15:30:00,200.54,200.93,200.29,200.82,39730.0,186.9177,187.2813,186.6847,187.1787,39730.0
2018-05-25 09:30:00,199.46,199.63,198.8,199.58,42668.0,185.9111,186.0696,185.2959,186.023,42668.0
2018-05-25 10:00:00,199.71,200.77,199.6,200.11,29794.0,186.1441,187.1321,186.0416,186.517,29794.0
2018-05-25 10:30:00,200.13,200.54,199.96,200.1,16489.0,186.5356,186.9177,186.3771,186.5076,16489.0
2018-05-25 11:00:00,200.09,200.6,200.0,200.55,18633.0,186.4983,186.9737,186.4144,186.9271,18633.0
2018-05-25 11:30:00,200.56,200.94,200.46,200.51,7749.0,186.9364,187.2906,186.8432,186.8898,7749.0
2018-05-25 12:00:00,200.53,200.54,200.09,200.39,5258.0,186.9084,186.9177,186.4983,186.7779,5258.0
2018-05-25 12:30:00,200.35,200.7,200.3,200.41,3773.0,186.7407,187.0669,186.694,186.7966,3773.0
2018-05-25 13:00:00,200.36,200.61,200.26,200.45,8689.0,186.75,186.983,186.6568,186.8339,8689.0
2018-05-25 13:30:00,200.35,200.51,200.11,200.19,9342.0,186.7407,186.8898,186.517,186.5915,9342.0
2018-05-25 14:00:00,200.13,200.54,200.07,200.47,4769.0,186.5356,186.9177,186.4797,186.8525,4769.0
2018-05-25 14:30:00,200.32,200.44,200.03,200.19,10582.0,186.7127,186.8245,186.4424,186.5915,10582.0
2018-05-25 15:00:00,200.35,200.77,200.24,200.77,8122.0,186.7407,187.1321,186.6381,187.1321,8122.0
2018-05-25 15:30:00,200.69,201.25,200.45,200.99,46283.0,187.0576,187.5795,186.8339,187.3372,46283.0
2018-05-29 09:30:00,196.01,198.26,196.01,198.12,120373.0,182.6955,184.7926,182.6955,184.6621,120373.0
2018-05-29 10:00:00,198.14,198.58,197.22,197.43,45033.0,184.6808,185.0909,183.8233,184.019,45033.0
2018-05-29 10:30:00,197.64,197.64,197.07,197.07,23564.0,184.2147,184.2147,183.6835,183.6835,23564.0
2018-05-29 11:00:00,197.06,197.09,196.09,196.21,50214.0,183.6741,183.7021,182.77,182.8819,50214.0
2018-05-29 11:30:00,196.32,196.73,195.11,195.71,42064.0,182.9844,183.3666,181.8566,182.4158,42064.0
2018-05-29 12:00:00,195.54,195.6,194.63,195.17,16217.0,182.2574,182.3133,181.4092,181.9125,16217.0
2018-05-29 12:30:00,195.4,196.07,195.4,196.07,6135.0,182.1269,182.7514,182.1269,182.7514,6135.0
2018-05-29 13:00:00,195.82,195.82,195.19,195.37,10545.0,182.5184,182.5184,181.9312,182.0989,10545.0
2018-05-29 13:30:00,195.49,195.7,194.97,195.49,9280.0,182.2108,182.4065,181.7261,182.2108,9280.0
2018-05-29 14:00:00,195.44,195.6,194.86,195.59,23636.0,182.1642,182.3133,181.6236,182.304,23636.0
2018-05-29 14:30:00,195.59,195.59,194.54,194.58,19170.0,182.304,182.304,181.3253,181.3626,19170.0
2018-05-29 15:00:00,194.54,194.78,194.45,194.64,25595.0,181.3253,181.549,181.2414,181.4185,25595.0
2018-05-29 15:30:00,194.78,195.93,194.69,195.52,45878.0,181.549,182.6209,181.4651,182.2387,45878.0
2018-05-30 09:30:00,197.0,197.35,196.43,196.52,55686.0,183.6182,183.9444,183.0869,183.1708,55686.0
2018-05-30 10:00:00,196.48,196.8,196.28,196.54,58759.0,183.1335,183.4318,182.9471,183.1895,58759.0
2018-05-30 10:30:00,196.6,196.78,196.11,196.73,52949.0,183.2454,183.4132,182.7887,183.3666,52949.0
2018-05-30 11:00:00,196.75,197.01,196.58,196.77,28029.0,183.3852,183.6275,183.2267,183.4038,28029.0
2018-05-30 11:30:00,196.83,198.48,196.83,198.48,61859.0,183.4598,184.9977,183.4598,184.9977,61859.0
2018-05-30 12:00:00,198.47,198.65,197.66,197.67,18386.0,184.9884,185.1561,184.2334,184.2427,18386.0
2018-05-30 12:30:00,197.63,197.64,196.19,196.87,24103.0,184.2054,184.2147,182.8632,183.497,24103.0
2018-05-30 13:00:00,196.73,197.38,196.65,197.35,12223.0,183.3666,183.9724,183.292,183.9444,12223.0
2018-05-30 13:30:00,197.31,197.4,196.71,196.71,15022.0,183.9072,183.991,183.3479,183.3479,15022.0
2018-05-30 14:00:00,196.68,197.43,196.68,197.0,19702.0,183.3199,184.019,183.3199,183.6182,19702.0
2018-05-30 14:30:00,196.94,197.22,196.9,197.16,18844.0,183.5623,183.8233,183.525,183.7673,18844.0
2018-05-30 15:00:00,197.14,197.64,197.09,197.49,25166.0,183.7487,184.2147,183.7021,184.0749,25166.0
2018-05-30 15:30:00,197.51,197.55,196.94,197.0,46094.0,184.0936,184.1309,183.5623,183.6182,46094.0
2018-05-31 09:30:00,198.37,198.86,197.95,198.17,68236.0,184.8952,185.3519,184.5037,184.7087,68236.0
2018-05-31 10:00:00,197.93,198.54,197.55,197.83,40269.0,184.485,185.0536,184.1309,184.3918,40269.0
2018-05-31 10:30:00,197.91,198.19,195.84,196.03,58897.0,184.4664,184.7274,182.537,182.7141,58897.0
2018-05-31 11:00:00,195.96,196.84,195.59,196.7,51285.0,182.6489,183.4691,182.304,183.3386,51285.0
2018-05-31 11:30:00,196.68,196.92,195.02,195.87,83864.0,183.3199,183.5436,181.7727,182.565,83864.0
2018-05-31 12:00:00,195.88,195.99,195.34,195.44,13446.0,182.5743,182.6768,182.071,182.1642,13446.0
2018-05-31 12:30:00,195.42,196.03,195.27,195.93,25775.0,182.1455,182.7141,182.0057,182.6209,25775.0
2018-05-31 13:00:00,195.99,196.06,195.64,195.83,25830.0,182.6768,182.7421,182.3506,182.5277,25830.0
2018-05-31 13:30:00,195.96,196.03,195.33,195.35,19203.0,182.6489,182.7141,182.0617,182.0803,19203.0
2018-05-31 14:00:00,195.37,195.43,194.81,195.25,17193.0,182.0989,182.1549,181.577,181.9871,17193.0
2018-05-31 14:30:00,195.25,195.6,195.06,195.37,18690.0,181.9871,182.3133,181.81,182.0989,18690.0
2018-05-31 15:00:00,195.34,196.38,195.34,196.37,64080.0,182.071,183.0403,182.071,183.031,64080.0
2018-05-31 15:30:00,196.32,196.97,196.27,196.66,143430.0,182.9844,183.5902,182.9378,183.3013,143430.0
2018-06-01 09:30:00,200.39,200.39,199.22,199.77,97349.0,186.7779,186.7779,185.6874,186.2001,97349.0
2018-06-01 10:00:00,199.74,200.13,198.8,199.67,33247.0,186.1721,186.5356,185.2959,186.1068,33247.0
2018-06-01 10:30:00,199.68,200.18,199.32,199.86,18868.0,186.1162,186.5822,185.7806,186.2839,18868.0
2018-06-01 11:00:00,199.9,200.5,199.9,200.26,19063.0,186.3212,186.8805,186.3212,186.6568,19063.0
2018-06-01 11:30:00,200.32,201.05,200.32,200.76,33094.0,186.7127,187.3931,186.7127,187.1228,33094.0
2018-06-01 12:00:00,200.76,201.32,200.61,201.32,44686.0,187.1228,187.6448,186.983,187.6448,44686.0
2018-06-01 12:30:00,201.15,201.36,201.15,201.36,4842.0,187.4863,187.682,187.4863,187.682,4842.0
2018-06-01 13:00:00,201.46,201.8,201.33,201.73,9247.0,187.7753,188.0922,187.6541,188.0269,9247.0
2018-06-01 13:30:00,201.68,201.75,201.45,201.66,6918.0,187.9803,188.0456,187.7659,187.9617,6918.0
2018-06-01 14:00:00,201.71,201.74,201.33,201.6,8349.0,188.0083,188.0362,187.6541,187.9057,8349.0
2018-06-01 14:30:00,201.59,201.99,201.31,201.82,17462.0,187.8964,188.2693,187.6354,188.1108,17462.0
2018-06-01 15:00:00,201.76,201.78,201.19,201.65,10659.0,188.0549,188.0735,187.5236,187.9523,10659.0
2018-06-01 15:30:00,201.66,202.24,201.51,202.17,59394.0,187.9617,188.5023,187.8219,188.437,59394.0
2018-06-04 09:30:00,203.56,203.81,202.69,203.08,76131.0,189.7326,189.9656,188.9217,189.2852,76131.0
2018-06-04 10:00:00,203.16,203.16,202.49,202.87,40058.0,189.3598,189.3598,188.7353,189.0895,40058.0
2018-06-04 10:30:00,202.79,202.96,202.45,202.72,22828.0,189.0149,189.1734,188.698,188.9497,22828.0
2018-06-04 11:00:00,202.93,203.12,202.34,202.68,16994.0,189.1454,189.3225,188.5955,188.9124,16994.0
2018-06-04 11:30:00,202.72,203.35,202.35,203.35,29120.0,188.9497,189.5369,188.6048,189.5369,29120.0
2018-06-04 12:00:00,203.34,204.14,203.13,203.86,16168.0,189.5275,190.2732,189.3318,190.0122,16168.0
2018-06-04 12:30:00,203.93,204.15,203.64,203.65,11284.0,190.0775,190.2825,189.8072,189.8165,11284.0
2018-06-04 13:00:00,203.57,203.83,203.57,203.62,8110.0,189.7419,189.9843,189.7419,189.7885,8110.0
2018-06-04 13:30:00,203.65,203.7,203.06,203.47,9675.0,189.8165,189.8631,189.2666,189.6487,9675.0
2018-06-04 14:00:00,203.43,203.76,203.3,203.62,17420.0,189.6114,189.919,189.4903,189.7885,17420.0
2018-06-04 14:30:00,203.64,203.96,203.57,203.92,11066.0,189.8072,190.1054,189.7419,190.0682,11066.0
2018-06-04 15:00:00,203.88,203.96,203.67,203.69,13239.0,190.0309,190.1054,189.8351,189.8538,13239.0
2018-06-04 15:30:00,203.73,204.11,203.56,203.9,46077.0,189.8911,190.2452,189.7326,190.0495,46077.0
2018-06-05 09:30:00,208.63,209.73,208.02,209.58,103465.0,194.4582,195.4835,193.8896,195.3437,103465.0
2018-06-05 10:00:00,209.58,209.84,209.31,209.49,43846.0,195.3437,195.586,195.092,195.2598,43846.0
2018-06-05 10:30:00,209.54,209.59,208.58,209.22,40495.0,195.3064,195.353,194.4116,195.0081,40495.0
2018-06-05 11:00:00,209.25,209.25,208.43,208.43,27498.0,195.0361,195.0361,194.2718,194.2718,27498.0
2018-06-05 11:30:00,208.51,208.52,207.88,208.21,30464.0,194.3464,194.3557,193.7592,194.0667,30464.0
2018-06-05 12:00:00,208.26,208.32,207.47,208.23,17253.0,194.1133,194.1693,193.377,194.0854,17253.0
2018-06-05 12:30:00,208.18,208.44,207.94,208.35,8435.0,194.0388,194.2811,193.8151,194.1972,8435.0
2018-06-05 13:00:00,208.33,208.91,208.33,208.61,25665.0,194.1786,194.7192,194.1786,194.4396,25665.0
2018-06-05 13:30:00,208.61,208.73,208.44,208.66,10085.0,194.4396,194.5514,194.2811,194.4862,10085.0
2018-06-05 14:00:00,208.71,208.99,208.53,208.78,11131.0,194.5328,194.7938,194.365,194.598,11131.0
2018-06-05 14:30:00,208.87,209.33,208.83,209.18,7085.0,194.6819,195.1107,194.6446,194.9708,7085.0
2018-06-05 15:00:00,209.16,209.34,208.96,209.29,17529.0,194.9522,195.12,194.7658,195.0734,17529.0
2018-06-05 15:30:00,209.27,209.44,208.97,209.37,71420.0,195.0547,195.2132,194.7751,195.1479,71420.0
2018-06-06 09:30:00,210.1,210.76,209.53,209.53,86843.0,195.8284,196.4435,195.2971,195.2971,86843.0
2018-06-06 10:00:00,209.5,210.84,209.19,210.64,57437.0,195.2691,196.5181,194.9802,196.3317,57437.0
2018-06-06 10:30:00,210.66,210.94,210.29,210.85,25612.0,196.3503,196.6113,196.0055,196.5274,25612.0
2018-06-06 11:00:00,210.93,211.44,210.71,211.25,26207.0,196.602,197.0773,196.3969,196.9002,26207.0
2018-06-06 11:30:00,211.38,211.86,211.23,211.86,24712.0,197.0214,197.4688,196.8816,197.4688,24712.0
2018-06-06 12:00:00,211.88,211.9,211.43,211.73,8428.0,197.4874,197.5061,197.068,197.3476,8428.0
2018-06-06 12:30:00,211.76,211.92,211.49,211.84,6852.0,197.3756,197.5247,197.1239,197.4502,6852.0
2018-06-06 13:00:00,211.91,212.18,211.62,212.07,19870.0,197.5154,197.7671,197.2451,197.6645,19870.0
2018-06-06 13:30:00,212.09,212.12,211.62,211.82,9741.0,197.6832,197.7111,197.2451,197.4315,9741.0
2018-06-06 14:00:00,211.82,212.32,211.82,212.32,10484.0,197.4315,197.8976,197.4315,197.8976,10484.0
2018-06-06 14:30:00,212.24,212.46,212.24,212.4,10456.0,197.823,198.028,197.823,197.9721,10456.0
2018-06-06 15:00:00,212.37,212.84,212.24,212.84,29150.0,197.9442,198.3822,197.823,198.3822,29150.0
2018-06-06 15:30:00,212.8,213.81,212.8,213.61,106855.0,198.345,199.2863,198.345,199.0999,106855.0
2018-06-07 09:30:00,210.93,211.33,209.89,210.65,138453.0,196.602,196.9748,195.6326,196.341,138453.0
2018-06-07 10:00:00,210.63,210.69,209.27,209.27,63766.0,196.3224,196.3783,195.0547,195.0547,63766.0
2018-06-07 10:30:00,209.28,209.8,208.29,209.8,74729.0,195.0641,195.5487,194.1413,195.5487,74729.0
2018-06-07 11:00:00,209.68,210.16,209.13,209.82,77443.0,195.4369,195.8843,194.9242,195.5674,77443.0
2018-06-07 11:30:00,209.78,209.94,209.2,209.2,12502.0,195.5301,195.6792,194.9895,194.9895,12502.0
2018-06-07 12:00:00,209.25,209.29,208.06,208.53,24927.0,195.0361,195.0734,193.9269,194.365,24927.0
2018-06-07 12:30:00,208.38,208.42,207.18,207.29,22297.0,194.2252,194.2625,193.1067,193.2092,22297.0
2018-06-07 13:00:00,207.31,207.54,206.6,206.65,20063.0,193.2279,193.4423,192.5661,192.6127,20063.0
2018-06-07 13:30:00,206.69,206.84,205.91,206.34,32650.0,192.65,192.7898,191.923,192.3238,32650.0
2018-06-07 14:00:00,206.24,207.47,205.91,207.16,33458.0,192.2306,193.377,191.923,193.0881,33458.0
2018-06-07 14:30:00,207.06,207.91,207.05,207.65,11146.0,192.9949,193.7871,192.9855,193.5448,11146.0
2018-06-07 15:00:00,207.69,208.17,207.46,207.52,18431.0,193.5821,194.0295,193.3677,193.4236,18431.0
2018-06-07 15:30:00,207.58,207.83,207.44,207.56,46492.0,193.4795,193.7126,193.349,193.4609,46492.0
2018-06-08 09:30:00,207.36,207.4,205.8,206.8,113355.0,193.2745,193.3118,191.8204,192.7525,113355.0
2018-06-08 10:00:00,206.73,206.84,206.2,206.39,29820.0,192.6873,192.7898,192.1933,192.3704,29820.0
2018-06-08 10:30:00,206.12,206.55,205.29,206.36,37826.0,192.1187,192.5195,191.3451,192.3424,37826.0
2018-06-08 11:00:00,206.27,206.7,205.77,206.4,29692.0,192.2585,192.6593,191.7925,192.3797,29692.0
2018-06-08 11:30:00,206.3,206.63,206.14,206.58,15234.0,192.2865,192.5941,192.1374,192.5475,15234.0
2018-06-08 12:00:00,206.75,207.56,206.74,207.49,24310.0,192.7059,193.4609,192.6966,193.3956,24310.0
2018-06-08 12:30:00,207.43,207.96,207.36,207.94,6153.0,193.3397,193.8337,193.2745,193.8151,6153.0
2018-06-08 13:00:00,207.79,207.84,207.55,207.75,13341.0,193.6753,193.7219,193.4516,193.638,13341.0
2018-06-08 13:30:00,207.65,207.98,207.4,207.42,16060.0,193.5448,193.8524,193.3118,193.3304,16060.0
2018-06-08 14:00:00,207.55,208.28,207.54,207.94,7989.0,193.4516,194.132,193.4423,193.8151,7989.0
2018-06-08 14:30:00,207.89,208.25,207.7,207.7,14473.0,193.7685,194.104,193.5914,193.5914,14473.0
2018-06-08 15:00:00,207.63,207.98,207.46,207.83,11804.0,193.5261,193.8524,193.3677,193.7126,11804.0
2018-06-08 15:30:00,207.83,208.21,207.36,207.44,90107.0,193.7126,194.0667,193.2745,193.349,90107.0
2018-06-11 09:30:00,209.76,210.76,209.72,210.06,83019.0,195.5115,196.4435,195.4742,195.7911,83019.0
2018-06-11 10:00:00,210.13,210.35,209.38,209.52,58659.0,195.8563,196.0614,195.1573,195.2878,58659.0
2018-06-11 10:30:00,209.52,209.91,209.23,209.91,45789.0,195.2878,195.6513,195.0175,195.6513,45789.0
2018-06-11 11:00:00,209.9,210.4,209.8,210.37,27657.0,195.6419,196.108,195.5487,196.08,27657.0
2018-06-11 11:30:00,210.37,210.38,209.67,210.22,29294.0,196.08,196.0893,195.4276,195.9402,29294.0
2018-06-11 12:00:00,210.19,210.61,210.14,210.39,11096.0,195.9122,196.3037,195.8656,196.0987,11096.0
2018-06-11 12:30:00,210.34,210.55,210.22,210.3,12151.0,196.0521,196.2478,195.9402,196.0148,12151.0
2018-06-11 13:00:00,210.12,210.28,209.86,209.99,6635.0,195.847,195.9961,195.6047,195.7258,6635.0
2018-06-11 13:30:00,209.95,209.98,209.62,209.71,4255.0,195.6885,195.7165,195.381,195.4648,4255.0
2018-06-11 14:00:00,209.7,210.04,209.7,209.9,11280.0,195.4555,195.7724,195.4555,195.6419,11280.0
2018-06-11 14:30:00,209.88,210.18,209.85,210.07,15942.0,195.6233,195.9029,195.5953,195.8004,15942.0
2018-06-11 15:00:00,210.02,210.14,209.8,209.93,18099.0,195.7538,195.8656,195.5487,195.6699,18099.0
2018-06-11 15:30:00,209.94,210.05,209.67,209.88,76348.0,195.6792,195.7818,195.4276,195.6233,76348.0
2018-06-12 09:30:00,208.68,208.91,207.39,207.39,62709.0,194.5048,194.7192,193.3024,193.3024,62709.0
2018-06-12 10:00:00,207.34,208.62,207.33,208.19,22507.0,193.2558,194.4489,193.2465,194.0481,22507.0
2018-06-12 10:30:00,208.17,208.72,208.04,208.58,17828.0,194.0295,194.5421,193.9083,194.4116,17828.0
2018-06-12 11:00:00,208.65,208.82,208.3,208.82,13925.0,194.4769,194.6353,194.1506,194.6353,13925.0
2018-06-12 11:30:00,208.86,209.66,208.86,209.66,12855.0,194.6726,195.4182,194.6726,195.4182,12855.0
2018-06-12 12:00:00,209.67,210.16,209.67,209.72,10023.0,195.4276,195.8843,195.4276,195.4742,10023.0
2018-06-12 12:30:00,209.75,209.81,209.55,209.65,4221.0,195.5021,195.5581,195.3157,195.4089,4221.0
2018-06-12 13:00:00,209.65,209.96,209.64,209.89,6629.0,195.4089,195.6979,195.3996,195.6326,6629.0
2018-06-12 13:30:00,209.8,210.0,209.65,209.81,7376.0,195.5487,195.7351,195.4089,195.5581,7376.0
2018-06-12 14:00:00,209.83,209.85,208.7,208.94,15915.0,195.5767,195.5953,194.5235,194.7472,15915.0
2018-06-12 14:30:00,208.88,208.93,208.65,208.65,14273.0,194.6912,194.7378,194.4769,194.4769,14273.0
2018-06-12 15:00:00,208.6,209.2,208.57,209.2,9855.0,194.4302,194.9895,194.4023,194.9895,9855.0
2018-06-12 15:30:00,209.22,209.49,209.0,209.31,27143.0,195.0081,195.2598,194.8031,195.092,27143.0
2018-06-13 09:30:00,213.32,214.17,212.9,214.1,109428.0,198.8296,199.6219,198.4382,199.5566,109428.0
2018-06-13 10:00:00,214.06,214.93,214.05,214.84,65475.0,199.5194,200.3303,199.51,200.2464,65475.0
2018-06-13 10:30:00,214.86,214.86,214.0,214.57,30773.0,200.265,200.265,199.4634,199.9947,30773.0
2018-06-13 11:00:00,214.59,214.83,214.07,214.68,23124.0,200.0134,200.2371,199.5287,200.0972,23124.0
2018-06-13 11:30:00,214.67,215.0,214.56,214.9,27642.0,200.0879,200.3955,199.9854,200.3023,27642.0
2018-06-13 12:00:00,214.86,214.93,214.63,214.77,8345.0,200.265,200.3303,200.0506,200.1811,8345.0
2018-06-13 12:30:00,214.76,215.03,214.65,214.96,16026.0,200.1718,200.4235,200.0693,200.3582,16026.0
2018-06-13 13:00:00,214.89,215.22,214.7,215.19,17407.0,200.293,200.6006,200.1159,200.5726,17407.0
2018-06-13 13:30:00,215.16,215.51,215.16,215.31,24681.0,200.5446,200.8709,200.5446,200.6845,24681.0
2018-06-13 14:00:00,215.28,215.36,213.06,213.21,37643.0,200.6565,200.7311,198.5873,198.7271,37643.0
2018-06-13 14:30:00,213.16,213.76,212.61,213.76,19750.0,198.6805,199.2397,198.1679,199.2397,19750.0
2018-06-13 15:00:00,213.89,214.58,213.43,213.43,18459.0,199.3609,200.004,198.9322,198.9322,18459.0
2018-06-13 15:30:00,213.46,214.22,213.32,213.63,132474.0,198.9601,199.6685,198.8296,199.1186,132474.0
2018-06-14 09:30:00,215.09,216.16,214.67,215.43,112349.0,200.4794,201.4767,200.0879,200.7963,112349.0
2018-06-14 10:00:00,215.49,216.04,215.41,215.63,50080.0,200.8522,201.3649,200.7777,200.9827,50080.0
2018-06-14 10:30:00,215.68,216.34,215.25,215.94,34408.0,201.0293,201.6445,200.6285,201.2717,34408.0
2018-06-14 11:00:00,215.76,216.6,215.45,216.6,26342.0,201.1039,201.8868,200.8149,201.8868,26342.0
2018-06-14 11:30:00,216.61,216.9,215.78,215.99,46108.0,201.8961,202.1664,201.1225,201.3183,46108.0
2018-06-14 12:00:00,216.0,216.16,215.86,216.01,21146.0,201.3276,201.4767,201.1971,201.3369,21146.0
2018-06-14 12:30:00,215.96,216.52,215.86,216.1,14144.0,201.2903,201.8123,201.1971,201.4208,14144.0
2018-06-14 13:00:00,216.26,216.6,216.2,216.28,21528.0,201.5699,201.8868,201.514,201.5886,21528.0
2018-06-14 13:30:00,216.31,216.43,216.04,216.28,49144.0,201.6165,201.7284,201.3649,201.5886,49144.0
2018-06-14 14:00:00,216.29,216.38,216.07,216.17,55537.0,201.5979,201.6818,201.3928,201.486,55537.0
2018-06-14 14:30:00,216.2,216.24,214.61,214.61,38027.0,201.514,201.5513,200.032,200.032,38027.0
2018-06-14 15:00:00,214.66,215.56,214.66,215.5,23425.0,200.0786,200.9175,200.0786,200.8615,23425.0
2018-06-14 15:30:00,215.5,216.06,215.49,215.88,62761.0,200.8615,201.3835,200.8522,201.2157,62761.0
2018-06-15 09:30:00,214.98,215.0,213.81,214.25,235638.0,200.3769,200.3955,199.2863,199.6965,235638.0
2018-06-15 10:00:00,214.12,215.5,214.04,215.19,44636.0,199.5753,200.8615,199.5007,200.5726,44636.0
2018-06-15 10:30:00,215.06,215.26,214.46,214.83,40993.0,200.4514,200.6378,199.8922,200.2371,40993.0
2018-06-15 11:00:00,214.85,215.21,214.73,214.92,59292.0,200.2557,200.5912,200.1439,200.3209,59292.0
2018-06-15 11:30:00,214.94,214.94,213.92,214.2,32656.0,200.3396,200.3396,199.3889,199.6499,32656.0
2018-06-15 12:00:00,214.34,214.61,214.19,214.61,9400.0,199.7803,200.032,199.6405,200.032,9400.0
2018-06-15 12:30:00,214.54,214.7,214.25,214.7,4927.0,199.9668,200.1159,199.6965,200.1159,4927.0
2018-06-15 13:00:00,214.62,214.71,214.39,214.42,6610.0,200.0413,200.1252,199.8269,199.8549,6610.0
2018-06-15 13:30:00,214.37,214.44,214.2,214.44,9964.0,199.8083,199.8735,199.6499,199.8735,9964.0
2018-06-15 14:00:00,214.49,215.1,214.48,215.1,22793.0,199.9202,200.4887,199.9108,200.4887,22793.0
2018-06-15 14:30:00,215.11,215.3,214.55,214.69,19477.0,200.498,200.6751,199.9761,200.1066,19477.0
2018-06-15 15:00:00,214.68,215.05,214.62,214.89,10306.0,200.0972,200.4421,200.0413,200.293,10306.0
2018-06-15 15:30:00,214.9,215.18,214.45,214.83,80801.0,200.3023,200.5633,199.8829,200.2371,80801.0
2018-06-18 09:30:00,209.96,210.15,208.9,209.83,118748.0,195.6979,195.875,194.7099,195.5767,118748.0
2018-06-18 10:00:00,209.78,209.78,208.55,208.61,63268.0,195.5301,195.5301,194.3836,194.4396,63268.0
2018-06-18 10:30:00,208.69,210.22,208.69,210.04,62085.0,194.5141,195.9402,194.5141,195.7724,62085.0
2018-06-18 11:00:00,209.99,211.18,209.98,210.71,26374.0,195.7258,196.835,195.7165,196.3969,26374.0
2018-06-18 11:30:00,210.86,211.11,210.49,210.49,15224.0,196.5367,196.7697,196.1919,196.1919,15224.0
2018-06-18 12:00:00,210.48,210.92,210.29,210.51,20304.0,196.1825,196.5927,196.0055,196.2105,20304.0
2018-06-18 12:30:00,210.42,210.48,209.97,210.17,11115.0,196.1266,196.1825,195.7072,195.8936,11115.0
2018-06-18 13:00:00,210.33,210.45,210.24,210.3,6629.0,196.0427,196.1546,195.9588,196.0148,6629.0
2018-06-18 13:30:00,210.33,210.64,210.15,210.34,14219.0,196.0427,196.3317,195.875,196.0521,14219.0
2018-06-18 14:00:00,210.28,210.54,209.97,210.35,14632.0,195.9961,196.2385,195.7072,196.0614,14632.0
2018-06-18 14:30:00,210.43,210.44,210.15,210.19,9060.0,196.1359,196.1453,195.875,195.9122,9060.0
2018-06-18 15:00:00,210.19,211.05,210.17,211.02,12189.0,195.9122,196.7138,195.8936,196.6859,12189.0
2018-06-18 15:30:00,211.01,211.29,210.8,211.15,53908.0,196.6765,196.9375,196.4808,196.807,53908.0
2018-06-19 09:30:00,203.66,205.3,203.55,204.16,133366.0,189.8258,191.3544,189.7233,190.2918,133366.0
2018-06-19 10:00:00,204.15,204.16,202.3,202.3,86139.0,190.2825,190.2918,188.5582,188.5582,86139.0
2018-06-19 10:30:00,202.36,203.5,201.78,203.06,60065.0,188.6141,189.6767,188.0735,189.2666,60065.0
2018-06-19 11:00:00,203.09,204.85,202.99,204.56,39588.0,189.2945,190.935,189.2013,190.6647,39588.0
2018-06-19 11:30:00,204.62,205.35,204.54,204.99,29242.0,190.7206,191.401,190.646,191.0655,29242.0
2018-06-19 12:00:00,205.0,205.01,204.25,204.65,11902.0,191.0748,191.0841,190.3757,190.7486,11902.0
2018-06-19 12:30:00,204.66,204.66,203.82,204.16,25545.0,190.7579,190.7579,189.9749,190.2918,25545.0
2018-06-19 13:00:00,204.41,204.76,204.14,204.57,9950.0,190.5249,190.8511,190.2732,190.674,9950.0
2018-06-19 13:30:00,204.54,205.42,204.47,205.24,7701.0,190.646,191.4663,190.5808,191.2985,7701.0
2018-06-19 14:00:00,205.24,206.03,205.21,205.71,19828.0,191.2985,192.0348,191.2705,191.7366,19828.0
2018-06-19 14:30:00,205.72,206.12,205.56,206.02,26722.0,191.7459,192.1187,191.5967,192.0255,26722.0
2018-06-19 15:00:00,205.97,206.08,205.47,205.6,13190.0,191.9789,192.0814,191.5129,191.634,13190.0
2018-06-19 15:30:00,205.67,206.44,205.52,206.17,59309.0,191.6993,192.417,191.5595,192.1653,59309.0
2018-06-20 09:30:00,205.55,206.18,205.38,205.79,49217.0,191.5874,192.1746,191.429,191.8111,49217.0
2018-06-20 10:00:00,205.78,205.91,204.66,204.66,36177.0,191.8018,191.923,190.7579,190.7579,36177.0
2018-06-20 10:30:00,204.71,205.58,204.42,205.54,28205.0,190.8045,191.6154,190.5342,191.5781,28205.0
2018-06-20 11:00:00,205.63,206.02,205.14,205.84,16992.0,191.662,192.0255,191.2053,191.8577,16992.0
2018-06-20 11:30:00,205.87,205.96,205.05,205.63,38231.0,191.8857,191.9696,191.1214,191.662,38231.0
2018-06-20 12:00:00,205.68,206.31,205.65,206.31,11453.0,191.7086,192.2958,191.6806,192.2958,11453.0
2018-06-20 12:30:00,206.24,206.56,206.09,206.38,15930.0,192.2306,192.5288,192.0907,192.361,15930.0
2018-06-20 13:00:00,206.42,206.56,206.09,206.09,10513.0,192.3983,192.5288,192.0907,192.0907,10513.0
2018-06-20 13:30:00,206.09,206.16,205.61,205.83,11304.0,192.0907,192.156,191.6434,191.8484,11304.0
2018-06-20 14:00:00,205.89,206.27,205.65,206.25,11138.0,191.9043,192.2585,191.6806,192.2399,11138.0
2018-06-20 14:30:00,206.25,206.41,205.77,206.03,13669.0,192.2399,192.389,191.7925,192.0348,13669.0
2018-06-20 15:00:00,205.96,206.28,205.52,206.24,27758.0,191.9696,192.2678,191.5595,192.2306,27758.0
2018-06-20 15:30:00,206.25,206.25,205.49,205.49,122346.0,192.2399,192.2399,191.5315,191.5315,122346.0
2018-06-21 09:30:00,206.84,206.95,205.37,205.91,65239.0,192.7898,192.8923,191.4197,191.923,65239.0
2018-06-21 10:00:00,205.92,205.92,203.56,204.29,51451.0,191.9323,191.9323,189.7326,190.413,51451.0
2018-06-21 10:30:00,204.31,204.6,203.52,204.37,60602.0,190.4317,190.702,189.6953,190.4876,60602.0
2018-06-21 11:00:00,204.33,205.04,203.97,204.71,45813.0,190.4503,191.1121,190.1148,190.8045,45813.0
2018-06-21 11:30:00,204.86,205.92,204.81,205.91,35244.0,190.9443,191.9323,190.8977,191.923,35244.0
2018-06-21 12:00:00,206.0,206.27,205.66,206.1,19297.0,192.0069,192.2585,191.69,192.1001,19297.0
2018-06-21 12:30:00,206.12,206.12,205.57,205.64,23545.0,192.1187,192.1187,191.6061,191.6713,23545.0
2018-06-21 13:00:00,205.63,206.19,205.5,205.91,13823.0,191.662,192.184,191.5408,191.923,13823.0
2018-06-21 13:30:00,205.99,206.0,205.54,205.7,12161.0,191.9975,192.0069,191.5781,191.7272,12161.0
2018-06-21 14:00:00,205.68,206.33,205.68,205.94,18039.0,191.7086,192.3144,191.7086,191.9509,18039.0
2018-06-21 14:30:00,205.93,206.33,205.91,206.03,17131.0,191.9416,192.3144,191.923,192.0348,17131.0
2018-06-21 15:00:00,205.98,206.0,204.89,205.09,24003.0,191.9882,192.0069,190.9723,191.1587,24003.0
2018-06-21 15:30:00,205.03,205.1,204.1,204.23,119882.0,191.1028,191.168,190.2359,190.3571,119882.0
2018-06-22 09:30:00,207.17,207.62,205.76,205.89,88128.0,193.0974,193.5168,191.7832,191.9043,88128.0
2018-06-22 10:00:00,205.88,206.51,204.1,204.32,37569.0,191.895,192.4822,190.2359,190.441,37569.0
2018-06-22 10:30:00,204.33,205.93,204.29,205.75,35368.0,190.4503,191.9416,190.413,191.7738,35368.0
2018-06-22 11:00:00,205.72,206.18,205.29,205.65,36725.0,191.7459,192.1746,191.3451,191.6806,36725.0
2018-06-22 11:30:00,205.49,206.28,205.49,206.16,13590.0,191.5315,192.2678,191.5315,192.156,13590.0
2018-06-22 12:00:00,206.02,206.28,205.89,206.2,5718.0,192.0255,192.2678,191.9043,192.1933,5718.0
2018-06-22 12:30:00,206.08,206.17,205.91,206.06,2600.0,192.0814,192.1653,191.923,192.0628,2600.0
2018-06-22 13:00:00,206.13,206.5,206.09,206.44,5672.0,192.128,192.4729,192.0907,192.417,5672.0
2018-06-22 13:30:00,206.46,207.0,206.34,207.0,13133.0,192.4356,192.9389,192.3238,192.9389,13133.0
2018-06-22 14:00:00,206.92,207.01,206.22,206.34,8631.0,192.8644,192.9483,192.2119,192.3238,8631.0
2018-06-22 14:30:00,206.3,206.58,206.16,206.49,23893.0,192.2865,192.5475,192.156,192.4636,23893.0
2018-06-22 15:00:00,206.25,206.56,206.25,206.36,11473.0,192.2399,192.5288,192.2399,192.3424,11473.0
2018-06-22 15:30:00,206.35,206.64,206.05,206.31,99316.0,192.3331,192.6034,192.0535,192.2958,99316.0
2018-06-25 09:30:00,201.24,201.46,199.02,199.13,108417.0,187.5702,187.7753,185.501,185.6035,108417.0
2018-06-25 10:00:00,199.03,199.43,197.61,198.68,70467.0,185.5103,185.8831,184.1868,185.1841,70467.0
2018-06-25 10:30:00,198.68,198.78,197.87,198.2,38382.0,185.1841,185.2773,184.4291,184.7367,38382.0
2018-06-25 11:00:00,198.16,198.45,197.07,197.31,43762.0,184.6994,184.9697,183.6835,183.9072,43762.0
2018-06-25 11:30:00,197.3,197.45,196.68,197.38,52954.0,183.8978,184.0376,183.3199,183.9724,52954.0
2018-06-25 12:00:00,197.03,197.11,195.78,196.42,32456.0,183.6462,183.7207,182.4811,183.0776,32456.0
2018-06-25 12:30:00,196.37,197.01,196.07,196.87,17807.0,183.031,183.6275,182.7514,183.497,17807.0
2018-06-25 13:00:00,196.8,196.8,196.03,196.46,38565.0,183.4318,183.4318,182.7141,183.1149,38565.0
2018-06-25 13:30:00,196.57,197.64,196.57,197.04,12278.0,183.2174,184.2147,183.2174,183.6555,12278.0
2018-06-25 14:00:00,197.14,197.29,196.72,196.87,17440.0,183.7487,183.8885,183.3572,183.497,17440.0
2018-06-25 14:30:00,197.09,197.09,195.94,196.25,18999.0,183.7021,183.7021,182.6302,182.9192,18999.0
2018-06-25 15:00:00,196.17,196.98,196.14,196.53,33354.0,182.8446,183.5996,182.8166,183.1801,33354.0
2018-06-25 15:30:00,196.48,197.86,196.34,196.65,178767.0,183.1335,184.4198,183.003,183.292,178767.0
2018-06-26 09:30:00,198.91,199.21,198.12,198.61,127961.0,185.3985,185.6781,184.6621,185.1188,127961.0
2018-06-26 10:00:00,198.47,199.29,198.41,198.42,44285.0,184.9884,185.7527,184.9324,184.9418,44285.0
2018-06-26 10:30:00,198.4,198.91,197.97,198.05,50635.0,184.9231,185.3985,184.5223,184.5969,50635.0
2018-06-26 11:00:00,197.87,198.3,197.71,197.86,33752.0,184.4291,184.8299,184.28,184.4198,33752.0
2018-06-26 11:30:00,197.79,197.99,197.25,197.91,30194.0,184.3545,184.541,183.8512,184.4664,30194.0
2018-06-26 12:00:00,198.09,198.47,198.02,198.06,12700.0,184.6342,184.9884,184.5689,184.6062,12700.0
2018-06-26 12:30:00,198.18,198.44,197.75,198.34,9583.0,184.7181,184.9604,184.3173,184.8672,9583.0
2018-06-26 13:00:00,198.37,199.14,198.37,198.99,24986.0,184.8952,185.6128,184.8952,185.473,24986.0
2018-06-26 13:30:00,199.02,199.11,198.74,198.91,26213.0,185.501,185.5849,185.24,185.3985,26213.0
2018-06-26 14:00:00,199.0,199.0,198.55,198.75,18566.0,185.4824,185.4824,185.0629,185.2493,18566.0
2018-06-26 14:30:00,198.77,198.98,198.5,198.63,17585.0,185.268,185.4637,185.0163,185.1375,17585.0
2018-06-26 15:00:00,198.71,198.87,198.38,198.57,33754.0,185.2121,185.3612,184.9045,185.0816,33754.0
2018-06-26 15:30:00,198.61,198.87,197.71,197.99,116911.0,185.1188,185.3612,184.28,184.541,116911.0
2018-06-27 09:30:00,199.74,200.39,198.98,200.07,77970.0,186.1721,186.7779,185.4637,186.4797,77970.0
2018-06-27 10:00:00,200.03,200.27,198.97,198.97,37490.0,186.4424,186.6661,185.4544,185.4544,37490.0
2018-06-27 10:30:00,199.02,199.39,198.36,198.36,28837.0,185.501,185.8459,184.8858,184.8858,28837.0
2018-06-27 11:00:00,198.3,198.57,197.41,197.58,44318.0,184.8299,185.0816,184.0004,184.1588,44318.0
2018-06-27 11:30:00,197.4,197.98,197.12,197.98,31058.0,183.991,184.5316,183.7301,184.5316,31058.0
2018-06-27 12:00:00,197.98,198.18,197.79,198.12,11620.0,184.5316,184.7181,184.3545,184.6621,11620.0
2018-06-27 12:30:00,198.0,198.06,197.18,197.22,14363.0,184.5503,184.6062,183.786,183.8233,14363.0
2018-06-27 13:00:00,197.2,197.21,195.69,196.17,22668.0,183.8046,183.8139,182.3972,182.8446,22668.0
2018-06-27 13:30:00,196.11,196.29,195.31,195.55,21662.0,182.7887,182.9564,182.043,182.2667,21662.0
2018-06-27 14:00:00,195.5,195.79,195.21,195.57,14596.0,182.2201,182.4904,181.9498,182.2853,14596.0
2018-06-27 14:30:00,195.39,195.96,194.92,195.09,17291.0,182.1176,182.6489,181.6795,181.838,17291.0
2018-06-27 15:00:00,195.02,195.37,194.58,195.17,23605.0,181.7727,182.0989,181.3626,181.9125,23605.0
2018-06-27 15:30:00,195.22,195.4,193.73,193.92,116723.0,181.9591,182.1269,180.5703,180.7474,116723.0
2018-06-28 09:30:00,190.79,192.43,190.04,191.74,130372.0,177.83,179.3586,177.131,178.7155,130372.0
2018-06-28 10:00:00,191.68,191.82,190.95,191.39,62266.0,178.6596,178.7901,177.9792,178.3893,62266.0
2018-06-28 10:30:00,191.33,191.7,190.83,191.57,70351.0,178.3334,178.6782,177.8673,178.5571,70351.0
2018-06-28 11:00:00,191.64,191.84,191.02,191.55,60513.0,178.6223,178.8087,178.0444,178.5384,60513.0
2018-06-28 11:30:00,191.65,192.2,191.55,192.09,29758.0,178.6316,179.1443,178.5384,179.0417,29758.0
2018-06-28 12:00:00,192.07,192.11,191.61,191.82,19097.0,179.0231,179.0604,178.5943,178.7901,19097.0
2018-06-28 12:30:00,191.8,192.22,191.55,192.15,16107.0,178.7714,179.1629,178.5384,179.0977,16107.0
2018-06-28 13:00:00,192.22,192.88,192.09,192.83,22352.0,179.1629,179.7781,179.0417,179.7315,22352.0
2018-06-28 13:30:00,192.84,192.91,192.51,192.75,24053.0,179.7408,179.806,179.4332,179.6569,24053.0
2018-06-28 14:00:00,192.73,193.03,192.43,192.94,24854.0,179.6383,179.9179,179.3586,179.834,24854.0
2018-06-28 14:30:00,192.94,193.42,192.65,193.41,28060.0,179.834,180.2814,179.5637,180.2721,28060.0
2018-06-28 15:00:00,193.4,193.55,193.2,193.22,24570.0,180.2628,180.4026,180.0763,180.095,24570.0
2018-06-28 15:30:00,193.22,193.66,193.04,193.57,63515.0,180.095,180.5051,179.9272,180.4212,63515.0
2018-06-29 09:30:00,198.02,199.02,197.93,198.64,88923.0,184.5689,185.501,184.485,185.1468,88923.0
2018-06-29 10:00:00,198.67,199.07,198.42,198.65,37008.0,185.1748,185.5476,184.9418,185.1561,37008.0
2018-06-29 10:30:00,198.54,199.54,198.29,199.32,51746.0,185.0536,185.9857,184.8206,185.7806,51746.0
2018-06-29 11:00:00,199.21,199.36,198.26,198.56,31342.0,185.6781,185.8179,184.7926,185.0722,31342.0
2018-06-29 11:30:00,198.59,198.61,197.6,197.61,40625.0,185.1002,185.1188,184.1775,184.1868,40625.0
2018-06-29 12:00:00,197.68,198.61,197.68,198.12,25287.0,184.252,185.1188,184.252,184.6621,25287.0
2018-06-29 12:30:00,198.17,198.17,197.73,197.74,10610.0,184.7087,184.7087,184.2986,184.3079,10610.0
2018-06-29 13:00:00,197.75,198.26,197.72,198.14,10600.0,184.3173,184.7926,184.2893,184.6808,10600.0
2018-06-29 13:30:00,198.18,198.6,198.0,198.24,20400.0,184.7181,185.1095,184.5503,184.774,20400.0
2018-06-29 14:00:00,198.24,198.49,197.96,198.39,18702.0,184.774,185.007,184.513,184.9138,18702.0
2018-06-29 14:30:00,198.36,198.53,198.14,198.34,21938.0,184.8858,185.0443,184.6808,184.8672,21938.0
2018-06-29 15:00:00,198.37,198.54,197.96,198.21,27223.0,184.8952,185.0536,184.513,184.746,27223.0
2018-06-29 15:30:00,198.16,198.22,197.78,197.95,113337.0,184.6994,184.7553,184.3452,184.5037,113337.0
2018-07-02 09:30:00,193.66,194.4,193.21,194.16,63354.0,180.5051,181.1948,180.0857,180.9711,63354.0
2018-07-02 10:00:00,194.08,195.05,194.05,194.76,29114.0,180.8966,181.8007,180.8686,181.5304,29114.0
2018-07-02 10:30:00,194.81,195.1,194.0,194.06,29567.0,181.577,181.8473,180.822,180.8779,29567.0
2018-07-02 11:00:00,194.08,194.42,193.52,194.11,23007.0,180.8966,181.2135,180.3746,180.9245,23007.0
2018-07-02 11:30:00,194.0,194.0,193.4,193.83,19025.0,180.822,180.822,180.2628,180.6635,19025.0
2018-07-02 12:00:00,193.84,194.03,193.56,194.03,9538.0,180.6729,180.85,180.4119,180.85,9538.0
2018-07-02 12:30:00,193.95,194.41,193.95,194.12,10803.0,180.7754,181.2041,180.7754,180.9338,10803.0
2018-07-02 13:00:00,194.02,194.35,193.98,194.23,13619.0,180.8406,181.1482,180.8034,181.0364,13619.0
2018-07-02 13:30:00,194.3,195.06,194.28,194.69,21538.0,181.1016,181.81,181.083,181.4651,21538.0
2018-07-02 14:00:00,194.71,194.82,194.4,194.58,43979.0,181.4838,181.5863,181.1948,181.3626,43979.0
2018-07-02 14:30:00,194.66,194.87,194.28,194.29,117370.0,181.4372,181.6329,181.083,181.0923,117370.0
2018-07-02 15:00:00,194.38,194.89,194.29,194.59,39238.0,181.1762,181.6515,181.0923,181.3719,39238.0
2018-07-02 15:30:00,194.59,195.38,194.31,195.23,151556.0,181.3719,182.1083,181.1109,181.9684,151556.0
2018-07-03 09:30:00,193.44,193.64,192.08,192.87,77278.0,180.3,180.4864,179.0324,179.7688,77278.0
2018-07-03 10:00:00,192.98,194.44,192.97,194.18,52297.0,179.8713,181.2321,179.862,180.9898,52297.0
2018-07-03 10:30:00,194.23,194.9,194.02,194.16,23267.0,181.0364,181.6609,180.8406,180.9711,23267.0
2018-07-03 11:00:00,194.12,194.62,193.94,194.62,28279.0,180.9338,181.3999,180.7661,181.3999,28279.0
2018-07-03 11:30:00,194.58,194.8,194.29,194.69,11222.0,181.3626,181.5677,181.0923,181.4651,11222.0
2018-07-03 12:00:00,194.78,194.84,192.77,192.9,24322.0,181.549,181.6049,179.6755,179.7967,24322.0
2018-07-03 12:30:00,192.98,193.43,191.27,191.47,88042.0,179.8713,180.2907,178.2774,178.4639,88042.0
2018-07-05 09:30:00,195.68,195.71,194.87,194.87,49141.0,182.3879,182.4158,181.6329,181.6329,49141.0
2018-07-05 10:00:00,194.97,195.22,194.52,194.86,34852.0,181.7261,181.9591,181.3067,181.6236,34852.0
2018-07-05 10:30:00,194.8,195.33,194.53,195.12,32598.0,181.5677,182.0617,181.316,181.8659,32598.0
2018-07-05 11:00:00,195.06,195.51,195.0,195.37,42442.0,181.81,182.2294,181.7541,182.0989,42442.0
2018-07-05 11:30:00,195.44,196.0,195.09,195.93,30547.0,182.1642,182.6861,181.838,182.6209,30547.0
2018-07-05 12:00:00,195.93,196.45,195.84,196.34,29896.0,182.6209,183.1056,182.537,183.003,29896.0
2018-07-05 12:30:00,196.42,196.53,195.8,196.29,9812.0,183.0776,183.1801,182.4997,182.9564,9812.0
2018-07-05 13:00:00,196.31,196.67,196.26,196.52,13774.0,182.9751,183.3106,182.9285,183.1708,13774.0
2018-07-05 13:30:00,196.53,196.63,196.22,196.45,13487.0,183.1801,183.2733,182.8912,183.1056,13487.0
2018-07-05 14:00:00,196.46,196.53,195.27,195.85,22424.0,183.1149,183.1801,182.0057,182.5463,22424.0
2018-07-05 14:30:00,195.84,195.95,195.56,195.73,17897.0,182.537,182.6395,182.276,182.4345,17897.0
2018-07-05 15:00:00,195.65,195.95,195.26,195.48,27520.0,182.3599,182.6395,181.9964,182.2015,27520.0
2018-07-05 15:30:00,195.42,196.08,195.25,195.94,62643.0,182.1455,182.7607,181.9871,182.6302,62643.0
2018-07-06 09:30:00,194.31,194.77,194.16,194.29,49536.0,181.1109,181.5397,180.9711,181.0923,49536.0
2018-07-06 10:00:00,194.67,194.94,194.59,194.88,9006.0,181.4465,181.6981,181.3719,181.6422,9006.0
2018-07-06 10:30:00,194.81,195.91,194.61,195.69,13292.0,181.577,182.6023,181.3906,182.3972,13292.0
2018-07-06 11:00:00,195.78,196.33,195.35,196.33,23304.0,182.4811,182.9937,182.0803,182.9937,23304.0
2018-07-06 11:30:00,196.28,196.88,196.28,196.62,17689.0,182.9471,183.5064,182.9471,183.264,17689.0
2018-07-06 12:00:00,196.7,196.91,196.54,196.91,5387.0,183.3386,183.5343,183.1895,183.5343,5387.0
2018-07-06 12:30:00,196.91,196.94,196.71,196.84,3124.0,183.5343,183.5623,183.3479,183.4691,3124.0
2018-07-06 13:00:00,196.75,197.3,196.75,197.3,5500.0,183.3852,183.8978,183.3852,183.8978,5500.0
2018-07-06 13:30:00,197.11,197.21,196.99,197.21,3998.0,183.7207,183.8139,183.6089,183.8139,3998.0
2018-07-06 14:00:00,197.28,197.46,196.99,197.33,17330.0,183.8792,184.047,183.6089,183.9258,17330.0
2018-07-06 14:30:00,197.47,197.78,197.29,197.75,31559.0,184.0563,184.3452,183.8885,184.3173,31559.0
2018-07-06 15:00:00,197.71,197.79,197.51,197.78,18860.0,184.28,184.3545,184.0936,184.3452,18860.0
2018-07-06 15:30:00,197.83,197.84,197.13,197.32,46016.0,184.3918,184.4012,183.7394,183.9165,46016.0
2018-07-09 09:30:00,200.03,200.22,198.4,198.56,77178.0,186.4424,186.6195,184.9231,185.0722,77178.0
2018-07-09 10:00:00,198.56,198.71,197.81,197.94,40992.0,185.0722,185.2121,184.3732,184.4944,40992.0
2018-07-09 10:30:00,197.81,198.56,197.44,198.53,28522.0,184.3732,185.0722,184.0283,185.0443,28522.0
2018-07-09 11:00:00,198.62,198.7,198.07,198.39,24093.0,185.1282,185.2027,184.6155,184.9138,24093.0
2018-07-09 11:30:00,198.3,198.37,197.69,197.96,49119.0,184.8299,184.8952,184.2613,184.513,49119.0
2018-07-09 12:00:00,198.22,198.47,198.02,198.25,4815.0,184.7553,184.9884,184.5689,184.7833,4815.0
2018-07-09 12:30:00,198.24,198.48,198.11,198.25,7751.0,184.774,184.9977,184.6528,184.7833,7751.0
2018-07-09 13:00:00,198.2,199.08,198.19,199.0,10172.0,184.7367,185.5569,184.7274,185.4824,10172.0
2018-07-09 13:30:00,199.04,199.31,198.84,198.96,16802.0,185.5196,185.7713,185.3332,185.4451,16802.0
2018-07-09 14:00:00,198.88,198.92,198.31,198.85,76944.0,185.3705,185.4078,184.8392,185.3425,76944.0
2018-07-09 14:30:00,198.86,198.96,198.43,198.67,73347.0,185.3519,185.4451,184.9511,185.1748,73347.0
2018-07-09 15:00:00,198.74,198.77,197.99,198.37,66650.0,185.24,185.268,184.541,184.8952,66650.0
2018-07-09 15:30:00,198.26,199.16,198.12,199.16,126907.0,184.7926,185.6315,184.6621,185.6315,126907.0
2018-07-10 09:30:00,200.45,200.69,199.52,199.58,62794.0,186.8339,187.0576,185.967,186.023,62794.0
2018-07-10 10:00:00,199.62,200.0,199.46,200.0,49524.0,186.0602,186.4144,185.9111,186.4144,49524.0
2018-07-10 10:30:00,199.93,200.29,199.57,200.29,30580.0,186.3492,186.6847,186.0136,186.6847,30580.0
2018-07-10 11:00:00,200.3,200.58,199.94,200.16,75835.0,186.694,186.955,186.3585,186.5636,75835.0
2018-07-10 11:30:00,200.07,200.28,199.8,199.95,61156.0,186.4797,186.6754,186.228,186.3678,61156.0
2018-07-10 12:00:00,199.96,199.98,199.12,199.89,33820.0,186.3771,186.3958,185.5942,186.3119,33820.0
2018-07-10 12:30:00,199.86,199.91,199.57,199.82,22508.0,186.2839,186.3305,186.0136,186.2467,22508.0
2018-07-10 13:00:00,199.85,199.9,199.34,199.48,19510.0,186.2746,186.3212,185.7993,185.9298,19510.0
2018-07-10 13:30:00,199.5,199.5,198.56,198.7,27824.0,185.9484,185.9484,185.0722,185.2027,27824.0
2018-07-10 14:00:00,198.71,198.93,198.58,198.91,29220.0,185.2121,185.4171,185.0909,185.3985,29220.0
2018-07-10 14:30:00,198.86,199.28,198.55,199.28,33996.0,185.3519,185.7433,185.0629,185.7433,33996.0
2018-07-10 15:00:00,199.25,199.31,199.04,199.05,49253.0,185.7154,185.7713,185.5196,185.529,49253.0
2018-07-10 15:30:00,199.08,199.56,198.97,199.42,105467.0,185.5569,186.0043,185.4544,185.8738,105467.0
2018-07-11 09:30:00,196.6,197.2,196.38,196.43,64498.0,183.2454,183.8046,183.0403,183.0869,64498.0
2018-07-11 10:00:00,196.48,197.35,196.48,197.25,27975.0,183.1335,183.9444,183.1335,183.8512,27975.0
2018-07-11 10:30:00,197.31,197.49,196.24,196.64,36876.0,183.9072,184.0749,182.9098,183.2827,36876.0
2018-07-11 11:00:00,196.6,196.71,195.86,196.19,54409.0,183.2454,183.3479,182.5556,182.8632,54409.0
2018-07-11 11:30:00,196.1,196.15,195.41,195.7,24259.0,182.7793,182.8259,182.1362,182.4065,24259.0
2018-07-11 12:00:00,195.72,195.82,194.92,195.21,26450.0,182.4252,182.5184,181.6795,181.9498,26450.0
2018-07-11 12:30:00,195.27,195.59,195.18,195.28,11090.0,182.0057,182.304,181.9218,182.015,11090.0
2018-07-11 13:00:00,195.27,195.47,194.74,195.24,10500.0,182.0057,182.1921,181.5117,181.9778,10500.0
2018-07-11 13:30:00,195.3,195.36,194.33,194.36,16800.0,182.0337,182.0896,181.1296,181.1575,16800.0
2018-07-11 14:00:00,194.39,194.57,193.9,194.12,30115.0,181.1855,181.3533,180.7288,180.9338,30115.0
2018-07-11 14:30:00,194.11,194.25,193.73,193.88,31414.0,180.9245,181.055,180.5703,180.7101,31414.0
2018-07-11 15:00:00,193.79,194.07,193.62,193.65,47022.0,180.6263,180.8872,180.4678,180.4958,47022.0
2018-07-11 15:30:00,193.61,194.02,193.33,193.63,134550.0,180.4585,180.8406,180.1975,180.4771,134550.0
2018-07-12 09:30:00,196.76,197.2,196.27,197.2,86103.0,183.3945,183.8046,182.9378,183.8046,86103.0
2018-07-12 10:00:00,197.21,198.16,197.14,198.04,52334.0,183.8139,184.6994,183.7487,184.5876,52334.0
2018-07-12 10:30:00,198.1,198.26,197.85,198.04,36439.0,184.6435,184.7926,184.4105,184.5876,36439.0
2018-07-12 11:00:00,198.03,198.26,197.94,198.2,33922.0,184.5782,184.7926,184.4944,184.7367,33922.0
2018-07-12 11:30:00,198.12,199.36,198.04,199.36,48482.0,184.6621,185.8179,184.5876,185.8179,48482.0
2018-07-12 12:00:00,199.28,199.28,198.79,198.84,13837.0,185.7433,185.7433,185.2866,185.3332,13837.0
2018-07-12 12:30:00,198.85,198.98,198.2,198.9,6709.0,185.3425,185.4637,184.7367,185.3891,6709.0
2018-07-12 13:00:00,198.97,199.0,198.32,198.6,10000.0,185.4544,185.4824,184.8485,185.1095,10000.0
2018-07-12 13:30:00,198.63,198.78,198.13,198.13,6577.0,185.1375,185.2773,184.6715,184.6715,6577.0
2018-07-12 14:00:00,198.21,198.75,198.14,198.65,10370.0,184.746,185.2493,184.6808,185.1561,10370.0
2018-07-12 14:30:00,198.45,198.93,198.37,198.92,8515.0,184.9697,185.4171,184.8952,185.4078,8515.0
2018-07-12 15:00:00,198.92,199.23,198.42,198.65,30975.0,185.4078,185.6967,184.9418,185.1561,30975.0
2018-07-12 15:30:00,198.69,199.37,198.52,199.29,72649.0,185.1934,185.8272,185.035,185.7527,72649.0
2018-07-13 09:30:00,200.27,200.35,199.02,199.39,36550.0,186.6661,186.7407,185.501,185.8459,36550.0
2018-07-13 10:00:00,199.43,199.89,199.31,199.71,12393.0,185.8831,186.3119,185.7713,186.1441,12393.0
2018-07-13 10:30:00,199.71,199.77,199.28,199.54,16326.0,186.1441,186.2001,185.7433,185.9857,16326.0
2018-07-13 11:00:00,199.56,199.74,198.94,199.05,9379.0,186.0043,186.1721,185.4264,185.529,9379.0
2018-07-13 11:30:00,199.08,199.31,198.81,198.88,8700.0,185.5569,185.7713,185.3053,185.3705,8700.0
2018-07-13 12:00:00,198.78,199.08,198.77,198.9,4915.0,185.2773,185.5569,185.268,185.3891,4915.0
2018-07-13 12:30:00,198.85,199.15,198.74,199.09,10000.0,185.3425,185.6222,185.24,185.5662,10000.0
2018-07-13 13:00:00,198.93,199.09,198.57,198.8,7583.0,185.4171,185.5662,185.0816,185.2959,7583.0
2018-07-13 13:30:00,198.78,199.14,198.76,199.14,15706.0,185.2773,185.6128,185.2587,185.6128,15706.0
2018-07-13 14:00:00,199.15,199.42,199.08,199.42,6400.0,185.6222,185.8738,185.5569,185.8738,6400.0
2018-07-13 14:30:00,199.32,199.6,199.28,199.51,5750.0,185.7806,186.0416,185.7433,185.9577,5750.0
2018-07-13 15:00:00,199.46,199.54,199.26,199.45,10770.0,185.9111,185.9857,185.7247,185.9018,10770.0
2018-07-13 15:30:00,199.45,199.66,199.17,199.19,49213.0,185.9018,186.0975,185.6408,185.6594,49213.0
2018-07-16 09:30:00,199.84,200.75,199.37,200.39,162604.0,186.2653,187.1135,185.8272,186.7779,162604.0
2018-07-16 10:00:00,200.36,201.14,200.08,200.76,70999.0,186.75,187.477,186.489,187.1228,70999.0
2018-07-16 10:30:00,200.88,201.14,200.08,200.08,30830.0,187.2347,187.477,186.489,186.489,30830.0
2018-07-16 11:00:00,200.05,200.69,199.89,200.45,27944.0,186.461,187.0576,186.3119,186.8339,27944.0
2018-07-16 11:30:00,200.36,200.56,200.03,200.23,19315.0,186.75,186.9364,186.4424,186.6288,19315.0
2018-07-16 12:00:00,200.17,200.51,199.9,200.51,11994.0,186.5729,186.8898,186.3212,186.8898,11994.0
2018-07-16 12:30:00,200.42,200.46,200.05,200.41,11912.0,186.8059,186.8432,186.461,186.7966,11912.0
2018-07-16 13:00:00,200.34,200.58,200.12,200.12,11325.0,186.7313,186.955,186.5263,186.5263,11325.0
2018-07-16 13:30:00,200.16,200.28,200.0,200.09,9667.0,186.5636,186.6754,186.4144,186.4983,9667.0
2018-07-16 14:00:00,200.09,200.36,200.03,200.23,10719.0,186.4983,186.75,186.4424,186.6288,10719.0
2018-07-16 14:30:00,200.02,200.08,199.47,199.59,24647.0,186.4331,186.489,185.9204,186.0323,24647.0
2018-07-16 15:00:00,199.64,199.67,199.44,199.51,15391.0,186.0789,186.1068,185.8925,185.9577,15391.0
2018-07-16 15:30:00,199.61,200.19,199.57,199.98,45316.0,186.0509,186.5915,186.0136,186.3958,45316.0
2018-07-17 09:30:00,199.77,200.57,199.39,200.39,105912.0,186.2001,186.9457,185.8459,186.7779,105912.0
2018-07-17 10:00:00,200.44,201.08,200.27,200.9,59975.0,186.8245,187.4211,186.6661,187.2533,59975.0
2018-07-17 10:30:00,200.88,201.47,200.88,201.34,33017.0,187.2347,187.7846,187.2347,187.6634,33017.0
2018-07-17 11:00:00,201.28,201.79,201.24,201.36,45093.0,187.6075,188.0828,187.5702,187.682,45093.0
2018-07-17 11:30:00,201.34,201.96,201.19,201.96,28650.0,187.6634,188.2413,187.5236,188.2413,28650.0
2018-07-17 12:00:00,201.9,202.85,201.87,202.85,19082.0,188.1854,189.0708,188.1574,189.0708,19082.0
2018-07-17 12:30:00,202.8,202.99,202.66,202.88,14389.0,189.0242,189.2013,188.8937,189.0988,14389.0
2018-07-17 13:00:00,202.93,203.96,202.93,203.9,21883.0,189.1454,190.1054,189.1454,190.0495,21883.0
2018-07-17 13:30:00,203.88,204.04,203.61,203.86,17126.0,190.0309,190.18,189.7792,190.0122,17126.0
2018-07-17 14:00:00,203.86,203.98,203.68,203.98,14839.0,190.0122,190.1241,189.8445,190.1241,14839.0
2018-07-17 14:30:00,203.87,204.17,203.66,203.95,28560.0,190.0215,190.3012,189.8258,190.0961,28560.0
2018-07-17 15:00:00,203.83,203.9,203.38,203.62,45614.0,189.9843,190.0495,189.5648,189.7885,45614.0
2018-07-17 15:30:00,203.78,204.88,203.62,204.36,151024.0,189.9377,190.9629,189.7885,190.4783,151024.0
2018-07-18 09:30:00,213.41,215.91,212.75,215.91,479793.0,198.9135,201.2437,198.2983,201.2437,479793.0
2018-07-18 10:00:00,215.84,216.55,215.5,216.52,196202.0,201.1785,201.8402,200.8615,201.8123,196202.0
2018-07-18 10:30:00,216.5,218.24,216.13,217.76,156551.0,201.7936,203.4154,201.4488,202.968,156551.0
2018-07-18 11:00:00,217.85,217.86,216.53,216.74,103106.0,203.0519,203.0612,201.8216,202.0173,103106.0
2018-07-18 11:30:00,216.79,217.23,216.05,217.2,153893.0,202.0639,202.474,201.3742,202.4461,153893.0
2018-07-18 12:00:00,217.16,218.36,216.65,218.35,47537.0,202.4088,203.5273,201.9334,203.518,47537.0
2018-07-18 12:30:00,218.37,218.48,217.75,217.85,47425.0,203.5366,203.6391,202.9587,203.0519,47425.0
2018-07-18 13:00:00,217.77,218.04,217.36,217.7,27367.0,202.9773,203.229,202.5952,202.9121,27367.0
2018-07-18 13:30:00,217.74,217.81,217.0,217.34,40447.0,202.9494,203.0146,202.2597,202.5766,40447.0
2018-07-18 14:00:00,217.4,217.77,217.24,217.56,34611.0,202.6325,202.9773,202.4834,202.7816,34611.0
2018-07-18 14:30:00,217.6,217.7,217.29,217.29,34913.0,202.8189,202.9121,202.53,202.53,34913.0
2018-07-18 15:00:00,217.42,218.41,217.41,218.25,64582.0,202.6511,203.5739,202.6418,203.4247,64582.0
2018-07-18 15:30:00,218.26,218.4,217.43,217.91,170871.0,203.4341,203.5646,202.6604,203.1078,170871.0
2018-07-19 09:30:00,215.63,216.17,215.1,215.26,168752.0,200.9827,201.486,200.4887,200.6378,168752.0
2018-07-19 10:00:00,215.31,215.92,215.1,215.72,72823.0,200.6845,201.253,200.4887,201.0666,72823.0
2018-07-19 10:30:00,215.84,215.96,215.49,215.85,57729.0,201.1785,201.2903,200.8522,201.1878,57729.0
2018-07-19 11:00:00,215.85,216.7,215.8,215.95,32276.0,201.1878,201.98,201.1412,201.281,32276.0
2018-07-19 11:30:00,215.95,216.41,215.6,215.93,35751.0,201.281,201.7097,200.9548,201.2623,35751.0
2018-07-19 12:00:00,215.99,215.99,215.16,215.32,9903.0,201.3183,201.3183,200.5446,200.6938,9903.0
2018-07-19 12:30:00,215.35,215.35,214.65,214.91,17835.0,200.7217,200.7217,200.0693,200.3116,17835.0
2018-07-19 13:00:00,214.86,216.0,214.79,215.84,15741.0,200.265,201.3276,200.1998,201.1785,15741.0
2018-07-19 13:30:00,215.89,216.33,215.68,216.26,8212.0,201.2251,201.6352,201.0293,201.5699,8212.0
2018-07-19 14:00:00,216.26,216.4,215.66,215.91,15357.0,201.5699,201.7004,201.0107,201.2437,15357.0
2018-07-19 14:30:00,215.89,216.05,215.42,215.74,14084.0,201.2251,201.3742,200.787,201.0852,14084.0
2018-07-19 15:00:00,215.74,215.74,215.14,215.44,13285.0,201.0852,201.0852,200.526,200.8056,13285.0
2018-07-19 15:30:00,215.38,215.79,214.97,215.29,75430.0,200.7497,201.1318,200.3675,200.6658,75430.0
2018-07-20 09:30:00,216.75,218.62,216.71,218.59,255235.0,202.0266,203.7696,201.9894,203.7416,255235.0
2018-07-20 10:00:00,218.62,219.52,218.48,219.52,115417.0,203.7696,204.6085,203.6391,204.6085,115417.0
2018-07-20 10:30:00,219.49,220.67,219.32,220.59,169905.0,204.5805,205.6804,204.4221,205.6058,169905.0
2018-07-20 11:00:00,220.6,221.46,220.3,221.46,75046.0,205.6151,206.4167,205.3355,206.4167,75046.0
2018-07-20 11:30:00,221.39,221.46,220.66,220.7,44363.0,206.3515,206.4167,205.671,205.7083,44363.0
2018-07-20 12:00:00,220.85,220.96,220.13,220.32,22822.0,205.8481,205.9507,205.177,205.3541,22822.0
2018-07-20 12:30:00,220.17,220.48,219.92,220.32,20236.0,205.2143,205.5033,204.9813,205.3541,20236.0
2018-07-20 13:00:00,220.44,220.5,220.05,220.12,13203.0,205.466,205.5219,205.1025,205.1677,13203.0
2018-07-20 13:30:00,220.11,220.32,219.98,220.08,12229.0,205.1584,205.3541,205.0372,205.1304,12229.0
2018-07-20 14:00:00,220.02,220.36,219.92,220.11,16676.0,205.0745,205.3914,204.9813,205.1584,16676.0
2018-07-20 14:30:00,220.16,220.19,219.49,219.97,24569.0,205.205,205.233,204.5805,205.0279,24569.0
2018-07-20 15:00:00,219.96,220.06,219.79,220.06,28110.0,205.0186,205.1118,204.8601,205.1118,28110.0
2018-07-20 15:30:00,220.06,220.08,219.57,219.91,87145.0,205.1118,205.1304,204.6551,204.972,87145.0
2018-07-23 09:30:00,219.57,219.67,217.0,218.09,152039.0,204.6551,204.7483,202.2597,203.2756,152039.0
2018-07-23 10:00:00,218.13,218.98,218.12,218.8,118296.0,203.3129,204.1052,203.3036,203.9374,118296.0
2018-07-23 10:30:00,218.6,219.81,218.53,219.62,53641.0,203.751,204.8788,203.6857,204.7017,53641.0
2018-07-23 11:00:00,219.66,219.78,219.28,219.57,41635.0,204.739,204.8508,204.3848,204.6551,41635.0
2018-07-23 11:30:00,219.63,219.88,219.32,219.37,35044.0,204.711,204.944,204.4221,204.4687,35044.0
2018-07-23 12:00:00,219.47,220.97,219.34,220.89,33898.0,204.5619,205.96,204.4407,205.8854,33898.0
2018-07-23 12:30:00,220.95,221.36,220.8,221.18,48092.0,205.9413,206.3235,205.8015,206.1557,48092.0
2018-07-23 13:00:00,221.23,221.66,220.64,220.79,25522.0,206.2023,206.6031,205.6524,205.7922,25522.0
2018-07-23 13:30:00,220.89,221.33,220.84,221.14,11598.0,205.8854,206.2955,205.8388,206.1184,11598.0
2018-07-23 14:00:00,221.2,221.2,220.61,220.68,10680.0,206.1744,206.1744,205.6244,205.6897,10680.0
2018-07-23 14:30:00,220.7,220.96,220.68,220.8,7050.0,205.7083,205.9507,205.6897,205.8015,7050.0
2018-07-23 15:00:00,220.79,220.98,220.55,220.81,19451.0,205.7922,205.9693,205.5685,205.8108,19451.0
2018-07-23 15:30:00,220.8,221.07,220.65,220.9,57553.0,205.8015,206.0532,205.6617,205.8947,57553.0
2018-07-24 09:30:00,219.46,219.86,218.9,219.51,104835.0,204.5526,204.9254,204.0306,204.5992,104835.0
2018-07-24 10:00:00,219.46,219.58,218.98,219.42,31827.0,204.5526,204.6644,204.1052,204.5153,31827.0
2018-07-24 10:30:00,219.41,219.87,218.99,219.02,22755.0,204.5059,204.9347,204.1145,204.1424,22755.0
2018-07-24 11:00:00,219.08,219.09,217.5,217.78,69165.0,204.1984,204.2077,202.7257,202.9867,69165.0
2018-07-24 11:30:00,217.66,217.88,216.48,216.66,39261.0,202.8748,203.0799,201.775,201.9427,39261.0
2018-07-24 12:00:00,216.55,216.8,216.38,216.38,16884.0,201.8402,202.0732,201.6818,201.6818,16884.0
2018-07-24 12:30:00,216.57,216.57,215.03,215.19,14032.0,201.8589,201.8589,200.4235,200.5726,14032.0
2018-07-24 13:00:00,215.06,215.34,214.36,214.6,20503.0,200.4514,200.7124,199.799,200.0227,20503.0
2018-07-24 13:30:00,214.66,214.79,213.84,214.41,11258.0,200.0786,200.1998,199.3143,199.8456,11258.0
2018-07-24 14:00:00,214.65,214.65,213.63,213.74,17512.0,200.0693,200.0693,199.1186,199.2211,17512.0
2018-07-24 14:30:00,213.67,214.55,213.57,214.55,15100.0,199.1559,199.9761,199.0626,199.9761,15100.0
2018-07-24 15:00:00,214.4,214.66,213.91,214.05,42100.0,199.8363,200.0786,199.3796,199.51,42100.0
2018-07-24 15:30:00,214.11,214.36,213.58,213.6,111008.0,199.566,199.799,199.072,199.0906,111008.0
2018-07-25 09:30:00,215.72,216.37,215.47,215.78,166015.0,201.0666,201.6724,200.8336,201.1225,166015.0
2018-07-25 10:00:00,215.82,215.97,215.31,215.66,150223.0,201.1598,201.2996,200.6845,201.0107,150223.0
2018-07-25 10:30:00,215.7,216.06,214.9,215.21,79845.0,201.048,201.3835,200.3023,200.5912,79845.0
2018-07-25 11:00:00,215.21,215.47,214.89,215.41,51454.0,200.5912,200.8336,200.293,200.7777,51454.0
2018-07-25 11:30:00,215.41,216.05,215.1,216.05,30958.0,200.7777,201.3742,200.4887,201.3742,30958.0
2018-07-25 12:00:00,216.12,217.76,216.09,217.53,17294.0,201.4394,202.968,201.4115,202.7537,17294.0
2018-07-25 12:30:00,217.57,217.74,217.09,217.1,24028.0,202.7909,202.9494,202.3435,202.3529,24028.0
2018-07-25 13:00:00,217.1,217.52,216.53,216.65,18550.0,202.3529,202.7443,201.8216,201.9334,18550.0
2018-07-25 13:30:00,216.7,217.1,216.55,217.03,25145.0,201.98,202.3529,201.8402,202.2876,25145.0
2018-07-25 14:00:00,217.09,218.13,217.03,218.13,23592.0,202.3435,203.3129,202.2876,203.3129,23592.0
2018-07-25 14:30:00,218.08,218.72,217.5,217.58,52458.0,203.2663,203.8628,202.7257,202.8003,52458.0
2018-07-25 15:00:00,217.59,218.0,217.04,217.1,33782.0,202.8096,203.1917,202.2969,202.3529,33782.0
2018-07-25 15:30:00,217.11,219.07,216.42,219.07,138717.0,202.3622,204.189,201.7191,204.189,138717.0
2018-07-26 09:30:00,215.95,216.84,214.81,214.85,130759.0,201.281,202.1105,200.2184,200.2557,130759.0
2018-07-26 10:00:00,214.95,216.33,214.86,215.35,51329.0,200.3489,201.6352,200.265,200.7217,51329.0
2018-07-26 10:30:00,215.33,216.09,215.18,215.95,33969.0,200.7031,201.4115,200.5633,201.281,33969.0
2018-07-26 11:00:00,216.06,216.53,215.84,216.12,32707.0,201.3835,201.8216,201.1785,201.4394,32707.0
2018-07-26 11:30:00,216.14,216.55,216.03,216.25,14514.0,201.4581,201.8402,201.3555,201.5606,14514.0
2018-07-26 12:00:00,216.32,216.32,214.82,215.02,10400.0,201.6258,201.6258,200.2277,200.4142,10400.0
2018-07-26 12:30:00,214.84,215.0,214.23,214.64,8257.0,200.2464,200.3955,199.6778,200.06,8257.0
2018-07-26 13:00:00,214.75,215.8,214.62,215.8,14929.0,200.1625,201.1412,200.0413,201.1412,14929.0
2018-07-26 13:30:00,215.51,216.49,215.51,216.45,10233.0,200.8709,201.7843,200.8709,201.747,10233.0
2018-07-26 14:00:00,216.38,216.38,215.7,216.04,16101.0,201.6818,201.6818,201.048,201.3649,16101.0
2018-07-26 14:30:00,216.05,216.22,215.53,215.95,12787.0,201.3742,201.5326,200.8895,201.281,12787.0
2018-07-26 15:00:00,215.85,216.49,215.57,216.49,11869.0,201.1878,201.7843,200.9268,201.7843,11869.0
2018-07-26 15:30:00,216.49,216.81,216.12,216.65,56026.0,201.7843,202.0826,201.4394,201.9334,56026.0
2018-07-27 09:30:00,216.94,217.37,216.68,217.14,153018.0,202.2037,202.6045,201.9614,202.3901,153018.0
2018-07-27 10:00:00,217.16,217.51,216.85,217.06,65328.0,202.4088,202.735,202.1198,202.3156,65328.0
2018-07-27 10:30:00,217.03,217.15,216.36,216.75,46413.0,202.2876,202.3995,201.6631,202.0266,46413.0
2018-07-27 11:00:00,216.73,217.02,216.3,216.52,37637.0,202.008,202.2783,201.6072,201.8123,37637.0
2018-07-27 11:30:00,216.52,216.58,215.69,215.83,13354.0,201.8123,201.8682,201.0386,201.1691,13354.0
2018-07-27 12:00:00,215.53,215.62,214.89,214.97,11091.0,200.8895,200.9734,200.293,200.3675,11091.0
2018-07-27 12:30:00,214.43,214.43,213.07,213.07,21319.0,199.8642,199.8642,198.5966,198.5966,21319.0
2018-07-27 13:00:00,213.0,213.84,212.43,213.81,19154.0,198.5314,199.3143,198.0001,199.2863,19154.0
2018-07-27 13:30:00,213.57,213.97,213.16,213.88,7645.0,199.0626,199.4355,198.6805,199.3516,7645.0
2018-07-27 14:00:00,214.07,214.12,212.71,212.89,13134.0,199.5287,199.5753,198.2611,198.4288,13134.0
2018-07-27 14:30:00,212.77,213.48,212.77,213.26,43945.0,198.317,198.9788,198.317,198.7737,43945.0
2018-07-27 15:00:00,213.47,213.55,212.84,213.01,88679.0,198.9694,199.044,198.3822,198.5407,88679.0
2018-07-27 15:30:00,213.04,213.77,213.04,213.26,94100.0,198.5686,199.2491,198.5686,198.7737,94100.0
2018-07-30 09:30:00,216.31,216.6,215.27,215.99,139398.0,201.6165,201.8868,200.6472,201.3183,139398.0
2018-07-30 10:00:00,216.0,216.4,215.75,215.93,48518.0,201.3276,201.7004,201.0946,201.2623,48518.0
2018-07-30 10:30:00,215.85,216.26,215.67,215.67,54762.0,201.1878,201.5699,201.02,201.02,54762.0
2018-07-30 11:00:00,215.58,215.82,215.25,215.48,40391.0,200.9361,201.1598,200.6285,200.8429,40391.0
2018-07-30 11:30:00,215.52,215.65,214.29,214.82,24525.0,200.8802,201.0014,199.7337,200.2277,24525.0
2018-07-30 12:00:00,214.74,214.78,214.26,214.47,15796.0,200.1532,200.1905,199.7058,199.9015,15796.0
2018-07-30 12:30:00,214.51,214.55,213.61,214.28,12400.0,199.9388,199.9761,199.0999,199.7244,12400.0
2018-07-30 13:00:00,214.21,215.5,214.19,215.36,12344.0,199.6592,200.8615,199.6405,200.7311,12344.0
2018-07-30 13:30:00,215.43,216.05,215.33,216.05,31025.0,200.7963,201.3742,200.7031,201.3742,31025.0
2018-07-30 14:00:00,216.12,216.28,215.39,215.49,12169.0,201.4394,201.5886,200.759,200.8522,12169.0
2018-07-30 14:30:00,215.41,215.58,214.78,214.9,43817.0,200.7777,200.9361,200.1905,200.3023,43817.0
2018-07-30 15:00:00,214.97,215.13,214.43,214.46,21895.0,200.3675,200.5167,199.8642,199.8922,21895.0
2018-07-30 15:30:00,214.45,214.94,214.21,214.51,36699.0,199.8829,200.3396,199.6592,199.9388,36699.0
2018-07-31 09:30:00,215.15,216.29,214.41,214.54,162285.0,200.5353,201.5979,199.8456,199.9668,162285.0
2018-07-31 10:00:00,214.41,215.24,214.14,214.97,86314.0,199.8456,200.6192,199.5939,200.3675,86314.0
2018-07-31 10:30:00,215.21,215.7,214.97,214.97,74590.0,200.5912,201.048,200.3675,200.3675,74590.0
2018-07-31 11:00:00,214.99,215.46,214.87,215.4,71736.0,200.3862,200.8243,200.2743,200.7683,71736.0
2018-07-31 11:30:00,215.4,216.13,214.62,215.78,24519.0,200.7683,201.4488,200.0413,201.1225,24519.0
2018-07-31 12:00:00,215.78,216.1,215.51,215.97,42492.0,201.1225,201.4208,200.8709,201.2996,42492.0
2018-07-31 12:30:00,215.97,216.3,215.79,216.0,28099.0,201.2996,201.6072,201.1318,201.3276,28099.0
2018-07-31 13:00:00,216.0,216.05,215.39,215.63,26920.0,201.3276,201.3742,200.759,200.9827,26920.0
2018-07-31 13:30:00,215.57,215.77,215.4,215.4,18662.0,200.9268,201.1132,200.7683,200.7683,18662.0
2018-07-31 14:00:00,215.49,216.16,215.45,215.79,39185.0,200.8522,201.4767,200.8149,201.1318,39185.0
2018-07-31 14:30:00,215.81,215.82,215.29,215.46,24512.0,201.1505,201.1598,200.6658,200.8243,24512.0
2018-07-31 15:00:00,215.33,215.48,214.59,214.71,41551.0,200.7031,200.8429,200.0134,200.1252,41551.0
2018-07-31 15:30:00,214.7,214.7,213.96,213.98,119404.0,200.1159,200.1159,199.4262,199.4448,119404.0
2018-08-01 09:30:00,214.01,214.56,213.54,214.47,46510.0,199.4728,199.9854,199.0347,199.9015,46510.0
2018-08-01 10:00:00,214.51,215.37,214.12,215.27,45705.0,199.9388,200.7404,199.5753,200.6472,45705.0
2018-08-01 10:30:00,215.31,215.31,214.22,214.35,17521.0,200.6845,200.6845,199.6685,199.7897,17521.0
2018-08-01 11:00:00,214.38,214.51,213.84,213.95,18940.0,199.8176,199.9388,199.3143,199.4168,18940.0
2018-08-01 11:30:00,214.0,214.33,213.64,213.88,38386.0,199.4634,199.771,199.1279,199.3516,38386.0
2018-08-01 12:00:00,213.54,214.05,213.49,213.74,32972.0,199.0347,199.51,198.9881,199.2211,32972.0
2018-08-01 12:30:00,213.64,214.04,213.61,213.98,5355.0,199.1279,199.5007,199.0999,199.4448,5355.0
2018-08-01 13:00:00,213.87,214.16,213.75,213.87,11997.0,199.3423,199.6126,199.2304,199.3423,11997.0
2018-08-01 13:30:00,213.9,214.16,213.78,213.95,7983.0,199.3702,199.6126,199.2584,199.4168,7983.0
2018-08-01 14:00:00,213.94,213.94,212.74,213.76,12783.0,199.4075,199.4075,198.289,199.2397,12783.0
2018-08-01 14:30:00,213.63,213.7,212.97,213.16,19158.0,199.1186,199.1838,198.5034,198.6805,19158.0
2018-08-01 15:00:00,213.24,213.35,213.02,213.25,9358.0,198.7551,198.8576,198.55,198.7644,9358.0
2018-08-01 15:30:00,213.29,214.06,213.15,213.96,73287.0,198.8017,199.5194,198.6712,199.4262,73287.0
2018-08-02 09:30:00,212.67,213.27,212.2,212.91,63050.0,198.2238,198.783,197.7857,198.4475,63050.0
2018-08-02 10:00:00,212.92,214.51,212.92,214.22,60794.0,198.4568,199.9388,198.4568,199.6685,60794.0
2018-08-02 10:30:00,214.25,214.44,213.52,213.61,31281.0,199.6965,199.8735,199.016,199.0999,31281.0
2018-08-02 11:00:00,213.68,214.12,213.52,214.01,24710.0,199.1652,199.5753,199.016,199.4728,24710.0
2018-08-02 11:30:00,214.13,215.05,213.9,214.93,41730.0,199.5846,200.4421,199.3702,200.3303,41730.0
2018-08-02 12:00:00,214.81,215.91,214.7,215.84,8039.0,200.2184,201.2437,200.1159,201.1785,8039.0
2018-08-02 12:30:00,215.72,215.92,215.42,215.49,10362.0,201.0666,201.253,200.787,200.8522,10362.0
2018-08-02 13:00:00,215.37,216.06,215.37,215.98,41138.0,200.7404,201.3835,200.7404,201.3089,41138.0
2018-08-02 13:30:00,215.94,216.12,215.63,215.7,7049.0,201.2717,201.4394,200.9827,201.048,7049.0
2018-08-02 14:00:00,215.61,215.99,215.61,215.86,9828.0,200.9641,201.3183,200.9641,201.1971,9828.0
2018-08-02 14:30:00,215.85,215.95,215.35,215.52,19745.0,201.1878,201.281,200.7217,200.8802,19745.0
2018-08-02 15:00:00,215.5,215.5,214.94,215.29,48105.0,200.8615,200.8615,200.3396,200.6658,48105.0
2018-08-02 15:30:00,215.36,216.07,215.36,215.84,59722.0,200.7311,201.3928,200.7311,201.1785,59722.0
2018-08-03 09:30:00,214.06,214.37,212.35,213.07,77983.0,199.5194,199.8083,197.9255,198.5966,77983.0
2018-08-03 10:00:00,213.09,214.53,213.09,214.52,32672.0,198.6153,199.9574,198.6153,199.9481,32672.0
2018-08-03 10:30:00,214.51,214.66,213.27,213.27,17581.0,199.9388,200.0786,198.783,198.783,17581.0
2018-08-03 11:00:00,213.35,213.9,213.16,213.38,13999.0,198.8576,199.3702,198.6805,198.8856,13999.0
2018-08-03 11:30:00,213.55,214.03,213.2,213.7,34745.0,199.044,199.4914,198.7178,199.1838,34745.0
2018-08-03 12:00:00,213.69,214.15,213.69,214.13,24017.0,199.1745,199.6032,199.1745,199.5846,24017.0
2018-08-03 12:30:00,214.1,214.1,213.73,213.92,5726.0,199.5566,199.5566,199.2118,199.3889,5726.0
2018-08-03 13:00:00,213.93,214.24,213.88,214.1,16460.0,199.3982,199.6871,199.3516,199.5566,16460.0
2018-08-03 13:30:00,214.05,214.25,213.96,214.19,27139.0,199.51,199.6965,199.4262,199.6405,27139.0
2018-08-03 14:00:00,214.1,214.3,214.01,214.26,5800.0,199.5566,199.7431,199.4728,199.7058,5800.0
2018-08-03 14:30:00,214.25,214.48,214.15,214.44,21363.0,199.6965,199.9108,199.6032,199.8735,21363.0
2018-08-03 15:00:00,214.44,214.81,214.42,214.65,19775.0,199.8735,200.2184,199.8549,200.0693,19775.0
2018-08-03 15:30:00,214.66,214.93,214.5,214.78,42895.0,200.0786,200.3303,199.9295,200.1905,42895.0
2018-08-06 09:30:00,212.99,213.25,212.38,212.99,56184.0,198.522,198.7644,197.9535,198.522,56184.0
2018-08-06 10:00:00,213.06,213.53,212.95,213.35,74330.0,198.5873,199.0254,198.4848,198.8576,74330.0
2018-08-06 10:30:00,213.28,213.35,212.76,212.81,61787.0,198.7923,198.8576,198.3077,198.3543,61787.0
2018-08-06 11:00:00,212.84,213.14,212.52,213.09,36647.0,198.3822,198.6619,198.084,198.6153,36647.0
2018-08-06 11:30:00,213.04,213.49,212.97,213.49,8717.0,198.5686,198.9881,198.5034,198.9881,8717.0
2018-08-06 12:00:00,213.63,213.74,213.4,213.69,9260.0,199.1186,199.2211,198.9042,199.1745,9260.0
2018-08-06 12:30:00,213.69,213.69,213.27,213.27,4343.0,199.1745,199.1745,198.783,198.783,4343.0
2018-08-06 13:00:00,213.5,213.76,213.34,213.5,11883.0,198.9974,199.2397,198.8483,198.9974,11883.0
2018-08-06 13:30:00,213.46,213.53,213.3,213.36,6544.0,198.9601,199.0254,198.811,198.8669,6544.0
2018-08-06 14:00:00,213.51,213.56,213.45,213.47,600.0,199.0067,199.0533,198.9508,198.9694,600.0
2018-08-06 14:30:00,213.6,213.7,213.36,213.64,32443.0,199.0906,199.1838,198.8669,199.1279,32443.0
2018-08-06 15:00:00,213.6,213.7,213.46,213.54,27255.0,199.0906,199.1838,198.9601,199.0347,27255.0
2018-08-06 15:30:00,213.57,213.66,213.38,213.52,33291.0,199.0626,199.1465,198.8856,199.016,33291.0
2018-08-07 09:30:00,214.54,215.0,214.23,214.76,65930.0,199.9668,200.3955,199.6778,200.1718,65930.0
2018-08-07 10:00:00,214.84,214.84,213.76,214.05,19412.0,200.2464,200.2464,199.2397,199.51,19412.0
2018-08-07 10:30:00,214.1,214.17,213.67,213.92,15196.0,199.5566,199.6219,199.1559,199.3889,15196.0
2018-08-07 11:00:00,213.79,214.23,213.75,213.93,13704.0,199.2677,199.6778,199.2304,199.3982,13704.0
2018-08-07 11:30:00,213.95,214.12,213.76,213.92,16813.0,199.4168,199.5753,199.2397,199.3889,16813.0
2018-08-07 12:00:00,213.98,214.35,213.97,214.24,2754.0,199.4448,199.7897,199.4355,199.6871,2754.0
2018-08-07 12:30:00,214.14,214.2,213.69,214.0,10887.0,199.5939,199.6499,199.1745,199.4634,10887.0
2018-08-07 13:00:00,213.99,213.99,213.78,213.8,5912.0,199.4541,199.4541,199.2584,199.277,5912.0
2018-08-07 13:30:00,213.75,213.87,213.43,213.58,36255.0,199.2304,199.3423,198.9322,199.072,36255.0
2018-08-07 14:00:00,213.57,213.66,213.01,213.13,46364.0,199.0626,199.1465,198.5407,198.6525,46364.0
2018-08-07 14:30:00,213.12,213.6,212.97,213.53,32655.0,198.6432,199.0906,198.5034,199.0254,32655.0
2018-08-07 15:00:00,213.67,213.67,213.34,213.44,33300.0,199.1559,199.1559,198.8483,198.9415,33300.0
2018-08-07 15:30:00,213.43,213.85,213.36,213.5,85049.0,198.9322,199.3236,198.8669,198.9974,85049.0
2018-08-08 09:30:00,213.64,213.94,212.91,213.71,18220.0,199.1279,199.4075,198.4475,199.1931,18220.0
2018-08-08 10:00:00,213.71,214.03,213.35,213.78,7297.0,199.1931,199.4914,198.8576,199.2584,7297.0
2018-08-08 10:30:00,213.81,214.37,213.67,214.31,34488.0,199.2863,199.8083,199.1559,199.7524,34488.0
2018-08-08 11:00:00,214.23,214.28,213.82,213.98,21904.0,199.6778,199.7244,199.2957,199.4448,21904.0
2018-08-08 11:30:00,214.01,214.28,213.41,213.46,19842.0,199.4728,199.7244,198.9135,198.9601,19842.0
2018-08-08 12:00:00,213.33,213.81,213.33,213.59,9445.0,198.8389,199.2863,198.8389,199.0813,9445.0
2018-08-08 12:30:00,213.9,213.92,213.03,213.25,42850.0,199.3702,199.3889,198.5593,198.7644,42850.0
2018-08-08 13:00:00,213.16,213.34,212.95,213.09,36798.0,198.6805,198.8483,198.4848,198.6153,36798.0
2018-08-08 13:30:00,213.1,213.37,213.0,213.37,7679.0,198.6246,198.8762,198.5314,198.8762,7679.0
2018-08-08 14:00:00,213.38,213.65,213.38,213.62,8453.0,198.8856,199.1372,198.8856,199.1093,8453.0
2018-08-08 14:30:00,213.62,213.62,212.99,213.09,66217.0,199.1093,199.1093,198.522,198.6153,66217.0
2018-08-08 15:00:00,213.09,213.16,212.98,213.16,35703.0,198.6153,198.6805,198.5127,198.6805,35703.0
2018-08-08 15:30:00,213.11,213.27,212.89,212.95,77469.0,198.6339,198.783,198.4288,198.4848,77469.0
2018-08-09 09:30:00,213.17,213.39,212.36,212.99,66056.0,198.6898,198.8949,197.9348,198.522,66056.0
2018-08-09 10:00:00,213.07,213.24,212.79,212.99,39337.0,198.5966,198.7551,198.3356,198.522,39337.0
2018-08-09 10:30:00,212.88,213.07,212.42,212.51,40284.0,198.4195,198.5966,197.9908,198.0747,40284.0
2018-08-09 11:00:00,212.58,212.62,211.83,212.0,36771.0,198.1399,198.1772,197.4408,197.5993,36771.0
2018-08-09 11:30:00,211.99,212.07,211.44,211.63,68180.0,197.59,197.6645,197.0773,197.2544,68180.0
2018-08-09 12:00:00,211.66,211.77,211.09,211.09,17184.0,197.2824,197.3849,196.7511,196.7511,17184.0
2018-08-09 12:30:00,211.1,211.27,210.92,211.18,24076.0,196.7604,196.9189,196.5927,196.835,24076.0
2018-08-09 13:00:00,211.21,211.21,210.57,210.67,34603.0,196.863,196.863,196.2664,196.3596,34603.0
2018-08-09 13:30:00,210.7,210.77,210.62,210.68,35957.0,196.3876,196.4528,196.313,196.369,35957.0
2018-08-09 14:00:00,210.68,210.68,210.11,210.12,17841.0,196.369,196.369,195.8377,195.847,17841.0
2018-08-09 14:30:00,210.26,210.52,209.81,209.87,22130.0,195.9775,196.2198,195.5581,195.614,22130.0
2018-08-09 15:00:00,209.8,210.07,209.68,209.81,39796.0,195.5487,195.8004,195.4369,195.5581,39796.0
2018-08-09 15:30:00,209.78,209.85,209.03,209.17,132001.0,195.5301,195.5953,194.831,194.9615,132001.0
2018-08-10 09:30:00,204.74,205.36,204.46,204.83,136610.0,190.8324,191.4103,190.5715,190.9163,136610.0
2018-08-10 10:00:00,204.73,205.6,204.12,204.89,29774.0,190.8231,191.634,190.2546,190.9723,29774.0
2018-08-10 10:30:00,204.86,205.19,204.2,204.52,55078.0,190.9443,191.2519,190.3291,190.6274,55078.0
2018-08-10 11:00:00,204.52,204.71,204.01,204.44,31834.0,190.6274,190.8045,190.152,190.5528,31834.0
2018-08-10 11:30:00,204.42,204.78,204.29,204.36,44105.0,190.5342,190.8697,190.413,190.4783,44105.0
2018-08-10 12:00:00,204.4,204.7,203.9,204.05,78125.0,190.5155,190.7952,190.0495,190.1893,78125.0
2018-08-10 12:30:00,204.03,204.7,203.97,204.39,19184.0,190.1707,190.7952,190.1148,190.5062,19184.0
2018-08-10 13:00:00,204.34,204.35,203.69,203.78,15242.0,190.4596,190.4689,189.8538,189.9377,15242.0
2018-08-10 13:30:00,203.76,204.0,203.05,203.18,35360.0,189.919,190.1427,189.2572,189.3784,35360.0
2018-08-10 14:00:00,203.22,203.43,202.8,202.85,13313.0,189.4157,189.6114,189.0242,189.0708,13313.0
2018-08-10 14:30:00,202.91,203.29,202.82,203.03,19056.0,189.1268,189.4809,189.0429,189.2386,19056.0
2018-08-10 15:00:00,203.01,204.09,202.64,203.87,40413.0,189.22,190.2266,188.8751,190.0215,40413.0
2018-08-10 15:30:00,203.87,204.21,203.66,203.89,90424.0,190.0215,190.3385,189.8258,190.0402,90424.0
2018-08-13 09:30:00,204.91,205.48,204.64,205.48,60333.0,190.9909,191.5222,190.7392,191.5222,60333.0
2018-08-13 10:00:00,205.34,205.76,205.19,205.45,16100.0,191.3917,191.7832,191.2519,191.4942,16100.0
2018-08-13 10:30:00,205.5,205.84,205.33,205.47,48991.0,191.5408,191.8577,191.3824,191.5129,48991.0
2018-08-13 11:00:00,205.52,205.77,205.4,205.62,82966.0,191.5595,191.7925,191.4476,191.6527,82966.0
2018-08-13 11:30:00,205.46,205.7,204.62,204.77,129086.0,191.5035,191.7272,190.7206,190.8604,129086.0
2018-08-13 12:00:00,204.7,204.98,204.54,204.65,33423.0,190.7952,191.0561,190.646,190.7486,33423.0
2018-08-13 12:30:00,204.67,204.96,204.62,204.93,22530.0,190.7672,191.0375,190.7206,191.0095,22530.0
2018-08-13 13:00:00,204.86,205.2,204.5,205.19,10614.0,190.9443,191.2612,190.6088,191.2519,10614.0
2018-08-13 13:30:00,205.29,205.46,205.12,205.3,2900.0,191.3451,191.5035,191.1866,191.3544,2900.0
2018-08-13 14:00:00,205.44,206.04,205.37,206.03,4358.0,191.4849,192.0441,191.4197,192.0348,4358.0
2018-08-13 14:30:00,205.94,206.0,205.12,205.18,10285.0,191.9509,192.0069,191.1866,191.2426,10285.0
2018-08-13 15:00:00,205.21,205.27,204.86,204.86,31928.0,191.2705,191.3264,190.9443,190.9443,31928.0
2018-08-13 15:30:00,204.98,205.07,204.64,204.65,51647.0,191.0561,191.14,190.7392,190.7486,51647.0
2018-08-14 09:30:00,207.14,207.33,205.85,206.13,45704.0,193.0694,193.2465,191.867,192.128,45704.0
2018-08-14 10:00:00,206.11,206.19,205.67,206.13,58416.0,192.1094,192.184,191.6993,192.128,58416.0
2018-08-14 10:30:00,206.0,206.2,205.68,205.75,12162.0,192.0069,192.1933,191.7086,191.7738,12162.0
2018-08-14 11:00:00,205.71,205.76,204.93,205.48,41150.0,191.7366,191.7832,191.0095,191.5222,41150.0
2018-08-14 11:30:00,205.56,205.85,205.3,205.79,27700.0,191.5967,191.867,191.3544,191.8111,27700.0
2018-08-14 12:00:00,205.78,205.87,205.66,205.87,1900.0,191.8018,191.8857,191.69,191.8857,1900.0
2018-08-14 12:30:00,205.68,205.88,205.31,205.34,11630.0,191.7086,191.895,191.3637,191.3917,11630.0
2018-08-14 13:00:00,205.32,205.38,204.93,205.05,13623.0,191.3731,191.429,191.0095,191.1214,13623.0
2018-08-14 13:30:00,205.06,205.6,204.96,205.58,25482.0,191.1307,191.634,191.0375,191.6154,25482.0
2018-08-14 14:00:00,205.6,205.6,205.24,205.36,8947.0,191.634,191.634,191.2985,191.4103,8947.0
2018-08-14 14:30:00,205.26,205.66,205.23,205.43,23711.0,191.3171,191.69,191.2892,191.4756,23711.0
2018-08-14 15:00:00,205.55,206.04,205.55,205.89,28821.0,191.5874,192.0441,191.5874,191.9043,28821.0
2018-08-14 15:30:00,205.91,205.96,205.52,205.69,19820.0,191.923,191.9696,191.5595,191.7179,19820.0
2018-08-15 09:30:00,201.27,201.6,199.52,199.67,102508.0,187.5982,187.9057,185.967,186.1068,102508.0
2018-08-15 10:00:00,199.61,199.96,198.92,199.04,78710.0,186.0509,186.3771,185.4078,185.5196,78710.0
2018-08-15 10:30:00,198.91,199.46,197.11,197.17,68709.0,185.3985,185.9111,183.7207,183.7767,68709.0
2018-08-15 11:00:00,197.03,197.72,196.42,197.01,126835.0,183.6462,184.2893,183.0776,183.6275,126835.0
2018-08-15 11:30:00,197.04,197.4,196.1,196.11,54331.0,183.6555,183.991,182.7793,182.7887,54331.0
2018-08-15 12:00:00,196.08,197.21,195.82,196.84,17957.0,182.7607,183.8139,182.5184,183.4691,17957.0
2018-08-15 12:30:00,197.0,197.26,196.7,196.73,27176.0,183.6182,183.8606,183.3386,183.3666,27176.0
2018-08-15 13:00:00,196.81,197.24,196.73,196.96,16596.0,183.4411,183.8419,183.3666,183.5809,16596.0
2018-08-15 13:30:00,196.93,197.48,196.87,197.03,14066.0,183.553,184.0656,183.497,183.6462,14066.0
2018-08-15 14:00:00,196.81,196.94,196.34,196.34,12587.0,183.4411,183.5623,183.003,183.003,12587.0
2018-08-15 14:30:00,196.36,197.25,196.31,197.23,20053.0,183.0217,183.8512,182.9751,183.8326,20053.0
2018-08-15 15:00:00,197.16,197.63,196.98,197.17,72482.0,183.7673,184.2054,183.5996,183.7767,72482.0
2018-08-15 15:30:00,197.29,197.67,197.08,197.19,116430.0,183.8885,184.2427,183.6928,183.7953,116430.0
2018-08-16 09:30:00,198.35,198.42,197.57,198.08,114159.0,184.8765,184.9418,184.1495,184.6248,114159.0
2018-08-16 10:00:00,198.09,198.23,197.8,198.01,35499.0,184.6342,184.7647,184.3639,184.5596,35499.0
2018-08-16 10:30:00,197.96,198.17,197.84,198.06,43642.0,184.513,184.7087,184.4012,184.6062,43642.0
2018-08-16 11:00:00,198.07,198.28,197.85,198.2,86088.0,184.6155,184.8113,184.4105,184.7367,86088.0
2018-08-16 11:30:00,198.17,199.0,197.97,198.99,42703.0,184.7087,185.4824,184.5223,185.473,42703.0
2018-08-16 12:00:00,198.99,199.6,198.86,199.07,27032.0,185.473,186.0416,185.3519,185.5476,27032.0
2018-08-16 12:30:00,199.01,199.01,198.37,198.83,13035.0,185.4917,185.4917,184.8952,185.3239,13035.0
2018-08-16 13:00:00,198.64,199.0,198.38,198.38,13976.0,185.1468,185.4824,184.9045,184.9045,13976.0
2018-08-16 13:30:00,198.41,198.62,197.99,198.0,31174.0,184.9324,185.1282,184.541,184.5503,31174.0
2018-08-16 14:00:00,197.93,198.38,197.88,197.88,16273.0,184.485,184.9045,184.4384,184.4384,16273.0
2018-08-16 14:30:00,197.81,198.77,197.63,198.55,65262.0,184.3732,185.268,184.2054,185.0629,65262.0
2018-08-16 15:00:00,198.5,198.68,197.86,197.86,32727.0,185.0163,185.1841,184.4198,184.4198,32727.0
2018-08-16 15:30:00,197.88,197.97,197.27,197.92,103690.0,184.4384,184.5223,183.8699,184.4757,103690.0
2018-08-17 09:30:00,194.65,195.01,194.0,194.66,141968.0,181.4278,181.7634,180.822,181.4372,141968.0
2018-08-17 10:00:00,194.67,194.68,193.9,194.23,31748.0,181.4465,181.4558,180.7288,181.0364,31748.0
2018-08-17 10:30:00,194.32,194.75,194.14,194.45,22525.0,181.1203,181.521,180.9525,181.2414,22525.0
2018-08-17 11:00:00,194.47,195.49,194.22,195.49,25848.0,181.2601,182.2108,181.0271,182.2108,25848.0
2018-08-17 11:30:00,195.43,196.21,195.33,196.17,20827.0,182.1549,182.8819,182.0617,182.8446,20827.0
2018-08-17 12:00:00,196.21,196.21,195.66,195.85,13068.0,182.8819,182.8819,182.3692,182.5463,13068.0
2018-08-17 12:30:00,195.82,195.87,195.25,195.28,12186.0,182.5184,182.565,181.9871,182.015,12186.0
2018-08-17 13:00:00,195.36,195.51,194.95,195.09,40394.0,182.0896,182.2294,181.7075,181.838,40394.0
2018-08-17 13:30:00,195.1,196.07,195.07,196.07,9800.0,181.8473,182.7514,181.8193,182.7514,9800.0
2018-08-17 14:00:00,195.96,197.2,195.89,197.2,15058.0,182.6489,183.8046,182.5836,183.8046,15058.0
2018-08-17 14:30:00,197.11,197.23,196.64,197.12,15803.0,183.7207,183.8326,183.2827,183.7301,15803.0
2018-08-17 15:00:00,197.02,197.17,196.6,196.94,14007.0,183.6369,183.7767,183.2454,183.5623,14007.0
2018-08-17 15:30:00,196.99,197.66,196.93,197.34,65984.0,183.6089,184.2334,183.553,183.9351,65984.0
2018-08-20 09:30:00,198.83,199.02,197.69,197.8,73363.0,185.3239,185.501,184.2613,184.3639,73363.0
2018-08-20 10:00:00,197.87,198.29,197.52,198.21,46405.0,184.4291,184.8206,184.1029,184.746,46405.0
2018-08-20 10:30:00,198.17,198.6,198.09,198.18,34097.0,184.7087,185.1095,184.6342,184.7181,34097.0
2018-08-20 11:00:00,198.1,198.65,198.09,198.33,25687.0,184.6435,185.1561,184.6342,184.8579,25687.0
2018-08-20 11:30:00,198.31,198.88,198.11,198.62,16556.0,184.8392,185.3705,184.6528,185.1282,16556.0
2018-08-20 12:00:00,198.4,199.0,198.33,198.89,23969.0,184.9231,185.4824,184.8579,185.3798,23969.0
2018-08-20 12:30:00,198.82,198.93,198.65,198.9,4650.0,185.3146,185.4171,185.1561,185.3891,4650.0
2018-08-20 13:00:00,198.89,198.97,198.52,198.94,7104.0,185.3798,185.4544,185.035,185.4264,7104.0
2018-08-20 13:30:00,198.98,199.86,198.93,199.75,11345.0,185.4637,186.2839,185.4171,186.1814,11345.0
2018-08-20 14:00:00,199.77,199.95,199.35,199.46,6863.0,186.2001,186.3678,185.8086,185.9111,6863.0
2018-08-20 14:30:00,199.53,199.58,199.29,199.5,9571.0,185.9764,186.023,185.7527,185.9484,9571.0
2018-08-20 15:00:00,199.57,199.65,199.35,199.54,41083.0,186.0136,186.0882,185.8086,185.9857,41083.0
2018-08-20 15:30:00,199.49,199.82,199.38,199.51,43283.0,185.9391,186.2467,185.8365,185.9577,43283.0
2018-08-21 09:30:00,199.8,200.06,199.49,200.06,51200.0,186.228,186.4704,185.9391,186.4704,51200.0
2018-08-21 10:00:00,200.02,200.88,199.95,200.58,21695.0,186.4331,187.2347,186.3678,186.955,21695.0
2018-08-21 10:30:00,200.57,200.66,200.29,200.47,17595.0,186.9457,187.0296,186.6847,186.8525,17595.0
2018-08-21 11:00:00,200.45,200.48,200.0,200.39,36806.0,186.8339,186.8618,186.4144,186.7779,36806.0
2018-08-21 11:30:00,200.46,201.29,199.98,201.21,63433.0,186.8432,187.6168,186.3958,187.5422,63433.0
2018-08-21 12:00:00,201.13,201.17,200.95,201.1,6753.0,187.4677,187.505,187.2999,187.4397,6753.0
2018-08-21 12:30:00,201.18,201.61,201.12,201.44,20953.0,187.5143,187.9151,187.4583,187.7566,20953.0
2018-08-21 13:00:00,201.34,201.34,200.89,200.98,13669.0,187.6634,187.6634,187.244,187.3279,13669.0
2018-08-21 13:30:00,201.08,201.36,200.9,200.97,22085.0,187.4211,187.682,187.2533,187.3185,22085.0
2018-08-21 14:00:00,200.97,201.17,200.86,200.98,13986.0,187.3185,187.505,187.216,187.3279,13986.0
2018-08-21 14:30:00,200.91,200.97,200.29,200.29,12450.0,187.2626,187.3185,186.6847,186.6847,12450.0
2018-08-21 15:00:00,200.28,200.44,200.08,200.27,40537.0,186.6754,186.8245,186.489,186.6661,40537.0
2018-08-21 15:30:00,200.26,200.71,200.18,200.5,118753.0,186.6568,187.0762,186.5822,186.8805,118753.0
2018-08-22 09:30:00,200.14,200.57,199.21,199.67,53249.0,186.5449,186.9457,185.6781,186.1068,53249.0
2018-08-22 10:00:00,199.78,200.2,199.59,199.69,31751.0,186.2094,186.6008,186.0323,186.1255,31751.0
2018-08-22 10:30:00,199.67,200.59,199.46,200.5,36107.0,186.1068,186.9644,185.9111,186.8805,36107.0
2018-08-22 11:00:00,200.42,200.67,199.94,200.53,30964.0,186.8059,187.0389,186.3585,186.9084,30964.0
2018-08-22 11:30:00,200.54,201.15,200.19,201.07,34914.0,186.9177,187.4863,186.5915,187.4117,34914.0
2018-08-22 12:00:00,200.93,200.94,200.43,200.67,14383.0,187.2813,187.2906,186.8152,187.0389,14383.0
2018-08-22 12:30:00,200.73,200.74,200.55,200.63,2200.0,187.0948,187.1042,186.9271,187.0016,2200.0
2018-08-22 13:00:00,200.65,200.95,200.56,200.95,4735.0,187.0203,187.2999,186.9364,187.2999,4735.0
2018-08-22 13:30:00,200.95,200.95,200.32,200.54,6098.0,187.2999,187.2999,186.7127,186.9177,6098.0
2018-08-22 14:00:00,200.52,200.82,200.17,200.3,11658.0,186.8991,187.1787,186.5729,186.694,11658.0
2018-08-22 14:30:00,200.35,200.54,200.22,200.48,3832.0,186.7407,186.9177,186.6195,186.8618,3832.0
2018-08-22 15:00:00,200.56,200.81,200.43,200.72,10269.0,186.9364,187.1694,186.8152,187.0855,10269.0
2018-08-22 15:30:00,200.59,200.88,200.5,200.8,29512.0,186.9644,187.2347,186.8805,187.1601,29512.0
2018-08-23 09:30:00,201.82,202.22,201.4,201.71,63289.0,188.1108,188.4836,187.7193,188.0083,63289.0
2018-08-23 10:00:00,201.85,201.86,201.04,201.41,21352.0,188.1388,188.1481,187.3838,187.7286,21352.0
2018-08-23 10:30:00,201.31,201.45,201.03,201.23,8068.0,187.6354,187.7659,187.3745,187.5609,8068.0
2018-08-23 11:00:00,201.17,201.32,200.38,200.5,29217.0,187.505,187.6448,186.7686,186.8805,29217.0
2018-08-23 11:30:00,200.4,200.66,199.82,200.01,33786.0,186.7873,187.0296,186.2467,186.4237,33786.0
2018-08-23 12:00:00,200.09,200.61,199.97,200.61,4011.0,186.4983,186.983,186.3865,186.983,4011.0
2018-08-23 12:30:00,200.61,200.74,200.55,200.55,3800.0,186.983,187.1042,186.9271,186.9271,3800.0
2018-08-23 13:00:00,200.65,200.65,200.06,200.34,3858.0,187.0203,187.0203,186.4704,186.7313,3858.0
2018-08-23 13:30:00,200.35,200.62,200.25,200.38,3900.0,186.7407,186.9923,186.6474,186.7686,3900.0
2018-08-23 14:00:00,200.42,200.68,200.38,200.43,6157.0,186.8059,187.0482,186.7686,186.8152,6157.0
2018-08-23 14:30:00,200.34,200.34,200.02,200.06,4700.0,186.7313,186.7313,186.4331,186.4704,4700.0
2018-08-23 15:00:00,200.05,200.17,199.68,199.84,10419.0,186.461,186.5729,186.1162,186.2653,10419.0
2018-08-23 15:30:00,199.88,200.05,199.36,199.52,30056.0,186.3026,186.461,185.8179,185.967,30056.0
2018-08-24 09:30:00,201.69,202.07,201.52,201.62,42171.0,187.9896,188.3438,187.8312,187.9244,42171.0
2018-08-24 10:00:00,201.63,202.41,201.53,202.41,9445.0,187.9337,188.6607,187.8405,188.6607,9445.0
2018-08-24 10:30:00,202.44,202.98,202.34,202.89,30810.0,188.6887,189.192,188.5955,189.1081,30810.0
2018-08-24 11:00:00,202.93,203.16,202.79,202.85,9462.0,189.1454,189.3598,189.0149,189.0708,9462.0
2018-08-24 11:30:00,202.87,202.87,202.59,202.7,10057.0,189.0895,189.0895,188.8285,188.931,10057.0
2018-08-24 12:00:00,202.75,202.95,202.75,202.95,2444.0,188.9776,189.164,188.9776,189.164,2444.0
2018-08-24 12:30:00,202.94,203.1,202.61,203.1,7817.0,189.1547,189.3039,188.8471,189.3039,7817.0
2018-08-24 13:00:00,203.04,203.18,202.92,203.08,12360.0,189.2479,189.3784,189.1361,189.2852,12360.0
2018-08-24 13:30:00,202.98,203.08,202.72,202.72,20920.0,189.192,189.2852,188.9497,188.9497,20920.0
2018-08-24 14:00:00,202.71,202.88,202.67,202.78,4414.0,188.9403,189.0988,188.9031,189.0056,4414.0
2018-08-24 14:30:00,202.8,203.14,202.68,203.06,7780.0,189.0242,189.3411,188.9124,189.2666,7780.0
2018-08-24 15:00:00,203.0,203.11,202.75,202.88,7357.0,189.2106,189.3132,188.9776,189.0988,7357.0
2018-08-24 15:30:00,202.91,203.02,202.78,202.95,28620.0,189.1268,189.2293,189.0056,189.164,28620.0
2018-08-27 09:30:00,206.16,206.65,205.48,206.58,69566.0,192.156,192.6127,191.5222,192.5475,69566.0
2018-08-27 10:00:00,206.56,207.85,206.44,207.75,36287.0,192.5288,193.7312,192.417,193.638,36287.0
2018-08-27 10:30:00,207.5,207.55,207.2,207.55,14648.0,193.405,193.4516,193.1253,193.4516,14648.0
2018-08-27 11:00:00,207.58,208.14,207.33,208.14,20496.0,193.4795,194.0015,193.2465,194.0015,20496.0
2018-08-27 11:30:00,208.14,208.26,207.5,208.18,12639.0,194.0015,194.1133,193.405,194.0388,12639.0
2018-08-27 12:00:00,208.18,208.7,208.1,208.55,11868.0,194.0388,194.5235,193.9642,194.3836,11868.0
2018-08-27 12:30:00,208.52,208.87,208.37,208.86,11126.0,194.3557,194.6819,194.2159,194.6726,11126.0
2018-08-27 13:00:00,208.85,209.23,208.85,208.93,14540.0,194.6633,195.0175,194.6633,194.7378,14540.0
2018-08-27 13:30:00,209.0,209.13,208.47,208.92,31526.0,194.8031,194.9242,194.3091,194.7285,31526.0
2018-08-27 14:00:00,208.84,209.0,208.25,208.38,8854.0,194.6539,194.8031,194.104,194.2252,8854.0
2018-08-27 14:30:00,208.47,208.92,208.47,208.72,8215.0,194.3091,194.7285,194.3091,194.5421,8215.0
2018-08-27 15:00:00,208.76,208.88,208.19,208.28,12729.0,194.5794,194.6912,194.0481,194.132,12729.0
2018-08-27 15:30:00,208.3,208.7,208.23,208.55,43170.0,194.1506,194.5235,194.0854,194.3836,43170.0
2018-08-28 09:30:00,207.6,208.06,206.77,207.23,80230.0,193.4982,193.9269,192.7246,193.1533,80230.0
2018-08-28 10:00:00,207.21,207.23,206.05,206.47,24550.0,193.1347,193.1533,192.0535,192.4449,24550.0
2018-08-28 10:30:00,206.45,206.81,206.31,206.56,9153.0,192.4263,192.7618,192.2958,192.5288,9153.0
2018-08-28 11:00:00,206.61,206.9,206.45,206.68,7453.0,192.5754,192.8457,192.4263,192.6407,7453.0
2018-08-28 11:30:00,206.44,206.47,204.94,205.09,24139.0,192.417,192.4449,191.0189,191.1587,24139.0
2018-08-28 12:00:00,205.25,206.28,205.23,205.92,9013.0,191.3078,192.2678,191.2892,191.9323,9013.0
2018-08-28 12:30:00,205.8,206.03,205.41,205.42,41450.0,191.8204,192.0348,191.4569,191.4663,41450.0
2018-08-28 13:00:00,205.47,205.96,205.4,205.54,4684.0,191.5129,191.9696,191.4476,191.5781,4684.0
2018-08-28 13:30:00,205.53,206.19,205.49,206.12,4632.0,191.5688,192.184,191.5315,192.1187,4632.0
2018-08-28 14:00:00,206.16,206.45,206.12,206.16,8679.0,192.156,192.4263,192.1187,192.156,8679.0
2018-08-28 14:30:00,206.39,206.6,206.18,206.52,9463.0,192.3704,192.5661,192.1746,192.4915,9463.0
2018-08-28 15:00:00,206.53,206.7,206.43,206.54,19801.0,192.5009,192.6593,192.4077,192.5102,19801.0
2018-08-28 15:30:00,206.54,206.76,206.14,206.68,46129.0,192.5102,192.7152,192.1374,192.6407,46129.0
2018-08-29 09:30:00,205.58,206.19,205.51,206.02,81584.0,191.6154,192.184,191.5501,192.0255,81584.0
2018-08-29 10:00:00,206.08,206.77,205.84,206.68,12236.0,192.0814,192.7246,191.8577,192.6407,12236.0
2018-08-29 10:30:00,206.86,207.21,206.64,207.08,17249.0,192.8084,193.1347,192.6034,193.0135,17249.0
2018-08-29 11:00:00,206.91,207.5,206.91,207.25,34264.0,192.855,193.405,192.855,193.172,34264.0
2018-08-29 11:30:00,207.25,207.29,206.99,207.0,9168.0,193.172,193.2092,192.9296,192.9389,9168.0
2018-08-29 12:00:00,206.88,207.1,206.76,207.06,7856.0,192.8271,193.0321,192.7152,192.9949,7856.0
2018-08-29 12:30:00,207.1,207.1,206.79,207.04,4894.0,193.0321,193.0321,192.7432,192.9762,4894.0
2018-08-29 13:00:00,207.16,207.57,207.15,207.3,8506.0,193.0881,193.4702,193.0787,193.2186,8506.0
2018-08-29 13:30:00,207.28,207.28,207.02,207.13,19807.0,193.1999,193.1999,192.9576,193.0601,19807.0
2018-08-29 14:00:00,207.24,207.36,207.2,207.29,3280.0,193.1626,193.2745,193.1253,193.2092,3280.0
2018-08-29 14:30:00,207.22,207.38,207.01,207.06,8474.0,193.144,193.2931,192.9483,192.9949,8474.0
2018-08-29 15:00:00,207.08,207.42,206.96,207.06,12408.0,193.0135,193.3304,192.9016,192.9949,12408.0
2018-08-29 15:30:00,206.99,207.07,206.67,206.72,65078.0,192.9296,193.0042,192.6313,192.678,65078.0
2018-08-30 09:30:00,205.36,206.35,205.24,206.1,57186.0,191.4103,192.3331,191.2985,192.1001,57186.0
2018-08-30 10:00:00,206.15,206.22,205.46,205.55,27641.0,192.1467,192.2119,191.5035,191.5874,27641.0
2018-08-30 10:30:00,205.54,206.28,205.54,205.89,19978.0,191.5781,192.2678,191.5781,191.9043,19978.0
2018-08-30 11:00:00,206.06,206.68,206.05,206.11,31707.0,192.0628,192.6407,192.0535,192.1094,31707.0
2018-08-30 11:30:00,206.24,206.24,205.46,205.59,4596.0,192.2306,192.2306,191.5035,191.6247,4596.0
2018-08-30 12:00:00,205.64,205.86,205.51,205.63,4235.0,191.6713,191.8764,191.5501,191.662,4235.0
2018-08-30 12:30:00,205.73,206.66,205.73,206.53,3600.0,191.7552,192.622,191.7552,192.5009,3600.0
2018-08-30 13:00:00,206.66,206.71,206.37,206.48,3700.0,192.622,192.6686,192.3517,192.4543,3700.0
2018-08-30 13:30:00,206.5,206.82,206.37,206.72,5074.0,192.4729,192.7712,192.3517,192.678,5074.0
2018-08-30 14:00:00,206.69,206.85,205.58,205.69,6809.0,192.65,192.7991,191.6154,191.7179,6809.0
2018-08-30 14:30:00,205.68,206.27,205.67,206.08,4452.0,191.7086,192.2585,191.6993,192.0814,4452.0
2018-08-30 15:00:00,206.0,206.01,204.73,205.18,26066.0,192.0069,192.0162,190.8231,191.2426,26066.0
2018-08-30 15:30:00,205.2,205.48,205.03,205.22,28020.0,191.2612,191.5222,191.1028,191.2798,28020.0
2018-08-31 09:30:00,204.29,204.87,204.03,204.78,55053.0,190.413,190.9536,190.1707,190.8697,55053.0
2018-08-31 10:00:00,204.74,204.99,204.6,204.6,14782.0,190.8324,191.0655,190.702,190.702,14782.0
2018-08-31 10:30:00,204.62,204.95,204.29,204.54,15885.0,190.7206,191.0282,190.413,190.646,15885.0
2018-08-31 11:00:00,204.44,204.53,204.05,204.11,13364.0,190.5528,190.6367,190.1893,190.2452,13364.0
2018-08-31 11:30:00,204.21,204.39,203.74,203.8,19549.0,190.3385,190.5062,189.9004,189.9563,19549.0
2018-08-31 12:00:00,203.76,204.13,203.7,203.97,4130.0,189.919,190.2639,189.8631,190.1148,4130.0
2018-08-31 12:30:00,203.94,204.36,203.81,204.31,8994.0,190.0868,190.4783,189.9656,190.4317,8994.0
2018-08-31 13:00:00,204.36,204.75,204.35,204.67,4372.0,190.4783,190.8418,190.4689,190.7672,4372.0
2018-08-31 13:30:00,204.62,204.89,204.49,204.84,11690.0,190.7206,190.9723,190.5994,190.9257,11690.0
2018-08-31 14:00:00,204.81,204.87,204.5,204.8,10157.0,190.8977,190.9536,190.6088,190.8884,10157.0
2018-08-31 14:30:00,204.87,205.11,204.71,204.82,11187.0,190.9536,191.1773,190.8045,190.907,11187.0
2018-08-31 15:00:00,204.87,205.09,204.49,204.63,13873.0,190.9536,191.1587,190.5994,190.7299,13873.0
2018-08-31 15:30:00,204.61,205.66,204.51,204.92,84791.0,190.7113,191.69,190.6181,191.0002,84791.0
2018-09-04 09:30:00,199.07,199.46,197.8,198.77,121056.0,185.5476,185.9111,184.3639,185.268,121056.0
2018-09-04 10:00:00,198.84,199.52,198.55,198.84,50222.0,185.3332,185.967,185.0629,185.3332,50222.0
2018-09-04 10:30:00,198.84,199.9,198.66,199.58,18523.0,185.3332,186.3212,185.1655,186.023,18523.0
2018-09-04 11:00:00,199.44,199.54,198.44,198.46,24107.0,185.8925,185.9857,184.9604,184.979,24107.0
2018-09-04 11:30:00,198.46,198.78,198.06,198.13,20719.0,184.979,185.2773,184.6062,184.6715,20719.0
2018-09-04 12:00:00,198.08,198.32,197.5,197.81,20916.0,184.6248,184.8485,184.0842,184.3732,20916.0
2018-09-04 12:30:00,197.71,198.46,197.71,198.12,23709.0,184.28,184.979,184.28,184.6621,23709.0
2018-09-04 13:00:00,198.13,198.44,197.81,197.82,28736.0,184.6715,184.9604,184.3732,184.3825,28736.0
2018-09-04 13:30:00,197.94,198.02,197.33,197.44,32290.0,184.4944,184.5689,183.9258,184.0283,32290.0
2018-09-04 14:00:00,197.48,198.05,197.39,198.05,31619.0,184.0656,184.5969,183.9817,184.5969,31619.0
2018-09-04 14:30:00,197.92,198.59,197.92,198.37,12916.0,184.4757,185.1002,184.4757,184.8952,12916.0
2018-09-04 15:00:00,198.47,198.99,198.34,198.99,23797.0,184.9884,185.473,184.8672,185.473,23797.0
2018-09-04 15:30:00,198.98,199.54,198.92,199.47,46126.0,185.4637,185.9857,185.4078,185.9204,46126.0
2018-09-05 09:30:00,197.78,198.15,196.56,196.59,43927.0,184.3452,184.6901,183.2081,183.2361,43927.0
2018-09-05 10:00:00,196.77,196.8,195.01,195.63,31318.0,183.4038,183.4318,181.7634,182.3413,31318.0
2018-09-05 10:30:00,195.63,195.63,194.4,195.13,65836.0,182.3413,182.3413,181.1948,181.8752,65836.0
2018-09-05 11:00:00,195.14,195.18,194.28,194.34,33887.0,181.8846,181.9218,181.083,181.1389,33887.0
2018-09-05 11:30:00,194.5,195.24,194.2,195.11,21108.0,181.288,181.9778,181.0084,181.8566,21108.0
2018-09-05 12:00:00,195.16,195.66,195.14,195.43,18565.0,181.9032,182.3692,181.8846,182.1549,18565.0
2018-09-05 12:30:00,195.43,195.8,194.82,194.82,18698.0,182.1549,182.4997,181.5863,181.5863,18698.0
2018-09-05 13:00:00,194.83,195.36,194.78,195.04,29756.0,181.5956,182.0896,181.549,181.7913,29756.0
2018-09-05 13:30:00,195.3,195.38,195.11,195.2,26165.0,182.0337,182.1083,181.8566,181.9405,26165.0
2018-09-05 14:00:00,195.3,195.43,194.99,195.33,18243.0,182.0337,182.1549,181.7447,182.0617,18243.0
2018-09-05 14:30:00,195.31,195.73,195.17,195.34,33897.0,182.043,182.4345,181.9125,182.071,33897.0
2018-09-05 15:00:00,195.38,195.52,194.76,194.84,38555.0,182.1083,182.2387,181.5304,181.6049,38555.0
2018-09-05 15:30:00,194.9,195.26,194.81,195.08,61035.0,181.6609,181.9964,181.577,181.8286,61035.0
2018-09-06 09:30:00,191.57,192.13,189.72,190.36,170632.0,178.5571,179.079,176.8327,177.4293,170632.0
2018-09-06 10:00:00,190.24,190.29,186.94,187.43,184380.0,177.3174,177.364,174.2416,174.6983,184380.0
2018-09-06 10:30:00,187.37,187.38,185.56,186.01,258073.0,174.6424,174.6517,172.9553,173.3747,258073.0
2018-09-06 11:00:00,186.06,186.12,184.18,185.47,225386.0,173.4213,173.4773,171.669,172.8714,225386.0
2018-09-06 11:30:00,185.55,186.17,185.0,185.97,227941.0,172.946,173.5239,172.4333,173.3375,227941.0
2018-09-06 12:00:00,185.82,185.99,184.86,184.93,64376.0,173.1976,173.3561,172.3029,172.3681,64376.0
2018-09-06 12:30:00,185.0,185.09,184.33,184.38,76523.0,172.4333,172.5172,171.8089,171.8555,76523.0
2018-09-06 13:00:00,184.39,184.53,183.43,184.15,149624.0,171.8648,171.9953,170.97,171.6411,149624.0
2018-09-06 13:30:00,184.16,184.26,183.69,184.15,64797.0,171.6504,171.7436,171.2123,171.6411,64797.0
2018-09-06 14:00:00,184.15,184.37,183.62,183.62,31999.0,171.6411,171.8461,171.1471,171.1471,31999.0
2018-09-06 14:30:00,183.76,184.19,183.69,184.14,36409.0,171.2776,171.6784,171.2123,171.6318,36409.0
2018-09-06 15:00:00,184.13,184.63,184.04,184.28,44003.0,171.6224,172.0885,171.5386,171.7623,44003.0
2018-09-06 15:30:00,184.32,184.62,184.1,184.47,95427.0,171.7995,172.0792,171.5945,171.9393,95427.0
2018-09-07 09:30:00,181.25,183.56,180.44,182.95,135926.0,168.9381,171.0912,168.1831,170.5226,135926.0
2018-09-07 10:00:00,182.91,183.84,182.71,183.53,88476.0,170.4853,171.3521,170.2989,171.0632,88476.0
2018-09-07 10:30:00,183.5,183.99,183.16,183.74,41074.0,171.0352,171.492,170.7183,171.2589,41074.0
2018-09-07 11:00:00,183.73,183.73,182.97,183.22,19706.0,171.2496,171.2496,170.5412,170.7743,19706.0
2018-09-07 11:30:00,183.26,184.43,183.26,184.01,25489.0,170.8115,171.9021,170.8115,171.5106,25489.0
2018-09-07 12:00:00,183.85,183.95,182.17,182.33,18573.0,171.3615,171.4547,169.7956,169.9447,18573.0
2018-09-07 12:30:00,182.25,182.77,181.94,182.65,16848.0,169.8701,170.3548,169.5812,170.243,16848.0
2018-09-07 13:00:00,182.56,182.7,182.01,182.39,9853.0,170.1591,170.2896,169.6464,170.0006,9853.0
2018-09-07 13:30:00,182.28,182.48,181.62,181.92,16575.0,169.8981,170.0845,169.2829,169.5626,16575.0
2018-09-07 14:00:00,181.85,182.63,181.85,182.48,21877.0,169.4973,170.2243,169.4973,170.0845,21877.0
2018-09-07 14:30:00,182.5,182.53,181.89,182.18,20067.0,170.1032,170.1311,169.5346,169.8049,20067.0
2018-09-07 15:00:00,182.23,182.26,181.55,181.75,55212.0,169.8515,169.8795,169.2177,169.4041,55212.0
2018-09-07 15:30:00,181.79,181.79,180.28,180.91,116387.0,169.4414,169.4414,168.034,168.6212,116387.0
2018-09-10 09:30:00,187.61,187.71,185.51,185.93,174402.0,174.8661,174.9593,172.9087,173.3002,174402.0
2018-09-10 10:00:00,185.96,186.02,185.18,185.58,66083.0,173.3281,173.3841,172.6011,172.9739,66083.0
2018-09-10 10:30:00,185.55,186.02,185.26,185.77,27173.0,172.946,173.3841,172.6757,173.151,27173.0
2018-09-10 11:00:00,185.69,186.23,185.44,186.01,34636.0,173.0765,173.5798,172.8435,173.3747,34636.0
2018-09-10 11:30:00,185.88,185.88,185.19,185.28,22125.0,173.2536,173.2536,172.6104,172.6943,22125.0
2018-09-10 12:00:00,185.29,185.58,185.07,185.12,17605.0,172.7036,172.9739,172.4986,172.5452,17605.0
2018-09-10 12:30:00,185.26,185.55,185.19,185.48,15586.0,172.6757,172.946,172.6104,172.8807,15586.0
2018-09-10 13:00:00,185.46,185.46,185.1,185.1,10779.0,172.8621,172.8621,172.5266,172.5266,10779.0
2018-09-10 13:30:00,185.09,185.2,184.69,184.85,12468.0,172.5172,172.6198,172.1444,172.2935,12468.0
2018-09-10 14:00:00,184.84,185.0,184.58,184.86,19785.0,172.2842,172.4333,172.0419,172.3029,19785.0
2018-09-10 14:30:00,184.86,184.99,184.6,184.99,15722.0,172.3029,172.424,172.0605,172.424,15722.0
2018-09-10 15:00:00,185.01,185.59,185.01,185.58,34731.0,172.4427,172.9833,172.4427,172.9739,34731.0
2018-09-10 15:30:00,185.58,185.73,185.29,185.67,63151.0,172.9739,173.1138,172.7036,173.0578,63151.0
2018-09-11 09:30:00,182.46,182.98,181.28,182.83,121284.0,170.0659,170.5506,168.966,170.4107,121284.0
2018-09-11 10:00:00,182.88,183.8,182.87,183.53,38014.0,170.4574,171.3149,170.448,171.0632,38014.0
2018-09-11 10:30:00,183.45,183.55,182.67,182.82,25016.0,170.9886,171.0818,170.2616,170.4014,25016.0
2018-09-11 11:00:00,182.73,183.3,182.6,182.99,17574.0,170.3175,170.8488,170.1964,170.5599,17574.0
2018-09-11 11:30:00,183.04,183.74,182.78,183.74,21255.0,170.6065,171.2589,170.3641,171.2589,21255.0
2018-09-11 12:00:00,183.73,183.85,183.0,183.02,7874.0,171.2496,171.3615,170.5692,170.5878,7874.0
2018-09-11 12:30:00,183.1,183.14,182.82,182.93,4850.0,170.6624,170.6997,170.4014,170.504,4850.0
2018-09-11 13:00:00,183.05,183.1,182.45,182.56,13988.0,170.6158,170.6624,170.0566,170.1591,13988.0
2018-09-11 13:30:00,182.62,182.87,182.47,182.76,6119.0,170.215,170.448,170.0752,170.3455,6119.0
2018-09-11 14:00:00,182.74,183.44,182.67,183.44,11131.0,170.3269,170.9793,170.2616,170.9793,11131.0
2018-09-11 14:30:00,183.33,183.6,183.26,183.36,13468.0,170.8768,171.1284,170.8115,170.9047,13468.0
2018-09-11 15:00:00,183.35,183.56,183.14,183.25,17959.0,170.8954,171.0912,170.6997,170.8022,17959.0
2018-09-11 15:30:00,183.25,183.52,183.05,183.33,76846.0,170.8022,171.0539,170.6158,170.8768,76846.0
2018-09-12 09:30:00,177.38,177.48,173.88,173.88,295472.0,165.331,165.4242,162.0687,162.0687,295472.0
2018-09-12 10:00:00,173.87,175.01,172.95,174.11,128518.0,162.0594,163.1219,161.2019,162.2831,128518.0
2018-09-12 10:30:00,174.03,174.47,173.31,173.78,114381.0,162.2085,162.6186,161.5374,161.9755,114381.0
2018-09-12 11:00:00,173.79,175.56,172.69,175.47,156632.0,161.9848,163.6346,160.9595,163.5507,156632.0
2018-09-12 11:30:00,175.56,176.69,175.04,175.07,154649.0,163.6346,164.6878,163.1499,163.1779,154649.0
2018-09-12 12:00:00,175.06,176.27,175.06,175.93,61436.0,163.1685,164.2964,163.1685,163.9795,61436.0
2018-09-12 12:30:00,175.97,176.0,175.38,175.39,55041.0,164.0167,164.0447,163.4668,163.4761,55041.0
2018-09-12 13:00:00,175.39,175.67,175.26,175.34,56253.0,163.4761,163.7371,163.355,163.4295,56253.0
2018-09-12 13:30:00,175.4,175.6,174.79,174.79,58114.0,163.4855,163.6719,162.9169,162.9169,58114.0
2018-09-12 14:00:00,174.89,174.89,173.42,174.03,110934.0,163.0101,163.0101,161.64,162.2085,110934.0
2018-09-12 14:30:00,174.03,174.03,173.01,173.12,140597.0,162.2085,162.2085,161.2578,161.3603,140597.0
2018-09-12 15:00:00,173.14,174.14,173.11,173.99,183474.0,161.379,162.311,161.351,162.1712,183474.0
2018-09-12 15:30:00,174.05,175.45,173.51,175.45,402880.0,162.2272,163.5321,161.7238,163.5321,402880.0
2018-09-13 09:30:00,182.37,183.22,181.65,183.03,283268.0,169.982,170.7743,169.3109,170.5972,283268.0
2018-09-13 10:00:00,182.98,183.87,182.06,182.34,155464.0,170.5506,171.3801,169.6931,169.954,155464.0
2018-09-13 10:30:00,182.3,182.67,181.15,181.76,111879.0,169.9168,170.2616,168.8449,169.4134,111879.0
2018-09-13 11:00:00,181.58,182.84,181.54,182.59,88215.0,169.2457,170.4201,169.2084,170.1871,88215.0
2018-09-13 11:30:00,182.57,183.64,182.2,183.53,50200.0,170.1684,171.1657,169.8235,171.0632,50200.0
2018-09-13 12:00:00,183.53,184.54,183.53,184.39,119692.0,171.0632,172.0046,171.0632,171.8648,119692.0
2018-09-13 12:30:00,184.38,184.63,183.87,183.97,127367.0,171.8555,172.0885,171.3801,171.4733,127367.0
2018-09-13 13:00:00,183.89,184.02,183.06,183.06,88466.0,171.3987,171.5199,170.6251,170.6251,88466.0
2018-09-13 13:30:00,183.32,183.42,182.48,182.7,45079.0,170.8675,170.9607,170.0845,170.2896,45079.0
2018-09-13 14:00:00,182.7,183.33,182.65,183.17,29292.0,170.2896,170.8768,170.243,170.7277,29292.0
2018-09-13 14:30:00,183.09,183.3,182.94,183.13,48408.0,170.6531,170.8488,170.5133,170.6904,48408.0
2018-09-13 15:00:00,183.14,183.23,182.24,182.31,70974.0,170.6997,170.7836,169.8608,169.9261,70974.0
2018-09-13 15:30:00,182.31,182.42,181.98,181.99,191070.0,169.9261,170.0286,169.6185,169.6278,191070.0
2018-09-14 09:30:00,183.45,184.81,183.02,184.63,103407.0,170.9886,172.2563,170.5878,172.0885,103407.0
2018-09-14 10:00:00,184.7,184.96,184.13,184.23,49581.0,172.1537,172.3961,171.6224,171.7157,49581.0
2018-09-14 10:30:00,184.24,185.01,184.04,184.23,39020.0,171.725,172.4427,171.5386,171.7157,39020.0
2018-09-14 11:00:00,184.25,184.37,183.23,183.65,35050.0,171.7343,171.8461,170.7836,171.175,35050.0
2018-09-14 11:30:00,183.67,184.0,183.33,183.58,34765.0,171.1937,171.5013,170.8768,171.1098,34765.0
2018-09-14 12:00:00,183.58,183.58,182.27,183.1,44250.0,171.1098,171.1098,169.8888,170.6624,44250.0
2018-09-14 12:30:00,183.09,183.96,182.87,183.82,128688.0,170.6531,171.464,170.448,171.3335,128688.0
2018-09-14 13:00:00,183.76,183.91,183.28,183.81,26720.0,171.2776,171.4174,170.8302,171.3242,26720.0
2018-09-14 13:30:00,183.8,184.19,183.78,184.14,47180.0,171.3149,171.6784,171.2962,171.6318,47180.0
2018-09-14 14:00:00,184.17,184.4,183.95,184.3,24830.0,171.6597,171.8741,171.4547,171.7809,24830.0
2018-09-14 14:30:00,184.21,184.55,183.83,184.44,75486.0,171.697,172.0139,171.3428,171.9114,75486.0
2018-09-14 15:00:00,184.44,184.61,183.96,183.96,32084.0,171.9114,172.0698,171.464,171.464,32084.0
2018-09-14 15:30:00,183.97,184.42,183.79,184.34,132928.0,171.4733,171.8927,171.3055,171.8182,132928.0
2018-09-17 09:30:00,184.07,184.56,183.63,184.05,111399.0,171.5665,172.0232,171.1564,171.5479,111399.0
2018-09-17 10:00:00,184.09,184.09,183.24,183.73,34801.0,171.5852,171.5852,170.7929,171.2496,34801.0
2018-09-17 10:30:00,183.75,184.23,183.53,184.22,27558.0,171.2683,171.7157,171.0632,171.7063,27558.0
2018-09-17 11:00:00,184.18,184.94,184.18,184.41,28296.0,171.669,172.3774,171.669,171.8834,28296.0
2018-09-17 11:30:00,184.36,184.75,184.05,184.63,25003.0,171.8368,172.2003,171.5479,172.0885,25003.0
2018-09-17 12:00:00,184.75,184.96,184.4,184.84,5974.0,172.2003,172.3961,171.8741,172.2842,5974.0
2018-09-17 12:30:00,184.84,185.04,184.5,184.77,14734.0,172.2842,172.4706,171.9673,172.219,14734.0
2018-09-17 13:00:00,184.77,184.77,183.95,183.95,7038.0,172.219,172.219,171.4547,171.4547,7038.0
2018-09-17 13:30:00,183.96,184.3,183.78,184.27,8528.0,171.464,171.7809,171.2962,171.7529,8528.0
2018-09-17 14:00:00,184.21,184.75,184.08,184.6,11813.0,171.697,172.2003,171.5758,172.0605,11813.0
2018-09-17 14:30:00,184.56,184.56,184.08,184.21,15652.0,172.0232,172.0232,171.5758,171.697,15652.0
2018-09-17 15:00:00,184.25,184.27,183.13,183.34,21305.0,171.7343,171.7529,170.6904,170.8861,21305.0
2018-09-17 15:30:00,183.36,183.55,182.75,183.05,94985.0,170.9047,171.0818,170.3362,170.6158,94985.0
2018-09-18 09:30:00,184.71,186.93,184.71,186.89,83081.0,172.163,174.2322,172.163,174.195,83081.0
2018-09-18 10:00:00,186.88,187.41,186.31,187.1,97491.0,174.1856,174.6796,173.6544,174.3907,97491.0
2018-09-18 10:30:00,187.11,187.3,186.76,187.3,23200.0,174.4,174.5771,174.0738,174.5771,23200.0
2018-09-18 11:00:00,187.28,187.35,186.84,187.08,37033.0,174.5585,174.6237,174.1484,174.3721,37033.0
2018-09-18 11:30:00,187.07,187.24,186.88,187.0,28773.0,174.3627,174.5212,174.1856,174.2975,28773.0
2018-09-18 12:00:00,187.2,187.61,187.06,187.06,19199.0,174.4839,174.8661,174.3534,174.3534,19199.0
2018-09-18 12:30:00,186.99,187.28,186.77,186.84,20889.0,174.2882,174.5585,174.0831,174.1484,20889.0
2018-09-18 13:00:00,186.85,187.13,186.74,186.82,15759.0,174.1577,174.4187,174.0552,174.1297,15759.0
2018-09-18 13:30:00,186.84,187.13,186.72,187.11,12704.0,174.1484,174.4187,174.0365,174.4,12704.0
2018-09-18 14:00:00,187.15,187.36,186.92,187.21,18754.0,174.4373,174.633,174.2229,174.4932,18754.0
2018-09-18 14:30:00,187.22,187.39,186.87,186.87,14628.0,174.5025,174.661,174.1763,174.1763,14628.0
2018-09-18 15:00:00,186.89,187.05,186.81,186.89,17785.0,174.195,174.3441,174.1204,174.195,17785.0
2018-09-18 15:30:00,186.85,186.96,186.48,186.57,57959.0,174.1577,174.2602,173.8128,173.8967,57959.0
2018-09-19 09:30:00,186.79,187.47,186.28,187.47,70318.0,174.1018,174.7356,173.6264,174.7356,70318.0
2018-09-19 10:00:00,187.61,187.91,186.81,187.03,70528.0,174.8661,175.1457,174.1204,174.3255,70528.0
2018-09-19 10:30:00,187.09,187.95,186.99,187.81,44510.0,174.3814,175.183,174.2882,175.0525,44510.0
2018-09-19 11:00:00,187.77,188.39,187.69,187.93,27728.0,175.0152,175.5931,174.9406,175.1643,27728.0
2018-09-19 11:30:00,187.94,188.58,187.83,188.58,24233.0,175.1736,175.7702,175.0711,175.7702,24233.0
2018-09-19 12:00:00,188.58,188.65,188.05,188.34,15791.0,175.7702,175.8354,175.2762,175.5465,15791.0
2018-09-19 12:30:00,188.34,188.66,188.04,188.41,16889.0,175.5465,175.8447,175.2668,175.6117,16889.0
2018-09-19 13:00:00,188.35,188.4,187.91,188.04,20836.0,175.5558,175.6024,175.1457,175.2668,20836.0
2018-09-19 13:30:00,188.03,188.64,187.98,188.64,21733.0,175.2575,175.8261,175.2109,175.8261,21733.0
2018-09-19 14:00:00,188.58,189.04,188.5,188.86,18518.0,175.7702,176.1989,175.6956,176.0311,18518.0
2018-09-19 14:30:00,188.86,189.07,188.71,188.95,19623.0,176.0311,176.2269,175.8913,176.115,19623.0
2018-09-19 15:00:00,188.95,189.17,188.71,189.13,28604.0,176.115,176.3201,175.8913,176.2828,28604.0
2018-09-19 15:30:00,189.13,189.28,189.01,189.03,85526.0,176.2828,176.4226,176.171,176.1896,85526.0
2018-09-20 09:30:00,191.19,191.38,190.64,191.31,84081.0,178.2029,178.38,177.6902,178.3147,84081.0
2018-09-20 10:00:00,191.43,192.06,191.41,191.56,25443.0,178.4266,179.0138,178.4079,178.5477,25443.0
2018-09-20 10:30:00,191.58,191.72,190.86,190.88,35066.0,178.5664,178.6969,177.8953,177.9139,35066.0
2018-09-20 11:00:00,190.96,191.26,190.36,190.51,21833.0,177.9885,178.2681,177.4293,177.5691,21833.0
2018-09-20 11:30:00,190.55,190.72,190.04,190.21,43836.0,177.6063,177.7648,177.131,177.2894,43836.0
2018-09-20 12:00:00,190.2,190.59,189.84,190.47,8183.0,177.2801,177.6436,176.9446,177.5318,8183.0
2018-09-20 12:30:00,190.35,190.6,190.33,190.56,7518.0,177.4199,177.6529,177.4013,177.6157,7518.0
2018-09-20 13:00:00,190.71,190.71,190.55,190.65,6534.0,177.7555,177.7555,177.6063,177.6996,6534.0
2018-09-20 13:30:00,190.86,190.96,190.73,190.76,2800.0,177.8953,177.9885,177.7741,177.8021,2800.0
2018-09-20 14:00:00,190.76,190.76,190.23,190.36,16670.0,177.8021,177.8021,177.3081,177.4293,16670.0
2018-09-20 14:30:00,190.41,191.21,190.41,191.02,19911.0,177.4759,178.2215,177.4759,178.0444,19911.0
2018-09-20 15:00:00,191.1,191.71,191.08,191.62,15667.0,178.119,178.6875,178.1003,178.6037,15667.0
2018-09-20 15:30:00,191.6,191.85,191.31,191.42,73460.0,178.585,178.818,178.3147,178.4172,73460.0
2018-09-21 09:30:00,189.44,189.52,188.08,189.26,205627.0,176.5717,176.6463,175.3041,176.404,205627.0
2018-09-21 10:00:00,189.26,189.59,188.06,188.3,71287.0,176.404,176.7116,175.2855,175.5092,71287.0
2018-09-21 10:30:00,188.27,188.89,187.96,188.89,33561.0,175.4812,176.0591,175.1923,176.0591,33561.0
2018-09-21 11:00:00,188.85,189.35,188.61,189.24,43722.0,176.0218,176.4879,175.7981,176.3853,43722.0
2018-09-21 11:30:00,189.28,189.82,189.24,189.59,24937.0,176.4226,176.9259,176.3853,176.7116,24937.0
2018-09-21 12:00:00,189.66,190.1,189.58,189.58,11285.0,176.7768,177.1869,176.7022,176.7022,11285.0
2018-09-21 12:30:00,189.62,189.62,188.78,188.88,27833.0,176.7395,176.7395,175.9566,176.0498,27833.0
2018-09-21 13:00:00,188.85,189.1,188.79,188.88,10469.0,176.0218,176.2548,175.9659,176.0498,10469.0
2018-09-21 13:30:00,188.82,189.32,188.72,189.25,14224.0,175.9939,176.4599,175.9007,176.3947,14224.0
2018-09-21 14:00:00,189.16,189.32,189.05,189.23,11531.0,176.3108,176.4599,176.2082,176.376,11531.0
2018-09-21 14:30:00,189.15,189.17,188.58,188.71,28023.0,176.3014,176.3201,175.7702,175.8913,28023.0
2018-09-21 15:00:00,188.63,188.78,188.52,188.65,20925.0,175.8168,175.9566,175.7142,175.8354,20925.0
2018-09-21 15:30:00,188.63,188.76,188.03,188.47,117367.0,175.8168,175.9379,175.2575,175.6676,117367.0
2018-09-24 09:30:00,190.76,190.91,189.44,190.01,89821.0,177.8021,177.9419,176.5717,177.103,89821.0
2018-09-24 10:00:00,190.05,190.55,189.95,190.09,70106.0,177.1403,177.6063,177.0471,177.1776,70106.0
2018-09-24 10:30:00,190.28,191.25,190.16,191.22,44817.0,177.3547,178.2588,177.2428,178.2308,44817.0
2018-09-24 11:00:00,191.25,191.27,190.43,190.96,18604.0,178.2588,178.2774,177.4945,177.9885,18604.0
2018-09-24 11:30:00,190.98,191.17,190.29,190.55,20400.0,178.0071,178.1842,177.364,177.6063,20400.0
2018-09-24 12:00:00,190.56,190.78,190.27,190.78,8340.0,177.6157,177.8207,177.3454,177.8207,8340.0
2018-09-24 12:30:00,190.66,191.29,190.66,190.73,11901.0,177.7089,178.2961,177.7089,177.7741,11901.0
2018-09-24 13:00:00,190.74,190.96,190.4,190.72,7125.0,177.7834,177.9885,177.4665,177.7648,7125.0
2018-09-24 13:30:00,190.92,191.4,190.67,191.4,7213.0,177.9512,178.3986,177.7182,178.3986,7213.0
2018-09-24 14:00:00,191.38,191.46,190.72,190.81,13885.0,178.38,178.4545,177.7648,177.8487,13885.0
2018-09-24 14:30:00,190.66,190.9,190.66,190.79,8885.0,177.7089,177.9326,177.7089,177.83,8885.0
2018-09-24 15:00:00,190.74,191.36,190.66,191.33,19307.0,177.7834,178.3613,177.7089,178.3334,19307.0
2018-09-24 15:30:00,191.35,191.58,191.09,191.49,46586.0,178.352,178.5664,178.1097,178.4825,46586.0
2018-09-25 09:30:00,192.05,192.35,191.41,191.61,61156.0,179.0045,179.2841,178.4079,178.5943,61156.0
2018-09-25 10:00:00,191.57,191.57,190.13,190.47,102591.0,178.5571,178.5571,177.2149,177.5318,102591.0
2018-09-25 10:30:00,190.42,191.0,190.14,190.46,36624.0,177.4852,178.0258,177.2242,177.5225,36624.0
2018-09-25 11:00:00,190.44,191.17,190.44,191.08,17784.0,177.5038,178.1842,177.5038,178.1003,17784.0
2018-09-25 11:30:00,191.2,191.34,190.47,190.48,14517.0,178.2122,178.3427,177.5318,177.5411,14517.0
2018-09-25 12:00:00,190.48,190.71,190.23,190.23,6400.0,177.5411,177.7555,177.3081,177.3081,6400.0
2018-09-25 12:30:00,190.29,190.31,189.95,190.0,6440.0,177.364,177.3826,177.0471,177.0937,6440.0
2018-09-25 13:00:00,189.99,190.24,189.94,190.21,13108.0,177.0844,177.3174,177.0378,177.2894,13108.0
2018-09-25 13:30:00,190.2,190.28,189.66,189.72,13882.0,177.2801,177.3547,176.7768,176.8327,13882.0
2018-09-25 14:00:00,189.71,190.26,189.63,190.2,12580.0,176.8234,177.336,176.7488,177.2801,12580.0
2018-09-25 14:30:00,190.27,190.27,189.82,190.07,17386.0,177.3454,177.3454,176.9259,177.159,17386.0
2018-09-25 15:00:00,190.08,191.1,190.03,190.06,26461.0,177.1683,178.119,177.1217,177.1496,26461.0
2018-09-25 15:30:00,190.14,190.6,190.1,190.21,51473.0,177.2242,177.6529,177.1869,177.2894,51473.0
2018-09-26 09:30:00,186.8,188.61,186.59,188.61,96764.0,174.1111,175.7981,173.9153,175.7981,96764.0
2018-09-26 10:00:00,188.62,189.0,188.12,188.75,32675.0,175.8074,176.1616,175.3414,175.9286,32675.0
2018-09-26 10:30:00,188.77,189.13,188.68,189.13,11069.0,175.9473,176.2828,175.8634,176.2828,11069.0
2018-09-26 11:00:00,189.09,189.6,188.94,189.59,13942.0,176.2455,176.7209,176.1057,176.7116,13942.0
2018-09-26 11:30:00,189.55,189.98,189.33,189.43,23288.0,176.6743,177.0751,176.4692,176.5624,23288.0
2018-09-26 12:00:00,189.49,189.54,189.11,189.28,4735.0,176.6183,176.665,176.2642,176.4226,4735.0
2018-09-26 12:30:00,189.49,189.89,189.38,189.8,3500.0,176.6183,176.9912,176.5158,176.9073,3500.0
2018-09-26 13:00:00,189.81,190.19,189.68,189.68,3400.0,176.9166,177.2708,176.7954,176.7954,3400.0
2018-09-26 13:30:00,189.67,190.15,189.47,190.15,11469.0,176.7861,177.2335,176.5997,177.2335,11469.0
2018-09-26 14:00:00,190.25,191.3,190.25,190.75,9738.0,177.3267,178.3054,177.3267,177.7928,9738.0
2018-09-26 14:30:00,190.66,190.86,189.99,190.14,9119.0,177.7089,177.8953,177.0844,177.2242,9119.0
2018-09-26 15:00:00,190.05,190.6,189.87,190.31,8300.0,177.1403,177.6529,176.9725,177.3826,8300.0
2018-09-26 15:30:00,190.27,190.32,188.29,188.79,85714.0,177.3454,177.392,175.4999,175.9659,85714.0
2018-09-27 09:30:00,188.11,188.98,187.74,188.98,46972.0,175.3321,176.143,174.9872,176.143,46972.0
2018-09-27 10:00:00,189.07,189.59,188.88,189.05,21868.0,176.2269,176.7116,176.0498,176.2082,21868.0
2018-09-27 10:30:00,189.09,189.52,189.01,189.29,14752.0,176.2455,176.6463,176.171,176.4319,14752.0
2018-09-27 11:00:00,189.27,189.5,189.16,189.5,12565.0,176.4133,176.6277,176.3108,176.6277,12565.0
2018-09-27 11:30:00,189.53,189.61,189.35,189.57,6239.0,176.6556,176.7302,176.4879,176.6929,6239.0
2018-09-27 12:00:00,189.55,189.82,189.54,189.82,1440.0,176.6743,176.9259,176.665,176.9259,1440.0
2018-09-27 12:30:00,189.84,189.84,189.42,189.46,7716.0,176.9446,176.9446,176.5531,176.5904,7716.0
2018-09-27 13:00:00,189.46,189.46,189.15,189.33,4000.0,176.5904,176.5904,176.3014,176.4692,4000.0
2018-09-27 13:30:00,189.33,189.39,189.15,189.27,5500.0,176.4692,176.5251,176.3014,176.4133,5500.0
2018-09-27 14:00:00,189.27,189.42,189.15,189.26,3799.0,176.4133,176.5531,176.3014,176.404,3799.0
2018-09-27 14:30:00,189.2,189.32,189.14,189.17,6493.0,176.348,176.4599,176.2921,176.3201,6493.0
2018-09-27 15:00:00,189.26,189.37,188.89,188.96,8000.0,176.404,176.5065,176.0591,176.1244,8000.0
2018-09-27 15:30:00,188.94,188.97,188.48,188.75,36089.0,176.1057,176.1337,175.677,175.9286,36089.0
2018-09-28 09:30:00,185.49,185.97,185.46,185.89,45225.0,172.8901,173.3375,172.8621,173.2629,45225.0
2018-09-28 10:00:00,185.95,186.38,185.83,186.23,23434.0,173.3188,173.7196,173.207,173.5798,23434.0
2018-09-28 10:30:00,186.22,187.11,186.2,186.96,14699.0,173.5705,174.4,173.5518,174.2602,14699.0
2018-09-28 11:00:00,187.01,188.27,186.78,187.49,136362.0,174.3068,175.4812,174.0924,174.7542,136362.0
2018-09-28 11:30:00,187.46,187.54,186.87,187.25,26993.0,174.7262,174.8008,174.1763,174.5305,26993.0
2018-09-28 12:00:00,187.26,188.23,187.26,187.59,24707.0,174.5398,175.4439,174.5398,174.8474,24707.0
2018-09-28 12:30:00,187.58,188.04,187.28,187.65,8776.0,174.8381,175.2668,174.5585,174.9033,8776.0
2018-09-28 13:00:00,187.54,187.96,187.0,187.91,7692.0,174.8008,175.1923,174.2975,175.1457,7692.0
2018-09-28 13:30:00,187.92,188.03,187.7,187.87,7837.0,175.155,175.2575,174.9499,175.1084,7837.0
2018-09-28 14:00:00,187.85,187.93,187.47,187.84,10510.0,175.0898,175.1643,174.7356,175.0804,10510.0
2018-09-28 14:30:00,187.74,187.81,187.35,187.55,5304.0,174.9872,175.0525,174.6237,174.8101,5304.0
2018-09-28 15:00:00,187.5,187.86,187.34,187.68,8894.0,174.7635,175.0991,174.6144,174.9313,8894.0
2018-09-28 15:30:00,187.61,188.09,187.29,188.03,94979.0,174.8661,175.3134,174.5678,175.2575,94979.0
2018-10-01 09:30:00,190.85,191.71,190.27,191.62,66678.0,177.886,178.6875,177.3454,178.6037,66678.0
2018-10-01 10:00:00,191.71,192.52,191.54,192.16,60001.0,178.6875,179.4425,178.5291,179.107,60001.0
2018-10-01 10:30:00,192.11,192.18,191.05,191.36,15066.0,179.0604,179.1256,178.0724,178.3613,15066.0
2018-10-01 11:00:00,191.29,191.72,191.19,191.33,13722.0,178.2961,178.6969,178.2029,178.3334,13722.0
2018-10-01 11:30:00,191.31,191.31,190.67,190.68,21271.0,178.3147,178.3147,177.7182,177.7275,21271.0
2018-10-01 12:00:00,190.72,190.96,190.33,190.49,13958.0,177.7648,177.9885,177.4013,177.5504,13958.0
2018-10-01 12:30:00,190.58,190.69,190.13,190.13,18061.0,177.6343,177.7368,177.2149,177.2149,18061.0
2018-10-01 13:00:00,190.19,190.26,189.95,190.09,72296.0,177.2708,177.336,177.0471,177.1776,72296.0
2018-10-01 13:30:00,190.08,190.4,190.02,190.27,14055.0,177.1683,177.4665,177.1123,177.3454,14055.0
2018-10-01 14:00:00,190.15,190.15,189.74,189.9,11503.0,177.2335,177.2335,176.8514,177.0005,11503.0
2018-10-01 14:30:00,189.88,190.12,189.63,190.08,13003.0,176.9819,177.2056,176.7488,177.1683,13003.0
2018-10-01 15:00:00,190.08,190.4,189.79,189.85,18271.0,177.1683,177.4665,176.898,176.9539,18271.0
2018-10-01 15:30:00,189.87,190.28,189.51,190.07,52369.0,176.9725,177.3547,176.637,177.159,52369.0
2018-10-02 09:30:00,188.39,191.25,188.27,190.23,68351.0,175.5931,178.2588,175.4812,177.3081,68351.0
2018-10-02 10:00:00,190.25,191.24,190.25,190.93,31472.0,177.3267,178.2495,177.3267,177.9605,31472.0
2018-10-02 10:30:00,191.23,191.73,190.92,191.73,20418.0,178.2402,178.7062,177.9512,178.7062,20418.0
2018-10-02 11:00:00,191.73,192.34,191.62,192.19,11049.0,178.7062,179.2748,178.6037,179.1349,11049.0
2018-10-02 11:30:00,192.22,192.22,191.56,191.94,11114.0,179.1629,179.1629,178.5477,178.9019,11114.0
2018-10-02 12:00:00,191.96,192.0,191.23,191.55,9054.0,178.9206,178.9579,178.2402,178.5384,9054.0
2018-10-02 12:30:00,191.61,191.75,190.57,190.7,7640.0,178.5943,178.7248,177.625,177.7462,7640.0
2018-10-02 13:00:00,190.83,191.16,190.79,190.8,6395.0,177.8673,178.1749,177.83,177.8394,6395.0
2018-10-02 13:30:00,190.77,191.3,190.77,190.95,20064.0,177.8114,178.3054,177.8114,177.9792,20064.0
2018-10-02 14:00:00,190.99,191.14,190.74,190.81,11923.0,178.0165,178.1563,177.7834,177.8487,11923.0
2018-10-02 14:30:00,190.81,190.86,190.06,190.08,9109.0,177.8487,177.8953,177.1496,177.1683,9109.0
2018-10-02 15:00:00,190.11,190.32,189.59,190.16,9694.0,177.1962,177.392,176.7116,177.2428,9694.0
2018-10-02 15:30:00,190.21,190.41,189.98,190.07,29351.0,177.2894,177.4759,177.0751,177.159,29351.0
2018-10-03 09:30:00,191.24,191.42,190.19,190.42,103643.0,178.2495,178.4172,177.2708,177.4852,103643.0
2018-10-03 10:00:00,190.36,190.79,190.21,190.44,27370.0,177.4293,177.83,177.2894,177.5038,27370.0
2018-10-03 10:30:00,190.54,190.86,189.94,190.55,33021.0,177.597,177.8953,177.0378,177.6063,33021.0
2018-10-03 11:00:00,190.5,190.5,190.04,190.43,31515.0,177.5597,177.5597,177.131,177.4945,31515.0
2018-10-03 11:30:00,190.53,190.73,190.08,190.72,20501.0,177.5877,177.7741,177.1683,177.7648,20501.0
2018-10-03 12:00:00,190.63,191.81,190.63,191.67,5342.0,177.6809,178.7808,177.6809,178.6503,5342.0
2018-10-03 12:30:00,191.64,191.86,191.33,191.75,5132.0,178.6223,178.8274,178.3334,178.7248,5132.0
2018-10-03 13:00:00,191.78,192.34,191.69,192.1,10230.0,178.7528,179.2748,178.6689,179.0511,10230.0
2018-10-03 13:30:00,192.23,192.23,191.87,192.11,7711.0,179.1722,179.1722,178.8367,179.0604,7711.0
2018-10-03 14:00:00,192.06,192.29,191.96,192.05,9763.0,179.0138,179.2282,178.9206,179.0045,9763.0
2018-10-03 14:30:00,192.0,192.01,191.35,191.66,16380.0,178.9579,178.9672,178.352,178.6409,16380.0
2018-10-03 15:00:00,191.62,191.69,191.0,191.29,12211.0,178.6037,178.6689,178.0258,178.2961,12211.0
2018-10-03 15:30:00,191.26,191.82,191.26,191.76,74655.0,178.2681,178.7901,178.2681,178.7342,74655.0
2018-10-04 09:30:00,190.94,191.08,188.03,188.72,67968.0,177.9699,178.1003,175.2575,175.9007,67968.0
2018-10-04 10:00:00,188.79,188.9,187.02,187.07,28943.0,175.9659,176.0684,174.3161,174.3627,28943.0
2018-10-04 10:30:00,186.97,187.72,186.51,187.71,31773.0,174.2695,174.9686,173.8408,174.9593,31773.0
2018-10-04 11:00:00,187.55,188.44,187.55,187.6,27603.0,174.8101,175.6397,174.8101,174.8567,27603.0
2018-10-04 11:30:00,187.57,187.74,186.76,187.14,24279.0,174.8288,174.9872,174.0738,174.428,24279.0
2018-10-04 12:00:00,186.85,186.99,185.75,186.07,14684.0,174.1577,174.2882,173.1324,173.4307,14684.0
2018-10-04 12:30:00,186.28,186.75,185.61,185.85,6010.0,173.6264,174.0645,173.0019,173.2256,6010.0
2018-10-04 13:00:00,185.95,186.2,185.31,185.68,15273.0,173.3188,173.5518,172.7223,173.0672,15273.0
2018-10-04 13:30:00,185.49,185.64,184.9,185.11,14226.0,172.8901,173.0299,172.3401,172.5359,14226.0
2018-10-04 14:00:00,185.18,185.86,184.94,185.86,19314.0,172.6011,173.2349,172.3774,173.2349,19314.0
2018-10-04 14:30:00,185.67,186.97,185.67,186.86,25505.0,173.0578,174.2695,173.0578,174.167,25505.0
2018-10-04 15:00:00,186.89,187.33,186.74,186.94,26553.0,174.195,174.6051,174.0552,174.2416,26553.0
2018-10-04 15:30:00,186.82,187.57,186.65,187.41,46796.0,174.1297,174.8288,173.9713,174.6796,46796.0
2018-10-05 09:30:00,185.9,186.98,185.22,185.28,54157.0,173.2722,174.2788,172.6384,172.6943,54157.0
2018-10-05 10:00:00,185.38,186.02,184.44,185.64,35224.0,172.7875,173.3841,171.9114,173.0299,35224.0
2018-10-05 10:30:00,185.67,185.67,184.5,184.99,26242.0,173.0578,173.0578,171.9673,172.424,26242.0
2018-10-05 11:00:00,184.94,184.94,183.91,184.14,39608.0,172.3774,172.3774,171.4174,171.6318,39608.0
2018-10-05 11:30:00,184.27,184.69,183.53,183.58,19377.0,171.7529,172.1444,171.0632,171.1098,19377.0
2018-10-05 12:00:00,183.58,184.0,183.51,183.7,15156.0,171.1098,171.5013,171.0446,171.2217,15156.0
2018-10-05 12:30:00,183.51,183.55,182.53,182.58,64792.0,171.0446,171.0818,170.1311,170.1777,64792.0
2018-10-05 13:00:00,182.63,182.63,181.59,181.96,30313.0,170.2243,170.2243,169.255,169.5998,30313.0
2018-10-05 13:30:00,182.01,183.04,181.84,182.75,44744.0,169.6464,170.6065,169.488,170.3362,44744.0
2018-10-05 14:00:00,182.66,183.9,182.66,183.86,17229.0,170.2523,171.4081,170.2523,171.3708,17229.0
2018-10-05 14:30:00,183.75,184.46,183.72,184.15,17050.0,171.2683,171.93,171.2403,171.6411,17050.0
2018-10-05 15:00:00,184.15,184.51,183.85,183.93,18712.0,171.6411,171.9766,171.3615,171.436,18712.0
2018-10-05 15:30:00,183.89,184.55,183.6,183.79,44140.0,171.3987,172.0139,171.1284,171.3055,44140.0
2018-10-08 09:30:00,181.0,182.64,180.47,182.0,126269.0,168.7051,170.2337,168.2111,169.6371,126269.0
2018-10-08 10:00:00,182.06,182.88,182.05,182.68,31174.0,169.6931,170.4574,169.6837,170.2709,31174.0
2018-10-08 10:30:00,182.71,182.72,181.34,181.6,20258.0,170.2989,170.3082,169.022,169.2643,20258.0
2018-10-08 11:00:00,181.54,181.89,181.15,181.27,28964.0,169.2084,169.5346,168.8449,168.9567,28964.0
2018-10-08 11:30:00,181.22,181.5,179.72,180.4,86346.0,168.9101,169.1711,167.512,168.1458,86346.0
2018-10-08 12:00:00,180.4,180.81,179.69,180.81,17282.0,168.1458,168.528,167.484,168.528,17282.0
2018-10-08 12:30:00,180.49,180.85,179.71,179.77,13261.0,168.2297,168.5652,167.5027,167.5586,13261.0
2018-10-08 13:00:00,179.7,180.56,179.7,180.36,14018.0,167.4934,168.2949,167.4934,168.1085,14018.0
2018-10-08 13:30:00,180.57,181.34,180.49,181.04,11013.0,168.3043,169.022,168.2297,168.7423,11013.0
2018-10-08 14:00:00,181.01,181.71,181.01,181.45,8929.0,168.7144,169.3668,168.7144,169.1245,8929.0
2018-10-08 14:30:00,181.42,182.07,181.35,182.07,12170.0,169.0965,169.7024,169.0313,169.7024,12170.0
2018-10-08 15:00:00,182.24,182.42,181.93,181.97,13711.0,169.8608,170.0286,169.5719,169.6092,13711.0
2018-10-08 15:30:00,182.01,182.23,181.65,181.65,45026.0,169.6464,169.8515,169.3109,169.3109,45026.0
2018-10-09 09:30:00,180.69,182.14,180.39,182.04,117976.0,168.4161,169.7676,168.1365,169.6744,117976.0
2018-10-09 10:00:00,182.06,182.87,181.31,182.73,47606.0,169.6931,170.448,168.994,170.3175,47606.0
2018-10-09 10:30:00,182.77,183.54,182.38,182.45,51359.0,170.3548,171.0725,169.9913,170.0566,51359.0
2018-10-09 11:00:00,182.49,182.8,181.36,182.78,35846.0,170.0938,170.3828,169.0406,170.3641,35846.0
2018-10-09 11:30:00,182.8,183.92,182.6,183.55,28061.0,170.3828,171.4267,170.1964,171.0818,28061.0
2018-10-09 12:00:00,183.61,183.84,182.98,183.18,16944.0,171.1378,171.3521,170.5506,170.737,16944.0
2018-10-09 12:30:00,183.01,183.54,182.77,183.15,10363.0,170.5785,171.0725,170.3548,170.709,10363.0
2018-10-09 13:00:00,183.13,183.63,182.65,183.55,10882.0,170.6904,171.1564,170.243,171.0818,10882.0
2018-10-09 13:30:00,183.54,183.66,182.98,183.45,15148.0,171.0725,171.1844,170.5506,170.9886,15148.0
2018-10-09 14:00:00,183.52,183.68,183.19,183.53,11342.0,171.0539,171.203,170.7463,171.0632,11342.0
2018-10-09 14:30:00,183.5,183.89,183.13,183.89,11412.0,171.0352,171.3987,170.6904,171.3987,11412.0
2018-10-09 15:00:00,183.87,183.96,182.83,182.97,19794.0,171.3801,171.464,170.4107,170.5412,19794.0
2018-10-09 15:30:00,182.98,183.32,182.8,183.03,45817.0,170.5506,170.8675,170.3828,170.5972,45817.0
2018-10-10 09:30:00,174.57,175.36,173.2,173.37,295984.0,162.7118,163.4482,161.4349,161.5933,295984.0
2018-10-10 10:00:00,173.51,175.23,172.96,174.88,113799.0,161.7238,163.327,161.2112,163.0008,113799.0
2018-10-10 10:30:00,174.79,175.3,173.51,174.52,101666.0,162.9169,163.3922,161.7238,162.6652,101666.0
2018-10-10 11:00:00,174.33,174.4,173.39,174.1,48988.0,162.4881,162.5534,161.612,162.2738,48988.0
2018-10-10 11:30:00,174.04,174.63,173.21,174.41,52087.0,162.2178,162.7678,161.4442,162.5627,52087.0
2018-10-10 12:00:00,174.37,175.4,173.94,175.34,28133.0,162.5254,163.4855,162.1246,163.4295,28133.0
2018-10-10 12:30:00,175.3,176.03,174.8,175.9,34792.0,163.3922,164.0727,162.9262,163.9515,34792.0
2018-10-10 13:00:00,175.74,176.52,175.1,176.27,31368.0,163.8024,164.5294,163.2058,164.2964,31368.0
2018-10-10 13:30:00,176.15,176.22,175.47,175.66,34569.0,164.1845,164.2498,163.5507,163.7278,34569.0
2018-10-10 14:00:00,175.66,175.66,174.23,174.68,58907.0,163.7278,163.7278,162.3949,162.8144,58907.0
2018-10-10 14:30:00,174.87,175.13,173.54,174.41,54616.0,162.9915,163.2338,161.7518,162.5627,54616.0
2018-10-10 15:00:00,174.37,174.51,173.2,173.66,49072.0,162.5254,162.6559,161.4349,161.8636,49072.0
2018-10-10 15:30:00,173.72,173.72,171.85,171.92,133067.0,161.9196,161.9196,160.1766,160.2418,133067.0
2018-10-11 09:30:00,176.12,180.14,175.7,179.95,290430.0,164.1565,167.9035,163.7651,167.7264,290430.0
2018-10-11 10:00:00,179.91,180.18,174.94,176.14,131532.0,167.6891,167.9408,163.0567,164.1752,131532.0
2018-10-11 10:30:00,176.35,176.76,173.62,173.64,82379.0,164.3709,164.7531,161.8264,161.845,82379.0
2018-10-11 11:00:00,173.55,173.95,172.39,173.38,200934.0,161.7611,162.1339,160.6799,161.6027,200934.0
2018-10-11 11:30:00,173.4,174.06,172.78,173.3,110715.0,161.6213,162.2365,161.0434,161.5281,110715.0
2018-10-11 12:00:00,173.13,175.32,173.0,174.69,42756.0,161.3696,163.4109,161.2485,162.8237,42756.0
2018-10-11 12:30:00,174.59,175.02,174.08,174.68,35103.0,162.7305,163.1313,162.2551,162.8144,35103.0
2018-10-11 13:00:00,174.39,174.84,173.93,174.62,21991.0,162.5441,162.9635,162.1153,162.7584,21991.0
2018-10-11 13:30:00,174.71,174.86,173.6,173.88,22016.0,162.8423,162.9821,161.8077,162.0687,22016.0
2018-10-11 14:00:00,174.09,174.09,172.18,172.18,65258.0,162.2644,162.2644,160.4842,160.4842,65258.0
2018-10-11 14:30:00,172.21,172.44,169.59,171.14,63829.0,160.5121,160.7265,158.0701,159.5148,63829.0
2018-10-11 15:00:00,171.14,173.57,170.72,172.96,72525.0,159.5148,161.7798,159.1234,161.2112,72525.0
2018-10-11 15:30:00,172.73,173.48,171.28,171.81,94729.0,160.9968,161.6959,159.6453,160.1393,94729.0
2018-10-12 09:30:00,175.56,176.34,173.11,173.36,176561.0,163.6346,164.3616,161.351,161.584,176561.0
2018-10-12 10:00:00,173.14,174.88,173.03,173.35,61995.0,161.379,163.0008,161.2764,161.5747,61995.0
2018-10-12 10:30:00,173.24,174.02,172.78,173.87,49288.0,161.4722,162.1992,161.0434,162.0594,49288.0
2018-10-12 11:00:00,173.69,174.06,172.51,172.51,42249.0,161.8916,162.2365,160.7918,160.7918,42249.0
2018-10-12 11:30:00,172.5,173.23,171.91,172.48,36904.0,160.7824,161.4629,160.2325,160.7638,36904.0
2018-10-12 12:00:00,172.36,172.94,172.02,172.34,13762.0,160.652,161.1926,160.335,160.6333,13762.0
2018-10-12 12:30:00,172.47,172.72,171.35,172.61,17605.0,160.7545,160.9875,159.7106,160.885,17605.0
2018-10-12 13:00:00,172.45,173.15,172.16,172.6,17056.0,160.7358,161.3883,160.4655,160.8757,17056.0
2018-10-12 13:30:00,172.69,173.13,172.26,172.66,16400.0,160.9595,161.3696,160.5587,160.9316,16400.0
2018-10-12 14:00:00,172.57,173.06,172.23,173.06,9996.0,160.8477,161.3044,160.5308,161.3044,9996.0
2018-10-12 14:30:00,173.1,173.56,172.58,173.04,16273.0,161.3417,161.7704,160.857,161.2858,16273.0
2018-10-12 15:00:00,173.27,173.67,172.84,173.4,19903.0,161.5001,161.873,161.0993,161.6213,19903.0
2018-10-12 15:30:00,173.37,174.43,173.35,174.27,139652.0,161.5933,162.5813,161.5747,162.4322,139652.0
2018-10-15 09:30:00,173.48,174.12,172.83,173.51,113482.0,161.6959,162.2924,161.09,161.7238,113482.0
2018-10-15 10:00:00,173.52,174.06,172.84,173.8,49046.0,161.7332,162.2365,161.0993,161.9941,49046.0
2018-10-15 10:30:00,173.67,174.37,173.5,173.73,22167.0,161.873,162.5254,161.7145,161.9289,22167.0
2018-10-15 11:00:00,173.89,174.4,173.69,174.19,89495.0,162.078,162.5534,161.8916,162.3576,89495.0
2018-10-15 11:30:00,174.25,174.94,173.97,174.25,34815.0,162.4136,163.0567,162.1526,162.4136,34815.0
2018-10-15 12:00:00,174.12,174.4,173.8,174.38,7817.0,162.2924,162.5534,161.9941,162.5347,7817.0
2018-10-15 12:30:00,174.41,174.7,174.21,174.32,13199.0,162.5627,162.833,162.3763,162.4788,13199.0
2018-10-15 13:00:00,174.48,174.75,174.2,174.34,6748.0,162.6279,162.8796,162.367,162.4975,6748.0
2018-10-15 13:30:00,174.34,175.07,174.33,174.64,11981.0,162.4975,163.1779,162.4881,162.7771,11981.0
2018-10-15 14:00:00,174.55,174.55,173.73,173.96,16979.0,162.6932,162.6932,161.9289,162.1433,16979.0
2018-10-15 14:30:00,173.86,174.92,173.86,174.68,9473.0,162.0501,163.0381,162.0501,162.8144,9473.0
2018-10-15 15:00:00,174.72,175.12,173.99,173.99,21579.0,162.8516,163.2245,162.1712,162.1712,21579.0
2018-10-15 15:30:00,173.92,174.28,173.35,173.35,44823.0,162.106,162.4415,161.5747,161.5747,44823.0
2018-10-16 09:30:00,178.38,179.89,177.99,179.36,98360.0,166.263,167.6705,165.8995,167.1765,98360.0
2018-10-16 10:00:00,179.33,179.69,178.57,178.58,39036.0,167.1485,167.484,166.4401,166.4494,39036.0
2018-10-16 10:30:00,178.55,178.87,177.78,178.63,40454.0,166.4215,166.7197,165.7038,166.496,40454.0
2018-10-16 11:00:00,178.63,179.87,178.31,179.76,70166.0,166.496,167.6518,166.1978,167.5493,70166.0
2018-10-16 11:30:00,179.67,180.37,179.25,180.37,33043.0,167.4654,168.1179,167.0739,168.1179,33043.0
2018-10-16 12:00:00,180.36,180.6,179.71,179.92,10228.0,168.1085,168.3322,167.5027,167.6984,10228.0
2018-10-16 12:30:00,179.94,180.32,179.84,180.15,6453.0,167.7171,168.0712,167.6239,167.9128,6453.0
2018-10-16 13:00:00,180.43,180.81,180.21,180.63,16592.0,168.1738,168.528,167.9687,168.3602,16592.0
2018-10-16 13:30:00,180.65,181.34,180.51,181.26,27143.0,168.3788,169.022,168.2483,168.9474,27143.0
2018-10-16 14:00:00,181.18,181.87,181.18,181.8,29890.0,168.8728,169.516,168.8728,169.4507,29890.0
2018-10-16 14:30:00,181.82,182.24,181.55,181.68,35311.0,169.4694,169.8608,169.2177,169.3389,35311.0
2018-10-16 15:00:00,181.64,182.08,180.87,180.87,35748.0,169.3016,169.7117,168.5839,168.5839,35748.0
2018-10-16 15:30:00,180.86,182.06,180.86,181.96,100884.0,168.5746,169.6931,168.5746,169.5998,100884.0
2018-10-17 09:30:00,187.58,189.25,184.91,187.54,364244.0,174.8381,176.3947,172.3495,174.8008,364244.0
2018-10-17 10:00:00,187.31,188.82,186.09,187.04,122641.0,174.5864,175.9939,173.4493,174.3348,122641.0
2018-10-17 10:30:00,186.95,187.56,184.38,185.38,90679.0,174.2509,174.8195,171.8555,172.7875,90679.0
2018-10-17 11:00:00,185.35,185.87,184.73,185.17,64378.0,172.7596,173.2442,172.1817,172.5918,64378.0
2018-10-17 11:30:00,185.23,185.64,184.76,185.31,39805.0,172.6477,173.0299,172.2096,172.7223,39805.0
2018-10-17 12:00:00,185.5,186.44,185.15,185.87,18770.0,172.8994,173.7755,172.5732,173.2442,18770.0
2018-10-17 12:30:00,185.73,186.11,185.11,185.33,13600.0,173.1138,173.4679,172.5359,172.7409,13600.0
2018-10-17 13:00:00,185.37,186.02,184.67,184.67,12897.0,172.7782,173.3841,172.1258,172.1258,12897.0
2018-10-17 13:30:00,184.63,185.12,184.1,185.1,32408.0,172.0885,172.5452,171.5945,172.5266,32408.0
2018-10-17 14:00:00,184.98,185.18,183.31,184.09,24914.0,172.4147,172.6011,170.8581,171.5852,24914.0
2018-10-17 14:30:00,183.91,185.1,183.79,184.55,25318.0,171.4174,172.5266,171.3055,172.0139,25318.0
2018-10-17 15:00:00,184.58,185.34,184.57,185.16,67568.0,172.0419,172.7503,172.0326,172.5825,67568.0
2018-10-17 15:30:00,185.05,185.47,184.66,185.01,134345.0,172.4799,172.8714,172.1164,172.4427,134345.0
2018-10-18 09:30:00,182.29,182.8,180.94,180.95,121171.0,169.9074,170.3828,168.6491,168.6585,121171.0
2018-10-18 10:00:00,180.98,181.64,180.2,181.56,48334.0,168.6864,169.3016,167.9594,169.227,48334.0
2018-10-18 10:30:00,181.58,182.01,180.86,181.17,37644.0,169.2457,169.6464,168.5746,168.8635,37644.0
2018-10-18 11:00:00,181.17,181.2,178.64,178.93,47377.0,168.8635,168.8915,166.5054,166.7757,47377.0
2018-10-18 11:30:00,179.0,179.16,177.04,177.42,34983.0,166.8409,166.99,165.0141,165.3682,34983.0
2018-10-18 12:00:00,177.62,177.92,176.92,177.81,13983.0,165.5547,165.8343,164.9022,165.7317,13983.0
2018-10-18 12:30:00,177.82,177.93,177.4,177.51,13350.0,165.7411,165.8436,165.3496,165.4521,13350.0
2018-10-18 13:00:00,177.51,177.62,176.21,176.49,13787.0,165.4521,165.5547,164.2404,164.5014,13787.0
2018-10-18 13:30:00,176.64,176.74,175.85,176.3,11761.0,164.6412,164.7344,163.9049,164.3243,11761.0
2018-10-18 14:00:00,176.24,177.43,176.15,176.22,18090.0,164.2684,165.3776,164.1845,164.2498,18090.0
2018-10-18 14:30:00,176.28,177.27,176.25,176.64,28135.0,164.3057,165.2284,164.2777,164.6412,28135.0
2018-10-18 15:00:00,176.63,177.5,176.34,177.42,30452.0,164.6319,165.4428,164.3616,165.3682,30452.0
2018-10-18 15:30:00,177.26,177.39,176.2,176.39,138454.0,165.2191,165.3403,164.2311,164.4082,138454.0
2018-10-19 09:30:00,176.06,177.95,175.85,177.63,101903.0,164.1006,165.8622,163.9049,165.564,101903.0
2018-10-19 10:00:00,177.77,178.24,176.5,176.55,64319.0,165.6945,166.1325,164.5107,164.5573,64319.0
2018-10-19 10:30:00,176.61,177.46,176.61,176.98,13548.0,164.6133,165.4055,164.6133,164.9581,13548.0
2018-10-19 11:00:00,177.54,177.73,176.79,176.88,32203.0,165.4801,165.6572,164.781,164.8649,32203.0
2018-10-19 11:30:00,176.98,177.3,176.45,176.94,31368.0,164.9581,165.2564,164.4641,164.9208,31368.0
2018-10-19 12:00:00,177.05,177.18,173.92,174.52,20161.0,165.0234,165.1445,162.106,162.6652,20161.0
2018-10-19 12:30:00,174.5,175.75,173.71,175.13,36975.0,162.6466,163.8117,161.9103,163.2338,36975.0
2018-10-19 13:00:00,175.12,175.55,174.1,175.13,28233.0,163.2245,163.6253,162.2738,163.2338,28233.0
2018-10-19 13:30:00,175.19,175.86,175.19,175.31,4565.0,163.2897,163.9142,163.2897,163.4016,4565.0
2018-10-19 14:00:00,175.13,175.89,174.35,175.49,16807.0,163.2338,163.9422,162.5068,163.5693,16807.0
2018-10-19 14:30:00,175.45,175.97,175.2,175.21,11685.0,163.5321,164.0167,163.299,163.3084,11685.0
2018-10-19 15:00:00,175.6,176.5,175.26,176.5,20641.0,163.6719,164.5107,163.355,164.5107,20641.0
2018-10-19 15:30:00,176.46,176.76,175.56,175.7,73997.0,164.4734,164.7531,163.6346,163.7651,73997.0
2018-10-22 09:30:00,176.35,176.77,174.26,174.99,48287.0,164.3709,164.7624,162.4229,163.1033,48287.0
2018-10-22 10:00:00,174.99,175.73,174.55,175.1,53800.0,163.1033,163.793,162.6932,163.2058,53800.0
2018-10-22 10:30:00,175.15,176.45,174.87,176.1,20942.0,163.2524,164.4641,162.9915,164.1379,20942.0
2018-10-22 11:00:00,176.04,176.52,175.68,175.8,27683.0,164.082,164.5294,163.7464,163.8583,27683.0
2018-10-22 11:30:00,175.74,175.88,175.06,175.18,31801.0,163.8024,163.9328,163.1685,163.2804,31801.0
2018-10-22 12:00:00,175.4,175.57,174.78,174.92,8550.0,163.4855,163.6439,162.9076,163.0381,8550.0
2018-10-22 12:30:00,175.29,175.79,174.92,175.32,9800.0,163.3829,163.849,163.0381,163.4109,9800.0
2018-10-22 13:00:00,175.47,176.1,175.32,175.63,14655.0,163.5507,164.1379,163.4109,163.6998,14655.0
2018-10-22 13:30:00,175.63,176.14,175.41,175.69,7884.0,163.6998,164.1752,163.4948,163.7558,7884.0
2018-10-22 14:00:00,175.63,176.17,175.61,176.0,13303.0,163.6998,164.2031,163.6812,164.0447,13303.0
2018-10-22 14:30:00,175.92,176.47,175.8,176.38,9714.0,163.9701,164.4828,163.8583,164.3989,9714.0
2018-10-22 15:00:00,176.39,176.86,176.38,176.61,15872.0,164.4082,164.8463,164.3989,164.6133,15872.0
2018-10-22 15:30:00,176.62,177.02,176.3,176.33,79401.0,164.6226,164.9954,164.3243,164.3523,79401.0
2018-10-23 09:30:00,167.63,168.78,167.26,168.52,201803.0,156.2433,157.3151,155.8984,157.0728,201803.0
2018-10-23 10:00:00,168.47,169.43,167.33,169.09,104635.0,157.0262,157.921,155.9636,157.6041,104635.0
2018-10-23 10:30:00,169.03,169.1,168.22,168.84,98968.0,157.5482,157.6134,156.7932,157.3711,98968.0
2018-10-23 11:00:00,168.78,170.46,168.24,170.29,93329.0,157.3151,158.881,156.8118,158.7226,93329.0
2018-10-23 11:30:00,170.43,170.64,169.75,170.02,26804.0,158.8531,159.0488,158.2192,158.4709,26804.0
2018-10-23 12:00:00,170.0,172.27,169.91,172.0,24147.0,158.4523,160.5681,158.3684,160.3164,24147.0
2018-10-23 12:30:00,172.15,174.06,172.15,173.2,50400.0,160.4562,162.2365,160.4562,161.4349,50400.0
2018-10-23 13:00:00,173.16,174.17,173.03,173.03,33679.0,161.3976,162.339,161.2764,161.2764,33679.0
2018-10-23 13:30:00,173.06,173.18,172.76,173.06,10820.0,161.3044,161.4163,161.0248,161.3044,10820.0
2018-10-23 14:00:00,172.93,174.08,172.82,173.8,10661.0,161.1832,162.2551,161.0807,161.9941,10661.0
2018-10-23 14:30:00,173.92,174.22,173.55,174.06,35059.0,162.106,162.3856,161.7611,162.2365,35059.0
2018-10-23 15:00:00,174.12,174.42,173.82,174.05,53065.0,162.2924,162.572,162.0128,162.2272,53065.0
2018-10-23 15:30:00,174.07,174.07,172.64,172.87,102070.0,162.2458,162.2458,160.9129,161.1273,102070.0
2018-10-24 09:30:00,167.3,167.7,166.28,166.32,171471.0,155.9357,156.3085,154.985,155.0222,171471.0
2018-10-24 10:00:00,166.35,167.17,164.95,165.31,185910.0,155.0502,155.8145,153.7453,154.0808,185910.0
2018-10-24 10:30:00,165.12,165.45,163.85,163.93,127810.0,153.9038,154.2113,152.72,152.7946,127810.0
2018-10-24 11:00:00,163.96,164.16,161.96,162.06,167395.0,152.8225,153.009,150.9584,151.0516,167395.0
2018-10-24 11:30:00,161.94,164.93,161.79,164.63,86584.0,150.9398,153.7267,150.8,153.447,86584.0
2018-10-24 12:00:00,164.55,164.84,163.96,164.03,41708.0,153.3725,153.6428,152.8225,152.8878,41708.0
2018-10-24 12:30:00,163.95,163.95,163.28,163.52,17027.0,152.8132,152.8132,152.1887,152.4124,17027.0
2018-10-24 13:00:00,163.43,163.43,162.04,162.16,20671.0,152.3285,152.3285,151.033,151.1448,20671.0
2018-10-24 13:30:00,162.34,162.72,161.82,161.85,43036.0,151.3126,151.6668,150.8279,150.8559,43036.0
2018-10-24 14:00:00,162.08,162.74,161.71,162.45,50519.0,151.0703,151.6854,150.7254,151.4151,50519.0
2018-10-24 14:30:00,162.7,162.93,161.71,161.78,45296.0,151.6481,151.8625,150.7254,150.7906,45296.0
2018-10-24 15:00:00,161.64,161.8,160.05,160.37,49757.0,150.6601,150.8093,149.1781,149.4764,49757.0
2018-10-24 15:30:00,160.26,160.59,157.95,158.06,212628.0,149.3739,149.6815,147.2208,147.3233,212628.0
2018-10-25 09:30:00,165.25,166.74,163.69,166.51,238081.0,154.0249,155.4137,152.5709,155.1993,238081.0
2018-10-25 10:00:00,166.47,167.55,165.96,167.12,99051.0,155.162,156.1687,154.6867,155.7679,99051.0
2018-10-25 10:30:00,167.28,168.42,167.16,167.42,51012.0,155.917,156.9796,155.8052,156.0475,51012.0
2018-10-25 11:00:00,167.54,168.14,166.63,168.14,41511.0,156.1594,156.7186,155.3112,156.7186,41511.0
2018-10-25 11:30:00,168.25,168.45,167.34,168.01,19075.0,156.8211,157.0076,155.973,156.5974,19075.0
2018-10-25 12:00:00,167.9,168.16,166.66,166.95,27322.0,156.4949,156.7373,155.3391,155.6094,27322.0
2018-10-25 12:30:00,166.79,168.16,166.79,167.63,12775.0,155.4603,156.7373,155.4603,156.2433,12775.0
2018-10-25 13:00:00,167.86,168.49,167.41,168.49,25149.0,156.4576,157.0448,156.0382,157.0448,25149.0
2018-10-25 13:30:00,168.34,169.49,168.03,169.08,16469.0,156.905,157.9769,156.6161,157.5948,16469.0
2018-10-25 14:00:00,168.92,169.95,168.8,169.65,11688.0,157.4456,158.4057,157.3338,158.126,11688.0
2018-10-25 14:30:00,169.32,170.29,169.01,169.09,51758.0,157.8185,158.7226,157.5295,157.6041,51758.0
2018-10-25 15:00:00,169.16,169.47,168.96,169.07,50487.0,157.6693,157.9583,157.4829,157.5854,50487.0
2018-10-25 15:30:00,169.2,169.38,168.55,169.04,86705.0,157.7066,157.8744,157.1008,157.5575,86705.0
2018-10-26 09:30:00,164.4,165.78,163.97,164.8,149382.0,153.2327,154.5189,152.8319,153.6055,149382.0
2018-10-26 10:00:00,164.76,164.76,163.11,163.42,52742.0,153.5682,153.5682,152.0303,152.3192,52742.0
2018-10-26 10:30:00,163.2,163.69,162.33,162.41,70825.0,152.1142,152.5709,151.3033,151.3778,70825.0
2018-10-26 11:00:00,162.26,165.25,162.26,165.06,67430.0,151.238,154.0249,151.238,153.8478,67430.0
2018-10-26 11:30:00,165.21,167.17,164.99,166.86,50131.0,153.9876,155.8145,153.7826,155.5256,50131.0
2018-10-26 12:00:00,166.83,168.26,166.74,166.9,17604.0,155.4976,156.8305,155.4137,155.5628,17604.0
2018-10-26 12:30:00,166.82,168.73,166.81,168.21,14209.0,155.4883,157.2685,155.479,156.7839,14209.0
2018-10-26 13:00:00,168.26,169.16,167.86,167.95,21575.0,156.8305,157.6693,156.4576,156.5415,21575.0
2018-10-26 13:30:00,167.75,168.0,166.67,167.61,14504.0,156.3551,156.5881,155.3485,156.2246,14504.0
2018-10-26 14:00:00,167.68,168.19,166.6,167.59,25963.0,156.2899,156.7652,155.2832,156.206,25963.0
2018-10-26 14:30:00,167.48,167.89,166.23,166.24,27772.0,156.1034,156.4856,154.9384,154.9477,27772.0
2018-10-26 15:00:00,166.28,167.33,165.8,166.8,25283.0,154.985,155.9636,154.5376,155.4696,25283.0
2018-10-26 15:30:00,166.58,167.26,165.94,166.21,91658.0,155.2646,155.8984,154.6681,154.9197,91658.0
2018-10-29 09:30:00,168.52,169.18,168.28,168.53,94080.0,157.0728,157.688,156.8491,157.0821,94080.0
2018-10-29 10:00:00,168.65,169.7,168.65,169.32,38819.0,157.194,158.1726,157.194,157.8185,38819.0
2018-10-29 10:30:00,169.41,169.41,167.88,168.13,37572.0,157.9023,157.9023,156.4763,156.7093,37572.0
2018-10-29 11:00:00,168.19,168.3,166.45,167.22,30624.0,156.7652,156.8677,155.1434,155.8611,30624.0
2018-10-29 11:30:00,167.37,167.95,166.98,167.05,30279.0,156.0009,156.5415,155.6374,155.7027,30279.0
2018-10-29 12:00:00,167.1,167.19,165.24,165.47,33391.0,155.7493,155.8331,154.0156,154.23,33391.0
2018-10-29 12:30:00,165.53,166.34,165.12,165.63,31897.0,154.2859,155.0409,153.9038,154.3791,31897.0
2018-10-29 13:00:00,165.68,166.82,165.68,166.02,6673.0,154.4257,155.4883,154.4257,154.7426,6673.0
2018-10-29 13:30:00,165.66,166.81,165.66,166.58,11498.0,154.4071,155.479,154.4071,155.2646,11498.0
2018-10-29 14:00:00,166.38,166.43,164.37,164.64,30531.0,155.0782,155.1248,153.2047,153.4564,30531.0
2018-10-29 14:30:00,164.48,164.75,163.44,163.72,30788.0,153.3072,153.5589,152.3379,152.5989,30788.0
2018-10-29 15:00:00,163.72,163.72,162.06,162.54,58420.0,152.5989,152.5989,151.0516,151.499,58420.0
2018-10-29 15:30:00,162.26,163.46,160.38,163.38,105239.0,151.238,152.3565,149.4857,152.2819,105239.0
2018-10-30 09:30:00,166.1,169.39,165.66,169.14,175605.0,154.8172,157.8837,154.4071,157.6507,175605.0
2018-10-30 10:00:00,169.31,169.41,167.77,167.92,79998.0,157.8091,157.9023,156.3737,156.5136,79998.0
2018-10-30 10:30:00,167.9,168.22,167.03,167.4,77350.0,156.4949,156.7932,155.684,156.0289,77350.0
2018-10-30 11:00:00,167.55,167.8,166.66,167.66,52910.0,156.1687,156.4017,155.3391,156.2712,52910.0
2018-10-30 11:30:00,167.61,168.39,167.43,167.69,49989.0,156.2246,156.9516,156.0568,156.2992,49989.0
2018-10-30 12:00:00,167.9,169.14,167.87,168.4,47426.0,156.4949,157.6507,156.4669,156.9609,47426.0
2018-10-30 12:30:00,168.32,168.58,167.23,167.27,18976.0,156.8864,157.1287,155.8704,155.9077,18976.0
2018-10-30 13:00:00,167.29,167.7,166.74,167.28,14605.0,155.9263,156.3085,155.4137,155.917,14605.0
2018-10-30 13:30:00,167.23,167.41,166.6,167.28,14455.0,155.8704,156.0382,155.2832,155.917,14455.0
2018-10-30 14:00:00,167.62,167.9,166.82,167.11,16064.0,156.2339,156.4949,155.4883,155.7586,16064.0
2018-10-30 14:30:00,167.13,168.63,167.1,168.49,23734.0,155.7772,157.1753,155.7493,157.0448,23734.0
2018-10-30 15:00:00,168.47,168.73,167.88,168.63,45996.0,157.0262,157.2685,156.4763,157.1753,45996.0
2018-10-30 15:30:00,168.65,169.29,168.27,168.59,227519.0,157.194,157.7905,156.8398,157.138,227519.0
2018-10-31 09:30:00,170.96,172.04,170.24,171.97,113985.0,159.3471,160.3537,158.676,160.2884,113985.0
2018-10-31 10:00:00,171.95,171.97,171.21,171.44,40001.0,160.2698,160.2884,159.5801,159.7944,40001.0
2018-10-31 10:30:00,171.41,171.54,170.91,170.99,35300.0,159.7665,159.8877,159.3004,159.375,35300.0
2018-10-31 11:00:00,171.1,171.79,169.98,171.59,36100.0,159.4775,160.1207,158.4336,159.9343,36100.0
2018-10-31 11:30:00,171.66,171.86,170.82,171.2,46672.0,159.9995,160.1859,159.2166,159.5708,46672.0
2018-10-31 12:00:00,171.26,171.39,170.47,171.04,25562.0,159.6267,159.7478,158.8903,159.4216,25562.0
2018-10-31 12:30:00,171.03,171.69,170.6,171.39,25503.0,159.4123,160.0275,159.0115,159.7478,25503.0
2018-10-31 13:00:00,171.4,172.48,171.24,172.1,20097.0,159.7572,160.7638,159.608,160.4096,20097.0
2018-10-31 13:30:00,172.15,172.35,171.62,172.1,14217.0,160.4562,160.6426,159.9622,160.4096,14217.0
2018-10-31 14:00:00,172.06,172.76,171.76,172.48,18764.0,160.3723,161.0248,160.0927,160.7638,18764.0
2018-10-31 14:30:00,172.36,172.72,172.12,172.47,19568.0,160.652,160.9875,160.4283,160.7545,19568.0
2018-10-31 15:00:00,172.47,173.09,172.43,172.68,36081.0,160.7545,161.3324,160.7172,160.9502,36081.0
2018-10-31 15:30:00,172.79,172.9,172.25,172.36,109975.0,161.0527,161.1553,160.5494,160.652,109975.0
2018-11-01 09:30:00,171.06,171.46,170.24,170.45,108037.0,159.4403,159.8131,158.676,158.8717,108037.0
2018-11-01 10:00:00,170.44,171.54,169.65,171.29,49015.0,158.8624,159.8877,158.126,159.6546,49015.0
2018-11-01 10:30:00,171.36,172.35,171.25,172.24,77911.0,159.7199,160.6426,159.6174,160.5401,77911.0
2018-11-01 11:00:00,172.32,173.32,171.85,173.23,147970.0,160.6147,161.5467,160.1766,161.4629,147970.0
2018-11-01 11:30:00,173.22,173.75,172.67,173.7,82242.0,161.4535,161.9475,160.9409,161.9009,82242.0
2018-11-01 12:00:00,173.67,174.07,173.2,173.2,98409.0,161.873,162.2458,161.4349,161.4349,98409.0
2018-11-01 12:30:00,173.4,174.76,172.99,174.67,58154.0,161.6213,162.8889,161.2392,162.805,58154.0
2018-11-01 13:00:00,174.65,175.6,174.47,175.43,33062.0,162.7864,163.6719,162.6186,163.5134,33062.0
2018-11-01 13:30:00,175.41,175.48,174.49,174.69,42825.0,163.4948,163.56,162.6373,162.8237,42825.0
2018-11-01 14:00:00,174.62,175.9,174.56,175.86,28157.0,162.7584,163.9515,162.7025,163.9142,28157.0
2018-11-01 14:30:00,175.81,176.07,175.46,175.95,27298.0,163.8676,164.1099,163.5414,163.9981,27298.0
2018-11-01 15:00:00,175.96,175.96,175.39,175.62,42252.0,164.0074,164.0074,163.4761,163.6905,42252.0
2018-11-01 15:30:00,175.57,176.0,175.48,175.74,103526.0,163.6439,164.0447,163.56,163.8024,103526.0
2018-11-02 09:30:00,178.03,178.68,177.13,177.24,139178.0,165.9368,166.5426,165.0979,165.2005,139178.0
2018-11-02 10:00:00,177.24,177.34,175.07,175.07,70358.0,165.2005,165.2937,163.1779,163.1779,70358.0
2018-11-02 10:30:00,175.0,175.94,174.33,175.49,43932.0,163.1126,163.9888,162.4881,163.5693,43932.0
2018-11-02 11:00:00,175.55,175.55,173.74,174.12,74584.0,163.6253,163.6253,161.9382,162.2924,74584.0
2018-11-02 11:30:00,174.23,175.33,174.01,174.43,46437.0,162.3949,163.4202,162.1899,162.5813,46437.0
2018-11-02 12:00:00,174.53,174.54,173.96,174.42,59268.0,162.6746,162.6839,162.1433,162.572,59268.0
2018-11-02 12:30:00,174.48,174.48,172.82,172.89,23961.0,162.6279,162.6279,161.0807,161.146,23961.0
2018-11-02 13:00:00,173.06,174.5,173.0,174.0,15482.0,161.3044,162.6466,161.2485,162.1806,15482.0
2018-11-02 13:30:00,173.94,174.2,173.46,173.72,7286.0,162.1246,162.367,161.6772,161.9196,7286.0
2018-11-02 14:00:00,173.72,174.41,172.95,174.28,25024.0,161.9196,162.5627,161.2019,162.4415,25024.0
2018-11-02 14:30:00,174.29,174.54,173.53,173.87,40028.0,162.4509,162.6839,161.7425,162.0594,40028.0
2018-11-02 15:00:00,174.05,175.1,173.65,174.75,37011.0,162.2272,163.2058,161.8543,162.8796,37011.0
2018-11-02 15:30:00,174.67,175.39,174.47,174.98,79492.0,162.805,163.4761,162.6186,163.094,79492.0
2018-11-05 09:30:00,172.53,172.63,171.02,171.02,125388.0,160.8104,160.9036,159.403,159.403,125388.0
2018-11-05 10:00:00,171.15,171.27,169.71,169.78,73442.0,159.5241,159.636,158.182,158.2472,73442.0
2018-11-05 10:30:00,170.05,172.31,169.97,172.26,46645.0,158.4989,160.6054,158.4243,160.5587,46645.0
2018-11-05 11:00:00,172.12,172.5,171.18,171.22,27208.0,160.4283,160.7824,159.5521,159.5894,27208.0
2018-11-05 11:30:00,171.22,171.69,170.55,171.69,19660.0,159.5894,160.0275,158.9649,160.0275,19660.0
2018-11-05 12:00:00,171.61,171.75,170.98,171.75,5707.0,159.9529,160.0834,159.3657,160.0834,5707.0
2018-11-05 12:30:00,171.59,171.59,171.13,171.58,6060.0,159.9343,159.9343,159.5055,159.9249,6060.0
2018-11-05 13:00:00,171.44,172.13,171.44,171.88,4730.0,159.7944,160.4376,159.7944,160.2046,4730.0
2018-11-05 13:30:00,171.84,172.31,171.64,172.1,7336.0,160.1673,160.6054,159.9809,160.4096,7336.0
2018-11-05 14:00:00,172.12,173.1,171.87,173.09,17992.0,160.4283,161.3417,160.1952,161.3324,17992.0
2018-11-05 14:30:00,173.03,173.5,172.73,173.26,12105.0,161.2764,161.7145,160.9968,161.4908,12105.0
2018-11-05 15:00:00,173.14,173.37,172.27,172.6,22074.0,161.379,161.5933,160.5681,160.8757,22074.0
2018-11-05 15:30:00,172.69,173.05,172.5,172.84,34392.0,160.9595,161.2951,160.7824,161.0993,34392.0
2018-11-06 09:30:00,174.26,177.65,174.05,177.32,180420.0,162.4229,165.5826,162.2272,165.275,180420.0
2018-11-06 10:00:00,177.33,177.36,175.21,176.17,133156.0,165.2844,165.3123,163.3084,164.2031,133156.0
2018-11-06 10:30:00,176.2,176.99,175.94,176.59,101803.0,164.2311,164.9674,163.9888,164.5946,101803.0
2018-11-06 11:00:00,176.65,176.89,175.88,175.94,81884.0,164.6505,164.8742,163.9328,163.9888,81884.0
2018-11-06 11:30:00,175.97,176.59,175.78,176.59,30201.0,164.0167,164.5946,163.8396,164.5946,30201.0
2018-11-06 12:00:00,176.67,177.34,176.58,177.09,8905.0,164.6692,165.2937,164.5853,165.0607,8905.0
2018-11-06 12:30:00,176.8,177.48,176.69,176.91,5966.0,164.7904,165.4242,164.6878,164.8929,5966.0
2018-11-06 13:00:00,177.06,177.42,176.9,177.2,23705.0,165.0327,165.3682,164.8836,165.1632,23705.0
2018-11-06 13:30:00,177.12,177.51,177.09,177.26,15487.0,165.0886,165.4521,165.0607,165.2191,15487.0
2018-11-06 14:00:00,177.18,177.19,176.03,176.16,21257.0,165.1445,165.1539,164.0727,164.1938,21257.0
2018-11-06 14:30:00,176.19,176.66,176.18,176.41,34247.0,164.2218,164.6599,164.2125,164.4268,34247.0
2018-11-06 15:00:00,176.49,176.99,176.13,176.8,51624.0,164.5014,164.9674,164.1659,164.7904,51624.0
2018-11-06 15:30:00,176.84,177.67,176.43,177.43,167956.0,164.8276,165.6013,164.4455,165.3776,167956.0
2018-11-07 09:30:00,178.32,178.52,176.31,177.31,93841.0,166.2071,166.3935,164.3336,165.2657,93841.0
2018-11-07 10:00:00,177.35,178.11,177.01,177.41,71421.0,165.303,166.0114,164.9861,165.3589,71421.0
2018-11-07 10:30:00,177.4,178.28,177.4,177.97,54997.0,165.3496,166.1698,165.3496,165.8809,54997.0
2018-11-07 11:00:00,178.06,178.29,177.48,177.78,62869.0,165.9648,166.1791,165.4242,165.7038,62869.0
2018-11-07 11:30:00,177.83,178.13,177.18,178.13,16571.0,165.7504,166.03,165.1445,166.03,16571.0
2018-11-07 12:00:00,178.05,178.17,177.18,177.37,13127.0,165.9554,166.0673,165.1445,165.3216,13127.0
2018-11-07 12:30:00,177.53,177.99,177.2,177.45,21443.0,165.4708,165.8995,165.1632,165.3962,21443.0
2018-11-07 13:00:00,177.28,177.37,176.6,176.78,9393.0,165.2377,165.3216,164.6039,164.7717,9393.0
2018-11-07 13:30:00,176.86,177.08,176.09,176.39,21674.0,164.8463,165.0513,164.1286,164.4082,21674.0
2018-11-07 14:00:00,176.48,177.07,176.2,177.05,23055.0,164.4921,165.042,164.2311,165.0234,23055.0
2018-11-07 14:30:00,177.05,177.29,176.62,176.9,45521.0,165.0234,165.2471,164.6226,164.8836,45521.0
2018-11-07 15:00:00,176.97,177.27,176.79,177.04,44257.0,164.9488,165.2284,164.781,165.0141,44257.0
2018-11-07 15:30:00,177.03,177.62,176.65,177.45,97853.0,165.0047,165.5547,164.6505,165.3962,97853.0
2018-11-08 09:30:00,175.33,177.36,174.85,177.11,152093.0,163.4202,165.3123,162.9728,165.0793,152093.0
2018-11-08 10:00:00,176.96,177.03,174.83,176.12,117894.0,164.9395,165.0047,162.9542,164.1565,117894.0
2018-11-08 10:30:00,176.11,176.59,175.59,176.34,113202.0,164.1472,164.5946,163.6625,164.3616,113202.0
2018-11-08 11:00:00,176.36,176.38,175.05,175.45,121930.0,164.3802,164.3989,163.1592,163.5321,121930.0
2018-11-08 11:30:00,175.43,176.4,175.43,175.59,41210.0,163.5134,164.4175,163.5134,163.6625,41210.0
2018-11-08 12:00:00,175.63,176.09,175.53,175.85,42925.0,163.6998,164.1286,163.6066,163.9049,42925.0
2018-11-08 12:30:00,175.86,175.94,175.31,175.36,33096.0,163.9142,163.9888,163.4016,163.4482,33096.0
2018-11-08 13:00:00,175.39,175.5,175.05,175.13,58170.0,163.4761,163.5787,163.1592,163.2338,58170.0
2018-11-08 13:30:00,175.17,175.75,175.06,175.7,62761.0,163.2711,163.8117,163.1685,163.7651,62761.0
2018-11-08 14:00:00,175.69,175.89,175.29,175.47,239327.0,163.7558,163.9422,163.3829,163.5507,239327.0
2018-11-08 14:30:00,175.41,175.57,174.53,174.67,93863.0,163.4948,163.6439,162.6746,162.805,93863.0
2018-11-08 15:00:00,174.67,174.97,174.2,174.74,35918.0,162.805,163.0847,162.367,162.8703,35918.0
2018-11-08 15:30:00,174.74,175.16,174.43,175.0,275072.0,162.8703,163.2618,162.5813,163.1126,275072.0
2018-11-09 09:30:00,172.59,173.43,171.75,172.49,173536.0,160.8663,161.6493,160.0834,160.7731,173536.0
2018-11-09 10:00:00,172.5,173.13,172.21,172.82,140500.0,160.7824,161.3696,160.5121,161.0807,140500.0
2018-11-09 10:30:00,172.84,173.65,172.66,172.81,107499.0,161.0993,161.8543,160.9316,161.0714,107499.0
2018-11-09 11:00:00,172.91,173.29,172.11,172.34,123362.0,161.1646,161.5188,160.4189,160.6333,123362.0
2018-11-09 11:30:00,172.34,173.68,172.34,173.15,52711.0,160.6333,161.8823,160.6333,161.3883,52711.0
2018-11-09 12:00:00,173.11,173.26,172.42,172.62,29275.0,161.351,161.4908,160.7079,160.8943,29275.0
2018-11-09 12:30:00,172.61,173.78,172.59,173.67,15128.0,160.885,161.9755,160.8663,161.873,15128.0
2018-11-09 13:00:00,173.66,173.9,173.07,173.28,21698.0,161.8636,162.0873,161.3137,161.5095,21698.0
2018-11-09 13:30:00,173.27,173.35,172.53,172.72,30401.0,161.5001,161.5747,160.8104,160.9875,30401.0
2018-11-09 14:00:00,172.81,172.98,172.25,172.59,29007.0,161.0714,161.2298,160.5494,160.8663,29007.0
2018-11-09 14:30:00,172.55,173.78,172.55,173.4,43703.0,160.829,161.9755,160.829,161.6213,43703.0
2018-11-09 15:00:00,173.37,174.6,173.21,174.55,82396.0,161.5933,162.7398,161.4442,162.6932,82396.0
2018-11-09 15:30:00,174.54,175.86,174.46,175.52,344719.0,162.6839,163.9142,162.6093,163.5973,344719.0
2018-11-12 09:30:00,170.13,170.29,167.77,168.13,137255.0,158.5734,158.7226,156.3737,156.7093,137255.0
2018-11-12 10:00:00,168.11,168.29,167.3,168.14,64820.0,156.6906,156.8584,155.9357,156.7186,64820.0
2018-11-12 10:30:00,168.09,168.18,167.05,167.7,190035.0,156.672,156.7559,155.7027,156.3085,190035.0
2018-11-12 11:00:00,167.69,168.15,167.26,167.59,250870.0,156.2992,156.7279,155.8984,156.206,250870.0
2018-11-12 11:30:00,167.6,168.78,167.5,168.63,120935.0,156.2153,157.3151,156.1221,157.1753,120935.0
2018-11-12 12:00:00,168.78,169.51,168.5,168.64,16797.0,157.3151,157.9955,157.0542,157.1846,16797.0
2018-11-12 12:30:00,168.4,169.05,168.2,168.47,20948.0,156.9609,157.5668,156.7745,157.0262,20948.0
2018-11-12 13:00:00,168.49,168.49,167.9,168.4,18890.0,157.0448,157.0448,156.4949,156.9609,18890.0
2018-11-12 13:30:00,168.24,169.1,167.96,168.97,38108.0,156.8118,157.6134,156.5508,157.4922,38108.0
2018-11-12 14:00:00,168.87,169.57,168.73,169.02,46156.0,157.399,158.0515,157.2685,157.5388,46156.0
2018-11-12 14:30:00,169.03,169.57,168.78,168.78,30498.0,157.5482,158.0515,157.3151,157.3151,30498.0
2018-11-12 15:00:00,168.74,169.17,168.39,168.99,64124.0,157.2779,157.6786,156.9516,157.5109,64124.0
2018-11-12 15:30:00,168.95,169.2,168.58,169.09,337920.0,157.4736,157.7066,157.1287,157.6041,337920.0
2018-11-13 09:30:00,169.78,171.47,169.76,170.17,154388.0,158.2472,159.8224,158.2286,158.6107,154388.0
2018-11-13 10:00:00,169.98,170.49,169.49,169.69,182730.0,158.4336,158.909,157.9769,158.1633,182730.0
2018-11-13 10:30:00,169.65,172.01,169.64,171.74,79405.0,158.126,160.3257,158.1167,160.0741,79405.0
2018-11-13 11:00:00,171.78,173.69,171.78,173.23,121179.0,160.1114,161.8916,160.1114,161.4629,121179.0
2018-11-13 11:30:00,173.11,173.48,172.19,172.49,24229.0,161.351,161.6959,160.4935,160.7731,24229.0
2018-11-13 12:00:00,172.72,173.01,171.82,172.47,20197.0,160.9875,161.2578,160.1486,160.7545,20197.0
2018-11-13 12:30:00,172.4,172.42,171.36,172.04,10694.0,160.6892,160.7079,159.7199,160.3537,10694.0
2018-11-13 13:00:00,172.05,172.17,170.99,171.52,30664.0,160.363,160.4749,159.375,159.869,30664.0
2018-11-13 13:30:00,171.4,172.05,171.33,171.39,16522.0,159.7572,160.363,159.6919,159.7478,16522.0
2018-11-13 14:00:00,171.31,171.49,170.1,170.29,41457.0,159.6733,159.8411,158.5455,158.7226,41457.0
2018-11-13 14:30:00,170.34,170.84,169.94,170.5,24166.0,158.7692,159.2352,158.3963,158.9183,24166.0
2018-11-13 15:00:00,170.49,171.03,170.13,170.27,29025.0,158.909,159.4123,158.5734,158.7039,29025.0
2018-11-13 15:30:00,170.17,171.01,170.0,170.9,137777.0,158.6107,159.3937,158.4523,159.2911,137777.0
2018-11-14 09:30:00,173.61,174.39,172.98,173.28,119945.0,161.817,162.5441,161.2298,161.5095,119945.0
2018-11-14 10:00:00,173.34,173.53,172.12,172.6,37426.0,161.5654,161.7425,160.4283,160.8757,37426.0
2018-11-14 10:30:00,172.5,173.19,172.27,172.45,56898.0,160.7824,161.4256,160.5681,160.7358,56898.0
2018-11-14 11:00:00,172.45,173.22,172.09,172.91,88581.0,160.7358,161.4535,160.4003,161.1646,88581.0
2018-11-14 11:30:00,172.82,173.29,172.6,172.93,45104.0,161.0807,161.5188,160.8757,161.1832,45104.0
2018-11-14 12:00:00,173.18,173.78,172.47,173.39,23692.0,161.4163,161.9755,160.7545,161.612,23692.0
2018-11-14 12:30:00,173.4,173.54,172.14,172.31,24084.0,161.6213,161.7518,160.4469,160.6054,24084.0
2018-11-14 13:00:00,172.43,173.28,172.39,172.57,28945.0,160.7172,161.5095,160.6799,160.8477,28945.0
2018-11-14 13:30:00,172.74,172.88,172.03,172.67,124945.0,161.0061,161.1366,160.3444,160.9409,124945.0
2018-11-14 14:00:00,172.52,173.29,172.13,172.7,75906.0,160.8011,161.5188,160.4376,160.9689,75906.0
2018-11-14 14:30:00,172.66,174.34,172.66,174.22,17339.0,160.9316,162.4975,160.9316,162.3856,17339.0
2018-11-14 15:00:00,174.22,174.58,173.62,173.84,12372.0,162.3856,162.7212,161.8264,162.0314,12372.0
2018-11-14 15:30:00,173.86,173.92,172.67,172.8,62196.0,162.0501,162.106,160.9409,161.0621,62196.0
2018-11-15 09:30:00,169.5,171.84,168.96,171.59,149999.0,157.9862,160.1673,157.4829,159.9343,149999.0
2018-11-15 10:00:00,171.59,172.14,170.61,170.89,76887.0,159.9343,160.4469,159.0208,159.2818,76887.0
2018-11-15 10:30:00,170.86,171.6,170.04,171.02,119636.0,159.2538,159.9436,158.4895,159.403,119636.0
2018-11-15 11:00:00,171.03,171.98,170.62,171.93,62996.0,159.4123,160.2978,159.0301,160.2512,62996.0
2018-11-15 11:30:00,171.96,173.12,171.91,173.0,35282.0,160.2791,161.3603,160.2325,161.2485,35282.0
2018-11-15 12:00:00,172.98,173.46,172.78,173.38,74953.0,161.2298,161.6772,161.0434,161.6027,74953.0
2018-11-15 12:30:00,173.46,173.94,173.2,173.32,45008.0,161.6772,162.1246,161.4349,161.5467,45008.0
2018-11-15 13:00:00,173.22,174.69,172.76,174.58,28377.0,161.4535,162.8237,161.0248,162.7212,28377.0
2018-11-15 13:30:00,174.9,175.59,174.64,175.08,18668.0,163.0194,163.6625,162.7771,163.1872,18668.0
2018-11-15 14:00:00,175.26,176.04,174.74,175.99,21499.0,163.355,164.082,162.8703,164.0354,21499.0
2018-11-15 14:30:00,176.1,176.3,175.65,176.3,19971.0,164.1379,164.3243,163.7185,164.3243,19971.0
2018-11-15 15:00:00,176.38,176.78,175.23,175.85,183990.0,164.3989,164.7717,163.327,163.9049,183990.0
2018-11-15 15:30:00,175.79,176.8,175.57,176.8,247895.0,163.849,164.7904,163.6439,164.7904,247895.0
2018-11-16 09:30:00,170.06,171.04,169.28,169.42,323686.0,158.5082,159.4216,157.7812,157.9117,323686.0
2018-11-16 10:00:00,169.39,169.75,168.13,169.03,520251.0,157.8837,158.2192,156.7093,157.5482,520251.0
2018-11-16 10:30:00,169.0,169.86,168.91,168.93,210540.0,157.5202,158.3218,157.4363,157.4549,210540.0
2018-11-16 11:00:00,169.0,169.24,168.43,168.82,118161.0,157.5202,157.7439,156.9889,157.3524,118161.0
2018-11-16 11:30:00,168.89,169.23,168.48,168.58,88047.0,157.4177,157.7346,157.0355,157.1287,88047.0
2018-11-16 12:00:00,168.58,169.17,167.88,168.77,77679.0,157.1287,157.6786,156.4763,157.3058,77679.0
2018-11-16 12:30:00,168.79,170.76,168.7,170.31,162876.0,157.3245,159.1606,157.2406,158.7412,162876.0
2018-11-16 13:00:00,170.31,170.35,169.5,169.68,30546.0,158.7412,158.7785,157.9862,158.154,30546.0
2018-11-16 13:30:00,169.67,169.77,169.0,169.37,25813.0,158.1447,158.2379,157.5202,157.8651,25813.0
2018-11-16 14:00:00,169.55,169.55,168.57,168.79,65615.0,158.0328,158.0328,157.1194,157.3245,65615.0
2018-11-16 14:30:00,168.81,169.56,168.78,169.53,69951.0,157.3431,158.0422,157.3151,158.0142,69951.0
2018-11-16 15:00:00,169.59,169.83,169.35,169.43,59898.0,158.0701,158.2938,157.8464,157.921,59898.0
2018-11-16 15:30:00,169.4,169.42,168.79,168.93,350618.0,157.893,157.9117,157.3245,157.4549,350618.0
2018-11-19 09:30:00,168.23,168.54,166.82,167.3,97641.0,156.8025,157.0914,155.4883,155.9357,97641.0
2018-11-19 10:00:00,167.17,167.23,165.0,165.39,93027.0,155.8145,155.8704,153.7919,154.1554,93027.0
2018-11-19 10:30:00,165.39,166.33,164.85,166.0,275313.0,154.1554,155.0316,153.6521,154.724,275313.0
2018-11-19 11:00:00,166.0,166.19,164.78,164.95,127171.0,154.724,154.9011,153.5868,153.7453,127171.0
2018-11-19 11:30:00,164.89,165.21,164.16,164.28,162107.0,153.6894,153.9876,153.009,153.1208,162107.0
2018-11-19 12:00:00,164.41,165.13,163.89,164.98,29321.0,153.242,153.9131,152.7573,153.7733,29321.0
2018-11-19 12:30:00,164.9,164.9,164.29,164.34,20080.0,153.6987,153.6987,153.1301,153.1767,20080.0
2018-11-19 13:00:00,164.27,164.31,163.64,163.93,19999.0,153.1115,153.1488,152.5243,152.7946,19999.0
2018-11-19 13:30:00,163.94,164.48,163.61,164.11,15830.0,152.8039,153.3072,152.4963,152.9624,15830.0
2018-11-19 14:00:00,164.09,164.54,163.82,164.5,16857.0,152.9437,153.3631,152.6921,153.3259,16857.0
2018-11-19 14:30:00,164.44,164.85,164.1,164.66,35430.0,153.2699,153.6521,152.953,153.475,35430.0
2018-11-19 15:00:00,164.6,164.99,164.27,164.52,65987.0,153.4191,153.7826,153.1115,153.3445,65987.0
2018-11-19 15:30:00,164.52,164.54,163.39,163.54,90823.0,153.3445,153.3631,152.2913,152.4311,90823.0
2018-11-20 09:30:00,157.07,158.72,156.58,158.23,325850.0,146.4006,147.9385,145.9439,147.4818,325850.0
2018-11-20 10:00:00,158.12,159.47,157.05,158.96,224669.0,147.3792,148.6375,146.3819,148.1622,224669.0
2018-11-20 10:30:00,158.95,162.65,158.74,161.91,238938.0,148.1529,151.6015,147.9571,150.9118,238938.0
2018-11-20 11:00:00,161.88,162.26,160.32,160.82,202757.0,150.8838,151.238,149.4298,149.8958,202757.0
2018-11-20 11:30:00,160.83,162.34,160.57,162.12,81811.0,149.9052,151.3126,149.6628,151.1075,81811.0
2018-11-20 12:00:00,162.28,163.09,162.28,162.82,49561.0,151.2567,152.0116,151.2567,151.76,49561.0
2018-11-20 12:30:00,162.87,162.98,161.86,162.09,20841.0,151.8066,151.9091,150.8652,151.0796,20841.0
2018-11-20 13:00:00,162.05,162.63,161.2,161.7,29985.0,151.0423,151.5829,150.25,150.7161,29985.0
2018-11-20 13:30:00,161.64,162.05,161.47,161.48,11509.0,150.6601,151.0423,150.5017,150.511,11509.0
2018-11-20 14:00:00,161.22,161.43,160.68,160.91,24283.0,150.2687,150.4644,149.7654,149.9797,24283.0
2018-11-20 14:30:00,160.9,161.47,160.7,161.01,24749.0,149.9704,150.5017,149.784,150.0729,24749.0
2018-11-20 15:00:00,161.23,161.64,160.38,161.43,50163.0,150.278,150.6601,149.4857,150.4644,50163.0
2018-11-20 15:30:00,161.51,161.95,160.96,161.33,105730.0,150.539,150.9491,150.0263,150.3712,105730.0
2018-11-21 09:30:00,164.3,165.31,163.91,164.53,137150.0,153.1395,154.0808,152.7759,153.3538,137150.0
2018-11-21 10:00:00,164.86,165.64,164.59,165.57,82862.0,153.6614,154.3884,153.4098,154.3232,82862.0
2018-11-21 10:30:00,165.52,165.66,164.92,165.31,63675.0,154.2766,154.4071,153.7173,154.0808,63675.0
2018-11-21 11:00:00,165.26,166.5,165.03,166.23,75611.0,154.0342,155.19,153.8199,154.9384,75611.0
2018-11-21 11:30:00,166.21,166.3,165.48,165.72,40420.0,154.9197,155.0036,154.2393,154.463,40420.0
2018-11-21 12:00:00,165.81,165.82,165.38,165.57,15646.0,154.5469,154.5562,154.1461,154.3232,15646.0
2018-11-21 12:30:00,165.46,166.16,165.4,165.96,17590.0,154.2207,154.8731,154.1647,154.6867,17590.0
2018-11-21 13:00:00,165.94,166.32,165.61,165.83,15819.0,154.6681,155.0222,154.3605,154.5655,15819.0
2018-11-21 13:30:00,165.85,166.03,165.66,166.02,11189.0,154.5842,154.7519,154.4071,154.7426,11189.0
2018-11-21 14:00:00,165.94,166.05,165.8,165.93,7239.0,154.6681,154.7706,154.5376,154.6587,7239.0
2018-11-21 14:30:00,165.86,166.03,165.09,165.15,16609.0,154.5935,154.7519,153.8758,153.9317,16609.0
2018-11-21 15:00:00,165.37,165.69,165.12,165.17,14259.0,154.1368,154.435,153.9038,153.9504,14259.0
2018-11-21 15:30:00,165.01,165.03,163.9,163.91,124442.0,153.8012,153.8199,152.7666,152.7759,124442.0
2018-11-23 09:30:00,162.17,164.53,162.12,163.75,231640.0,151.1541,153.3538,151.1075,152.6268,231640.0
2018-11-23 10:00:00,163.66,164.0,163.13,163.15,48335.0,152.5429,152.8598,152.0489,152.0676,48335.0
2018-11-23 10:30:00,163.28,164.0,163.28,163.81,30181.0,152.1887,152.8598,152.1887,152.6827,30181.0
2018-11-23 11:00:00,163.78,164.2,163.78,163.94,62469.0,152.6548,153.0462,152.6548,152.8039,62469.0
2018-11-23 11:30:00,163.95,164.25,163.59,163.73,19596.0,152.8132,153.0928,152.4777,152.6082,19596.0
2018-11-23 12:00:00,163.74,164.35,163.51,164.06,6177.0,152.6175,153.1861,152.4031,152.9158,6177.0
2018-11-23 12:30:00,164.12,164.3,163.5,163.65,23885.0,152.9717,153.1395,152.3938,152.5336,23885.0
2018-11-26 09:30:00,165.22,165.67,164.29,165.66,126407.0,153.997,154.4164,153.1301,154.4071,126407.0
2018-11-26 10:00:00,165.66,166.19,165.36,165.54,24119.0,154.4071,154.9011,154.1274,154.2952,24119.0
2018-11-26 10:30:00,165.51,166.18,165.35,165.97,77448.0,154.2673,154.8917,154.1181,154.696,77448.0
2018-11-26 11:00:00,165.86,166.42,165.59,166.23,67936.0,154.5935,155.1154,154.3418,154.9384,67936.0
2018-11-26 11:30:00,166.07,166.34,165.79,166.04,17374.0,154.7892,155.0409,154.5282,154.7613,17374.0
2018-11-26 12:00:00,166.06,166.4,165.54,165.62,9237.0,154.7799,155.0968,154.2952,154.3698,9237.0
2018-11-26 12:30:00,165.55,165.6,165.11,165.6,10557.0,154.3045,154.3511,153.8944,154.3511,10557.0
2018-11-26 13:00:00,165.65,166.11,165.48,165.98,10929.0,154.3977,154.8265,154.2393,154.7053,10929.0
2018-11-26 13:30:00,165.95,166.24,165.86,166.15,6910.0,154.6774,154.9477,154.5935,154.8638,6910.0
2018-11-26 14:00:00,166.25,166.44,165.99,166.32,18996.0,154.957,155.1341,154.7147,155.0222,18996.0
2018-11-26 14:30:00,166.32,167.21,166.31,167.18,31861.0,155.0222,155.8518,155.0129,155.8238,31861.0
2018-11-26 15:00:00,167.25,167.45,166.91,167.02,49482.0,155.8891,156.0755,155.5722,155.6747,49482.0
2018-11-26 15:30:00,167.02,167.66,167.0,167.43,87184.0,155.6747,156.2712,155.656,156.0568,87184.0
2018-11-27 09:30:00,166.73,167.37,165.63,166.96,102696.0,155.4044,156.0009,154.3791,155.6188,102696.0
2018-11-27 10:00:00,166.89,167.56,166.32,166.89,75744.0,155.5535,156.178,155.0222,155.5535,75744.0
2018-11-27 10:30:00,166.91,167.6,166.19,167.46,53310.0,155.5722,156.2153,154.9011,156.0848,53310.0
2018-11-27 11:00:00,167.46,168.17,167.35,168.06,40869.0,156.0848,156.7466,155.9823,156.644,40869.0
2018-11-27 11:30:00,168.03,168.05,167.38,167.77,15551.0,156.6161,156.6347,156.0102,156.3737,15551.0
2018-11-27 12:00:00,167.76,167.76,167.2,167.2,23197.0,156.3644,156.3644,155.8425,155.8425,23197.0
2018-11-27 12:30:00,167.16,167.64,166.89,166.89,11916.0,155.8052,156.2526,155.5535,155.5535,11916.0
2018-11-27 13:00:00,167.13,167.23,166.39,167.02,8079.0,155.7772,155.8704,155.0875,155.6747,8079.0
2018-11-27 13:30:00,167.08,167.67,167.04,167.67,14431.0,155.7306,156.2805,155.6933,156.2805,14431.0
2018-11-27 14:00:00,167.65,168.11,167.57,167.97,13876.0,156.2619,156.6906,156.1873,156.5602,13876.0
2018-11-27 14:30:00,167.76,167.9,167.45,167.46,13583.0,156.3644,156.4949,156.0755,156.0848,13583.0
2018-11-27 15:00:00,167.42,167.65,167.14,167.4,11295.0,156.0475,156.2619,155.7865,156.0289,11295.0
2018-11-27 15:30:00,167.26,167.57,167.04,167.41,31712.0,155.8984,156.1873,155.6933,156.0382,31712.0
2018-11-28 09:30:00,170.22,170.3,168.83,168.96,84673.0,158.6573,158.7319,157.3617,157.4829,84673.0
2018-11-28 10:00:00,169.17,169.46,168.22,168.22,15957.0,157.6786,157.9489,156.7932,156.7932,15957.0
2018-11-28 10:30:00,168.25,168.44,167.75,168.37,42192.0,156.8211,156.9982,156.3551,156.933,42192.0
2018-11-28 11:00:00,168.41,169.24,168.41,169.24,28657.0,156.9703,157.7439,156.9703,157.7439,28657.0
2018-11-28 11:30:00,169.22,169.34,168.8,169.08,11878.0,157.7252,157.8371,157.3338,157.5948,11878.0
2018-11-28 12:00:00,169.06,172.34,169.06,172.26,32567.0,157.5761,160.6333,157.5761,160.5587,32567.0
2018-11-28 12:30:00,172.2,172.32,171.87,171.87,14957.0,160.5028,160.6147,160.1952,160.1952,14957.0
2018-11-28 13:00:00,171.84,172.43,171.15,172.43,16937.0,160.1673,160.7172,159.5241,160.7172,16937.0
2018-11-28 13:30:00,172.42,173.64,172.31,173.31,31911.0,160.7079,161.845,160.6054,161.5374,31911.0
2018-11-28 14:00:00,173.23,173.55,172.9,173.25,17466.0,161.4629,161.7611,161.1553,161.4815,17466.0
2018-11-28 14:30:00,173.15,173.87,173.02,173.37,25740.0,161.3883,162.0594,161.2671,161.5933,25740.0
2018-11-28 15:00:00,173.35,174.01,173.07,173.99,31629.0,161.5747,162.1899,161.3137,162.1712,31629.0
2018-11-28 15:30:00,173.97,174.42,173.66,174.34,85691.0,162.1526,162.572,161.8636,162.4975,85691.0
2018-11-29 09:30:00,172.51,173.25,172.03,172.3,149854.0,160.7918,161.4815,160.3444,160.596,149854.0
2018-11-29 10:00:00,172.38,172.48,171.16,171.39,80198.0,160.6706,160.7638,159.5335,159.7478,80198.0
2018-11-29 10:30:00,171.36,172.31,170.96,171.03,87797.0,159.7199,160.6054,159.3471,159.4123,87797.0
2018-11-29 11:00:00,171.04,171.78,171.0,171.75,106953.0,159.4216,160.1114,159.3843,160.0834,106953.0
2018-11-29 11:30:00,171.86,172.05,171.55,171.99,64262.0,160.1859,160.363,159.897,160.3071,64262.0
2018-11-29 12:00:00,171.92,171.99,171.59,171.84,28453.0,160.2418,160.3071,159.9343,160.1673,28453.0
2018-11-29 12:30:00,171.89,172.21,171.7,171.86,29364.0,160.2139,160.5121,160.0368,160.1859,29364.0
2018-11-29 13:00:00,171.91,171.98,171.65,171.84,8091.0,160.2325,160.2978,159.9902,160.1673,8091.0
2018-11-29 13:30:00,171.91,171.97,171.44,171.84,23743.0,160.2325,160.2884,159.7944,160.1673,23743.0
2018-11-29 14:00:00,171.87,172.01,171.7,171.79,68616.0,160.1952,160.3257,160.0368,160.1207,68616.0
2018-11-29 14:30:00,171.74,172.29,171.74,172.17,35351.0,160.0741,160.5867,160.0741,160.4749,35351.0
2018-11-29 15:00:00,172.18,172.46,172.06,172.06,81355.0,160.4842,160.7452,160.3723,160.3723,81355.0
2018-11-29 15:30:00,172.04,172.04,171.41,171.53,133307.0,160.3537,160.3537,159.7665,159.8783,133307.0
2018-11-30 09:30:00,169.0,169.43,168.36,169.0,214865.0,157.5202,157.921,156.9237,157.5202,214865.0
2018-11-30 10:00:00,168.98,169.77,168.75,169.49,130110.0,157.5015,158.2379,157.2872,157.9769,130110.0
2018-11-30 10:30:00,169.54,170.22,169.5,169.82,132917.0,158.0235,158.6573,157.9862,158.2845,132917.0
2018-11-30 11:00:00,169.83,169.92,169.36,169.36,74647.0,158.2938,158.3777,157.8557,157.8557,74647.0
2018-11-30 11:30:00,169.33,169.95,168.97,169.71,53294.0,157.8278,158.4057,157.4922,158.182,53294.0
2018-11-30 12:00:00,169.68,169.89,169.48,169.53,18867.0,158.154,158.3497,157.9676,158.0142,18867.0
2018-11-30 12:30:00,169.53,169.98,169.49,169.71,28446.0,158.0142,158.4336,157.9769,158.182,28446.0
2018-11-30 13:00:00,169.7,169.81,169.38,169.68,17033.0,158.1726,158.2752,157.8744,158.154,17033.0
2018-11-30 13:30:00,169.67,170.16,169.6,170.0,45793.0,158.1447,158.6014,158.0794,158.4523,45793.0
2018-11-30 14:00:00,169.97,170.03,169.61,169.77,25017.0,158.4243,158.4802,158.0888,158.2379,25017.0
2018-11-30 14:30:00,169.95,170.32,169.76,170.16,39652.0,158.4057,158.7505,158.2286,158.6014,39652.0
2018-11-30 15:00:00,170.22,170.79,170.15,170.6,63455.0,158.6573,159.1886,158.5921,159.0115,63455.0
2018-11-30 15:30:00,170.63,171.45,170.35,171.34,151991.0,159.0395,159.8038,158.7785,159.7012,151991.0
2018-12-03 09:30:00,173.79,174.61,173.13,174.06,239011.0,161.9848,162.7491,161.3696,162.2365,239011.0
2018-12-03 10:00:00,174.1,175.91,174.08,175.63,214497.0,162.2738,163.9608,162.2551,163.6998,214497.0
2018-12-03 10:30:00,175.65,175.88,175.23,175.69,203781.0,163.7185,163.9328,163.327,163.7558,203781.0
2018-12-03 11:00:00,175.68,175.85,174.75,175.2,167711.0,163.7464,163.9049,162.8796,163.299,167711.0
2018-12-03 11:30:00,175.25,175.26,174.28,174.6,44525.0,163.3456,163.355,162.4415,162.7398,44525.0
2018-12-03 12:00:00,174.72,176.04,174.72,175.92,39401.0,162.8516,164.082,162.8516,163.9701,39401.0
2018-12-03 12:30:00,175.99,176.32,175.89,176.24,53028.0,164.0354,164.343,163.9422,164.2684,53028.0
2018-12-03 13:00:00,176.3,176.72,176.22,176.5,39378.0,164.3243,164.7158,164.2498,164.5107,39378.0
2018-12-03 13:30:00,176.45,176.52,176.16,176.39,45349.0,164.4641,164.5294,164.1938,164.4082,45349.0
2018-12-03 14:00:00,176.42,177.18,175.81,177.01,93209.0,164.4362,165.1445,163.8676,164.9861,93209.0
2018-12-03 14:30:00,177.05,177.73,176.91,177.22,52279.0,165.0234,165.6572,164.8929,165.1818,52279.0
2018-12-03 15:00:00,177.3,177.64,176.9,177.57,56449.0,165.2564,165.5733,164.8836,165.508,56449.0
2018-12-03 15:30:00,177.56,178.2,177.4,177.7,283407.0,165.4987,166.0953,165.3496,165.6292,283407.0
2018-12-04 09:30:00,175.59,176.31,174.75,174.87,202521.0,163.6625,164.3336,162.8796,162.9915,202521.0
2018-12-04 10:00:00,174.92,174.94,174.15,174.7,48626.0,163.0381,163.0567,162.3204,162.833,48626.0
2018-12-04 10:30:00,174.72,175.17,174.17,174.62,54355.0,162.8516,163.2711,162.339,162.7584,54355.0
2018-12-04 11:00:00,174.55,174.9,173.7,173.71,50646.0,162.6932,163.0194,161.9009,161.9103,50646.0
2018-12-04 11:30:00,173.82,174.17,173.06,173.15,39244.0,162.0128,162.339,161.3044,161.3883,39244.0
2018-12-04 12:00:00,173.09,173.25,171.24,171.24,47195.0,161.3324,161.4815,159.608,159.608,47195.0
2018-12-04 12:30:00,171.04,171.46,170.45,171.21,22308.0,159.4216,159.8131,158.8717,159.5801,22308.0
2018-12-04 13:00:00,171.14,171.48,170.35,170.53,34580.0,159.5148,159.8317,158.7785,158.9463,34580.0
2018-12-04 13:30:00,170.57,170.93,169.81,170.68,38897.0,158.9835,159.3191,158.2752,159.0861,38897.0
2018-12-04 14:00:00,170.68,171.39,170.33,170.89,51667.0,159.0861,159.7478,158.7598,159.2818,51667.0
2018-12-04 14:30:00,170.94,172.17,170.93,171.37,36749.0,159.3284,160.4749,159.3191,159.7292,36749.0
2018-12-04 15:00:00,171.37,171.37,170.06,170.06,94364.0,159.7292,159.7292,158.5082,158.5082,94364.0
2018-12-04 15:30:00,170.15,170.79,169.38,169.64,138724.0,158.5921,159.1886,157.8744,158.1167,138724.0
2018-12-06 09:30:00,164.53,165.96,163.87,164.17,124155.0,153.3538,154.6867,152.7387,153.0183,124155.0
2018-12-06 10:00:00,163.98,165.41,163.98,165.36,93727.0,152.8412,154.1741,152.8412,154.1274,93727.0
2018-12-06 10:30:00,165.42,165.42,163.22,163.48,63137.0,154.1834,154.1834,152.1328,152.3752,63137.0
2018-12-06 11:00:00,163.5,163.72,162.26,162.31,83884.0,152.3938,152.5989,151.238,151.2846,83884.0
2018-12-06 11:30:00,162.42,164.69,162.36,164.68,49588.0,151.3872,153.503,151.3312,153.4936,49588.0
2018-12-06 12:00:00,164.69,165.84,164.56,165.78,27695.0,153.503,154.5748,153.3818,154.5189,27695.0
2018-12-06 12:30:00,165.94,166.31,165.49,165.77,38675.0,154.6681,155.0129,154.2486,154.5096,38675.0
2018-12-06 13:00:00,165.79,165.79,164.57,164.67,17802.0,154.5282,154.5282,153.3911,153.4843,17802.0
2018-12-06 13:30:00,164.55,165.78,164.34,165.78,32913.0,153.3725,154.5189,153.1767,154.5189,32913.0
2018-12-06 14:00:00,165.79,166.0,164.84,165.61,21207.0,154.5282,154.724,153.6428,154.3605,21207.0
2018-12-06 14:30:00,165.66,165.76,164.53,165.26,22305.0,154.4071,154.5003,153.3538,154.0342,22305.0
2018-12-06 15:00:00,165.34,165.63,164.83,165.47,36789.0,154.1088,154.3791,153.6335,154.23,36789.0
2018-12-06 15:30:00,165.61,166.5,165.46,166.28,156058.0,154.3605,155.19,154.2207,154.985,156058.0
2018-12-07 09:30:00,164.85,165.92,164.53,164.66,108078.0,153.6521,154.6494,153.3538,153.475,108078.0
2018-12-07 10:00:00,164.73,164.96,162.9,163.42,65838.0,153.5402,153.7546,151.8346,152.3192,65838.0
2018-12-07 10:30:00,163.42,163.51,162.61,163.0,101483.0,152.3192,152.4031,151.5643,151.9278,101483.0
2018-12-07 11:00:00,162.98,163.08,161.63,161.84,139039.0,151.9091,152.0023,150.6508,150.8466,139039.0
2018-12-07 11:30:00,161.79,161.83,160.67,160.69,90290.0,150.8,150.8372,149.756,149.7747,90290.0
2018-12-07 12:00:00,160.69,161.3,160.57,160.84,24031.0,149.7747,150.3432,149.6628,149.9145,24031.0
2018-12-07 12:30:00,160.75,161.24,160.25,161.11,30169.0,149.8306,150.2873,149.3646,150.1661,30169.0
2018-12-07 13:00:00,161.07,161.43,160.54,160.85,75178.0,150.1289,150.4644,149.6349,149.9238,75178.0
2018-12-07 13:30:00,160.81,160.86,159.44,159.57,149001.0,149.8865,149.9331,148.6096,148.7308,149001.0
2018-12-07 14:00:00,159.58,160.5,159.37,160.04,76998.0,148.7401,149.5976,148.5443,149.1688,76998.0
2018-12-07 14:30:00,159.94,160.05,159.03,159.21,43084.0,149.0756,149.1781,148.2274,148.3952,43084.0
2018-12-07 15:00:00,159.27,159.91,158.9,159.81,84981.0,148.4511,149.0477,148.1063,148.9544,84981.0
2018-12-07 15:30:00,159.85,160.52,159.38,159.54,114904.0,148.9917,149.6162,148.5537,148.7028,114904.0
2018-12-10 09:30:00,161.41,163.08,161.03,161.65,118444.0,150.4458,152.0023,150.0916,150.6695,118444.0
2018-12-10 10:00:00,161.65,162.41,161.21,161.38,75778.0,150.6695,151.3778,150.2593,150.4178,75778.0
2018-12-10 10:30:00,161.22,161.44,159.64,159.78,81526.0,150.2687,150.4737,148.796,148.9265,81526.0
2018-12-10 11:00:00,159.81,159.82,158.81,159.28,83517.0,148.9544,148.9638,148.0224,148.4605,83517.0
2018-12-10 11:30:00,159.52,160.49,159.25,159.57,58534.0,148.6841,149.5883,148.4325,148.7308,58534.0
2018-12-10 12:00:00,159.61,160.27,159.46,159.64,21984.0,148.768,149.3832,148.6282,148.796,21984.0
2018-12-10 12:30:00,159.64,161.34,159.59,161.21,50460.0,148.796,150.3805,148.7494,150.2593,50460.0
2018-12-10 13:00:00,161.23,161.46,160.73,160.78,19069.0,150.278,150.4924,149.812,149.8586,19069.0
2018-12-10 13:30:00,160.69,161.56,160.68,161.35,18079.0,149.7747,150.5856,149.7654,150.3898,18079.0
2018-12-10 14:00:00,161.48,161.71,160.92,161.29,27174.0,150.511,150.7254,149.989,150.3339,27174.0
2018-12-10 14:30:00,161.45,161.93,161.02,161.3,34742.0,150.483,150.9304,150.0823,150.3432,34742.0
2018-12-10 15:00:00,161.13,161.53,161.0,161.35,24369.0,150.1848,150.5576,150.0636,150.3898,24369.0
2018-12-10 15:30:00,161.35,161.92,161.17,161.42,72552.0,150.3898,150.9211,150.2221,150.4551,72552.0
2018-12-11 09:30:00,163.82,164.62,163.7,164.08,121899.0,152.6921,153.4377,152.5802,152.9344,121899.0
2018-12-11 10:00:00,164.09,164.74,163.89,164.49,58681.0,152.9437,153.5496,152.7573,153.3165,58681.0
2018-12-11 10:30:00,164.65,164.85,163.15,163.25,59158.0,153.4657,153.6521,152.0676,152.1608,59158.0
2018-12-11 11:00:00,163.2,163.2,162.34,162.65,78693.0,152.1142,152.1142,151.3126,151.6015,78693.0
2018-12-11 11:30:00,162.69,162.78,161.7,162.02,44067.0,151.6388,151.7227,150.7161,151.0143,44067.0
2018-12-11 12:00:00,161.93,161.95,161.38,161.72,58821.0,150.9304,150.9491,150.4178,150.7347,58821.0
2018-12-11 12:30:00,161.73,162.28,161.32,162.14,19100.0,150.744,151.2567,150.3619,151.1262,19100.0
2018-12-11 13:00:00,161.99,162.41,161.72,161.86,25490.0,150.9864,151.3778,150.7347,150.8652,25490.0
2018-12-11 13:30:00,161.7,161.7,160.61,160.86,18734.0,150.7161,150.7161,149.7001,149.9331,18734.0
2018-12-11 14:00:00,160.86,161.37,160.46,161.31,17945.0,149.9331,150.4085,149.5603,150.3526,17945.0
2018-12-11 14:30:00,161.36,162.34,161.36,162.07,19679.0,150.3992,151.3126,150.3992,151.0609,19679.0
2018-12-11 15:00:00,162.07,162.65,161.7,162.35,30672.0,151.0609,151.6015,150.7161,151.3219,30672.0
2018-12-11 15:30:00,162.34,162.69,161.34,161.47,67501.0,151.3126,151.6388,150.3805,150.5017,67501.0
2018-12-12 09:30:00,166.35,166.36,164.74,165.54,115703.0,155.0502,155.0595,153.5496,154.2952,115703.0
2018-12-12 10:00:00,165.53,166.65,165.29,166.56,45483.0,154.2859,155.3298,154.0622,155.2459,45483.0
2018-12-12 10:30:00,166.52,167.09,166.23,166.99,62761.0,155.2087,155.7399,154.9384,155.6467,62761.0
2018-12-12 11:00:00,166.92,167.34,166.57,167.08,71408.0,155.5815,155.973,155.2553,155.7306,71408.0
2018-12-12 11:30:00,166.88,167.23,166.28,167.1,36564.0,155.5442,155.8704,154.985,155.7493,36564.0
2018-12-12 12:00:00,167.26,167.32,167.0,167.21,26605.0,155.8984,155.9543,155.656,155.8518,26605.0
2018-12-12 12:30:00,167.25,167.3,166.98,167.24,37510.0,155.8891,155.9357,155.6374,155.8797,37510.0
2018-12-12 13:00:00,167.25,167.25,166.83,167.01,68561.0,155.8891,155.8891,155.4976,155.6654,68561.0
2018-12-12 13:30:00,167.0,167.0,166.49,166.57,31189.0,155.656,155.656,155.1807,155.2553,31189.0
2018-12-12 14:00:00,166.54,166.6,165.71,165.71,47312.0,155.2273,155.2832,154.4537,154.4537,47312.0
2018-12-12 14:30:00,165.55,166.3,165.1,166.28,34866.0,154.3045,155.0036,153.8851,154.985,34866.0
2018-12-12 15:00:00,166.27,166.48,165.56,165.65,24711.0,154.9756,155.1714,154.3139,154.3977,24711.0
2018-12-12 15:30:00,165.72,166.06,165.08,165.22,96751.0,154.463,154.7799,153.8665,153.997,96751.0
2018-12-13 09:30:00,164.9,165.61,164.11,164.41,78168.0,153.6987,154.3605,152.9624,153.242,78168.0
2018-12-13 10:00:00,164.32,165.29,164.23,164.28,29334.0,153.1581,154.0622,153.0742,153.1208,29334.0
2018-12-13 10:30:00,164.28,164.7,163.76,164.23,35637.0,153.1208,153.5123,152.6361,153.0742,35637.0
2018-12-13 11:00:00,164.05,164.56,163.78,163.99,34521.0,152.9064,153.3818,152.6548,152.8505,34521.0
2018-12-13 11:30:00,163.87,164.89,163.81,164.3,27958.0,152.7387,153.6894,152.6827,153.1395,27958.0
2018-12-13 12:00:00,164.42,164.44,163.81,164.11,38752.0,153.2513,153.2699,152.6827,152.9624,38752.0
2018-12-13 12:30:00,164.03,164.5,164.03,164.33,10366.0,152.8878,153.3259,152.8878,153.1674,10366.0
2018-12-13 13:00:00,164.32,164.6,164.15,164.32,19980.0,153.1581,153.4191,152.9996,153.1581,19980.0
2018-12-13 13:30:00,164.55,165.21,164.5,164.59,16186.0,153.3725,153.9876,153.3259,153.4098,16186.0
2018-12-13 14:00:00,164.64,164.64,163.87,163.96,18012.0,153.4564,153.4564,152.7387,152.8225,18012.0
2018-12-13 14:30:00,164.07,164.25,163.71,163.99,4794.0,152.9251,153.0928,152.5895,152.8505,4794.0
2018-12-13 15:00:00,164.01,164.39,163.78,164.09,6796.0,152.8692,153.2233,152.6548,152.9437,6796.0
2018-12-13 15:30:00,163.99,164.91,163.98,164.06,41354.0,152.8505,153.708,152.8412,152.9158,41354.0
2018-12-14 09:30:00,162.41,163.73,161.84,163.28,85648.0,151.3778,152.6082,150.8466,152.1887,85648.0
2018-12-14 10:00:00,163.34,164.18,163.09,163.17,48254.0,152.2447,153.0276,152.0116,152.0862,48254.0
2018-12-14 10:30:00,163.09,163.56,162.79,163.1,40485.0,152.0116,152.4497,151.732,152.021,40485.0
2018-12-14 11:00:00,163.05,163.38,162.46,162.58,34518.0,151.9744,152.2819,151.4244,151.5363,34518.0
2018-12-14 11:30:00,162.59,162.96,161.55,161.64,26191.0,151.5456,151.8905,150.5763,150.6601,26191.0
2018-12-14 12:00:00,161.75,161.98,161.25,161.66,12923.0,150.7627,150.977,150.2966,150.6788,12923.0
2018-12-14 12:30:00,161.79,161.98,161.43,161.45,10905.0,150.8,150.977,150.4644,150.483,10905.0
2018-12-14 13:00:00,161.32,161.93,161.09,161.89,22412.0,150.3619,150.9304,150.1475,150.8932,22412.0
2018-12-14 13:30:00,161.82,161.84,161.38,161.58,18086.0,150.8279,150.8466,150.4178,150.6042,18086.0
2018-12-14 14:00:00,161.58,161.88,161.26,161.62,14168.0,150.6042,150.8838,150.306,150.6415,14168.0
2018-12-14 14:30:00,161.64,161.72,160.82,161.64,21688.0,150.6601,150.7347,149.8958,150.6601,21688.0
2018-12-14 15:00:00,161.57,161.94,161.34,161.64,31560.0,150.5949,150.9398,150.3805,150.6601,31560.0
2018-12-14 15:30:00,161.59,161.71,161.02,161.02,74755.0,150.6135,150.7254,150.0823,150.0823,74755.0
2018-12-17 09:30:00,161.06,161.42,160.44,160.93,72419.0,150.1195,150.4551,149.5417,149.9984,72419.0
2018-12-17 10:00:00,161.01,162.65,160.84,162.42,38623.0,150.0729,151.6015,149.9145,151.3872,38623.0
2018-12-17 10:30:00,162.53,163.05,161.84,163.03,36107.0,151.4897,151.9744,150.8466,151.9557,36107.0
2018-12-17 11:00:00,163.03,163.96,163.0,163.63,40414.0,151.9557,152.8225,151.9278,152.515,40414.0
2018-12-17 11:30:00,163.51,164.05,163.32,164.04,29229.0,152.4031,152.9064,152.226,152.8971,29229.0
2018-12-17 12:00:00,163.95,164.2,163.52,163.69,10510.0,152.8132,153.0462,152.4124,152.5709,10510.0
2018-12-17 12:30:00,163.84,163.84,162.32,162.49,12003.0,152.7107,152.7107,151.2939,151.4524,12003.0
2018-12-17 13:00:00,162.27,162.27,161.36,161.55,11234.0,151.2473,151.2473,150.3992,150.5763,11234.0
2018-12-17 13:30:00,161.56,161.74,160.92,160.92,8972.0,150.5856,150.7533,149.989,149.989,8972.0
2018-12-17 14:00:00,161.01,161.06,160.29,160.35,28720.0,150.0729,150.1195,149.4018,149.4578,28720.0
2018-12-17 14:30:00,160.39,160.72,160.05,160.19,17481.0,149.4951,149.8026,149.1781,149.3086,17481.0
2018-12-17 15:00:00,160.22,160.5,159.81,160.01,45321.0,149.3366,149.5976,148.9544,149.1409,45321.0
2018-12-17 15:30:00,160.04,160.71,159.62,160.65,123318.0,149.1688,149.7933,148.7774,149.7374,123318.0
2018-12-18 09:30:00,163.28,164.73,162.55,164.59,136924.0,152.1887,153.5402,151.5083,153.4098,136924.0
2018-12-18 10:00:00,164.52,164.54,163.87,164.24,46152.0,153.3445,153.3631,152.7387,153.0835,46152.0
2018-12-18 10:30:00,164.22,164.57,163.45,163.64,71368.0,153.0649,153.3911,152.3472,152.5243,71368.0
2018-12-18 11:00:00,163.71,163.71,162.45,162.6,47736.0,152.5895,152.5895,151.4151,151.5549,47736.0
2018-12-18 11:30:00,162.68,163.02,162.27,162.5,31883.0,151.6295,151.9464,151.2473,151.4617,31883.0
2018-12-18 12:00:00,162.71,163.74,162.5,163.56,10941.0,151.6575,152.6175,151.4617,152.4497,10941.0
2018-12-18 12:30:00,163.55,163.94,163.24,163.93,12781.0,152.4404,152.8039,152.1515,152.7946,12781.0
2018-12-18 13:00:00,163.83,163.86,162.96,163.03,39873.0,152.7014,152.7293,151.8905,151.9557,39873.0
2018-12-18 13:30:00,163.14,163.29,162.72,162.99,12795.0,152.0582,152.1981,151.6668,151.9184,12795.0
2018-12-18 14:00:00,163.06,163.66,163.06,163.51,18483.0,151.9837,152.5429,151.9837,152.4031,18483.0
2018-12-18 14:30:00,163.25,163.38,162.31,162.33,25703.0,152.1608,152.2819,151.2846,151.3033,25703.0
2018-12-18 15:00:00,162.26,162.61,161.77,162.19,26163.0,151.238,151.5643,150.7813,151.1728,26163.0
2018-12-18 15:30:00,162.29,163.49,162.23,162.51,66080.0,151.266,152.3845,151.2101,151.471,66080.0
2018-12-19 09:30:00,160.07,162.28,159.56,162.28,131143.0,149.1968,151.2567,148.7214,151.2567,131143.0
2018-12-19 10:00:00,162.07,162.98,162.07,162.33,43011.0,151.0609,151.9091,151.0609,151.3033,43011.0
2018-12-19 10:30:00,162.39,162.7,161.62,161.71,43270.0,151.3592,151.6481,150.6415,150.7254,43270.0
2018-12-19 11:00:00,161.75,161.76,160.95,161.34,74935.0,150.7627,150.772,150.017,150.3805,74935.0
2018-12-19 11:30:00,161.38,161.48,160.9,161.23,29508.0,150.4178,150.511,149.9704,150.278,29508.0
2018-12-19 12:00:00,161.16,161.46,161.13,161.34,9143.0,150.2127,150.4924,150.1848,150.3805,9143.0
2018-12-19 12:30:00,161.4,161.62,160.8,160.86,49241.0,150.4364,150.6415,149.8772,149.9331,49241.0
2018-12-19 13:00:00,160.85,161.29,160.53,160.79,29373.0,149.9238,150.3339,149.6255,149.8679,29373.0
2018-12-19 13:30:00,160.77,161.1,160.51,161.0,32693.0,149.8492,150.1568,149.6069,150.0636,32693.0
2018-12-19 14:00:00,161.52,161.55,158.42,159.38,80960.0,150.5483,150.5763,147.6589,148.5537,80960.0
2018-12-19 14:30:00,159.45,159.97,156.42,156.83,121168.0,148.6189,149.1036,145.7947,146.1769,121168.0
2018-12-19 15:00:00,156.67,156.68,154.34,154.34,226085.0,146.0277,146.0371,143.856,143.856,226085.0
2018-12-19 15:30:00,154.45,154.85,153.34,153.87,393537.0,143.9585,144.3314,142.9239,143.4179,393537.0
2018-12-20 09:30:00,156.21,156.76,154.63,155.68,268879.0,145.599,146.1116,144.1263,145.105,268879.0
2018-12-20 10:00:00,155.68,156.05,154.53,155.07,631003.0,145.105,145.4499,144.0331,144.5364,631003.0
2018-12-20 10:30:00,154.9,155.28,153.49,154.23,150977.0,144.378,144.7322,143.0638,143.7535,150977.0
2018-12-20 11:00:00,154.14,154.25,153.15,153.6,106236.0,143.6696,143.7721,142.7468,143.1663,106236.0
2018-12-20 11:30:00,153.65,154.12,151.93,152.57,69427.0,143.2129,143.651,141.6097,142.2062,69427.0
2018-12-20 12:00:00,152.73,153.1,151.96,152.83,92551.0,142.3554,142.7002,141.6377,142.4486,92551.0
2018-12-20 12:30:00,153.0,153.59,152.58,153.46,69933.0,142.607,143.157,142.2156,143.0358,69933.0
2018-12-20 13:00:00,153.36,153.36,151.69,153.07,84847.0,142.9426,142.9426,141.386,142.6723,84847.0
2018-12-20 13:30:00,153.07,153.36,152.68,153.23,38364.0,142.6723,142.9426,142.3088,142.8214,38364.0
2018-12-20 14:00:00,153.05,153.3,151.9,153.25,93598.0,142.6536,142.8867,141.5818,142.8401,93598.0
2018-12-20 14:30:00,153.26,153.87,152.8,153.14,171716.0,142.8494,143.4179,142.4206,142.7375,171716.0
2018-12-20 15:00:00,153.11,153.57,152.49,152.91,111283.0,142.7096,143.1383,142.1317,142.5232,111283.0
2018-12-20 15:30:00,152.84,153.59,152.45,152.67,246400.0,142.4579,143.157,142.0944,142.2995,246400.0
2018-12-21 09:30:00,151.77,152.59,149.31,150.67,264578.0,141.4606,142.2249,139.1677,140.4353,264578.0
2018-12-21 10:00:00,150.56,151.75,149.73,151.75,98399.0,140.3328,141.4419,139.5592,141.4419,98399.0
2018-12-21 10:30:00,151.74,151.81,150.67,150.81,53125.0,141.4326,141.4979,140.4353,140.5658,53125.0
2018-12-21 11:00:00,150.7,151.11,149.96,151.11,86170.0,140.4633,140.8454,139.7735,140.8454,86170.0
2018-12-21 11:30:00,151.15,151.9,151.09,151.33,74747.0,140.8827,141.5818,140.8268,141.0505,74747.0
2018-12-21 12:00:00,151.12,151.29,149.49,149.52,27861.0,140.8547,141.0132,139.3355,139.3634,27861.0
2018-12-21 12:30:00,149.6,150.84,149.23,149.88,24034.0,139.438,140.5938,139.0931,139.699,24034.0
2018-12-21 13:00:00,149.87,150.56,149.54,150.26,23994.0,139.6897,140.3328,139.3821,140.0532,23994.0
2018-12-21 13:30:00,150.36,150.92,150.06,150.3,24190.0,140.1464,140.6683,139.8667,140.0904,24190.0
2018-12-21 14:00:00,150.08,150.28,149.28,149.44,51772.0,139.8854,140.0718,139.1397,139.2889,51772.0
2018-12-21 14:30:00,149.47,149.56,148.77,149.06,51169.0,139.3168,139.4007,138.6644,138.9347,51169.0
2018-12-21 15:00:00,149.17,149.27,148.18,148.19,93667.0,139.0372,139.1304,138.1144,138.1238,93667.0
2018-12-21 15:30:00,148.19,148.79,148.0,148.45,171311.0,138.1238,138.683,137.9467,138.3661,171311.0
2018-12-24 09:30:00,149.14,150.49,147.04,147.45,61771.0,139.0092,140.2675,137.0519,137.434,61771.0
2018-12-24 10:00:00,147.55,148.51,147.16,147.32,34065.0,137.5272,138.422,137.1637,137.3129,34065.0
2018-12-24 10:30:00,147.62,149.64,147.62,149.26,21870.0,137.5925,139.4753,137.5925,139.1211,21870.0
2018-12-24 11:00:00,149.17,149.47,148.02,148.29,9286.0,139.0372,139.3168,137.9653,138.217,9286.0
2018-12-24 11:30:00,148.28,148.34,146.96,147.25,9335.0,138.2077,138.2636,136.9773,137.2476,9335.0
2018-12-24 12:00:00,147.25,147.54,146.03,146.62,23364.0,137.2476,137.5179,136.1105,136.6604,23364.0
2018-12-24 12:30:00,146.66,147.01,144.81,145.01,56568.0,136.6977,137.0239,134.9734,135.1598,56568.0
2018-12-26 09:30:00,146.49,146.49,145.07,145.27,28146.0,136.5392,136.5392,135.2157,135.4021,28146.0
2018-12-26 10:00:00,145.13,146.35,144.63,145.66,42712.0,135.2716,136.4088,134.8056,135.7656,42712.0
2018-12-26 10:30:00,145.4,145.76,144.5,145.39,31466.0,135.5233,135.8588,134.6844,135.514,31466.0
2018-12-26 11:00:00,145.49,147.0,145.4,146.84,26445.0,135.6072,137.0146,135.5233,136.8655,26445.0
2018-12-26 11:30:00,147.0,147.39,146.52,147.39,17908.0,137.0146,137.3781,136.5672,137.3781,17908.0
2018-12-26 12:00:00,147.76,148.86,147.46,147.91,25477.0,137.723,138.7483,137.4434,137.8628,25477.0
2018-12-26 12:30:00,147.94,148.87,147.76,148.69,28031.0,137.8908,138.7576,137.723,138.5898,28031.0
2018-12-26 13:00:00,148.77,148.95,148.06,148.21,52853.0,138.6644,138.8321,138.0026,138.1424,52853.0
2018-12-26 13:30:00,148.21,149.54,148.06,149.5,19068.0,138.1424,139.3821,138.0026,139.3448,19068.0
2018-12-26 14:00:00,149.66,149.82,148.98,149.43,24064.0,139.4939,139.643,138.8601,139.2795,24064.0
2018-12-26 14:30:00,149.41,149.89,149.33,149.66,29704.0,139.2609,139.7083,139.1863,139.4939,29704.0
2018-12-26 15:00:00,149.83,150.92,149.67,150.92,28033.0,139.6524,140.6683,139.5032,140.6683,28033.0
2018-12-26 15:30:00,150.99,153.01,150.9,152.81,125200.0,140.7336,142.6164,140.6497,142.4299,125200.0
2018-12-27 09:30:00,149.75,151.79,149.57,151.07,111825.0,139.5778,141.4792,139.41,140.8081,111825.0
2018-12-27 10:00:00,151.0,151.19,150.29,150.35,66877.0,140.7429,140.92,140.0811,140.137,66877.0
2018-12-27 10:30:00,150.12,150.69,149.92,149.95,32967.0,139.9227,140.454,139.7363,139.7642,32967.0
2018-12-27 11:00:00,149.81,151.16,149.73,151.14,34823.0,139.6337,140.892,139.5592,140.8734,34823.0
2018-12-27 11:30:00,151.38,151.79,151.22,151.47,24426.0,141.0971,141.4792,140.9479,141.181,24426.0
2018-12-27 12:00:00,151.38,151.39,150.5,150.52,14458.0,141.0971,141.1064,140.2769,140.2955,14458.0
2018-12-27 12:30:00,150.72,151.35,150.63,151.31,19130.0,140.4819,141.0691,140.398,141.0318,19130.0
2018-12-27 13:00:00,151.25,151.46,151.0,151.0,8487.0,140.9759,141.1716,140.7429,140.7429,8487.0
2018-12-27 13:30:00,151.0,151.18,149.88,150.11,14067.0,140.7429,140.9107,139.699,139.9133,14067.0
2018-12-27 14:00:00,149.96,150.5,149.94,150.48,27290.0,139.7735,140.2769,139.7549,140.2582,27290.0
2018-12-27 14:30:00,150.46,151.86,150.33,151.86,28668.0,140.2396,141.5445,140.1184,141.5445,28668.0
2018-12-27 15:00:00,151.78,153.31,151.48,153.31,34312.0,141.4699,142.896,141.1903,142.896,34312.0
2018-12-27 15:30:00,153.15,154.41,152.57,154.41,108189.0,142.7468,143.9213,142.2062,143.9213,108189.0
2018-12-28 09:30:00,157.54,157.69,156.56,157.16,122803.0,146.8386,146.9785,145.9252,146.4845,122803.0
2018-12-28 10:00:00,157.29,157.36,155.62,155.74,66810.0,146.6056,146.6709,145.0491,145.1609,66810.0
2018-12-28 10:30:00,155.79,156.5,155.46,156.11,65410.0,145.2075,145.8693,144.8999,145.5058,65410.0
2018-12-28 11:00:00,156.14,156.55,155.82,156.19,41418.0,145.5337,145.9159,145.2355,145.5803,41418.0
2018-12-28 11:30:00,156.24,156.68,155.91,156.31,23750.0,145.627,146.0371,145.3194,145.6922,23750.0
2018-12-28 12:00:00,156.32,156.61,156.11,156.53,7413.0,145.7015,145.9718,145.5058,145.8973,7413.0
2018-12-28 12:30:00,156.56,156.69,155.97,155.99,15479.0,145.9252,146.0464,145.3753,145.3939,15479.0
2018-12-28 13:00:00,156.03,156.22,155.57,155.57,12019.0,145.4312,145.6083,145.0025,145.0025,12019.0
2018-12-28 13:30:00,155.41,156.02,155.17,155.97,13315.0,144.8533,145.4219,144.6296,145.3753,13315.0
2018-12-28 14:00:00,156.06,156.85,156.04,156.7,16850.0,145.4592,146.1955,145.4405,146.0557,16850.0
2018-12-28 14:30:00,156.52,157.24,156.44,157.17,31181.0,145.8879,146.559,145.8134,146.4938,31181.0
2018-12-28 15:00:00,157.19,157.31,155.52,155.79,40298.0,146.5124,146.6243,144.9559,145.2075,40298.0
2018-12-28 15:30:00,155.46,155.68,154.76,155.11,97705.0,144.8999,145.105,144.2475,144.5737,97705.0
2018-12-31 09:30:00,156.04,157.03,155.53,155.66,17500.0,145.4405,146.3633,144.9652,145.0863,17500.0
2018-12-31 10:00:00,155.75,156.27,155.1,155.24,7491.0,145.1702,145.6549,144.5644,144.6949,7491.0
2018-12-31 10:30:00,155.24,155.29,154.07,154.13,13671.0,144.6949,144.7415,143.6044,143.6603,13671.0
2018-12-31 11:00:00,154.2,154.77,153.95,154.57,11267.0,143.7255,144.2568,143.4925,144.0704,11267.0
2018-12-31 11:30:00,154.81,154.81,154.15,154.47,9057.0,144.2941,144.2941,143.6789,143.9772,9057.0
2018-12-31 12:00:00,154.8,155.11,154.46,154.46,4511.0,144.2848,144.5737,143.9679,143.9679,4511.0
2018-12-31 12:30:00,154.66,155.57,154.56,154.71,30829.0,144.1543,145.0025,144.0611,144.2009,30829.0
2018-12-31 13:00:00,154.82,155.51,154.79,155.15,22182.0,144.3034,144.9465,144.2754,144.611,22182.0
2018-12-31 13:30:00,155.06,155.33,154.76,154.77,22270.0,144.5271,144.7788,144.2475,144.2568,22270.0
2018-12-31 14:00:00,154.83,155.03,154.41,154.57,13541.0,144.3127,144.4991,143.9213,144.0704,13541.0
2018-12-31 14:30:00,154.49,155.48,154.41,155.22,9574.0,143.9958,144.9186,143.9213,144.6762,9574.0
2018-12-31 15:00:00,155.01,155.71,155.01,155.5,21877.0,144.4805,145.133,144.4805,144.9372,21877.0
2018-12-31 15:30:00,155.48,155.98,154.65,155.63,59522.0,144.9186,145.3846,144.145,145.0584,59522.0
2019-01-02 09:30:00,154.33,156.37,153.84,156.11,107876.0,143.8467,145.7481,143.39,145.5058,107876.0
2019-01-02 10:00:00,156.02,156.66,155.61,156.26,71328.0,145.4219,146.0184,145.0397,145.6456,71328.0
2019-01-02 10:30:00,156.25,156.84,156.17,156.63,55806.0,145.6363,146.1862,145.5617,145.9905,55806.0
2019-01-02 11:00:00,156.59,157.03,155.91,156.06,90582.0,145.9532,146.3633,145.3194,145.4592,90582.0
2019-01-02 11:30:00,155.99,156.42,155.81,155.84,19703.0,145.3939,145.7947,145.2262,145.2541,19703.0
2019-01-02 12:00:00,155.77,155.92,155.43,155.65,4308.0,145.1889,145.3287,144.872,145.077,4308.0
2019-01-02 12:30:00,155.74,156.65,155.74,156.63,6307.0,145.1609,146.0091,145.1609,145.9905,6307.0
2019-01-02 13:00:00,156.63,156.94,156.39,156.65,2594.0,145.9905,146.2794,145.7668,146.0091,2594.0
2019-01-02 13:30:00,156.62,157.01,156.61,156.92,5216.0,145.9811,146.3446,145.9718,146.2608,5216.0
2019-01-02 14:00:00,156.99,157.11,156.34,156.82,11270.0,146.326,146.4379,145.7202,146.1676,11270.0
2019-01-02 14:30:00,156.93,157.25,156.51,156.7,14756.0,146.2701,146.5683,145.8786,146.0557,14756.0
2019-01-02 15:00:00,156.52,156.75,155.93,156.17,31935.0,145.8879,146.1023,145.338,145.5617,31935.0
2019-01-02 15:30:00,155.97,156.6,155.69,156.31,43003.0,145.3753,145.9625,145.1143,145.6922,43003.0
2019-01-03 09:30:00,151.11,152.22,149.68,150.23,100652.0,140.8454,141.88,139.5126,140.0252,100652.0
2019-01-03 10:00:00,150.23,150.32,149.2,149.6,99055.0,140.0252,140.1091,139.0652,139.438,99055.0
2019-01-03 10:30:00,149.55,150.0,148.84,149.8,105546.0,139.3914,139.8108,138.7296,139.6244,105546.0
2019-01-03 11:00:00,149.89,150.5,149.78,150.06,67045.0,139.7083,140.2769,139.6058,139.8667,67045.0
2019-01-03 11:30:00,150.13,150.75,149.65,149.76,91766.0,139.932,140.5099,139.4846,139.5871,91766.0
2019-01-03 12:00:00,149.75,150.0,148.38,148.47,33416.0,139.5778,139.8108,138.3009,138.3848,33416.0
2019-01-03 12:30:00,148.47,149.57,148.37,149.27,46079.0,138.3848,139.41,138.2915,139.1304,46079.0
2019-01-03 13:00:00,149.25,149.25,148.35,148.53,20473.0,139.1118,139.1118,138.2729,138.4407,20473.0
2019-01-03 13:30:00,148.48,149.3,148.45,148.54,33036.0,138.3941,139.1584,138.3661,138.45,33036.0
2019-01-03 14:00:00,148.49,149.1,148.49,149.01,22946.0,138.4034,138.972,138.4034,138.8881,22946.0
2019-01-03 14:30:00,149.01,149.24,147.76,147.95,26344.0,138.8881,139.1024,137.723,137.9001,26344.0
2019-01-03 15:00:00,148.0,148.23,147.53,148.0,44027.0,137.9467,138.1611,137.5086,137.9467,44027.0
2019-01-03 15:30:00,147.97,148.31,147.38,147.75,177697.0,137.9187,138.2356,137.3688,137.7137,177697.0
2019-01-04 09:30:00,150.65,151.29,150.04,150.78,104479.0,140.4167,141.0132,139.8481,140.5378,104479.0
2019-01-04 10:00:00,150.78,152.34,150.41,152.3,60138.0,140.5378,141.9919,140.193,141.9546,60138.0
2019-01-04 10:30:00,152.41,152.71,151.77,152.71,44011.0,142.0571,142.3367,141.4606,142.3367,44011.0
2019-01-04 11:00:00,152.71,153.3,152.43,152.63,54954.0,142.3367,142.8867,142.0758,142.2622,54954.0
2019-01-04 11:30:00,152.61,153.32,152.38,153.16,22419.0,142.2435,142.9053,142.0292,142.7562,22419.0
2019-01-04 12:00:00,153.41,154.04,152.98,153.47,13284.0,142.9892,143.5764,142.5884,143.0451,13284.0
2019-01-04 12:30:00,153.64,153.89,153.62,153.62,8070.0,143.2036,143.4366,143.1849,143.1849,8070.0
2019-01-04 13:00:00,153.88,154.49,153.83,154.13,6796.0,143.4273,143.9958,143.3807,143.6603,6796.0
2019-01-04 13:30:00,154.28,154.65,153.94,154.17,10723.0,143.8001,144.145,143.4832,143.6976,10723.0
2019-01-04 14:00:00,154.22,154.96,153.87,154.9,10301.0,143.7442,144.4339,143.4179,144.378,10301.0
2019-01-04 14:30:00,154.84,154.84,153.9,153.96,8476.0,144.322,144.322,143.4459,143.5018,8476.0
2019-01-04 15:00:00,153.91,154.41,153.56,153.56,18357.0,143.4552,143.9213,143.129,143.129,18357.0
2019-01-04 15:30:00,153.54,154.33,153.54,154.11,65026.0,143.1104,143.8467,143.1104,143.6416,65026.0
2019-01-07 09:30:00,156.47,156.94,155.82,156.47,129719.0,145.8413,146.2794,145.2355,145.8413,129719.0
2019-01-07 10:00:00,156.43,156.97,155.89,156.37,33604.0,145.804,146.3074,145.3007,145.7481,33604.0
2019-01-07 10:30:00,156.28,157.35,156.28,157.12,33532.0,145.6642,146.6616,145.6642,146.4472,33532.0
2019-01-07 11:00:00,157.07,157.38,156.91,157.19,70165.0,146.4006,146.6895,146.2514,146.5124,70165.0
2019-01-07 11:30:00,157.28,158.5,156.96,158.48,25711.0,146.5963,147.7334,146.298,147.7148,25711.0
2019-01-07 12:00:00,158.44,158.97,158.27,158.9,12412.0,147.6775,148.1715,147.5191,148.1063,12412.0
2019-01-07 12:30:00,158.85,159.26,158.8,158.8,19904.0,148.0597,148.4418,148.0131,148.0131,19904.0
2019-01-07 13:00:00,158.9,159.03,158.58,158.58,11626.0,148.1063,148.2274,147.808,147.808,11626.0
2019-01-07 13:30:00,158.59,158.8,158.13,158.27,12117.0,147.8173,148.0131,147.3886,147.5191,12117.0
2019-01-07 14:00:00,158.28,158.46,157.76,158.18,17235.0,147.5284,147.6962,147.0437,147.4352,17235.0
2019-01-07 14:30:00,158.1,158.33,157.41,157.42,13664.0,147.3606,147.575,146.7175,146.7268,13664.0
2019-01-07 15:00:00,157.48,158.03,157.48,157.98,16886.0,146.7827,147.2954,146.7827,147.2488,16886.0
2019-01-07 15:30:00,157.96,157.96,157.39,157.59,50235.0,147.2301,147.2301,146.6988,146.8852,50235.0
2019-01-08 09:30:00,158.5,158.77,157.02,157.02,70930.0,147.7334,147.9851,146.354,146.354,70930.0
2019-01-08 10:00:00,157.06,157.43,155.98,156.5,38484.0,146.3913,146.7361,145.3846,145.8693,38484.0
2019-01-08 10:30:00,156.54,156.62,155.66,156.14,40861.0,145.9066,145.9811,145.0863,145.5337,40861.0
2019-01-08 11:00:00,156.22,156.93,155.95,155.95,26085.0,145.6083,146.2701,145.3567,145.3567,26085.0
2019-01-08 11:30:00,155.89,155.92,155.55,155.83,26023.0,145.3007,145.3287,144.9838,145.2448,26023.0
2019-01-08 12:00:00,156.0,157.02,155.99,156.79,9747.0,145.4033,146.354,145.3939,146.1396,9747.0
2019-01-08 12:30:00,156.77,156.94,156.25,156.37,12463.0,146.1209,146.2794,145.6363,145.7481,12463.0
2019-01-08 13:00:00,156.42,156.85,156.3,156.6,22900.0,145.7947,146.1955,145.6829,145.9625,22900.0
2019-01-08 13:30:00,156.52,156.75,156.09,156.7,11986.0,145.8879,146.1023,145.4871,146.0557,11986.0
2019-01-08 14:00:00,156.53,156.61,156.31,156.31,19365.0,145.8973,145.9718,145.6922,145.6922,19365.0
2019-01-08 14:30:00,156.48,156.64,156.35,156.44,15359.0,145.8506,145.9998,145.7295,145.8134,15359.0
2019-01-08 15:00:00,156.38,156.45,155.93,156.2,24304.0,145.7574,145.8227,145.338,145.5897,24304.0
2019-01-08 15:30:00,156.2,156.8,156.05,156.43,88455.0,145.5897,146.1489,145.4499,145.804,88455.0
2019-01-09 09:30:00,161.9,162.83,161.28,162.71,97337.0,150.9025,151.7693,150.3246,151.6575,97337.0
2019-01-09 10:00:00,162.69,162.92,161.88,162.45,75162.0,151.6388,151.8532,150.8838,151.4151,75162.0
2019-01-09 10:30:00,162.37,162.37,160.97,161.62,104890.0,151.3406,151.3406,150.0357,150.6415,104890.0
2019-01-09 11:00:00,161.53,163.01,161.45,162.89,60088.0,150.5576,151.9371,150.483,151.8252,60088.0
2019-01-09 11:30:00,162.82,162.85,162.06,162.33,33262.0,151.76,151.7879,151.0516,151.3033,33262.0
2019-01-09 12:00:00,162.39,162.86,162.26,162.76,10175.0,151.3592,151.7973,151.238,151.7041,10175.0
2019-01-09 12:30:00,162.9,163.26,162.61,163.21,10996.0,151.8346,152.1701,151.5643,152.1235,10996.0
2019-01-09 13:00:00,163.15,163.44,162.94,163.18,12251.0,152.0676,152.3379,151.8718,152.0955,12251.0
2019-01-09 13:30:00,163.19,163.27,162.7,163.09,12900.0,152.1049,152.1794,151.6481,152.0116,12900.0
2019-01-09 14:00:00,163.08,163.63,162.51,162.8,20922.0,152.0023,152.515,151.471,151.7413,20922.0
2019-01-09 14:30:00,162.75,163.36,162.73,163.24,14732.0,151.6947,152.2633,151.6761,152.1515,14732.0
2019-01-09 15:00:00,163.15,163.62,163.11,163.53,27967.0,152.0676,152.5056,152.0303,152.4218,27967.0
2019-01-09 15:30:00,163.47,163.51,162.45,162.88,113351.0,152.3658,152.4031,151.4151,151.8159,113351.0
2019-01-10 09:30:00,161.29,161.46,160.51,160.76,51494.0,150.3339,150.4924,149.6069,149.8399,51494.0
2019-01-10 10:00:00,160.73,161.71,160.72,161.6,95857.0,149.812,150.7254,149.8026,150.6229,95857.0
2019-01-10 10:30:00,161.72,161.87,161.25,161.74,55554.0,150.7347,150.8745,150.2966,150.7533,55554.0
2019-01-10 11:00:00,161.82,161.96,161.09,161.09,36025.0,150.8279,150.9584,150.1475,150.1475,36025.0
2019-01-10 11:30:00,161.15,161.64,161.07,161.53,58915.0,150.2034,150.6601,150.1289,150.5576,58915.0
2019-01-10 12:00:00,161.53,161.9,161.18,161.89,18242.0,150.5576,150.9025,150.2314,150.8932,18242.0
2019-01-10 12:30:00,161.8,162.7,161.79,162.24,29029.0,150.8093,151.6481,150.8,151.2194,29029.0
2019-01-10 13:00:00,162.24,162.27,161.29,161.61,18663.0,151.2194,151.2473,150.3339,150.6322,18663.0
2019-01-10 13:30:00,161.7,161.98,161.45,161.85,46155.0,150.7161,150.977,150.483,150.8559,46155.0
2019-01-10 14:00:00,161.89,162.46,161.88,162.0,17908.0,150.8932,151.4244,150.8838,150.9957,17908.0
2019-01-10 14:30:00,162.12,162.35,161.77,162.1,25104.0,151.1075,151.3219,150.7813,151.0889,25104.0
2019-01-10 15:00:00,162.1,162.36,161.86,162.32,19729.0,151.0889,151.3312,150.8652,151.2939,19729.0
2019-01-10 15:30:00,162.32,163.05,162.11,162.49,110262.0,151.2939,151.9744,151.0982,151.4524,110262.0
2019-01-11 09:30:00,161.42,161.92,161.2,161.55,59067.0,150.4551,150.9211,150.25,150.5763,59067.0
2019-01-11 10:00:00,161.55,162.15,160.99,161.13,27625.0,150.5763,151.1355,150.0543,150.1848,27625.0
2019-01-11 10:30:00,161.09,161.57,160.99,161.46,31561.0,150.1475,150.5949,150.0543,150.4924,31561.0
2019-01-11 11:00:00,161.61,161.61,160.9,160.98,20998.0,150.6322,150.6322,149.9704,150.045,20998.0
2019-01-11 11:30:00,160.95,161.77,160.87,161.77,19066.0,150.017,150.7813,149.9424,150.7813,19066.0
2019-01-11 12:00:00,161.65,162.77,161.65,162.66,14268.0,150.6695,151.7134,150.6695,151.6109,14268.0
2019-01-11 12:30:00,162.78,163.37,162.6,162.9,27067.0,151.7227,152.2726,151.5549,151.8346,27067.0
2019-01-11 13:00:00,162.9,162.9,162.12,162.17,8531.0,151.8346,151.8346,151.1075,151.1541,8531.0
2019-01-11 13:30:00,162.28,162.43,162.14,162.37,14383.0,151.2567,151.3965,151.1262,151.3406,14383.0
2019-01-11 14:00:00,162.28,162.33,162.0,162.07,24123.0,151.2567,151.3033,150.9957,151.0609,24123.0
2019-01-11 14:30:00,162.05,162.29,161.63,161.72,29739.0,151.0423,151.266,150.6508,150.7347,29739.0
2019-01-11 15:00:00,161.68,161.94,161.65,161.85,25908.0,150.6974,150.9398,150.6695,150.8559,25908.0
2019-01-11 15:30:00,161.82,162.22,161.81,161.97,59270.0,150.8279,151.2007,150.8186,150.9677,59270.0
2019-01-14 09:30:00,160.08,160.35,158.89,159.09,88089.0,149.2061,149.4578,148.0969,148.2834,88089.0
2019-01-14 10:00:00,159.06,159.62,158.84,159.16,39481.0,148.2554,148.7774,148.0503,148.3486,39481.0
2019-01-14 10:30:00,159.14,159.52,158.61,158.92,36274.0,148.33,148.6841,147.836,148.1249,36274.0
2019-01-14 11:00:00,158.88,159.18,158.26,158.96,24016.0,148.0876,148.3672,147.5097,148.1622,24016.0
2019-01-14 11:30:00,158.78,159.54,158.77,159.32,65722.0,147.9944,148.7028,147.9851,148.4977,65722.0
2019-01-14 12:00:00,159.4,160.06,159.31,159.86,20640.0,148.5723,149.1875,148.4884,149.0011,20640.0
2019-01-14 12:30:00,159.85,160.12,159.78,160.05,32791.0,148.9917,149.2434,148.9265,149.1781,32791.0
2019-01-14 13:00:00,160.04,160.21,159.82,160.14,13780.0,149.1688,149.3273,148.9638,149.262,13780.0
2019-01-14 13:30:00,160.09,160.2,160.03,160.03,5762.0,149.2154,149.318,149.1595,149.1595,5762.0
2019-01-14 14:00:00,159.82,159.91,159.3,159.37,11586.0,148.9638,149.0477,148.4791,148.5443,11586.0
2019-01-14 14:30:00,159.38,159.71,159.33,159.46,36122.0,148.5537,148.8612,148.5071,148.6282,36122.0
2019-01-14 15:00:00,159.52,159.64,159.35,159.46,33336.0,148.6841,148.796,148.5257,148.6282,33336.0
2019-01-14 15:30:00,159.43,159.65,158.62,158.69,151008.0,148.6003,148.8053,147.8453,147.9105,151008.0
2019-01-15 09:30:00,158.95,160.37,158.88,160.37,54052.0,148.1529,149.4764,148.0876,149.4764,54052.0
2019-01-15 10:00:00,160.39,160.89,159.94,160.25,32617.0,149.4951,149.9611,149.0756,149.3646,32617.0
2019-01-15 10:30:00,160.25,160.57,159.97,160.18,25712.0,149.3646,149.6628,149.1036,149.2993,25712.0
2019-01-15 11:00:00,160.0,160.09,159.11,159.14,29291.0,149.1315,149.2154,148.302,148.33,29291.0
2019-01-15 11:30:00,159.09,159.61,158.92,159.56,16531.0,148.2834,148.768,148.1249,148.7214,16531.0
2019-01-15 12:00:00,159.56,159.92,159.52,159.7,8264.0,148.7214,149.057,148.6841,148.8519,8264.0
2019-01-15 12:30:00,159.76,159.77,159.33,159.42,9104.0,148.9078,148.9172,148.5071,148.5909,9104.0
2019-01-15 13:00:00,159.34,159.57,159.13,159.38,14551.0,148.5164,148.7308,148.3206,148.5537,14551.0
2019-01-15 13:30:00,159.4,159.49,159.15,159.45,19098.0,148.5723,148.6562,148.3393,148.6189,19098.0
2019-01-15 14:00:00,159.45,159.5,158.43,158.57,9186.0,148.6189,148.6655,147.6682,147.7987,9186.0
2019-01-15 14:30:00,158.41,158.94,158.28,158.91,10259.0,147.6495,148.1435,147.5284,148.1156,10259.0
2019-01-15 15:00:00,158.91,159.12,158.72,158.89,16465.0,148.1156,148.3113,147.9385,148.0969,16465.0
2019-01-15 15:30:00,158.89,159.73,158.77,159.24,99573.0,148.0969,148.8799,147.9851,148.4232,99573.0
2019-01-16 09:30:00,159.07,159.39,158.58,159.28,91816.0,148.2647,148.563,147.808,148.4605,91816.0
2019-01-16 10:00:00,159.29,159.36,158.44,158.57,24628.0,148.4698,148.535,147.6775,147.7987,24628.0
2019-01-16 10:30:00,158.56,158.6,158.06,158.42,15488.0,147.7894,147.8266,147.3233,147.6589,15488.0
2019-01-16 11:00:00,158.47,158.93,158.21,158.67,26156.0,147.7055,148.1342,147.4631,147.8919,26156.0
2019-01-16 11:30:00,158.61,158.87,158.13,158.3,19140.0,147.836,148.0783,147.3886,147.547,19140.0
2019-01-16 12:00:00,158.31,158.42,157.71,157.99,17829.0,147.5563,147.6589,146.9971,147.2581,17829.0
2019-01-16 12:30:00,157.74,158.12,157.62,157.92,5818.0,147.0251,147.3792,146.9132,147.1928,5818.0
2019-01-16 13:00:00,157.78,157.92,157.6,157.92,12862.0,147.0623,147.1928,146.8946,147.1928,12862.0
2019-01-16 13:30:00,157.82,158.06,157.73,157.9,6053.0,147.0996,147.3233,147.0157,147.1742,6053.0
2019-01-16 14:00:00,158.06,158.26,157.8,158.26,9143.0,147.3233,147.5097,147.081,147.5097,9143.0
2019-01-16 14:30:00,158.28,158.64,157.84,157.87,53265.0,147.5284,147.8639,147.1183,147.1462,53265.0
2019-01-16 15:00:00,157.83,158.29,157.65,158.03,24641.0,147.1089,147.5377,146.9412,147.2954,24641.0
2019-01-16 15:30:00,158.05,158.09,157.19,157.27,116165.0,147.314,147.3513,146.5124,146.587,116165.0
2019-01-17 09:30:00,155.77,156.46,155.22,155.99,135278.0,145.1889,145.832,144.6762,145.3939,135278.0
2019-01-17 10:00:00,155.98,156.66,155.98,156.51,105140.0,145.3846,146.0184,145.3846,145.8786,105140.0
2019-01-17 10:30:00,156.5,156.6,156.09,156.56,39302.0,145.8693,145.9625,145.4871,145.9252,39302.0
2019-01-17 11:00:00,156.59,156.72,156.34,156.5,70457.0,145.9532,146.0743,145.7202,145.8693,70457.0
2019-01-17 11:30:00,156.53,156.9,156.47,156.68,18274.0,145.8973,146.2421,145.8413,146.0371,18274.0
2019-01-17 12:00:00,156.72,157.0,156.47,156.71,17174.0,146.0743,146.3353,145.8413,146.065,17174.0
2019-01-17 12:30:00,156.71,156.82,156.47,156.52,11303.0,146.065,146.1676,145.8413,145.8879,11303.0
2019-01-17 13:00:00,156.54,156.95,156.53,156.8,19981.0,145.9066,146.2887,145.8973,146.1489,19981.0
2019-01-17 13:30:00,156.81,156.88,156.44,156.69,10019.0,146.1582,146.2235,145.8134,146.0464,10019.0
2019-01-17 14:00:00,156.62,156.69,156.26,156.32,11272.0,145.9811,146.0464,145.6456,145.7015,11272.0
2019-01-17 14:30:00,156.33,158.63,156.22,157.33,109213.0,145.7108,147.8546,145.6083,146.6429,109213.0
2019-01-17 15:00:00,157.35,157.51,156.94,157.51,81946.0,146.6616,146.8107,146.2794,146.8107,81946.0
2019-01-17 15:30:00,157.52,158.11,157.23,157.53,92276.0,146.82,147.3699,146.5497,146.8293,92276.0
2019-01-18 09:30:00,159.13,159.75,158.86,159.59,158246.0,148.3206,148.8985,148.069,148.7494,158246.0
2019-01-18 10:00:00,159.75,160.82,159.28,160.49,113409.0,148.8985,149.8958,148.4605,149.5883,113409.0
2019-01-18 10:30:00,160.48,161.78,160.47,161.71,73001.0,149.5789,150.7906,149.5696,150.7254,73001.0
2019-01-18 11:00:00,161.75,162.54,161.47,162.43,101008.0,150.7627,151.499,150.5017,151.3965,101008.0
2019-01-18 11:30:00,162.51,163.42,162.08,163.42,49369.0,151.471,152.3192,151.0703,152.3192,49369.0
2019-01-18 12:00:00,163.42,163.99,163.11,163.99,41186.0,152.3192,152.8505,152.0303,152.8505,41186.0
2019-01-18 12:30:00,163.9,163.96,163.51,163.68,36408.0,152.7666,152.8225,152.4031,152.5616,36408.0
2019-01-18 13:00:00,163.73,163.76,163.06,163.06,49910.0,152.6082,152.6361,151.9837,151.9837,49910.0
2019-01-18 13:30:00,163.09,163.78,162.89,163.7,26313.0,152.0116,152.6548,151.8252,152.5802,26313.0
2019-01-18 14:00:00,163.91,164.01,163.17,163.32,40603.0,152.7759,152.8692,152.0862,152.226,40603.0
2019-01-18 14:30:00,163.34,163.53,163.1,163.44,61383.0,152.2447,152.4218,152.021,152.3379,61383.0
2019-01-18 15:00:00,163.38,163.43,162.96,163.02,29590.0,152.2819,152.3285,151.8905,151.9464,29590.0
2019-01-18 15:30:00,163.01,163.04,162.16,162.7,337719.0,151.9371,151.965,151.1448,151.6481,337719.0
2019-01-22 09:30:00,160.9,161.0,159.35,159.62,196605.0,149.9704,150.0636,148.5257,148.7774,196605.0
2019-01-22 10:00:00,159.74,159.85,159.08,159.51,56253.0,148.8892,148.9917,148.274,148.6748,56253.0
2019-01-22 10:30:00,159.5,160.28,159.45,159.82,46764.0,148.6655,149.3925,148.6189,148.9638,46764.0
2019-01-22 11:00:00,159.72,160.88,159.66,160.46,51359.0,148.8706,149.9518,148.8146,149.5603,51359.0
2019-01-22 11:30:00,160.38,160.6,159.22,159.33,41329.0,149.4857,149.6908,148.4045,148.5071,41329.0
2019-01-22 12:00:00,159.33,159.69,159.18,159.27,21229.0,148.5071,148.8426,148.3672,148.4511,21229.0
2019-01-22 12:30:00,159.24,159.8,159.24,159.36,14142.0,148.4232,148.9451,148.4232,148.535,14142.0
2019-01-22 13:00:00,159.4,159.4,158.34,158.95,51593.0,148.5723,148.5723,147.5843,148.1529,51593.0
2019-01-22 13:30:00,158.92,159.48,158.72,159.22,22552.0,148.1249,148.6469,147.9385,148.4045,22552.0
2019-01-22 14:00:00,159.22,159.57,158.89,159.0,23928.0,148.4045,148.7308,148.0969,148.1995,23928.0
2019-01-22 14:30:00,159.04,159.13,158.36,158.45,33073.0,148.2368,148.3206,147.6029,147.6868,33073.0
2019-01-22 15:00:00,158.52,158.71,157.97,158.55,36211.0,147.7521,147.9292,147.2394,147.78,36211.0
2019-01-22 15:30:00,158.52,159.55,158.31,159.35,130741.0,147.7521,148.7121,147.5563,148.5257,130741.0
2019-01-23 09:30:00,163.33,163.73,161.91,163.4,215957.0,152.2353,152.6082,150.9118,152.3006,215957.0
2019-01-23 10:00:00,163.45,164.05,162.51,162.58,89874.0,152.3472,152.9064,151.471,151.5363,89874.0
2019-01-23 10:30:00,162.49,163.45,162.17,163.4,83170.0,151.4524,152.3472,151.1541,152.3006,83170.0
2019-01-23 11:00:00,163.33,163.83,161.47,161.71,87589.0,152.2353,152.7014,150.5017,150.7254,87589.0
2019-01-23 11:30:00,161.71,162.36,160.73,161.11,73748.0,150.7254,151.3312,149.812,150.1661,73748.0
2019-01-23 12:00:00,161.18,161.43,160.66,161.12,34226.0,150.2314,150.4644,149.7467,150.1755,34226.0
2019-01-23 12:30:00,161.07,162.08,160.94,161.59,27571.0,150.1289,151.0703,150.0077,150.6135,27571.0
2019-01-23 13:00:00,161.53,162.51,161.16,162.21,30406.0,150.5576,151.471,150.2127,151.1914,30406.0
2019-01-23 13:30:00,162.11,162.77,162.1,162.6,26580.0,151.0982,151.7134,151.0889,151.5549,26580.0
2019-01-23 14:00:00,162.54,162.92,161.69,161.7,68175.0,151.499,151.8532,150.7067,150.7161,68175.0
2019-01-23 14:30:00,161.7,161.7,160.83,161.2,54459.0,150.7161,150.7161,149.9052,150.25,54459.0
2019-01-23 15:00:00,161.17,162.25,161.13,162.16,59116.0,150.2221,151.2287,150.1848,151.1448,59116.0
2019-01-23 15:30:00,162.22,162.31,161.84,162.11,95408.0,151.2007,151.2846,150.8466,151.0982,95408.0
2019-01-24 09:30:00,167.65,169.54,167.53,169.28,164201.0,156.2619,158.0235,156.15,157.7812,164201.0
2019-01-24 10:00:00,169.13,169.23,167.97,168.73,101874.0,157.6414,157.7346,156.5602,157.2685,101874.0
2019-01-24 10:30:00,168.71,168.83,168.01,168.51,130458.0,157.2499,157.3617,156.5974,157.0635,130458.0
2019-01-24 11:00:00,168.49,169.07,168.41,168.74,172455.0,157.0448,157.5854,156.9703,157.2779,172455.0
2019-01-24 11:30:00,168.77,169.34,168.59,168.89,79015.0,157.3058,157.8371,157.138,157.4177,79015.0
2019-01-24 12:00:00,168.87,169.05,168.32,168.52,32382.0,157.399,157.5668,156.8864,157.0728,32382.0
2019-01-24 12:30:00,168.5,168.63,167.84,168.04,18405.0,157.0542,157.1753,156.439,156.6254,18405.0
2019-01-24 13:00:00,168.06,168.06,167.29,167.63,41210.0,156.644,156.644,155.9263,156.2433,41210.0
2019-01-24 13:30:00,167.59,168.28,167.57,168.03,25887.0,156.206,156.8491,156.1873,156.6161,25887.0
2019-01-24 14:00:00,168.05,168.64,167.96,168.64,20641.0,156.6347,157.1846,156.5508,157.1846,20641.0
2019-01-24 14:30:00,168.55,168.93,168.47,168.93,30347.0,157.1008,157.4549,157.0262,157.4549,30347.0
2019-01-24 15:00:00,168.83,169.23,168.82,168.89,33299.0,157.3617,157.7346,157.3524,157.4177,33299.0
2019-01-24 15:30:00,168.89,169.26,168.49,168.78,126509.0,157.4177,157.7625,157.0448,157.3151,126509.0
2019-01-25 09:30:00,173.19,174.49,172.63,174.38,219376.0,161.4256,162.6373,160.9036,162.5347,219376.0
2019-01-25 10:00:00,174.33,175.64,174.29,175.42,117620.0,162.4881,163.7092,162.4509,163.5041,117620.0
2019-01-25 10:30:00,175.5,176.33,175.43,176.27,119491.0,163.5787,164.3523,163.5134,164.2964,119491.0
2019-01-25 11:00:00,176.32,176.37,175.43,176.04,64642.0,164.343,164.3896,163.5134,164.082,64642.0
2019-01-25 11:30:00,175.94,176.1,175.44,175.44,46811.0,163.9888,164.1379,163.5227,163.5227,46811.0
2019-01-25 12:00:00,175.46,176.34,175.2,176.08,23800.0,163.5414,164.3616,163.299,164.1193,23800.0
2019-01-25 12:30:00,176.07,176.42,175.66,176.39,25711.0,164.1099,164.4362,163.7278,164.4082,25711.0
2019-01-25 13:00:00,176.57,176.69,176.2,176.61,23817.0,164.576,164.6878,164.2311,164.6133,23817.0
2019-01-25 13:30:00,176.52,176.7,176.26,176.47,23918.0,164.5294,164.6971,164.287,164.4828,23918.0
2019-01-25 14:00:00,176.44,176.81,176.16,176.16,32554.0,164.4548,164.7997,164.1938,164.1938,32554.0
2019-01-25 14:30:00,176.28,176.8,176.11,176.7,29381.0,164.3057,164.7904,164.1472,164.6971,29381.0
2019-01-25 15:00:00,176.57,176.79,176.4,176.5,48471.0,164.576,164.781,164.4175,164.5107,48471.0
2019-01-25 15:30:00,176.52,176.84,176.28,176.77,214549.0,164.5294,164.8276,164.3057,164.7624,214549.0
2019-01-28 09:30:00,171.71,173.1,171.24,173.04,212628.0,160.0461,161.3417,159.608,161.2858,212628.0
2019-01-28 10:00:00,172.93,174.54,172.64,174.5,57532.0,161.1832,162.6839,160.9129,162.6466,57532.0
2019-01-28 10:30:00,174.54,175.32,174.34,175.12,80794.0,162.6839,163.4109,162.4975,163.2245,80794.0
2019-01-28 11:00:00,175.01,175.43,174.8,175.21,43700.0,163.1219,163.5134,162.9262,163.3084,43700.0
2019-01-28 11:30:00,175.26,175.39,174.01,174.01,40102.0,163.355,163.4761,162.1899,162.1899,40102.0
2019-01-28 12:00:00,173.79,174.26,173.7,174.11,84228.0,161.9848,162.4229,161.9009,162.2831,84228.0
2019-01-28 12:30:00,174.07,174.14,173.75,173.87,133123.0,162.2458,162.311,161.9475,162.0594,133123.0
2019-01-28 13:00:00,173.88,174.79,173.8,174.48,53786.0,162.0687,162.9169,161.9941,162.6279,53786.0
2019-01-28 13:30:00,174.53,174.72,174.22,174.4,8264.0,162.6746,162.8516,162.3856,162.5534,8264.0
2019-01-28 14:00:00,174.38,174.41,173.92,174.07,48264.0,162.5347,162.5627,162.106,162.2458,48264.0
2019-01-28 14:30:00,174.02,175.05,174.02,174.53,47060.0,162.1992,163.1592,162.1992,162.6746,47060.0
2019-01-28 15:00:00,174.51,174.84,174.31,174.64,45611.0,162.6559,162.9635,162.4695,162.7771,45611.0
2019-01-28 15:30:00,174.7,174.73,174.11,174.15,143533.0,162.833,162.861,162.2831,162.3204,143533.0
2019-01-29 09:30:00,174.44,174.63,173.43,173.62,97660.0,162.5907,162.7678,161.6493,161.8264,97660.0
2019-01-29 10:00:00,173.7,174.02,173.23,173.9,24891.0,161.9009,162.1992,161.4629,162.0873,24891.0
2019-01-29 10:30:00,174.05,174.09,172.33,172.65,35179.0,162.2272,162.2644,160.624,160.9223,35179.0
2019-01-29 11:00:00,172.74,173.28,172.61,172.81,33920.0,161.0061,161.5095,160.885,161.0714,33920.0
2019-01-29 11:30:00,173.04,173.42,172.94,173.13,21063.0,161.2858,161.64,161.1926,161.3696,21063.0
2019-01-29 12:00:00,173.12,174.02,173.02,173.98,21842.0,161.3603,162.1992,161.2671,162.1619,21842.0
2019-01-29 12:30:00,173.9,174.46,173.83,174.17,55874.0,162.0873,162.6093,162.0221,162.339,55874.0
2019-01-29 13:00:00,174.04,174.28,173.95,174.23,79912.0,162.2178,162.4415,162.1339,162.3949,79912.0
2019-01-29 13:30:00,174.22,174.32,173.93,174.04,14731.0,162.3856,162.4788,162.1153,162.2178,14731.0
2019-01-29 14:00:00,174.14,174.23,173.71,173.9,44027.0,162.311,162.3949,161.9103,162.0873,44027.0
2019-01-29 14:30:00,173.85,174.09,173.71,173.86,43061.0,162.0407,162.2644,161.9103,162.0501,43061.0
2019-01-29 15:00:00,173.93,174.56,173.87,174.51,49501.0,162.1153,162.7025,162.0594,162.6559,49501.0
2019-01-29 15:30:00,174.49,174.78,174.4,174.63,121916.0,162.6373,162.9076,162.5534,162.7678,121916.0
2019-01-30 09:30:00,175.12,176.26,174.55,174.64,110458.0,163.2245,164.287,162.6932,162.7771,110458.0
2019-01-30 10:00:00,174.74,174.75,173.82,174.41,22347.0,162.8703,162.8796,162.0128,162.5627,22347.0
2019-01-30 10:30:00,174.43,174.62,174.08,174.47,23753.0,162.5813,162.7584,162.2551,162.6186,23753.0
2019-01-30 11:00:00,174.48,174.86,173.74,174.02,49114.0,162.6279,162.9821,161.9382,162.1992,49114.0
2019-01-30 11:30:00,173.94,174.7,173.88,174.48,32089.0,162.1246,162.833,162.0687,162.6279,32089.0
2019-01-30 12:00:00,174.55,174.72,174.24,174.59,6612.0,162.6932,162.8516,162.4042,162.7305,6612.0
2019-01-30 12:30:00,174.54,174.64,174.24,174.43,16296.0,162.6839,162.7771,162.4042,162.5813,16296.0
2019-01-30 13:00:00,174.34,174.44,174.17,174.28,13278.0,162.4975,162.5907,162.339,162.4415,13278.0
2019-01-30 13:30:00,174.31,174.8,174.24,174.7,19845.0,162.4695,162.9262,162.4042,162.833,19845.0
2019-01-30 14:00:00,174.78,177.2,174.77,176.56,40159.0,162.9076,165.1632,162.8982,164.5667,40159.0
2019-01-30 14:30:00,176.47,177.5,176.45,177.43,34878.0,164.4828,165.4428,164.4641,165.3776,34878.0
2019-01-30 15:00:00,177.43,177.59,176.83,177.37,48247.0,165.3776,165.5267,164.8183,165.3216,48247.0
2019-01-30 15:30:00,177.41,177.58,176.87,177.14,87033.0,165.3589,165.5174,164.8556,165.1073,87033.0
2019-01-31 09:30:00,174.71,175.05,174.26,174.76,61899.0,162.8423,163.1592,162.4229,162.8889,61899.0
2019-01-31 10:00:00,174.68,175.37,174.53,174.99,85872.0,162.8144,163.4575,162.6746,163.1033,85872.0
2019-01-31 10:30:00,175.02,175.49,174.87,175.28,24867.0,163.1313,163.5693,162.9915,163.3736,24867.0
2019-01-31 11:00:00,175.25,175.7,175.06,175.44,27547.0,163.3456,163.7651,163.1685,163.5227,27547.0
2019-01-31 11:30:00,175.43,176.47,175.22,176.3,42684.0,163.5134,164.4828,163.3177,164.3243,42684.0
2019-01-31 12:00:00,176.23,176.5,175.97,176.27,8515.0,164.2591,164.5107,164.0167,164.2964,8515.0
2019-01-31 12:30:00,176.33,176.51,175.9,175.98,6247.0,164.3523,164.5201,163.9515,164.0261,6247.0
2019-01-31 13:00:00,175.92,176.06,175.69,175.75,12062.0,163.9701,164.1006,163.7558,163.8117,12062.0
2019-01-31 13:30:00,175.67,175.67,175.15,175.52,13544.0,163.7371,163.7371,163.2524,163.5973,13544.0
2019-01-31 14:00:00,175.53,175.58,175.04,175.22,13796.0,163.6066,163.6532,163.1499,163.3177,13796.0
2019-01-31 14:30:00,175.28,175.29,174.7,174.84,25290.0,163.3736,163.3829,162.833,162.9635,25290.0
2019-01-31 15:00:00,174.79,174.83,174.29,174.38,26359.0,162.9169,162.9542,162.4509,162.5347,26359.0
2019-01-31 15:30:00,174.43,175.19,174.37,175.04,63438.0,162.5813,163.2897,162.5254,163.1499,63438.0
2019-02-01 09:30:00,176.79,177.04,176.18,176.65,69860.0,164.781,165.0141,164.2125,164.6505,69860.0
2019-02-01 10:00:00,176.6,177.18,176.35,177.07,32859.0,164.6039,165.1445,164.3709,165.042,32859.0
2019-02-01 10:30:00,177.11,177.53,177.0,177.24,64910.0,165.0793,165.4708,164.9768,165.2005,64910.0
2019-02-01 11:00:00,177.33,178.16,177.1,178.13,76957.0,165.2844,166.058,165.07,166.03,76957.0
2019-02-01 11:30:00,178.09,178.63,178.09,178.57,20427.0,165.9927,166.496,165.9927,166.4401,20427.0
2019-02-01 12:00:00,178.52,178.54,177.91,178.22,7485.0,166.3935,166.4122,165.825,166.1139,7485.0
2019-02-01 12:30:00,178.07,178.31,177.9,178.11,20027.0,165.9741,166.1978,165.8156,166.0114,20027.0
2019-02-01 13:00:00,178.11,178.39,177.68,178.0,14915.0,166.0114,166.2723,165.6106,165.9088,14915.0
2019-02-01 13:30:00,177.98,178.35,177.79,178.1,14162.0,165.8902,166.2351,165.7131,166.002,14162.0
2019-02-01 14:00:00,178.22,178.22,177.73,177.92,13116.0,166.1139,166.1139,165.6572,165.8343,13116.0
2019-02-01 14:30:00,177.87,178.08,177.8,177.82,24206.0,165.7877,165.9834,165.7224,165.7411,24206.0
2019-02-01 15:00:00,177.87,178.15,177.78,178.15,23940.0,165.7877,166.0487,165.7038,166.0487,23940.0
2019-02-01 15:30:00,178.1,178.5,178.01,178.33,80761.0,166.002,166.3749,165.9182,166.2164,80761.0
2019-02-04 09:30:00,178.42,178.76,177.93,178.01,44875.0,166.3003,166.6172,165.8436,165.9182,44875.0
2019-02-04 10:00:00,177.92,178.35,177.86,178.24,42203.0,165.8343,166.2351,165.7784,166.1325,42203.0
2019-02-04 10:30:00,178.21,178.45,177.93,178.19,23343.0,166.1046,166.3283,165.8436,166.0859,23343.0
2019-02-04 11:00:00,178.28,178.44,178.19,178.24,17109.0,166.1698,166.319,166.0859,166.1325,17109.0
2019-02-04 11:30:00,178.35,178.99,178.35,178.97,13974.0,166.2351,166.8316,166.2351,166.813,13974.0
2019-02-04 12:00:00,178.99,179.38,178.88,178.97,13153.0,166.8316,167.1951,166.7291,166.813,13153.0
2019-02-04 12:30:00,179.04,179.07,178.6,178.6,4726.0,166.8782,166.9062,166.4681,166.4681,4726.0
2019-02-04 13:00:00,178.48,178.79,178.48,178.57,9382.0,166.3562,166.6452,166.3562,166.4401,9382.0
2019-02-04 13:30:00,178.56,179.07,178.55,179.0,4300.0,166.4308,166.9062,166.4215,166.8409,4300.0
2019-02-04 14:00:00,178.99,179.25,178.99,179.19,18592.0,166.8316,167.0739,166.8316,167.018,18592.0
2019-02-04 14:30:00,179.2,179.34,179.02,179.14,14422.0,167.0273,167.1578,166.8596,166.9714,14422.0
2019-02-04 15:00:00,179.14,179.34,179.09,179.25,17663.0,166.9714,167.1578,166.9248,167.0739,17663.0
2019-02-04 15:30:00,179.23,179.72,179.08,179.56,78928.0,167.0553,167.512,166.9155,167.3629,78928.0
2019-02-05 09:30:00,179.81,180.4,179.63,180.01,40405.0,167.5959,168.1458,167.4281,167.7823,40405.0
2019-02-05 10:00:00,180.08,180.44,179.56,180.4,39331.0,167.8476,168.1831,167.3629,168.1458,39331.0
2019-02-05 10:30:00,180.37,181.21,180.18,181.0,28869.0,168.1179,168.9008,167.9408,168.7051,28869.0
2019-02-05 11:00:00,181.02,181.55,180.74,180.85,32336.0,168.7237,169.2177,168.4627,168.5652,32336.0
2019-02-05 11:30:00,180.74,181.23,180.65,181.05,46565.0,168.4627,168.9194,168.3788,168.7517,46565.0
2019-02-05 12:00:00,181.03,181.17,180.64,180.72,13578.0,168.733,168.8635,168.3695,168.4441,13578.0
2019-02-05 12:30:00,180.71,180.71,180.13,180.19,20560.0,168.4348,168.4348,167.8942,167.9501,20560.0
2019-02-05 13:00:00,180.22,180.67,180.16,180.63,12092.0,167.978,168.3975,167.9221,168.3602,12092.0
2019-02-05 13:30:00,180.62,181.11,180.54,180.97,7541.0,168.3509,168.8076,168.2763,168.6771,7541.0
2019-02-05 14:00:00,181.02,181.51,180.99,181.28,13334.0,168.7237,169.1804,168.6957,168.966,13334.0
2019-02-05 14:30:00,181.28,181.57,181.11,181.34,11377.0,168.966,169.2363,168.8076,169.022,11377.0
2019-02-05 15:00:00,181.36,182.12,181.14,182.12,42121.0,169.0406,169.749,168.8355,169.749,42121.0
2019-02-05 15:30:00,182.12,182.13,181.39,181.61,125334.0,169.749,169.7583,169.0686,169.2736,125334.0
2019-02-06 09:30:00,184.1,185.89,184.02,185.69,65682.0,171.5945,173.2629,171.5199,173.0765,65682.0
2019-02-06 10:00:00,185.74,186.48,185.32,186.1,178813.0,173.1231,173.8128,172.7316,173.4586,178813.0
2019-02-06 10:30:00,186.09,186.44,185.94,186.07,36961.0,173.4493,173.7755,173.3095,173.4307,36961.0
2019-02-06 11:00:00,185.98,186.32,185.73,185.84,44695.0,173.3468,173.6637,173.1138,173.2163,44695.0
2019-02-06 11:30:00,185.85,186.8,185.85,186.4,65088.0,173.2256,174.1111,173.2256,173.7382,65088.0
2019-02-06 12:00:00,186.38,186.64,186.07,186.25,40829.0,173.7196,173.9619,173.4307,173.5984,40829.0
2019-02-06 12:30:00,186.26,186.7,186.12,186.58,28542.0,173.6078,174.0179,173.4773,173.906,28542.0
2019-02-06 13:00:00,186.62,186.8,186.32,186.59,25050.0,173.9433,174.1111,173.6637,173.9153,25050.0
2019-02-06 13:30:00,186.59,187.0,186.53,186.75,76602.0,173.9153,174.2975,173.8594,174.0645,76602.0
2019-02-06 14:00:00,186.76,187.05,186.22,186.32,57954.0,174.0738,174.3441,173.5705,173.6637,57954.0
2019-02-06 14:30:00,186.35,186.42,185.97,186.35,56766.0,173.6916,173.7569,173.3375,173.6916,56766.0
2019-02-06 15:00:00,186.41,186.73,186.24,186.67,31410.0,173.7476,174.0458,173.5891,173.9899,31410.0
2019-02-06 15:30:00,186.67,187.02,186.36,186.93,180710.0,173.9899,174.3161,173.701,174.2322,180710.0
2019-02-07 09:30:00,183.76,184.01,182.06,182.71,119215.0,171.2776,171.5106,169.6931,170.2989,119215.0
2019-02-07 10:00:00,182.78,183.5,182.3,183.5,63237.0,170.3641,171.0352,169.9168,171.0352,63237.0
2019-02-07 10:30:00,183.5,183.76,182.81,182.88,77447.0,171.0352,171.2776,170.3921,170.4574,77447.0
2019-02-07 11:00:00,182.92,183.12,182.3,182.48,56988.0,170.4946,170.6811,169.9168,170.0845,56988.0
2019-02-07 11:30:00,182.48,182.52,181.31,181.32,68319.0,170.0845,170.1218,168.994,169.0033,68319.0
2019-02-07 12:00:00,181.16,181.74,180.86,181.45,38141.0,168.8542,169.3948,168.5746,169.1245,38141.0
2019-02-07 12:30:00,181.44,182.0,181.02,181.24,6551.0,169.1152,169.6371,168.7237,168.9288,6551.0
2019-02-07 13:00:00,181.49,182.17,181.49,181.88,21355.0,169.1618,169.7956,169.1618,169.5253,21355.0
2019-02-07 13:30:00,181.86,182.04,181.11,181.65,14013.0,169.5066,169.6744,168.8076,169.3109,14013.0
2019-02-07 14:00:00,181.38,181.41,180.46,181.25,13667.0,169.0592,169.0872,168.2017,168.9381,13667.0
2019-02-07 14:30:00,181.1,181.24,180.41,180.71,24249.0,168.7983,168.9288,168.1551,168.4348,24249.0
2019-02-07 15:00:00,180.68,181.01,180.31,180.77,48072.0,168.4068,168.7144,168.0619,168.4907,48072.0
2019-02-07 15:30:00,180.76,181.68,180.65,181.05,81216.0,168.4814,169.3389,168.3788,168.7517,81216.0
2019-02-08 09:30:00,178.2,179.69,177.95,178.58,67854.0,166.0953,167.484,165.8622,166.4494,67854.0
2019-02-08 10:00:00,178.23,179.23,178.13,178.67,28717.0,166.1232,167.0553,166.03,166.5333,28717.0
2019-02-08 10:30:00,178.63,179.01,178.15,178.4,34156.0,166.496,166.8502,166.0487,166.2817,34156.0
2019-02-08 11:00:00,178.41,178.82,178.11,178.46,38866.0,166.291,166.6731,166.0114,166.3376,38866.0
2019-02-08 11:30:00,178.49,179.03,177.84,178.79,41292.0,166.3656,166.8689,165.7597,166.6452,41292.0
2019-02-08 12:00:00,178.85,179.14,178.39,178.76,17018.0,166.7011,166.9714,166.2723,166.6172,17018.0
2019-02-08 12:30:00,178.85,179.54,178.83,179.51,23557.0,166.7011,167.3442,166.6825,167.3163,23557.0
2019-02-08 13:00:00,179.57,180.39,179.57,179.92,37622.0,167.3722,168.1365,167.3722,167.6984,37622.0
2019-02-08 13:30:00,179.98,180.66,179.77,180.55,26660.0,167.7543,168.3882,167.5586,168.2856,26660.0
2019-02-08 14:00:00,180.62,181.55,180.45,181.48,43797.0,168.3509,169.2177,168.1924,169.1525,43797.0
2019-02-08 14:30:00,181.39,181.57,181.08,181.1,23948.0,169.0686,169.2363,168.7796,168.7983,23948.0
2019-02-08 15:00:00,181.08,181.31,180.73,180.98,23408.0,168.7796,168.994,168.4534,168.6864,23408.0
2019-02-08 15:30:00,180.96,181.08,180.64,181.07,62710.0,168.6678,168.7796,168.3695,168.7703,62710.0
2019-02-11 09:30:00,179.42,179.89,178.72,178.78,90443.0,167.2324,167.6705,166.5799,166.6359,90443.0
2019-02-11 10:00:00,178.75,179.83,178.71,179.1,55086.0,166.6079,167.6145,166.5706,166.9341,55086.0
2019-02-11 10:30:00,179.12,179.4,178.75,178.76,29837.0,166.9528,167.2137,166.6079,166.6172,29837.0
2019-02-11 11:00:00,178.76,179.52,178.58,179.48,25423.0,166.6172,167.3256,166.4494,167.2883,25423.0
2019-02-11 11:30:00,179.51,179.71,178.9,179.1,42222.0,167.3163,167.5027,166.7477,166.9341,42222.0
2019-02-11 12:00:00,179.55,179.73,179.36,179.56,19011.0,167.3536,167.5213,167.1765,167.3629,19011.0
2019-02-11 12:30:00,179.57,179.6,179.14,179.23,37492.0,167.3722,167.4002,166.9714,167.0553,37492.0
2019-02-11 13:00:00,179.24,179.48,179.03,179.03,8424.0,167.0646,167.2883,166.8689,166.8689,8424.0
2019-02-11 13:30:00,179.12,179.19,178.61,178.9,9838.0,166.9528,167.018,166.4774,166.7477,9838.0
2019-02-11 14:00:00,178.98,178.98,178.35,178.38,13556.0,166.8223,166.8223,166.2351,166.263,13556.0
2019-02-11 14:30:00,178.45,178.67,178.07,178.31,11733.0,166.3283,166.5333,165.9741,166.1978,11733.0
2019-02-11 15:00:00,178.23,178.48,178.08,178.31,15477.0,166.1232,166.3562,165.9834,166.1978,15477.0
2019-02-11 15:30:00,178.28,178.69,178.08,178.55,73323.0,166.1698,166.552,165.9834,166.4215,73323.0
2019-02-12 09:30:00,180.32,181.43,180.32,181.02,99334.0,168.0712,169.1058,168.0712,168.7237,99334.0
2019-02-12 10:00:00,181.05,181.7,181.0,181.4,86838.0,168.7517,169.3575,168.7051,169.0779,86838.0
2019-02-12 10:30:00,181.46,181.99,181.14,181.92,29965.0,169.1338,169.6278,168.8355,169.5626,29965.0
2019-02-12 11:00:00,182.03,182.57,181.89,182.3,46417.0,169.6651,170.1684,169.5346,169.9168,46417.0
2019-02-12 11:30:00,182.3,182.78,181.76,182.59,106242.0,169.9168,170.3641,169.4134,170.1871,106242.0
2019-02-12 12:00:00,182.63,183.08,182.6,182.73,47666.0,170.2243,170.6438,170.1964,170.3175,47666.0
2019-02-12 12:30:00,182.82,183.05,182.16,182.3,5787.0,170.4014,170.6158,169.7863,169.9168,5787.0
2019-02-12 13:00:00,182.36,182.54,182.06,182.38,6800.0,169.9727,170.1404,169.6931,169.9913,6800.0
2019-02-12 13:30:00,182.35,182.57,182.2,182.53,10102.0,169.9634,170.1684,169.8235,170.1311,10102.0
2019-02-12 14:00:00,182.48,182.78,182.38,182.66,10990.0,170.0845,170.3641,169.9913,170.2523,10990.0
2019-02-12 14:30:00,182.56,183.02,182.35,183.01,23020.0,170.1591,170.5878,169.9634,170.5785,23020.0
2019-02-12 15:00:00,182.99,183.2,182.8,183.04,51304.0,170.5599,170.7556,170.3828,170.6065,51304.0
2019-02-12 15:30:00,183.04,183.26,182.65,182.79,60243.0,170.6065,170.8115,170.243,170.3735,60243.0
2019-02-13 09:30:00,182.62,183.44,182.62,183.12,46716.0,170.215,170.9793,170.215,170.6811,46716.0
2019-02-13 10:00:00,183.11,183.3,182.55,183.3,22607.0,170.6717,170.8488,170.1498,170.8488,22607.0
2019-02-13 10:30:00,183.42,183.6,183.0,183.03,26268.0,170.9607,171.1284,170.5692,170.5972,26268.0
2019-02-13 11:00:00,183.0,183.18,182.78,183.03,36006.0,170.5692,170.737,170.3641,170.5972,36006.0
2019-02-13 11:30:00,182.94,182.94,182.16,182.61,31872.0,170.5133,170.5133,169.7863,170.2057,31872.0
2019-02-13 12:00:00,182.88,182.97,182.56,182.89,8044.0,170.4574,170.5412,170.1591,170.4667,8044.0
2019-02-13 12:30:00,182.83,183.08,182.72,182.78,5814.0,170.4107,170.6438,170.3082,170.3641,5814.0
2019-02-13 13:00:00,182.78,183.38,182.64,183.17,9687.0,170.3641,170.9234,170.2337,170.7277,9687.0
2019-02-13 13:30:00,183.08,183.36,183.04,183.15,14595.0,170.6438,170.9047,170.6065,170.709,14595.0
2019-02-13 14:00:00,183.18,183.34,182.8,183.23,13246.0,170.737,170.8861,170.3828,170.7836,13246.0
2019-02-13 14:30:00,183.23,183.46,183.09,183.4,13088.0,170.7836,170.998,170.6531,170.942,13088.0
2019-02-13 15:00:00,183.31,183.46,183.15,183.26,20959.0,170.8581,170.998,170.709,170.8115,20959.0
2019-02-13 15:30:00,183.28,183.36,182.09,182.3,62017.0,170.8302,170.9047,169.721,169.9168,62017.0
2019-02-14 09:30:00,183.17,184.48,182.66,184.08,130471.0,170.7277,171.9487,170.2523,171.5758,130471.0
2019-02-14 10:00:00,184.07,184.42,183.67,184.13,49548.0,171.5665,171.8927,171.1937,171.6224,49548.0
2019-02-14 10:30:00,184.07,184.19,183.0,183.6,75609.0,171.5665,171.6784,170.5692,171.1284,75609.0
2019-02-14 11:00:00,183.56,183.6,183.06,183.23,56354.0,171.0912,171.1284,170.6251,170.7836,56354.0
2019-02-14 11:30:00,183.27,184.04,183.1,183.59,38116.0,170.8209,171.5386,170.6624,171.1191,38116.0
2019-02-14 12:00:00,183.66,184.15,183.51,184.1,10195.0,171.1844,171.6411,171.0446,171.5945,10195.0
2019-02-14 12:30:00,184.14,184.67,183.94,184.62,22219.0,171.6318,172.1258,171.4453,172.0792,22219.0
2019-02-14 13:00:00,184.64,184.87,184.37,184.38,20799.0,172.0978,172.3122,171.8461,171.8555,20799.0
2019-02-14 13:30:00,184.38,184.53,184.25,184.37,12144.0,171.8555,171.9953,171.7343,171.8461,12144.0
2019-02-14 14:00:00,184.35,184.42,183.95,183.95,38678.0,171.8275,171.8927,171.4547,171.4547,38678.0
2019-02-14 14:30:00,183.97,184.12,183.67,183.93,23085.0,171.4733,171.6131,171.1937,171.436,23085.0
2019-02-14 15:00:00,183.86,184.3,183.76,183.97,25961.0,171.3708,171.7809,171.2776,171.4733,25961.0
2019-02-14 15:30:00,184.09,184.74,184.07,184.32,149251.0,171.5852,172.191,171.5665,171.7995,149251.0
2019-02-15 09:30:00,184.95,185.1,183.67,183.97,71683.0,172.3867,172.5266,171.1937,171.4733,71683.0
2019-02-15 10:00:00,184.02,184.6,183.92,184.21,15014.0,171.5199,172.0605,171.4267,171.697,15014.0
2019-02-15 10:30:00,184.17,184.57,183.88,183.95,37609.0,171.6597,172.0326,171.3894,171.4547,37609.0
2019-02-15 11:00:00,184.09,184.09,183.6,183.88,9306.0,171.5852,171.5852,171.1284,171.3894,9306.0
2019-02-15 11:30:00,183.96,184.0,183.5,183.86,6458.0,171.464,171.5013,171.0352,171.3708,6458.0
2019-02-15 12:00:00,183.81,184.05,183.72,183.85,7408.0,171.3242,171.5479,171.2403,171.3615,7408.0
2019-02-15 12:30:00,184.0,184.2,183.8,183.99,23822.0,171.5013,171.6877,171.3149,171.492,23822.0
2019-02-15 13:00:00,183.96,184.14,183.81,184.08,11211.0,171.464,171.6318,171.3242,171.5758,11211.0
2019-02-15 13:30:00,184.09,184.67,184.09,184.56,16201.0,171.5852,172.1258,171.5852,172.0232,16201.0
2019-02-15 14:00:00,184.57,184.6,184.31,184.32,5084.0,172.0326,172.0605,171.7902,171.7995,5084.0
2019-02-15 14:30:00,184.34,184.74,184.34,184.74,5503.0,171.8182,172.191,171.8182,172.191,5503.0
2019-02-15 15:00:00,184.63,184.82,184.33,184.41,12169.0,172.0885,172.2656,171.8089,171.8834,12169.0
2019-02-15 15:30:00,184.44,184.59,184.11,184.37,41803.0,171.9114,172.0512,171.6038,171.8461,41803.0
2019-02-19 09:30:00,180.94,181.75,180.93,181.74,100039.0,168.6491,169.4041,168.6398,169.3948,100039.0
2019-02-19 10:00:00,181.88,182.38,181.63,182.38,27408.0,169.5253,169.9913,169.2923,169.9913,27408.0
2019-02-19 10:30:00,182.38,182.5,182.13,182.22,45104.0,169.9913,170.1032,169.7583,169.8422,45104.0
2019-02-19 11:00:00,182.24,182.85,182.16,182.58,86495.0,169.8608,170.4294,169.7863,170.1777,86495.0
2019-02-19 11:30:00,182.65,183.43,182.41,183.21,32093.0,170.243,170.97,170.0193,170.7649,32093.0
2019-02-19 12:00:00,183.21,183.22,182.53,182.69,28567.0,170.7649,170.7743,170.1311,170.2803,28567.0
2019-02-19 12:30:00,182.75,182.88,182.53,182.74,24450.0,170.3362,170.4574,170.1311,170.3269,24450.0
2019-02-19 13:00:00,182.69,182.8,182.6,182.79,13969.0,170.2803,170.3828,170.1964,170.3735,13969.0
2019-02-19 13:30:00,182.73,182.98,182.62,182.98,16646.0,170.3175,170.5506,170.215,170.5506,16646.0
2019-02-19 14:00:00,183.3,183.4,183.0,183.35,18494.0,170.8488,170.942,170.5692,170.8954,18494.0
2019-02-19 14:30:00,183.25,183.6,183.2,183.6,17545.0,170.8022,171.1284,170.7556,171.1284,17545.0
2019-02-19 15:00:00,183.57,183.6,182.88,182.89,22189.0,171.1005,171.1284,170.4574,170.4667,22189.0
2019-02-19 15:30:00,182.89,183.26,182.4,182.46,55695.0,170.4667,170.8115,170.01,170.0659,55695.0
2019-02-20 09:30:00,181.87,183.34,181.81,183.08,119372.0,169.516,170.8861,169.46,170.6438,119372.0
2019-02-20 10:00:00,182.96,183.9,182.74,183.81,27331.0,170.5319,171.4081,170.3269,171.3242,27331.0
2019-02-20 10:30:00,183.78,184.16,183.57,183.57,12011.0,171.2962,171.6504,171.1005,171.1005,12011.0
2019-02-20 11:00:00,183.56,184.17,183.26,184.17,11877.0,171.0912,171.6597,170.8115,171.6597,11877.0
2019-02-20 11:30:00,184.14,184.27,183.82,184.09,9394.0,171.6318,171.7529,171.3335,171.5852,9394.0
2019-02-20 12:00:00,184.12,184.12,183.19,183.39,3745.0,171.6131,171.6131,170.7463,170.9327,3745.0
2019-02-20 12:30:00,183.34,183.77,183.18,183.18,5425.0,170.8861,171.2869,170.737,170.737,5425.0
2019-02-20 13:00:00,183.39,183.96,183.36,183.72,11206.0,170.9327,171.464,170.9047,171.2403,11206.0
2019-02-20 13:30:00,183.98,184.2,183.84,184.14,16706.0,171.4826,171.6877,171.3521,171.6318,16706.0
2019-02-20 14:00:00,184.11,184.2,183.31,183.81,19099.0,171.6038,171.6877,170.8581,171.3242,19099.0
2019-02-20 14:30:00,183.85,184.26,183.85,183.96,10278.0,171.3615,171.7436,171.3615,171.464,10278.0
2019-02-20 15:00:00,183.87,184.13,183.84,184.0,21413.0,171.3801,171.6224,171.3521,171.5013,21413.0
2019-02-20 15:30:00,184.08,184.18,183.59,183.84,34925.0,171.5758,171.669,171.1191,171.3521,34925.0
2019-02-21 09:30:00,181.95,182.64,181.79,182.25,70916.0,169.5905,170.2337,169.4414,169.8701,70916.0
2019-02-21 10:00:00,182.12,182.29,181.5,181.5,26258.0,169.749,169.9074,169.1711,169.1711,26258.0
2019-02-21 10:30:00,181.56,181.77,181.14,181.47,27150.0,169.227,169.4228,168.8355,169.1431,27150.0
2019-02-21 11:00:00,181.56,181.74,181.35,181.59,41053.0,169.227,169.3948,169.0313,169.255,41053.0
2019-02-21 11:30:00,181.64,182.67,181.64,182.67,21042.0,169.3016,170.2616,169.3016,170.2616,21042.0
2019-02-21 12:00:00,182.7,182.95,182.57,182.81,23852.0,170.2896,170.5226,170.1684,170.3921,23852.0
2019-02-21 12:30:00,182.88,183.29,182.73,182.95,6147.0,170.4574,170.8395,170.3175,170.5226,6147.0
2019-02-21 13:00:00,182.92,183.1,182.7,182.76,4720.0,170.4946,170.6624,170.2896,170.3455,4720.0
2019-02-21 13:30:00,182.78,182.9,182.64,182.87,13559.0,170.3641,170.476,170.2337,170.448,13559.0
2019-02-21 14:00:00,182.88,183.04,182.42,182.67,18260.0,170.4574,170.6065,170.0286,170.2616,18260.0
2019-02-21 14:30:00,182.58,183.2,182.17,182.25,77480.0,170.1777,170.7556,169.7956,169.8701,77480.0
2019-02-21 15:00:00,182.26,182.75,182.26,182.5,26755.0,169.8795,170.3362,169.8795,170.1032,26755.0
2019-02-21 15:30:00,182.44,182.7,182.18,182.54,76316.0,170.0472,170.2896,169.8049,170.1404,76316.0
2019-02-22 09:30:00,184.31,185.11,184.1,184.88,76705.0,171.7902,172.5359,171.5945,172.3215,76705.0
2019-02-22 10:00:00,184.88,185.13,184.81,184.85,26249.0,172.3215,172.5545,172.2563,172.2935,26249.0
2019-02-22 10:30:00,184.91,184.97,184.6,184.6,18158.0,172.3495,172.4054,172.0605,172.0605,18158.0
2019-02-22 11:00:00,184.62,184.86,184.59,184.69,8151.0,172.0792,172.3029,172.0512,172.1444,8151.0
2019-02-22 11:30:00,184.79,184.95,184.47,184.73,25848.0,172.2376,172.3867,171.9393,172.1817,25848.0
2019-02-22 12:00:00,184.84,184.84,184.52,184.61,2417.0,172.2842,172.2842,171.986,172.0698,2417.0
2019-02-22 12:30:00,184.57,184.58,184.24,184.46,5953.0,172.0326,172.0419,171.725,171.93,5953.0
2019-02-22 13:00:00,184.47,184.47,184.09,184.32,8587.0,171.9393,171.9393,171.5852,171.7995,8587.0
2019-02-22 13:30:00,184.29,184.49,184.01,184.15,5469.0,171.7716,171.958,171.5106,171.6411,5469.0
2019-02-22 14:00:00,184.25,184.29,183.81,183.84,3804.0,171.7343,171.7716,171.3242,171.3521,3804.0
2019-02-22 14:30:00,184.0,184.28,183.31,184.28,7315.0,171.5013,171.7623,170.8581,171.7623,7315.0
2019-02-22 15:00:00,184.27,184.74,184.26,184.7,8392.0,171.7529,172.191,171.7436,172.1537,8392.0
2019-02-22 15:30:00,184.83,185.06,184.51,184.96,30985.0,172.2749,172.4893,171.9766,172.3961,30985.0
2019-02-25 09:30:00,187.8,188.27,187.45,187.7,54867.0,175.0431,175.4812,174.7169,174.9499,54867.0
2019-02-25 10:00:00,187.75,188.05,187.27,187.32,16825.0,174.9965,175.2762,174.5491,174.5958,16825.0
2019-02-25 10:30:00,187.37,187.49,187.05,187.38,15025.0,174.6424,174.7542,174.3441,174.6517,15025.0
2019-02-25 11:00:00,187.38,187.6,187.3,187.53,24390.0,174.6517,174.8567,174.5771,174.7915,24390.0
2019-02-25 11:30:00,187.57,187.73,187.23,187.38,14680.0,174.8288,174.9779,174.5119,174.6517,14680.0
2019-02-25 12:00:00,187.44,187.44,186.64,186.7,20652.0,174.7076,174.7076,173.9619,174.0179,20652.0
2019-02-25 12:30:00,186.61,186.72,186.29,186.32,11613.0,173.934,174.0365,173.6357,173.6637,11613.0
2019-02-25 13:00:00,186.56,187.16,186.56,187.0,17583.0,173.8874,174.4466,173.8874,174.2975,17583.0
2019-02-25 13:30:00,186.99,187.38,186.67,187.32,164899.0,174.2882,174.6517,173.9899,174.5958,164899.0
2019-02-25 14:00:00,187.33,187.61,187.23,187.55,6137.0,174.6051,174.8661,174.5119,174.8101,6137.0
2019-02-25 14:30:00,187.51,187.65,187.02,187.23,23355.0,174.7728,174.9033,174.3161,174.5119,23355.0
2019-02-25 15:00:00,187.23,187.4,187.0,187.03,24158.0,174.5119,174.6703,174.2975,174.3255,24158.0
2019-02-25 15:30:00,187.03,187.39,186.79,186.99,87810.0,174.3255,174.661,174.1018,174.2882,87810.0
2019-02-26 09:30:00,185.31,186.32,185.27,186.11,49987.0,172.7223,173.6637,172.685,173.4679,49987.0
2019-02-26 10:00:00,186.24,186.39,185.82,186.03,8556.0,173.5891,173.7289,173.1976,173.3934,8556.0
2019-02-26 10:30:00,186.06,186.42,185.68,185.73,14452.0,173.4213,173.7569,173.0672,173.1138,14452.0
2019-02-26 11:00:00,185.67,186.42,185.67,186.36,20505.0,173.0578,173.7569,173.0578,173.701,20505.0
2019-02-26 11:30:00,186.43,186.47,186.05,186.23,9072.0,173.7662,173.8035,173.412,173.5798,9072.0
2019-02-26 12:00:00,186.05,186.14,185.74,186.03,2900.0,173.412,173.4959,173.1231,173.3934,2900.0
2019-02-26 12:30:00,185.98,186.05,185.18,185.18,7017.0,173.3468,173.412,172.6011,172.6011,7017.0
2019-02-26 13:00:00,185.29,185.54,184.99,185.05,7500.0,172.7036,172.9367,172.424,172.4799,7500.0
2019-02-26 13:30:00,184.95,185.23,184.69,185.04,12489.0,172.3867,172.6477,172.1444,172.4706,12489.0
2019-02-26 14:00:00,185.04,185.25,184.93,185.14,12791.0,172.4706,172.6664,172.3681,172.5638,12791.0
2019-02-26 14:30:00,185.06,185.6,185.06,185.15,19396.0,172.4893,172.9926,172.4893,172.5732,19396.0
2019-02-26 15:00:00,185.2,185.45,185.17,185.31,19125.0,172.6198,172.8528,172.5918,172.7223,19125.0
2019-02-26 15:30:00,185.34,185.56,185.27,185.36,57909.0,172.7503,172.9553,172.685,172.7689,57909.0
2019-02-27 09:30:00,185.13,185.13,183.91,183.91,50077.0,172.5545,172.5545,171.4174,171.4174,50077.0
2019-02-27 10:00:00,183.88,183.91,182.86,182.91,26184.0,171.3894,171.4174,170.4387,170.4853,26184.0
2019-02-27 10:30:00,182.86,183.58,182.27,183.27,30315.0,170.4387,171.1098,169.8888,170.8209,30315.0
2019-02-27 11:00:00,183.25,183.98,183.25,183.72,39111.0,170.8022,171.4826,170.8022,171.2403,39111.0
2019-02-27 11:30:00,183.84,184.52,183.58,184.17,31610.0,171.3521,171.986,171.1098,171.6597,31610.0
2019-02-27 12:00:00,184.25,184.27,184.03,184.27,4100.0,171.7343,171.7529,171.5292,171.7529,4100.0
2019-02-27 12:30:00,184.21,184.36,183.62,183.63,4400.0,171.697,171.8368,171.1471,171.1564,4400.0
2019-02-27 13:00:00,183.64,184.27,183.6,183.98,5705.0,171.1657,171.7529,171.1284,171.4826,5705.0
2019-02-27 13:30:00,183.95,184.37,183.71,184.28,8582.0,171.4547,171.8461,171.231,171.7623,8582.0
2019-02-27 14:00:00,184.21,184.24,184.04,184.24,3222.0,171.697,171.725,171.5386,171.725,3222.0
2019-02-27 14:30:00,184.11,184.29,183.86,184.04,8615.0,171.6038,171.7716,171.3708,171.5386,8615.0
2019-02-27 15:00:00,184.05,184.13,183.86,183.98,6042.0,171.5479,171.6224,171.3708,171.4826,6042.0
2019-02-27 15:30:00,183.94,184.35,183.94,184.17,52830.0,171.4453,171.8275,171.4453,171.6597,52830.0
2019-02-28 09:30:00,183.32,183.67,183.0,183.64,25666.0,170.8675,171.1937,170.5692,171.1657,25666.0
2019-02-28 10:00:00,183.51,183.51,182.63,182.91,28250.0,171.0446,171.0446,170.2243,170.4853,28250.0
2019-02-28 10:30:00,182.98,183.5,182.93,183.09,18125.0,170.5506,171.0352,170.504,170.6531,18125.0
2019-02-28 11:00:00,183.09,183.73,183.09,183.73,13771.0,170.6531,171.2496,170.6531,171.2496,13771.0
2019-02-28 11:30:00,183.73,183.73,183.3,183.34,13238.0,171.2496,171.2496,170.8488,170.8861,13238.0
2019-02-28 12:00:00,183.34,183.52,183.24,183.43,6212.0,170.8861,171.0539,170.7929,170.97,6212.0
2019-02-28 12:30:00,183.45,183.48,183.15,183.36,2400.0,170.9886,171.0166,170.709,170.9047,2400.0
2019-02-28 13:00:00,183.37,183.5,183.24,183.34,3220.0,170.9141,171.0352,170.7929,170.8861,3220.0
2019-02-28 13:30:00,183.37,183.86,183.31,183.52,9395.0,170.9141,171.3708,170.8581,171.0539,9395.0
2019-02-28 14:00:00,183.52,183.52,183.18,183.3,8744.0,171.0539,171.0539,170.737,170.8488,8744.0
2019-02-28 14:30:00,183.22,183.22,182.81,182.93,9306.0,170.7743,170.7743,170.3921,170.504,9306.0
2019-02-28 15:00:00,182.94,183.11,182.75,182.87,13272.0,170.5133,170.6717,170.3362,170.448,13272.0
2019-02-28 15:30:00,182.86,183.24,182.57,182.89,60053.0,170.4387,170.7929,170.1684,170.4667,60053.0
2019-03-01 09:30:00,184.41,185.27,184.34,184.44,28725.0,171.8834,172.685,171.8182,171.9114,28725.0
2019-03-01 10:00:00,184.42,184.51,183.83,183.87,19930.0,171.8927,171.9766,171.3428,171.3801,19930.0
2019-03-01 10:30:00,184.03,184.48,183.83,184.4,13855.0,171.5292,171.9487,171.3428,171.8741,13855.0
2019-03-01 11:00:00,184.36,184.4,183.7,183.87,16984.0,171.8368,171.8741,171.2217,171.3801,16984.0
2019-03-01 11:30:00,183.94,184.03,183.16,183.47,12060.0,171.4453,171.5292,170.7183,171.0073,12060.0
2019-03-01 12:00:00,183.4,184.14,183.34,183.96,3145.0,170.942,171.6318,170.8861,171.464,3145.0
2019-03-01 12:30:00,184.17,184.49,184.1,184.38,7057.0,171.6597,171.958,171.5945,171.8555,7057.0
2019-03-01 13:00:00,184.37,184.55,184.15,184.3,4496.0,171.8461,172.0139,171.6411,171.7809,4496.0
2019-03-01 13:30:00,184.41,184.44,184.22,184.25,2690.0,171.8834,171.9114,171.7063,171.7343,2690.0
2019-03-01 14:00:00,184.25,185.12,184.25,185.12,7576.0,171.7343,172.5452,171.7343,172.5452,7576.0
2019-03-01 14:30:00,185.16,185.21,184.5,184.65,12693.0,172.5825,172.6291,171.9673,172.1071,12693.0
2019-03-01 15:00:00,184.61,184.75,184.38,184.75,27785.0,172.0698,172.2003,171.8555,172.2003,27785.0
2019-03-01 15:30:00,184.69,185.18,184.68,185.12,80110.0,172.1444,172.6011,172.1351,172.5452,80110.0
2019-03-04 09:30:00,185.27,186.27,185.2,185.91,67081.0,172.685,173.6171,172.6198,173.2815,67081.0
2019-03-04 10:00:00,185.95,186.52,185.88,186.36,52283.0,173.3188,173.8501,173.2536,173.701,52283.0
2019-03-04 10:30:00,186.42,186.73,186.16,186.28,38894.0,173.7569,174.0458,173.5145,173.6264,38894.0
2019-03-04 11:00:00,186.3,186.38,185.25,185.44,60448.0,173.645,173.7196,172.6664,172.8435,60448.0
2019-03-04 11:30:00,185.42,185.49,184.38,184.42,27040.0,172.8248,172.8901,171.8555,171.8927,27040.0
2019-03-04 12:00:00,184.53,184.57,183.56,184.02,22250.0,171.9953,172.0326,171.0912,171.5199,22250.0
2019-03-04 12:30:00,184.1,184.48,183.93,184.48,5651.0,171.5945,171.9487,171.436,171.9487,5651.0
2019-03-04 13:00:00,184.43,184.66,183.97,184.5,9064.0,171.9021,172.1164,171.4733,171.9673,9064.0
2019-03-04 13:30:00,184.53,184.96,184.41,184.81,11284.0,171.9953,172.3961,171.8834,172.2563,11284.0
2019-03-04 14:00:00,184.75,185.07,184.5,184.98,15240.0,172.2003,172.4986,171.9673,172.4147,15240.0
2019-03-04 14:30:00,185.06,185.2,184.91,184.95,13152.0,172.4893,172.6198,172.3495,172.3867,13152.0
2019-03-04 15:00:00,184.91,185.16,184.71,185.12,11648.0,172.3495,172.5825,172.163,172.5452,11648.0
2019-03-04 15:30:00,184.99,185.77,184.98,185.7,43027.0,172.424,173.151,172.4147,173.0858,43027.0
2019-03-05 09:30:00,184.65,184.8,184.15,184.38,33601.0,172.1071,172.2469,171.6411,171.8555,33601.0
2019-03-05 10:00:00,184.38,184.91,184.37,184.5,20934.0,171.8555,172.3495,171.8461,171.9673,20934.0
2019-03-05 10:30:00,184.68,185.35,184.67,185.27,8402.0,172.1351,172.7596,172.1258,172.685,8402.0
2019-03-05 11:00:00,185.33,185.57,185.2,185.31,5601.0,172.7409,172.9646,172.6198,172.7223,5601.0
2019-03-05 11:30:00,185.26,185.52,185.15,185.27,10911.0,172.6757,172.918,172.5732,172.685,10911.0
2019-03-05 12:00:00,185.31,185.52,185.29,185.39,7975.0,172.7223,172.918,172.7036,172.7969,7975.0
2019-03-05 12:30:00,185.36,185.51,185.2,185.51,9656.0,172.7689,172.9087,172.6198,172.9087,9656.0
2019-03-05 13:00:00,185.49,185.78,185.4,185.44,4175.0,172.8901,173.1604,172.8062,172.8435,4175.0
2019-03-05 13:30:00,185.37,185.54,185.36,185.53,2037.0,172.7782,172.9367,172.7689,172.9273,2037.0
2019-03-05 14:00:00,185.34,185.5,185.23,185.28,4396.0,172.7503,172.8994,172.6477,172.6943,4396.0
2019-03-05 14:30:00,185.34,185.5,184.87,185.18,13461.0,172.7503,172.8994,172.3122,172.6011,13461.0
2019-03-05 15:00:00,184.96,185.12,184.87,184.96,9984.0,172.3961,172.5452,172.3122,172.3961,9984.0
2019-03-05 15:30:00,184.93,185.16,184.51,184.53,27539.0,172.3681,172.5825,171.9766,171.9953,27539.0
2019-03-06 09:30:00,184.3,184.38,182.74,183.21,32802.0,171.7809,171.8555,170.3269,170.7649,32802.0
2019-03-06 10:00:00,183.1,183.23,181.79,181.81,20460.0,170.6624,170.7836,169.4414,169.46,20460.0
2019-03-06 10:30:00,181.96,182.52,181.78,182.48,12746.0,169.5998,170.1218,169.4321,170.0845,12746.0
2019-03-06 11:00:00,182.62,182.89,182.43,182.62,23353.0,170.215,170.4667,170.0379,170.215,23353.0
2019-03-06 11:30:00,182.72,182.83,181.79,181.9,18102.0,170.3082,170.4107,169.4414,169.5439,18102.0
2019-03-06 12:00:00,181.98,182.15,181.78,181.93,8200.0,169.6185,169.7769,169.4321,169.5719,8200.0
2019-03-06 12:30:00,181.91,182.21,181.74,181.89,10333.0,169.5532,169.8329,169.3948,169.5346,10333.0
2019-03-06 13:00:00,181.96,181.96,181.51,181.6,7718.0,169.5998,169.5998,169.1804,169.2643,7718.0
2019-03-06 13:30:00,181.59,182.14,181.59,182.14,6809.0,169.255,169.7676,169.255,169.7676,6809.0
2019-03-06 14:00:00,182.14,182.28,181.88,182.03,19385.0,169.7676,169.8981,169.5253,169.6651,19385.0
2019-03-06 14:30:00,182.08,182.14,181.76,181.94,32030.0,169.7117,169.7676,169.4134,169.5812,32030.0
2019-03-06 15:00:00,182.0,182.09,181.68,181.84,14714.0,169.6371,169.721,169.3389,169.488,14714.0
2019-03-06 15:30:00,181.91,181.98,181.04,181.12,165822.0,169.5532,169.6185,168.7423,168.8169,165822.0
2019-03-07 09:30:00,180.13,180.15,178.32,178.81,59136.0,167.8942,167.9128,166.2071,166.6638,59136.0
2019-03-07 10:00:00,178.76,179.32,178.26,178.59,44673.0,166.6172,167.1392,166.1512,166.4588,44673.0
2019-03-07 10:30:00,179.13,179.22,178.58,178.58,45308.0,166.9621,167.046,166.4494,166.4494,45308.0
2019-03-07 11:00:00,178.63,178.78,178.37,178.74,30187.0,166.496,166.6359,166.2537,166.5986,30187.0
2019-03-07 11:30:00,178.78,179.3,178.77,179.12,51088.0,166.6359,167.1205,166.6265,166.9528,51088.0
2019-03-07 12:00:00,179.09,179.34,178.92,179.24,6461.0,166.9248,167.1578,166.7663,167.0646,6461.0
2019-03-07 12:30:00,179.27,179.4,178.91,179.16,11138.0,167.0926,167.2137,166.757,166.99,11138.0
2019-03-07 13:00:00,179.17,179.28,178.89,178.93,12221.0,166.9994,167.1019,166.7384,166.7757,12221.0
2019-03-07 13:30:00,178.85,178.86,178.37,178.55,7583.0,166.7011,166.7104,166.2537,166.4215,7583.0
2019-03-07 14:00:00,178.53,178.59,178.07,178.07,8910.0,166.4028,166.4588,165.9741,165.9741,8910.0
2019-03-07 14:30:00,178.07,178.07,177.12,177.19,39196.0,165.9741,165.9741,165.0886,165.1539,39196.0
2019-03-07 15:00:00,177.14,177.94,176.93,177.56,32096.0,165.1073,165.8529,164.9115,165.4987,32096.0
2019-03-07 15:30:00,177.57,178.14,177.32,177.46,120083.0,165.508,166.0393,165.275,165.4055,120083.0
2019-03-08 09:30:00,175.95,176.74,175.57,176.53,56064.0,163.9981,164.7344,163.6439,164.5387,56064.0
2019-03-08 10:00:00,176.37,177.0,176.11,177.0,22226.0,164.3896,164.9768,164.1472,164.9768,22226.0
2019-03-08 10:30:00,177.06,177.52,176.79,177.39,25739.0,165.0327,165.4614,164.781,165.3403,25739.0
2019-03-08 11:00:00,177.31,178.07,177.31,177.87,23815.0,165.2657,165.9741,165.2657,165.7877,23815.0
2019-03-08 11:30:00,177.85,177.95,177.55,177.87,16696.0,165.769,165.8622,165.4894,165.7877,16696.0
2019-03-08 12:00:00,177.88,177.97,177.58,177.58,11684.0,165.797,165.8809,165.5174,165.5174,11684.0
2019-03-08 12:30:00,177.69,177.79,177.39,177.58,2100.0,165.6199,165.7131,165.3403,165.5174,2100.0
2019-03-08 13:00:00,177.65,177.84,177.52,177.56,4594.0,165.5826,165.7597,165.4614,165.4987,4594.0
2019-03-08 13:30:00,177.73,177.95,177.56,177.72,7228.0,165.6572,165.8622,165.4987,165.6479,7228.0
2019-03-08 14:00:00,177.76,177.96,177.53,177.76,8338.0,165.6851,165.8716,165.4708,165.6851,8338.0
2019-03-08 14:30:00,177.85,178.74,177.78,178.68,13713.0,165.769,166.5986,165.7038,166.5426,13713.0
2019-03-08 15:00:00,178.71,178.73,178.15,178.18,19334.0,166.5706,166.5893,166.0487,166.0766,19334.0
2019-03-08 15:30:00,178.15,178.97,178.05,178.84,76347.0,166.0487,166.813,165.9554,166.6918,76347.0
2019-03-11 09:30:00,178.3,180.08,178.2,180.04,62912.0,166.1885,167.8476,166.0953,167.8103,62912.0
2019-03-11 10:00:00,180.08,180.51,179.95,180.0,25071.0,167.8476,168.2483,167.7264,167.773,25071.0
2019-03-11 10:30:00,180.0,180.68,179.83,180.59,26252.0,167.773,168.4068,167.6145,168.3229,26252.0
2019-03-11 11:00:00,180.53,181.32,180.48,181.32,33629.0,168.267,169.0033,168.2204,169.0033,33629.0
2019-03-11 11:30:00,181.18,181.39,180.59,180.88,22038.0,168.8728,169.0686,168.3229,168.5932,22038.0
2019-03-11 12:00:00,180.85,181.13,180.7,181.04,18281.0,168.5652,168.8262,168.4254,168.7423,18281.0
2019-03-11 12:30:00,180.83,181.35,180.8,181.33,16546.0,168.5466,169.0313,168.5186,169.0126,16546.0
2019-03-11 13:00:00,181.47,182.0,181.47,181.88,10863.0,169.1431,169.6371,169.1431,169.5253,10863.0
2019-03-11 13:30:00,181.93,182.1,181.83,181.83,6711.0,169.5719,169.7303,169.4787,169.4787,6711.0
2019-03-11 14:00:00,181.96,182.05,181.58,181.96,4936.0,169.5998,169.6837,169.2457,169.5998,4936.0
2019-03-11 14:30:00,181.84,182.05,181.61,181.92,25898.0,169.488,169.6837,169.2736,169.5626,25898.0
2019-03-11 15:00:00,181.89,182.06,181.62,181.62,18993.0,169.5346,169.6931,169.2829,169.2829,18993.0
2019-03-11 15:30:00,181.63,181.73,180.96,181.04,52616.0,169.2923,169.3855,168.6678,168.7423,52616.0
2019-03-12 09:30:00,181.99,182.28,180.81,181.15,39652.0,169.6278,169.8981,168.528,168.8449,39652.0
2019-03-12 10:00:00,181.14,181.51,180.87,181.27,23097.0,168.8355,169.1804,168.5839,168.9567,23097.0
2019-03-12 10:30:00,181.3,182.29,181.19,182.03,30082.0,168.9847,169.9074,168.8822,169.6651,30082.0
2019-03-12 11:00:00,181.85,182.16,181.61,181.78,28887.0,169.4973,169.7863,169.2736,169.4321,28887.0
2019-03-12 11:30:00,181.82,182.86,181.78,182.79,28554.0,169.4694,170.4387,169.4321,170.3735,28554.0
2019-03-12 12:00:00,182.78,183.24,182.65,183.16,37481.0,170.3641,170.7929,170.243,170.7183,37481.0
2019-03-12 12:30:00,183.2,183.53,182.96,183.46,21011.0,170.7556,171.0632,170.5319,170.998,21011.0
2019-03-12 13:00:00,183.4,183.4,183.13,183.18,12456.0,170.942,170.942,170.6904,170.737,12456.0
2019-03-12 13:30:00,183.17,183.48,183.08,183.4,15655.0,170.7277,171.0166,170.6438,170.942,15655.0
2019-03-12 14:00:00,183.38,183.42,182.93,182.93,19672.0,170.9234,170.9607,170.504,170.504,19672.0
2019-03-12 14:30:00,182.95,183.19,182.88,182.98,14708.0,170.5226,170.7463,170.4574,170.5506,14708.0
2019-03-12 15:00:00,182.99,182.99,182.28,182.52,31182.0,170.5599,170.5599,169.8981,170.1218,31182.0
2019-03-12 15:30:00,182.55,182.84,182.22,182.58,82149.0,170.1498,170.4201,169.8422,170.1777,82149.0
2019-03-13 09:30:00,183.75,183.8,182.99,183.38,39832.0,171.2683,171.3149,170.5599,170.9234,39832.0
2019-03-13 10:00:00,183.39,183.51,183.0,183.13,31403.0,170.9327,171.0446,170.5692,170.6904,31403.0
2019-03-13 10:30:00,183.15,183.34,182.94,183.31,75468.0,170.709,170.8861,170.5133,170.8581,75468.0
2019-03-13 11:00:00,183.36,183.73,183.21,183.67,14609.0,170.9047,171.2496,170.7649,171.1937,14609.0
2019-03-13 11:30:00,183.68,183.78,183.22,183.41,9953.0,171.203,171.2962,170.7743,170.9514,9953.0
2019-03-13 12:00:00,183.42,183.52,183.17,183.4,9180.0,170.9607,171.0539,170.7277,170.942,9180.0
2019-03-13 12:30:00,183.24,183.35,183.0,183.28,35437.0,170.7929,170.8954,170.5692,170.8302,35437.0
2019-03-13 13:00:00,183.41,183.58,183.31,183.39,15903.0,170.9514,171.1098,170.8581,170.9327,15903.0
2019-03-13 13:30:00,183.36,183.85,183.31,183.84,12134.0,170.9047,171.3615,170.8581,171.3521,12134.0
2019-03-13 14:00:00,183.84,183.99,183.67,183.77,5025.0,171.3521,171.492,171.1937,171.2869,5025.0
2019-03-13 14:30:00,183.64,183.64,182.7,183.11,28001.0,171.1657,171.1657,170.2896,170.6717,28001.0
2019-03-13 15:00:00,183.11,183.11,182.4,182.47,15772.0,170.6717,170.6717,170.01,170.0752,15772.0
2019-03-13 15:30:00,182.6,183.02,182.39,182.47,27355.0,170.1964,170.5878,170.0006,170.0752,27355.0
2019-03-14 09:30:00,183.25,184.28,182.95,184.1,42877.0,170.8022,171.7623,170.5226,171.5945,42877.0
2019-03-14 10:00:00,184.04,184.09,183.47,183.66,17176.0,171.5386,171.5852,171.0073,171.1844,17176.0
2019-03-14 10:30:00,183.38,183.66,182.99,183.15,15712.0,170.9234,171.1844,170.5599,170.709,15712.0
2019-03-14 11:00:00,183.07,183.39,182.92,182.96,11187.0,170.6344,170.9327,170.4946,170.5319,11187.0
2019-03-14 11:30:00,182.95,183.51,182.81,183.41,17103.0,170.5226,171.0446,170.3921,170.9514,17103.0
2019-03-14 12:00:00,183.48,183.86,183.38,183.64,11491.0,171.0166,171.3708,170.9234,171.1657,11491.0
2019-03-14 12:30:00,183.67,183.81,183.22,183.39,26215.0,171.1937,171.3242,170.7743,170.9327,26215.0
2019-03-14 13:00:00,183.32,183.33,183.0,183.0,3912.0,170.8675,170.8768,170.5692,170.5692,3912.0
2019-03-14 13:30:00,183.08,183.15,182.92,183.01,14689.0,170.6438,170.709,170.4946,170.5785,14689.0
2019-03-14 14:00:00,182.98,183.22,182.92,183.22,13444.0,170.5506,170.7743,170.4946,170.7743,13444.0
2019-03-14 14:30:00,183.14,183.14,182.76,182.76,6481.0,170.6997,170.6997,170.3455,170.3455,6481.0
2019-03-14 15:00:00,182.76,182.97,182.73,182.97,6800.0,170.3455,170.5412,170.3175,170.5412,6800.0
2019-03-14 15:30:00,182.94,183.42,182.9,183.29,69002.0,170.5133,170.9607,170.476,170.8395,69002.0
2019-03-15 09:30:00,187.64,190.52,187.61,190.52,153969.0,174.894,177.5784,174.8661,177.5784,153969.0
2019-03-15 10:00:00,190.65,191.51,190.12,191.5,159074.0,177.6996,178.5011,177.2056,178.4918,159074.0
2019-03-15 10:30:00,191.5,192.62,191.49,192.07,121574.0,178.4918,179.5357,178.4825,179.0231,121574.0
2019-03-15 11:00:00,192.08,192.67,191.92,192.09,62479.0,179.0324,179.5823,178.8833,179.0417,62479.0
2019-03-15 11:30:00,191.99,192.11,191.25,191.77,58311.0,178.9485,179.0604,178.2588,178.7435,58311.0
2019-03-15 12:00:00,191.82,192.15,191.64,191.96,46740.0,178.7901,179.0977,178.6223,178.9206,46740.0
2019-03-15 12:30:00,192.02,192.18,191.16,191.24,47478.0,178.9765,179.1256,178.1749,178.2495,47478.0
2019-03-15 13:00:00,191.23,191.43,190.88,191.1,43647.0,178.2402,178.4266,177.9139,178.119,43647.0
2019-03-15 13:30:00,191.16,191.5,191.05,191.35,46419.0,178.1749,178.4918,178.0724,178.352,46419.0
2019-03-15 14:00:00,191.4,191.84,191.2,191.76,33046.0,178.3986,178.8087,178.2122,178.7342,33046.0
2019-03-15 14:30:00,191.83,191.93,191.69,191.73,10251.0,178.7994,178.8926,178.6689,178.7062,10251.0
2019-03-15 15:00:00,191.75,191.93,191.44,191.88,21790.0,178.7248,178.8926,178.4359,178.846,21790.0
2019-03-15 15:30:00,191.93,192.96,191.86,192.81,224208.0,178.8926,179.8526,178.8274,179.7128,224208.0
2019-03-18 09:30:00,190.53,191.19,190.41,190.56,88366.0,177.5877,178.2029,177.4759,177.6157,88366.0
2019-03-18 10:00:00,190.6,190.8,190.16,190.53,38849.0,177.6529,177.8394,177.2428,177.5877,38849.0
2019-03-18 10:30:00,190.59,191.39,190.59,191.32,45395.0,177.6436,178.3893,177.6436,178.324,45395.0
2019-03-18 11:00:00,191.34,191.43,190.02,190.32,40232.0,178.3427,178.4266,177.1123,177.392,40232.0
2019-03-18 11:30:00,190.29,190.3,189.48,189.55,37172.0,177.364,177.3733,176.609,176.6743,37172.0
2019-03-18 12:00:00,189.66,189.83,189.38,189.48,35259.0,176.7768,176.9353,176.5158,176.609,35259.0
2019-03-18 12:30:00,189.49,190.16,189.49,189.89,16263.0,176.6183,177.2428,176.6183,176.9912,16263.0
2019-03-18 13:00:00,189.94,190.54,189.94,190.28,8838.0,177.0378,177.597,177.0378,177.3547,8838.0
2019-03-18 13:30:00,190.3,190.3,189.83,190.06,33574.0,177.3733,177.3733,176.9353,177.1496,33574.0
2019-03-18 14:00:00,190.04,190.04,189.81,189.85,2245.0,177.131,177.131,176.9166,176.9539,2245.0
2019-03-18 14:30:00,189.9,190.28,189.9,190.27,16028.0,177.0005,177.3547,177.0005,177.3454,16028.0
2019-03-18 15:00:00,190.32,190.33,190.06,190.11,20507.0,177.392,177.4013,177.1496,177.1962,20507.0
2019-03-18 15:30:00,190.14,190.71,190.09,190.65,48581.0,177.2242,177.7555,177.1776,177.6996,48581.0
2019-03-19 09:30:00,191.58,192.38,191.58,192.18,72264.0,178.5664,179.312,178.5664,179.1256,72264.0
2019-03-19 10:00:00,192.29,192.55,192.04,192.05,39601.0,179.2282,179.4705,178.9951,179.0045,39601.0
2019-03-19 10:30:00,192.15,192.15,191.57,191.6,21241.0,179.0977,179.0977,178.5571,178.585,21241.0
2019-03-19 11:00:00,191.56,191.75,191.45,191.61,9301.0,178.5477,178.7248,178.4452,178.5943,9301.0
2019-03-19 11:30:00,191.43,191.69,191.1,191.19,14909.0,178.4266,178.6689,178.119,178.2029,14909.0
2019-03-19 12:00:00,191.25,191.5,190.95,190.95,23501.0,178.2588,178.4918,177.9792,177.9792,23501.0
2019-03-19 12:30:00,191.0,191.01,189.39,190.14,15368.0,178.0258,178.0351,176.5251,177.2242,15368.0
2019-03-19 13:00:00,190.04,190.96,190.04,190.89,25872.0,177.131,177.9885,177.131,177.9233,25872.0
2019-03-19 13:30:00,190.88,191.2,190.51,190.89,24260.0,177.9139,178.2122,177.5691,177.9233,24260.0
2019-03-19 14:00:00,190.92,191.0,190.08,190.98,32981.0,177.9512,178.0258,177.1683,178.0071,32981.0
2019-03-19 14:30:00,191.08,191.27,190.88,190.88,23452.0,178.1003,178.2774,177.9139,177.9139,23452.0
2019-03-19 15:00:00,190.94,191.12,190.43,190.43,29683.0,177.9699,178.1376,177.4945,177.4945,29683.0
2019-03-19 15:30:00,190.49,190.83,190.07,190.7,112689.0,177.5504,177.8673,177.159,177.7462,112689.0
2019-03-20 09:30:00,190.49,190.59,189.38,189.47,40846.0,177.5504,177.6436,176.5158,176.5997,40846.0
2019-03-20 10:00:00,189.52,189.88,189.22,189.37,18928.0,176.6463,176.9819,176.3667,176.5065,18928.0
2019-03-20 10:30:00,189.34,189.92,189.02,189.78,21370.0,176.4785,177.0191,176.1803,176.8887,21370.0
2019-03-20 11:00:00,189.85,189.94,189.3,189.32,18155.0,176.9539,177.0378,176.4413,176.4599,18155.0
2019-03-20 11:30:00,189.36,189.4,188.87,189.19,12726.0,176.4972,176.5345,176.0405,176.3387,12726.0
2019-03-20 12:00:00,189.14,189.49,189.02,189.34,26233.0,176.2921,176.6183,176.1803,176.4785,26233.0
2019-03-20 12:30:00,189.37,189.42,188.39,189.2,47702.0,176.5065,176.5531,175.5931,176.348,47702.0
2019-03-20 13:00:00,189.03,190.09,189.03,189.65,49144.0,176.1896,177.1776,176.1896,176.7675,49144.0
2019-03-20 13:30:00,189.38,189.98,189.36,189.84,5661.0,176.5158,177.0751,176.4972,176.9446,5661.0
2019-03-20 14:00:00,190.04,192.21,190.04,192.21,41614.0,177.131,179.1536,177.131,179.1536,41614.0
2019-03-20 14:30:00,192.21,192.69,191.84,192.23,42647.0,179.1536,179.601,178.8087,179.1722,42647.0
2019-03-20 15:00:00,192.3,192.43,191.07,191.27,20100.0,179.2375,179.3586,178.091,178.2774,20100.0
2019-03-20 15:30:00,191.18,191.5,190.6,191.25,63031.0,178.1936,178.4918,177.6529,178.2588,63031.0
2019-03-21 09:30:00,189.95,192.02,189.94,191.89,116019.0,177.0471,178.9765,177.0378,178.8553,116019.0
2019-03-21 10:00:00,191.88,192.54,191.79,192.54,33446.0,178.846,179.4612,178.7621,179.4612,33446.0
2019-03-21 10:30:00,192.53,192.88,192.1,192.53,43295.0,179.4518,179.7781,179.0511,179.4518,43295.0
2019-03-21 11:00:00,192.52,192.91,192.25,192.35,26964.0,179.4425,179.806,179.1909,179.2841,26964.0
2019-03-21 11:30:00,192.49,192.88,192.22,192.86,12194.0,179.4146,179.7781,179.1629,179.7594,12194.0
2019-03-21 12:00:00,192.7,193.05,192.24,192.46,28276.0,179.6103,179.9365,179.1815,179.3866,28276.0
2019-03-21 12:30:00,192.57,193.02,192.4,192.85,10944.0,179.4891,179.9086,179.3307,179.7501,10944.0
2019-03-21 13:00:00,192.78,193.44,192.78,193.27,6890.0,179.6849,180.3,179.6849,180.1416,6890.0
2019-03-21 13:30:00,193.41,194.14,193.4,193.72,34793.0,180.2721,180.9525,180.2628,180.561,34793.0
2019-03-21 14:00:00,193.73,194.61,193.71,194.61,8093.0,180.5703,181.3906,180.5517,181.3906,8093.0
2019-03-21 14:30:00,194.57,195.4,194.44,194.8,50433.0,181.3533,182.1269,181.2321,181.5677,50433.0
2019-03-21 15:00:00,194.85,195.46,194.75,194.95,33120.0,181.6143,182.1828,181.521,181.7075,33120.0
2019-03-21 15:30:00,194.96,195.3,194.26,194.28,123962.0,181.7168,182.0337,181.0643,181.083,123962.0
2019-03-22 09:30:00,191.36,191.89,189.64,189.64,55052.0,178.3613,178.8553,176.7582,176.7582,55052.0
2019-03-22 10:00:00,189.85,190.83,189.85,190.06,34769.0,176.9539,177.8673,176.9539,177.1496,34769.0
2019-03-22 10:30:00,190.17,190.45,189.01,189.14,22911.0,177.2522,177.5131,176.171,176.2921,22911.0
2019-03-22 11:00:00,189.11,189.3,188.62,189.0,30297.0,176.2642,176.4413,175.8074,176.1616,30297.0
2019-03-22 11:30:00,188.88,189.24,188.35,188.35,19462.0,176.0498,176.3853,175.5558,175.5558,19462.0
2019-03-22 12:00:00,188.44,188.93,188.33,188.59,23385.0,175.6397,176.0964,175.5371,175.7795,23385.0
2019-03-22 12:30:00,188.51,189.02,188.07,188.62,16927.0,175.7049,176.1803,175.2948,175.8074,16927.0
2019-03-22 13:00:00,188.87,189.04,188.39,188.39,5462.0,176.0405,176.1989,175.5931,175.5931,5462.0
2019-03-22 13:30:00,188.46,188.72,187.9,187.97,4989.0,175.6583,175.9007,175.1364,175.2016,4989.0
2019-03-22 14:00:00,188.06,188.7,188.04,188.42,8190.0,175.2855,175.882,175.2668,175.621,8190.0
2019-03-22 14:30:00,188.37,188.99,187.97,188.83,7356.0,175.5744,176.1523,175.2016,176.0032,7356.0
2019-03-22 15:00:00,188.83,189.23,188.19,188.19,9892.0,176.0032,176.376,175.4067,175.4067,9892.0
2019-03-22 15:30:00,188.19,188.19,187.44,187.75,39891.0,175.4067,175.4067,174.7076,174.9965,39891.0
2019-03-25 09:30:00,186.37,187.5,185.81,185.9,65667.0,173.7103,174.7635,173.1883,173.2722,65667.0
2019-03-25 10:00:00,185.72,186.16,185.28,186.12,29665.0,173.1044,173.5145,172.6943,173.4773,29665.0
2019-03-25 10:30:00,186.08,187.63,186.02,187.63,30096.0,173.44,174.8847,173.3841,174.8847,30096.0
2019-03-25 11:00:00,187.63,187.94,187.18,187.85,39580.0,174.8847,175.1736,174.4653,175.0898,39580.0
2019-03-25 11:30:00,187.84,187.92,186.54,186.54,21054.0,175.0804,175.155,173.8687,173.8687,21054.0
2019-03-25 12:00:00,186.49,187.25,186.44,187.1,22131.0,173.8221,174.5305,173.7755,174.3907,22131.0
2019-03-25 12:30:00,187.09,187.16,186.04,186.94,120258.0,174.3814,174.4466,173.4027,174.2416,120258.0
2019-03-25 13:00:00,186.78,186.87,185.98,185.99,13623.0,174.0924,174.1763,173.3468,173.3561,13623.0
2019-03-25 13:30:00,186.09,186.09,185.18,185.5,24696.0,173.4493,173.4493,172.6011,172.8994,24696.0
2019-03-25 14:00:00,185.7,186.01,185.44,186.01,37447.0,173.0858,173.3747,172.8435,173.3747,37447.0
2019-03-25 14:30:00,186.08,186.32,185.97,186.18,14136.0,173.44,173.6637,173.3375,173.5332,14136.0
2019-03-25 15:00:00,186.18,186.56,186.07,186.34,27713.0,173.5332,173.8874,173.4307,173.6823,27713.0
2019-03-25 15:30:00,186.41,186.53,185.84,186.34,107354.0,173.7476,173.8594,173.2163,173.6823,107354.0
2019-03-26 09:30:00,186.23,186.96,186.16,186.93,61244.0,173.5798,174.2602,173.5145,174.2322,61244.0
2019-03-26 10:00:00,186.88,187.11,186.65,187.06,35178.0,174.1856,174.4,173.9713,174.3534,35178.0
2019-03-26 10:30:00,187.07,187.95,186.73,187.85,26107.0,174.3627,175.183,174.0458,175.0898,26107.0
2019-03-26 11:00:00,187.82,187.86,187.01,187.04,12473.0,175.0618,175.0991,174.3068,174.3348,12473.0
2019-03-26 11:30:00,187.16,187.3,186.48,186.69,13785.0,174.4466,174.5771,173.8128,174.0085,13785.0
2019-03-26 12:00:00,186.7,187.26,186.7,187.12,24466.0,174.0179,174.5398,174.0179,174.4093,24466.0
2019-03-26 12:30:00,187.08,187.35,186.91,187.13,12967.0,174.3721,174.6237,174.2136,174.4187,12967.0
2019-03-26 13:00:00,187.21,187.34,186.91,187.06,10552.0,174.4932,174.6144,174.2136,174.3534,10552.0
2019-03-26 13:30:00,186.94,186.94,186.39,186.57,12276.0,174.2416,174.2416,173.7289,173.8967,12276.0
2019-03-26 14:00:00,186.59,186.77,186.22,186.22,14528.0,173.9153,174.0831,173.5705,173.5705,14528.0
2019-03-26 14:30:00,186.11,186.74,186.07,186.74,8548.0,173.4679,174.0552,173.4307,174.0552,8548.0
2019-03-26 15:00:00,186.87,187.32,186.64,186.66,25906.0,174.1763,174.5958,173.9619,173.9806,25906.0
2019-03-26 15:30:00,186.55,187.39,186.41,187.23,32543.0,173.8781,174.661,173.7476,174.5119,32543.0
2019-03-27 09:30:00,187.13,187.96,183.43,184.05,151357.0,174.4187,175.1923,170.97,171.5479,151357.0
2019-03-27 10:00:00,183.85,186.27,183.72,186.21,47086.0,171.3615,173.6171,171.2403,173.5612,47086.0
2019-03-27 10:30:00,186.19,186.23,184.33,184.35,47665.0,173.5425,173.5798,171.8089,171.8275,47665.0
2019-03-27 11:00:00,184.57,184.75,183.72,183.72,20616.0,172.0326,172.2003,171.2403,171.2403,20616.0
2019-03-27 11:30:00,183.7,184.0,183.4,183.81,56560.0,171.2217,171.5013,170.942,171.3242,56560.0
2019-03-27 12:00:00,183.58,184.34,183.57,184.07,19561.0,171.1098,171.8182,171.1005,171.5665,19561.0
2019-03-27 12:30:00,184.09,184.09,183.1,183.1,9377.0,171.5852,171.5852,170.6624,170.6624,9377.0
2019-03-27 13:00:00,183.31,184.06,183.19,183.93,19170.0,170.8581,171.5572,170.7463,171.436,19170.0
2019-03-27 13:30:00,184.07,184.22,183.8,184.05,48929.0,171.5665,171.7063,171.3149,171.5479,48929.0
2019-03-27 14:00:00,184.03,184.76,183.92,184.07,39532.0,171.5292,172.2096,171.4267,171.5665,39532.0
2019-03-27 14:30:00,184.38,184.45,183.93,184.25,33759.0,171.8555,171.9207,171.436,171.7343,33759.0
2019-03-27 15:00:00,184.37,184.56,184.25,184.55,28993.0,171.8461,172.0232,171.7343,172.0139,28993.0
2019-03-27 15:30:00,184.55,184.78,183.99,184.13,55247.0,172.0139,172.2283,171.492,171.6224,55247.0
2019-03-28 09:30:00,183.6,184.58,183.07,184.53,51549.0,171.1284,172.0419,170.6344,171.9953,51549.0
2019-03-28 10:00:00,184.52,184.97,184.1,184.18,11059.0,171.986,172.4054,171.5945,171.669,11059.0
2019-03-28 10:30:00,184.11,184.35,183.8,183.8,10202.0,171.6038,171.8275,171.3149,171.3149,10202.0
2019-03-28 11:00:00,183.81,183.81,182.77,182.88,27175.0,171.3242,171.3242,170.3548,170.4574,27175.0
2019-03-28 11:30:00,183.08,183.48,183.0,183.26,15806.0,170.6438,171.0166,170.5692,170.8115,15806.0
2019-03-28 12:00:00,183.31,183.58,183.03,183.58,9906.0,170.8581,171.1098,170.5972,171.1098,9906.0
2019-03-28 12:30:00,183.53,184.13,183.37,184.13,8408.0,171.0632,171.6224,170.9141,171.6224,8408.0
2019-03-28 13:00:00,184.08,184.17,183.83,184.02,7092.0,171.5758,171.6597,171.3428,171.5199,7092.0
2019-03-28 13:30:00,184.02,184.33,183.75,184.33,8692.0,171.5199,171.8089,171.2683,171.8089,8692.0
2019-03-28 14:00:00,184.2,184.21,183.91,183.91,5081.0,171.6877,171.697,171.4174,171.4174,5081.0
2019-03-28 14:30:00,183.98,184.12,183.77,184.08,11065.0,171.4826,171.6131,171.2869,171.5758,11065.0
2019-03-28 15:00:00,184.03,184.78,184.03,184.22,21130.0,171.5292,172.2283,171.5292,171.7063,21130.0
2019-03-28 15:30:00,184.29,184.65,184.02,184.17,44048.0,171.7716,172.1071,171.5199,171.6597,44048.0
2019-03-29 09:30:00,186.29,186.74,186.06,186.74,75437.0,173.6357,174.0552,173.4213,174.0552,75437.0
2019-03-29 10:00:00,186.58,187.13,186.52,187.0,22216.0,173.906,174.4187,173.8501,174.2975,22216.0
2019-03-29 10:30:00,187.0,187.0,185.5,185.8,25378.0,174.2975,174.2975,172.8994,173.179,25378.0
2019-03-29 11:00:00,185.8,186.77,185.8,186.65,22930.0,173.179,174.0831,173.179,173.9713,22930.0
2019-03-29 11:30:00,186.79,187.22,186.68,187.03,18032.0,174.1018,174.5025,173.9992,174.3255,18032.0
2019-03-29 12:00:00,187.02,187.51,186.99,187.35,25873.0,174.3161,174.7728,174.2882,174.6237,25873.0
2019-03-29 12:30:00,187.12,187.74,187.08,187.61,20974.0,174.4093,174.9872,174.3721,174.8661,20974.0
2019-03-29 13:00:00,187.62,187.63,187.49,187.59,6080.0,174.8754,174.8847,174.7542,174.8474,6080.0
2019-03-29 13:30:00,187.49,188.02,187.49,187.7,9572.0,174.7542,175.2482,174.7542,174.9499,9572.0
2019-03-29 14:00:00,187.78,188.23,187.71,188.23,5472.0,175.0245,175.4439,174.9593,175.4439,5472.0
2019-03-29 14:30:00,188.19,188.3,187.73,188.11,17097.0,175.4067,175.5092,174.9779,175.3321,17097.0
2019-03-29 15:00:00,188.2,188.42,187.7,187.77,26607.0,175.416,175.621,174.9499,175.0152,26607.0
2019-03-29 15:30:00,187.82,188.18,187.71,188.05,65141.0,175.0618,175.3973,174.9593,175.2762,65141.0
2019-04-01 09:30:00,191.16,191.35,190.85,191.11,88618.0,178.1749,178.352,177.886,178.1283,88618.0
2019-04-01 10:00:00,191.16,191.4,190.76,191.02,66947.0,178.1749,178.3986,177.8021,178.0444,66947.0
2019-04-01 10:30:00,191.02,191.38,191.02,191.33,49154.0,178.0444,178.38,178.0444,178.3334,49154.0
2019-04-01 11:00:00,191.26,191.69,191.17,191.35,14917.0,178.2681,178.6689,178.1842,178.352,14917.0
2019-04-01 11:30:00,191.24,191.83,191.19,191.51,4800.0,178.2495,178.7994,178.2029,178.5011,4800.0
2019-04-01 12:00:00,191.53,191.89,191.08,191.68,13480.0,178.5198,178.8553,178.1003,178.6596,13480.0
2019-04-01 12:30:00,191.66,192.31,191.66,192.31,6577.0,178.6409,179.2468,178.6409,179.2468,6577.0
2019-04-01 13:00:00,192.23,192.52,191.87,192.17,15035.0,179.1722,179.4425,178.8367,179.1163,15035.0
2019-04-01 13:30:00,192.08,192.59,192.04,192.53,11937.0,179.0324,179.5078,178.9951,179.4518,11937.0
2019-04-01 14:00:00,192.57,192.75,192.24,192.45,26086.0,179.4891,179.6569,179.1815,179.3773,26086.0
2019-04-01 14:30:00,192.47,192.79,192.45,192.79,34296.0,179.3959,179.6942,179.3773,179.6942,34296.0
2019-04-01 15:00:00,192.75,192.84,192.44,192.68,27405.0,179.6569,179.7408,179.368,179.5917,27405.0
2019-04-01 15:30:00,192.63,193.0,192.34,192.45,48116.0,179.5451,179.8899,179.2748,179.3773,48116.0
2019-04-02 09:30:00,194.03,194.18,193.42,193.62,52147.0,180.85,180.9898,180.2814,180.4678,52147.0
2019-04-02 10:00:00,193.54,193.54,192.73,193.01,26077.0,180.3932,180.3932,179.6383,179.8992,26077.0
2019-04-02 10:30:00,193.08,193.52,193.0,193.37,10619.0,179.9645,180.3746,179.8899,180.2348,10619.0
2019-04-02 11:00:00,193.42,193.42,192.71,193.02,26972.0,180.2814,180.2814,179.6196,179.9086,26972.0
2019-04-02 11:30:00,192.95,193.09,192.6,192.82,14513.0,179.8433,179.9738,179.5171,179.7221,14513.0
2019-04-02 12:00:00,192.77,193.0,192.36,192.51,9199.0,179.6755,179.8899,179.2934,179.4332,9199.0
2019-04-02 12:30:00,192.53,192.88,192.5,192.79,8833.0,179.4518,179.7781,179.4239,179.6942,8833.0
2019-04-02 13:00:00,192.81,193.33,192.76,193.17,12296.0,179.7128,180.1975,179.6662,180.0484,12296.0
2019-04-02 13:30:00,193.17,193.39,192.68,192.68,9531.0,180.0484,180.2534,179.5917,179.5917,9531.0
2019-04-02 14:00:00,192.68,193.02,192.59,192.95,4497.0,179.5917,179.9086,179.5078,179.8433,4497.0
2019-04-02 14:30:00,192.95,193.33,192.89,193.33,6979.0,179.8433,180.1975,179.7874,180.1975,6979.0
2019-04-02 15:00:00,193.42,193.85,193.32,193.85,7956.0,180.2814,180.6822,180.1882,180.6822,7956.0
2019-04-02 15:30:00,193.83,194.08,193.71,193.8,34678.0,180.6635,180.8966,180.5517,180.6356,34678.0
2019-04-03 09:30:00,197.16,197.96,196.86,197.77,116312.0,183.7673,184.513,183.4877,184.3359,116312.0
2019-04-03 10:00:00,197.78,197.89,197.22,197.51,49022.0,184.3452,184.4478,183.8233,184.0936,49022.0
2019-04-03 10:30:00,197.57,197.91,197.32,197.51,45626.0,184.1495,184.4664,183.9165,184.0936,45626.0
2019-04-03 11:00:00,197.61,197.83,197.57,197.62,43018.0,184.1868,184.3918,184.1495,184.1961,43018.0
2019-04-03 11:30:00,197.72,198.35,197.69,198.18,21878.0,184.2893,184.8765,184.2613,184.7181,21878.0
2019-04-03 12:00:00,198.3,198.69,198.16,198.3,21090.0,184.8299,185.1934,184.6994,184.8299,21090.0
2019-04-03 12:30:00,198.22,198.31,197.84,197.96,17174.0,184.7553,184.8392,184.4012,184.513,17174.0
2019-04-03 13:00:00,198.01,198.44,197.96,198.42,7860.0,184.5596,184.9604,184.513,184.9418,7860.0
2019-04-03 13:30:00,198.4,198.41,197.6,197.71,20052.0,184.9231,184.9324,184.1775,184.28,20052.0
2019-04-03 14:00:00,197.63,197.99,197.2,197.79,25097.0,184.2054,184.541,183.8046,184.3545,25097.0
2019-04-03 14:30:00,197.84,197.89,197.43,197.53,14023.0,184.4012,184.4478,184.019,184.1122,14023.0
2019-04-03 15:00:00,197.52,197.71,196.58,197.22,19139.0,184.1029,184.28,183.2267,183.8233,19139.0
2019-04-03 15:30:00,197.24,197.83,197.01,197.75,56786.0,183.8419,184.3918,183.6275,184.3173,56786.0
2019-04-04 09:30:00,198.25,199.02,197.84,198.48,84312.0,184.7833,185.501,184.4012,184.9977,84312.0
2019-04-04 10:00:00,198.48,199.0,197.9,198.06,32270.0,184.9977,185.4824,184.4571,184.6062,32270.0
2019-04-04 10:30:00,198.01,198.84,197.86,198.59,24250.0,184.5596,185.3332,184.4198,185.1002,24250.0
2019-04-04 11:00:00,198.51,198.67,197.86,198.31,40696.0,185.0256,185.1748,184.4198,184.8392,40696.0
2019-04-04 11:30:00,198.26,198.48,197.98,198.2,17800.0,184.7926,184.9977,184.5316,184.7367,17800.0
2019-04-04 12:00:00,198.09,198.28,197.6,197.6,5157.0,184.6342,184.8113,184.1775,184.1775,5157.0
2019-04-04 12:30:00,197.6,198.05,197.43,197.99,13524.0,184.1775,184.5969,184.019,184.541,13524.0
2019-04-04 13:00:00,197.98,198.15,197.87,197.99,14681.0,184.5316,184.6901,184.4291,184.541,14681.0
2019-04-04 13:30:00,197.94,198.12,197.72,197.83,8523.0,184.4944,184.6621,184.2893,184.3918,8523.0
2019-04-04 14:00:00,197.81,198.55,197.78,198.28,11490.0,184.3732,185.0629,184.3452,184.8113,11490.0
2019-04-04 14:30:00,198.38,198.7,198.37,198.64,8825.0,184.9045,185.2027,184.8952,185.1468,8825.0
2019-04-04 15:00:00,198.73,198.78,198.16,198.2,8708.0,185.2307,185.2773,184.6994,184.7367,8708.0
2019-04-04 15:30:00,198.28,198.62,198.09,198.48,36100.0,184.8113,185.1282,184.6342,184.9977,36100.0
2019-04-05 09:30:00,200.57,201.36,200.5,200.87,115723.0,186.9457,187.682,186.8805,187.2253,115723.0
2019-04-05 10:00:00,200.98,201.42,200.72,200.75,29101.0,187.3279,187.738,187.0855,187.1135,29101.0
2019-04-05 10:30:00,200.79,201.36,200.69,201.05,17622.0,187.1508,187.682,187.0576,187.3931,17622.0
2019-04-05 11:00:00,201.11,201.39,201.05,201.22,16812.0,187.449,187.71,187.3931,187.5516,16812.0
2019-04-05 11:30:00,201.24,201.25,200.71,200.73,13905.0,187.5702,187.5795,187.0762,187.0948,13905.0
2019-04-05 12:00:00,200.65,201.11,200.65,200.95,6599.0,187.0203,187.449,187.0203,187.2999,6599.0
2019-04-05 12:30:00,201.02,201.05,200.55,200.84,6389.0,187.3651,187.3931,186.9271,187.1974,6389.0
2019-04-05 13:00:00,200.78,200.94,200.77,200.91,7043.0,187.1414,187.2906,187.1321,187.2626,7043.0
2019-04-05 13:30:00,200.96,200.98,200.7,200.78,8454.0,187.3092,187.3279,187.0669,187.1414,8454.0
2019-04-05 14:00:00,200.73,201.06,200.73,200.77,11274.0,187.0948,187.4024,187.0948,187.1321,11274.0
2019-04-05 14:30:00,200.86,201.02,200.83,200.96,7898.0,187.216,187.3651,187.188,187.3092,7898.0
2019-04-05 15:00:00,200.92,201.38,200.79,201.32,13639.0,187.2719,187.7007,187.1508,187.6448,13639.0
2019-04-05 15:30:00,201.35,201.72,201.15,201.37,77306.0,187.6727,188.0176,187.4863,187.6914,77306.0
2019-04-08 09:30:00,202.01,202.36,201.69,202.14,100727.0,188.2879,188.6141,187.9896,188.4091,100727.0
2019-04-08 10:00:00,202.02,202.19,201.87,201.9,28530.0,188.2972,188.4557,188.1574,188.1854,28530.0
2019-04-08 10:30:00,202.01,202.18,201.72,201.85,22974.0,188.2879,188.4463,188.0176,188.1388,22974.0
2019-04-08 11:00:00,201.93,202.38,201.85,202.09,31423.0,188.2133,188.6328,188.1388,188.3625,31423.0
2019-04-08 11:30:00,202.14,202.43,202.02,202.14,22580.0,188.4091,188.6794,188.2972,188.4091,22580.0
2019-04-08 12:00:00,202.19,202.23,201.63,202.23,7785.0,188.4557,188.4929,187.9337,188.4929,7785.0
2019-04-08 12:30:00,202.15,202.38,201.98,202.23,8546.0,188.4184,188.6328,188.2599,188.4929,8546.0
2019-04-08 13:00:00,202.15,202.5,202.14,202.49,6778.0,188.4184,188.7446,188.4091,188.7353,6778.0
2019-04-08 13:30:00,202.46,202.55,202.24,202.45,7127.0,188.7073,188.7912,188.5023,188.698,7127.0
2019-04-08 14:00:00,202.48,202.87,202.48,202.81,11642.0,188.726,189.0895,188.726,189.0336,11642.0
2019-04-08 14:30:00,202.82,202.96,202.74,202.94,8999.0,189.0429,189.1734,188.9683,189.1547,8999.0
2019-04-08 15:00:00,202.87,203.2,202.87,203.13,13459.0,189.0895,189.3971,189.0895,189.3318,13459.0
2019-04-08 15:30:00,203.08,203.68,203.05,203.62,65932.0,189.2852,189.8445,189.2572,189.7885,65932.0
2019-04-09 09:30:00,202.1,202.54,201.85,202.2,78306.0,188.3718,188.7819,188.1388,188.465,78306.0
2019-04-09 10:00:00,202.2,202.28,201.55,202.2,99175.0,188.465,188.5396,187.8591,188.465,99175.0
2019-04-09 10:30:00,202.29,202.63,201.86,202.61,62856.0,188.5489,188.8658,188.1481,188.8471,62856.0
2019-04-09 11:00:00,202.57,203.01,202.53,202.79,75544.0,188.8099,189.22,188.7726,189.0149,75544.0
2019-04-09 11:30:00,202.78,202.9,202.02,202.02,21323.0,189.0056,189.1174,188.2972,188.2972,21323.0
2019-04-09 12:00:00,202.08,202.57,201.88,202.14,12473.0,188.3531,188.8099,188.1667,188.4091,12473.0
2019-04-09 12:30:00,202.26,202.28,202.07,202.19,5123.0,188.5209,188.5396,188.3438,188.4557,5123.0
2019-04-09 13:00:00,202.1,202.14,201.65,201.65,3450.0,188.3718,188.4091,187.9523,187.9523,3450.0
2019-04-09 13:30:00,201.74,201.74,201.23,201.29,27602.0,188.0362,188.0362,187.5609,187.6168,27602.0
2019-04-09 14:00:00,201.38,201.51,201.1,201.37,10241.0,187.7007,187.8219,187.4397,187.6914,10241.0
2019-04-09 14:30:00,201.42,201.59,201.06,201.16,12243.0,187.738,187.8964,187.4024,187.4956,12243.0
2019-04-09 15:00:00,201.21,201.34,201.16,201.28,14925.0,187.5422,187.6634,187.4956,187.6075,14925.0
2019-04-09 15:30:00,201.28,201.92,201.22,201.57,46719.0,187.6075,188.204,187.5516,187.8778,46719.0
2019-04-10 09:30:00,200.09,200.57,199.74,199.98,74222.0,186.4983,186.9457,186.1721,186.3958,74222.0
2019-04-10 10:00:00,200.06,200.17,199.54,200.08,65145.0,186.4704,186.5729,185.9857,186.489,65145.0
2019-04-10 10:30:00,200.1,200.69,200.02,200.37,67058.0,186.5076,187.0576,186.4331,186.7593,67058.0
2019-04-10 11:00:00,200.39,200.57,200.27,200.46,40000.0,186.7779,186.9457,186.6661,186.8432,40000.0
2019-04-10 11:30:00,200.49,200.72,200.28,200.3,23848.0,186.8711,187.0855,186.6754,186.694,23848.0
2019-04-10 12:00:00,200.39,200.44,200.08,200.34,4600.0,186.7779,186.8245,186.489,186.7313,4600.0
2019-04-10 12:30:00,200.31,200.47,200.07,200.22,4550.0,186.7034,186.8525,186.4797,186.6195,4550.0
2019-04-10 13:00:00,200.13,200.25,199.17,199.3,21030.0,186.5356,186.6474,185.6408,185.762,21030.0
2019-04-10 13:30:00,199.33,199.49,199.1,199.25,12413.0,185.7899,185.9391,185.5756,185.7154,12413.0
2019-04-10 14:00:00,199.38,199.7,198.59,198.85,20526.0,185.8365,186.1348,185.1002,185.3425,20526.0
2019-04-10 14:30:00,198.78,199.43,198.72,199.36,13746.0,185.2773,185.8831,185.2214,185.8179,13746.0
2019-04-10 15:00:00,199.36,200.07,199.36,199.78,28867.0,185.8179,186.4797,185.8179,186.2094,28867.0
2019-04-10 15:30:00,199.77,199.89,199.4,199.79,43911.0,186.2001,186.3119,185.8552,186.2187,43911.0
2019-04-11 09:30:00,197.72,198.13,197.41,197.86,60457.0,184.2893,184.6715,184.0004,184.4198,60457.0
2019-04-11 10:00:00,198.01,198.73,197.91,198.64,65060.0,184.5596,185.2307,184.4664,185.1468,65060.0
2019-04-11 10:30:00,198.56,198.89,198.34,198.81,46124.0,185.0722,185.3798,184.8672,185.3053,46124.0
2019-04-11 11:00:00,198.88,199.25,198.58,198.99,41322.0,185.3705,185.7154,185.0909,185.473,41322.0
2019-04-11 11:30:00,198.98,199.18,198.1,198.53,24693.0,185.4637,185.6501,184.6435,185.0443,24693.0
2019-04-11 12:00:00,198.57,198.59,197.84,197.95,9874.0,185.0816,185.1002,184.4012,184.5037,9874.0
2019-04-11 12:30:00,198.09,198.43,198.04,198.36,6679.0,184.6342,184.9511,184.5876,184.8858,6679.0
2019-04-11 13:00:00,198.36,198.46,198.11,198.11,4600.0,184.8858,184.979,184.6528,184.6528,4600.0
2019-04-11 13:30:00,198.15,198.26,197.61,197.69,8765.0,184.6901,184.7926,184.1868,184.2613,8765.0
2019-04-11 14:00:00,197.59,197.85,197.4,197.85,11970.0,184.1681,184.4105,183.991,184.4105,11970.0
2019-04-11 14:30:00,197.76,197.91,197.38,197.55,5948.0,184.3266,184.4664,183.9724,184.1309,5948.0
2019-04-11 15:00:00,197.51,197.72,197.37,197.42,7022.0,184.0936,184.2893,183.9631,184.0097,7022.0
2019-04-11 15:30:00,197.41,198.01,197.29,197.87,35356.0,184.0004,184.5596,183.8885,184.4291,35356.0
2019-04-12 09:30:00,201.82,201.83,200.67,201.34,65254.0,188.1108,188.1201,187.0389,187.6634,65254.0
2019-04-12 10:00:00,201.43,201.43,200.8,201.37,22769.0,187.7473,187.7473,187.1601,187.6914,22769.0
2019-04-12 10:30:00,201.25,201.48,200.98,201.26,20067.0,187.5795,187.7939,187.3279,187.5888,20067.0
2019-04-12 11:00:00,201.27,201.98,201.06,201.82,37533.0,187.5982,188.2599,187.4024,188.1108,37533.0
2019-04-12 11:30:00,201.72,202.1,201.54,201.87,9808.0,188.0176,188.3718,187.8498,188.1574,9808.0
2019-04-12 12:00:00,201.87,202.2,201.67,202.2,22586.0,188.1574,188.465,187.971,188.465,22586.0
2019-04-12 12:30:00,202.29,202.29,202.02,202.16,2855.0,188.5489,188.5489,188.2972,188.4277,2855.0
2019-04-12 13:00:00,202.26,202.44,202.01,202.07,7338.0,188.5209,188.6887,188.2879,188.3438,7338.0
2019-04-12 13:30:00,202.15,202.25,201.9,201.91,9450.0,188.4184,188.5116,188.1854,188.1947,9450.0
2019-04-12 14:00:00,201.89,202.25,201.84,201.97,10894.0,188.176,188.5116,188.1294,188.2506,10894.0
2019-04-12 14:30:00,201.93,202.44,201.89,202.39,8213.0,188.2133,188.6887,188.176,188.6421,8213.0
2019-04-12 15:00:00,202.3,202.44,202.18,202.33,9312.0,188.5582,188.6887,188.4463,188.5862,9312.0
2019-04-12 15:30:00,202.44,202.88,202.31,202.8,66345.0,188.6887,189.0988,188.5675,189.0242,66345.0
2019-04-15 09:30:00,201.28,201.73,200.88,201.07,50644.0,187.6075,188.0269,187.2347,187.4117,50644.0
2019-04-15 10:00:00,201.08,201.28,200.46,200.51,24686.0,187.4211,187.6075,186.8432,186.8898,24686.0
2019-04-15 10:30:00,200.46,200.46,199.39,199.68,37239.0,186.8432,186.8432,185.8459,186.1162,37239.0
2019-04-15 11:00:00,199.73,200.18,199.51,200.01,21620.0,186.1628,186.5822,185.9577,186.4237,21620.0
2019-04-15 11:30:00,199.88,200.2,199.52,199.78,9461.0,186.3026,186.6008,185.967,186.2094,9461.0
2019-04-15 12:00:00,199.64,199.7,199.01,199.37,6863.0,186.0789,186.1348,185.4917,185.8272,6863.0
2019-04-15 12:30:00,199.39,199.53,199.15,199.2,5574.0,185.8459,185.9764,185.6222,185.6688,5574.0
2019-04-15 13:00:00,199.27,199.64,199.17,199.58,5363.0,185.734,186.0789,185.6408,186.023,5363.0
2019-04-15 13:30:00,199.7,200.01,199.62,199.75,2800.0,186.1348,186.4237,186.0602,186.1814,2800.0
2019-04-15 14:00:00,199.79,200.1,199.7,200.02,8588.0,186.2187,186.5076,186.1348,186.4331,8588.0
2019-04-15 14:30:00,200.02,200.26,199.6,199.71,14630.0,186.4331,186.6568,186.0416,186.1441,14630.0
2019-04-15 15:00:00,199.74,200.12,199.62,199.63,16527.0,186.1721,186.5263,186.0602,186.0696,16527.0
2019-04-15 15:30:00,199.68,199.97,199.52,199.79,45019.0,186.1162,186.3865,185.967,186.2187,45019.0
2019-04-16 09:30:00,201.38,202.28,201.08,202.04,66594.0,187.7007,188.5396,187.4211,188.3159,66594.0
2019-04-16 10:00:00,202.11,202.94,201.92,202.82,47175.0,188.3811,189.1547,188.204,189.0429,47175.0
2019-04-16 10:30:00,202.77,203.27,202.64,203.19,21134.0,188.9963,189.4623,188.8751,189.3877,21134.0
2019-04-16 11:00:00,203.19,203.74,203.16,203.36,26017.0,189.3877,189.9004,189.3598,189.5462,26017.0
2019-04-16 11:30:00,203.24,203.45,203.05,203.28,37062.0,189.4343,189.6301,189.2572,189.4716,37062.0
2019-04-16 12:00:00,203.32,203.79,203.3,203.72,13194.0,189.5089,189.947,189.4903,189.8817,13194.0
2019-04-16 12:30:00,203.78,204.0,203.59,203.83,12045.0,189.9377,190.1427,189.7606,189.9843,12045.0
2019-04-16 13:00:00,203.85,204.21,203.83,204.04,14279.0,190.0029,190.3385,189.9843,190.18,14279.0
2019-04-16 13:30:00,203.98,204.14,203.79,204.07,8844.0,190.1241,190.2732,189.947,190.208,8844.0
2019-04-16 14:00:00,204.03,204.14,203.85,204.02,14838.0,190.1707,190.2732,190.0029,190.1614,14838.0
2019-04-16 14:30:00,204.15,204.46,204.03,204.15,13977.0,190.2825,190.5715,190.1707,190.2825,13977.0
2019-04-16 15:00:00,204.24,204.32,203.73,203.8,29345.0,190.3664,190.441,189.8911,189.9563,29345.0
2019-04-16 15:30:00,203.81,203.88,202.91,203.62,105471.0,189.9656,190.0309,189.1268,189.7885,105471.0
2019-04-17 09:30:00,208.29,208.9,203.3,203.7,306488.0,194.1413,194.7099,189.4903,189.8631,306488.0
2019-04-17 10:00:00,203.73,204.29,201.07,202.88,105259.0,189.8911,190.413,187.4117,189.0988,105259.0
2019-04-17 10:30:00,202.61,204.16,202.6,203.32,55640.0,188.8471,190.2918,188.8378,189.5089,55640.0
2019-04-17 11:00:00,203.44,203.71,202.49,203.25,50694.0,189.6208,189.8724,188.7353,189.4437,50694.0
2019-04-17 11:30:00,203.35,203.67,202.72,202.72,55876.0,189.5369,189.8351,188.9497,188.9497,55876.0
2019-04-17 12:00:00,202.75,202.75,201.87,201.89,38852.0,188.9776,188.9776,188.1574,188.176,38852.0
2019-04-17 12:30:00,202.04,202.41,200.58,201.15,58247.0,188.3159,188.6607,186.955,187.4863,58247.0
2019-04-17 13:00:00,201.08,201.82,200.82,201.2,54466.0,187.4211,188.1108,187.1787,187.5329,54466.0
2019-04-17 13:30:00,201.46,202.81,201.26,202.81,80067.0,187.7753,189.0336,187.5888,189.0336,80067.0
2019-04-17 14:00:00,202.68,203.1,202.37,202.53,35811.0,188.9124,189.3039,188.6234,188.7726,35811.0
2019-04-17 14:30:00,202.58,203.34,202.28,203.34,24769.0,188.8192,189.5275,188.5396,189.5275,24769.0
2019-04-17 15:00:00,203.17,203.67,203.09,203.13,39121.0,189.3691,189.8351,189.2945,189.3318,39121.0
2019-04-17 15:30:00,203.13,203.38,202.83,203.36,59568.0,189.3318,189.5648,189.0522,189.5462,59568.0
2019-04-18 09:30:00,206.05,207.03,205.08,205.78,120646.0,192.0535,192.9669,191.1494,191.8018,120646.0
2019-04-18 10:00:00,205.78,205.85,204.7,204.84,49280.0,191.8018,191.867,190.7952,190.9257,49280.0
2019-04-18 10:30:00,204.82,205.65,204.58,205.53,36683.0,190.907,191.6806,190.6833,191.5688,36683.0
2019-04-18 11:00:00,205.62,205.83,205.26,205.37,43792.0,191.6527,191.8484,191.3171,191.4197,43792.0
2019-04-18 11:30:00,205.39,205.98,205.38,205.85,21442.0,191.4383,191.9882,191.429,191.867,21442.0
2019-04-18 12:00:00,205.79,206.2,205.66,205.66,13120.0,191.8111,192.1933,191.69,191.69,13120.0
2019-04-18 12:30:00,205.71,205.89,205.57,205.64,21578.0,191.7366,191.9043,191.6061,191.6713,21578.0
2019-04-18 13:00:00,205.53,205.7,205.26,205.52,17413.0,191.5688,191.7272,191.3171,191.5595,17413.0
2019-04-18 13:30:00,205.51,205.91,205.47,205.81,12396.0,191.5501,191.923,191.5129,191.8298,12396.0
2019-04-18 14:00:00,205.82,206.41,205.76,206.3,19819.0,191.8391,192.389,191.7832,192.2865,19819.0
2019-04-18 14:30:00,206.2,206.46,206.01,206.26,27442.0,192.1933,192.4356,192.0162,192.2492,27442.0
2019-04-18 15:00:00,206.23,206.33,206.03,206.33,24162.0,192.2212,192.3144,192.0348,192.3144,24162.0
2019-04-18 15:30:00,206.23,206.29,205.77,206.0,80974.0,192.2212,192.2772,191.7925,192.0069,80974.0
2019-04-22 09:30:00,204.62,205.35,203.73,204.27,53365.0,190.7206,191.401,189.8911,190.3944,53365.0
2019-04-22 10:00:00,204.04,204.99,204.02,204.31,21914.0,190.18,191.0655,190.1614,190.4317,21914.0
2019-04-22 10:30:00,204.26,204.95,204.23,204.79,10407.0,190.3851,191.0282,190.3571,190.8791,10407.0
2019-04-22 11:00:00,204.78,205.18,204.48,204.94,13053.0,190.8697,191.2426,190.5901,191.0189,13053.0
2019-04-22 11:30:00,204.93,205.0,204.42,204.43,15086.0,191.0095,191.0748,190.5342,190.5435,15086.0
2019-04-22 12:00:00,204.53,205.13,204.44,205.0,18877.0,190.6367,191.196,190.5528,191.0748,18877.0
2019-04-22 12:30:00,205.08,205.36,204.99,205.14,8613.0,191.1494,191.4103,191.0655,191.2053,8613.0
2019-04-22 13:00:00,205.05,205.32,204.94,205.21,6927.0,191.1214,191.3731,191.0189,191.2705,6927.0
2019-04-22 13:30:00,205.1,205.42,205.1,205.42,6620.0,191.168,191.4663,191.168,191.4663,6620.0
2019-04-22 14:00:00,205.44,205.79,205.34,205.77,5450.0,191.4849,191.8111,191.3917,191.7925,5450.0
2019-04-22 14:30:00,205.79,205.87,205.61,205.73,17015.0,191.8111,191.8857,191.6434,191.7552,17015.0
2019-04-22 15:00:00,205.78,205.81,205.41,205.62,9690.0,191.8018,191.8298,191.4569,191.6527,9690.0
2019-04-22 15:30:00,205.65,205.81,205.38,205.45,39391.0,191.6806,191.8298,191.429,191.4942,39391.0
2019-04-23 09:30:00,204.11,205.12,204.02,204.58,57898.0,190.2452,191.1866,190.1614,190.6833,57898.0
2019-04-23 10:00:00,204.62,205.05,204.49,204.85,22917.0,190.7206,191.1214,190.5994,190.935,22917.0
2019-04-23 10:30:00,204.87,204.91,204.5,204.69,13355.0,190.9536,190.9909,190.6088,190.7858,13355.0
2019-04-23 11:00:00,204.7,204.93,204.3,204.91,34564.0,190.7952,191.0095,190.4223,190.9909,34564.0
2019-04-23 11:30:00,204.91,205.74,204.9,205.7,17140.0,190.9909,191.7645,190.9816,191.7272,17140.0
2019-04-23 12:00:00,205.77,206.12,205.58,205.95,14073.0,191.7925,192.1187,191.6154,191.9603,14073.0
2019-04-23 12:30:00,205.97,206.09,205.6,205.96,9644.0,191.9789,192.0907,191.634,191.9696,9644.0
2019-04-23 13:00:00,205.93,206.09,205.57,205.8,5535.0,191.9416,192.0907,191.6061,191.8204,5535.0
2019-04-23 13:30:00,205.73,205.81,205.0,205.28,9355.0,191.7552,191.8298,191.0748,191.3358,9355.0
2019-04-23 14:00:00,205.16,205.16,204.76,204.93,16024.0,191.2239,191.2239,190.8511,191.0095,16024.0
2019-04-23 14:30:00,204.94,205.04,204.74,204.96,10966.0,191.0189,191.1121,190.8324,191.0375,10966.0
2019-04-23 15:00:00,204.95,205.52,204.85,205.28,20623.0,191.0282,191.5595,190.935,191.3358,20623.0
2019-04-23 15:30:00,205.32,205.34,204.72,205.29,49922.0,191.3731,191.3917,190.8138,191.3451,49922.0
2019-04-24 09:30:00,205.48,205.94,205.2,205.49,62698.0,191.5222,191.9509,191.2612,191.5315,62698.0
2019-04-24 10:00:00,205.42,206.04,205.24,205.83,28922.0,191.4663,192.0441,191.2985,191.8484,28922.0
2019-04-24 10:30:00,205.77,207.07,205.71,207.07,27802.0,191.7925,193.0042,191.7366,193.0042,27802.0
2019-04-24 11:00:00,207.17,207.81,207.08,207.61,45011.0,193.0974,193.6939,193.0135,193.5075,45011.0
2019-04-24 11:30:00,207.45,207.7,206.93,206.93,22977.0,193.3584,193.5914,192.8737,192.8737,22977.0
2019-04-24 12:00:00,206.88,207.06,206.1,206.97,16401.0,192.8271,192.9949,192.1001,192.911,16401.0
2019-04-24 12:30:00,207.03,207.14,206.55,206.56,9072.0,192.9669,193.0694,192.5195,192.5288,9072.0
2019-04-24 13:00:00,206.56,206.99,206.38,206.91,17659.0,192.5288,192.9296,192.361,192.855,17659.0
2019-04-24 13:30:00,206.9,207.11,206.63,206.64,5692.0,192.8457,193.0415,192.5941,192.6034,5692.0
2019-04-24 14:00:00,206.63,206.68,206.22,206.4,19745.0,192.5941,192.6407,192.2119,192.3797,19745.0
2019-04-24 14:30:00,206.37,206.67,206.06,206.57,23624.0,192.3517,192.6313,192.0628,192.5381,23624.0
2019-04-24 15:00:00,206.53,206.64,205.81,205.97,15829.0,192.5009,192.6034,191.8298,191.9789,15829.0
2019-04-24 15:30:00,205.97,205.98,205.25,205.32,36185.0,191.9789,191.9882,191.3078,191.3731,36185.0
2019-04-25 09:30:00,206.88,207.31,205.99,206.37,84729.0,192.8271,193.2279,191.9975,192.3517,84729.0
2019-04-25 10:00:00,206.5,206.6,204.02,204.7,111567.0,192.4729,192.5661,190.1614,190.7952,111567.0
2019-04-25 10:30:00,204.41,205.44,204.24,205.39,85504.0,190.5249,191.4849,190.3664,191.4383,85504.0
2019-04-25 11:00:00,205.36,206.26,205.22,206.26,56224.0,191.4103,192.2492,191.2798,192.2492,56224.0
2019-04-25 11:30:00,206.34,206.61,205.81,205.95,26634.0,192.3238,192.5754,191.8298,191.9603,26634.0
2019-04-25 12:00:00,205.88,206.06,205.37,205.37,18541.0,191.895,192.0628,191.4197,191.4197,18541.0
2019-04-25 12:30:00,205.45,205.8,205.25,205.63,12025.0,191.4942,191.8204,191.3078,191.662,12025.0
2019-04-25 13:00:00,205.68,205.68,204.84,205.02,15366.0,191.7086,191.7086,190.9257,191.0934,15366.0
2019-04-25 13:30:00,205.09,205.84,204.98,205.75,21781.0,191.1587,191.8577,191.0561,191.7738,21781.0
2019-04-25 14:00:00,205.67,206.43,205.67,206.13,31565.0,191.6993,192.4077,191.6993,192.128,31565.0
2019-04-25 14:30:00,206.18,206.27,205.72,205.87,14715.0,192.1746,192.2585,191.7459,191.8857,14715.0
2019-04-25 15:00:00,205.86,206.01,205.41,205.89,25633.0,191.8764,192.0162,191.4569,191.9043,25633.0
2019-04-25 15:30:00,206.06,206.39,205.77,206.3,45565.0,192.0628,192.3704,191.7925,192.2865,45565.0
2019-04-26 09:30:00,204.75,205.01,203.18,204.77,116862.0,192.6766,192.9212,191.1991,192.6954,116862.0
2019-04-26 10:00:00,204.79,205.73,204.41,205.44,43757.0,192.7142,193.5988,192.3566,193.3259,43757.0
2019-04-26 10:30:00,205.38,205.88,205.38,205.47,17440.0,193.2694,193.7399,193.2694,193.3541,17440.0
2019-04-26 11:00:00,205.6,206.09,205.5,205.82,28080.0,193.4764,193.9375,193.3823,193.6835,28080.0
2019-04-26 11:30:00,205.73,206.22,205.04,205.3,21622.0,193.5988,194.0599,192.9495,193.1941,21622.0
2019-04-26 12:00:00,205.34,205.98,205.33,205.98,10051.0,193.2318,193.834,193.2224,193.834,10051.0
2019-04-26 12:30:00,206.09,206.54,205.89,206.54,10209.0,193.9375,194.361,193.7493,194.361,10209.0
2019-04-26 13:00:00,206.47,206.47,206.1,206.27,7317.0,194.2951,194.2951,193.947,194.1069,7317.0
2019-04-26 13:30:00,206.41,206.75,206.1,206.53,17493.0,194.2387,194.5586,193.947,194.3516,17493.0
2019-04-26 14:00:00,206.36,207.06,206.12,206.94,14448.0,194.1916,194.8503,193.9658,194.7374,14448.0
2019-04-26 14:30:00,206.97,207.03,206.5,206.78,22163.0,194.7657,194.8221,194.3234,194.5869,22163.0
2019-04-26 15:00:00,206.83,207.19,206.76,206.99,24100.0,194.6339,194.9727,194.568,194.7845,24100.0
2019-04-26 15:30:00,207.01,207.26,206.74,207.25,60759.0,194.8033,195.0386,194.5492,195.0291,60759.0
2019-04-29 09:30:00,205.74,206.36,205.06,205.17,56360.0,193.6082,194.1916,192.9683,193.0718,56360.0
2019-04-29 10:00:00,205.17,206.09,205.12,206.01,23570.0,193.0718,193.9375,193.0247,193.8623,23570.0
2019-04-29 10:30:00,205.88,206.56,205.85,206.47,18167.0,193.7399,194.3798,193.7117,194.2951,18167.0
2019-04-29 11:00:00,206.43,206.63,206.03,206.16,12806.0,194.2575,194.4457,193.8811,194.0034,12806.0
2019-04-29 11:30:00,206.21,206.7,206.14,206.29,11007.0,194.0505,194.5116,193.9846,194.1258,11007.0
2019-04-29 12:00:00,206.4,206.75,206.38,206.56,3967.0,194.2293,194.5586,194.2104,194.3798,3967.0
2019-04-29 12:30:00,206.59,206.83,206.42,206.81,5664.0,194.4081,194.6339,194.2481,194.6151,5664.0
2019-04-29 13:00:00,206.75,206.97,206.73,206.97,7043.0,194.5586,194.7657,194.5398,194.7657,7043.0
2019-04-29 13:30:00,206.95,207.09,206.54,206.85,15008.0,194.7468,194.8786,194.361,194.6527,15008.0
2019-04-29 14:00:00,206.87,207.26,206.87,207.05,20421.0,194.6715,195.0386,194.6715,194.8409,20421.0
2019-04-29 14:30:00,207.09,207.11,206.53,206.61,16044.0,194.8786,194.8974,194.3516,194.4269,16044.0
2019-04-29 15:00:00,206.59,206.71,206.15,206.44,14060.0,194.4081,194.521,193.994,194.2669,14060.0
2019-04-29 15:30:00,206.41,206.53,205.96,206.41,56619.0,194.2387,194.3516,193.8152,194.2387,56619.0
2019-04-30 09:30:00,206.64,207.0,206.29,206.94,53549.0,194.4551,194.7939,194.1258,194.7374,53549.0
2019-04-30 10:00:00,206.99,207.88,206.89,207.27,15007.0,194.7845,195.622,194.6904,195.048,15007.0
2019-04-30 10:30:00,207.37,207.92,207.31,207.5,16182.0,195.1421,195.6596,195.0856,195.2644,16182.0
2019-04-30 11:00:00,207.47,207.63,206.8,207.39,29009.0,195.2362,195.3867,194.6057,195.1609,29009.0
2019-04-30 11:30:00,207.47,208.49,207.47,207.89,14970.0,195.2362,196.196,195.2362,195.6314,14970.0
2019-04-30 12:00:00,207.58,208.31,207.58,208.11,7231.0,195.3397,196.0266,195.3397,195.8384,7231.0
2019-04-30 12:30:00,208.12,208.61,208.09,208.47,10659.0,195.8478,196.3089,195.8196,196.1772,10659.0
2019-04-30 13:00:00,208.62,208.68,208.25,208.55,5643.0,196.3184,196.3748,195.9702,196.2525,5643.0
2019-04-30 13:30:00,208.55,208.79,208.29,208.79,16033.0,196.2525,196.4783,196.0078,196.4783,16033.0
2019-04-30 14:00:00,208.81,208.88,208.63,208.66,8484.0,196.4972,196.563,196.3278,196.356,8484.0
2019-04-30 14:30:00,208.62,208.74,208.36,208.54,17431.0,196.3184,196.4313,196.0737,196.2431,17431.0
2019-04-30 15:00:00,208.72,208.78,208.26,208.49,10689.0,196.4125,196.4689,195.9796,196.196,10689.0
2019-04-30 15:30:00,208.44,209.01,208.4,208.88,34956.0,196.149,196.6854,196.1113,196.563,34956.0
2019-05-01 09:30:00,209.92,210.87,208.3,208.56,44082.0,197.5417,198.4357,196.0172,196.2619,44082.0
2019-05-01 10:00:00,208.7,208.87,207.98,208.05,33911.0,196.3936,196.5536,195.7161,195.782,33911.0
2019-05-01 10:30:00,208.03,208.36,207.7,208.06,17085.0,195.7631,196.0737,195.4526,195.7914,17085.0
2019-05-01 11:00:00,208.0,208.23,207.7,208.15,19969.0,195.7349,195.9514,195.4526,195.8761,19969.0
2019-05-01 11:30:00,208.15,209.02,208.07,208.78,13262.0,195.8761,196.6948,195.8008,196.4689,13262.0
2019-05-01 12:00:00,208.9,208.95,208.35,208.35,4135.0,196.5818,196.6289,196.0643,196.0643,4135.0
2019-05-01 12:30:00,208.33,208.52,208.04,208.37,12057.0,196.0455,196.2243,195.7726,196.0831,12057.0
2019-05-01 13:00:00,208.46,208.81,208.21,208.78,4014.0,196.1678,196.4972,195.9325,196.4689,4014.0
2019-05-01 13:30:00,208.65,209.18,208.58,209.18,3955.0,196.3466,196.8453,196.2807,196.8453,3955.0
2019-05-01 14:00:00,209.3,209.74,209.06,209.74,8191.0,196.9583,197.3723,196.7324,197.3723,8191.0
2019-05-01 14:30:00,209.56,209.88,207.49,207.65,13826.0,197.2029,197.5041,195.255,195.4056,13826.0
2019-05-01 15:00:00,207.73,207.78,207.0,207.21,14267.0,195.4808,195.5279,194.7939,194.9915,14267.0
2019-05-01 15:30:00,207.19,207.32,206.37,206.53,50919.0,194.9727,195.095,194.201,194.3516,50919.0
2019-05-02 09:30:00,206.54,207.48,205.49,207.22,69123.0,194.361,195.2456,193.3729,195.0009,69123.0
2019-05-02 10:00:00,207.27,207.28,206.44,206.69,29790.0,195.048,195.0574,194.2669,194.5022,29790.0
2019-05-02 10:30:00,206.61,206.67,206.25,206.34,13150.0,194.4269,194.4833,194.0881,194.1728,13150.0
2019-05-02 11:00:00,206.48,206.59,205.37,205.37,30361.0,194.3045,194.4081,193.26,193.26,30361.0
2019-05-02 11:30:00,205.39,206.09,204.09,204.45,28036.0,193.2788,193.9375,192.0555,192.3942,28036.0
2019-05-02 12:00:00,204.58,205.76,204.45,205.28,6845.0,192.5166,193.627,192.3942,193.1753,6845.0
2019-05-02 12:30:00,205.46,206.2,205.3,205.3,6100.0,193.3447,194.0411,193.1941,193.1941,6100.0
2019-05-02 13:00:00,205.48,206.08,205.48,205.78,5475.0,193.3635,193.9281,193.3635,193.6458,5475.0
2019-05-02 13:30:00,205.94,206.17,205.7,205.93,12512.0,193.7964,194.0128,193.5705,193.787,12512.0
2019-05-02 14:00:00,205.88,206.49,205.69,206.23,5367.0,193.7399,194.314,193.5611,194.0693,5367.0
2019-05-02 14:30:00,206.13,206.34,205.87,206.2,6227.0,193.9752,194.1728,193.7305,194.0411,6227.0
2019-05-02 15:00:00,206.28,206.7,206.0,206.19,9696.0,194.1163,194.5116,193.8529,194.0316,9696.0
2019-05-02 15:30:00,206.17,206.23,205.78,205.8,43103.0,194.0128,194.0693,193.6458,193.6646,43103.0
2019-05-03 09:30:00,206.62,207.14,206.22,206.99,30728.0,194.4363,194.9256,194.0599,194.7845,30728.0
2019-05-03 10:00:00,206.96,207.18,206.5,206.57,27288.0,194.7562,194.9633,194.3234,194.3892,27288.0
2019-05-03 10:30:00,206.67,207.23,206.67,207.19,21620.0,194.4833,195.0103,194.4833,194.9727,21620.0
2019-05-03 11:00:00,207.24,207.68,207.13,207.29,22151.0,195.0197,195.4338,194.9162,195.0668,22151.0
2019-05-03 11:30:00,207.22,207.47,207.03,207.17,28043.0,195.0009,195.2362,194.8221,194.9539,28043.0
2019-05-03 12:00:00,207.01,207.18,206.79,207.17,23395.0,194.8033,194.9633,194.5963,194.9539,23395.0
2019-05-03 12:30:00,207.24,207.82,207.21,207.56,7700.0,195.0197,195.5655,194.9915,195.3209,7700.0
2019-05-03 13:00:00,207.45,208.01,207.43,207.96,7727.0,195.2173,195.7443,195.1985,195.6973,7727.0
2019-05-03 13:30:00,207.96,208.26,207.8,207.86,4150.0,195.6973,195.9796,195.5467,195.6032,4150.0
2019-05-03 14:00:00,207.95,208.11,207.53,207.8,6796.0,195.6879,195.8384,195.2926,195.5467,6796.0
2019-05-03 14:30:00,207.81,208.26,207.74,208.16,5308.0,195.5561,195.9796,195.4902,195.8855,5308.0
2019-05-03 15:00:00,208.08,208.38,207.97,208.35,17966.0,195.8102,196.0925,195.7067,196.0643,17966.0
2019-05-03 15:30:00,208.33,208.69,208.23,208.69,30021.0,196.0455,196.3842,195.9514,196.3842,30021.0
2019-05-06 09:30:00,202.24,203.47,201.05,203.4,91340.0,190.3146,191.472,189.1947,191.4062,91340.0
2019-05-06 10:00:00,203.26,203.39,202.49,202.89,18276.0,191.2744,191.3968,190.5498,190.9262,18276.0
2019-05-06 10:30:00,202.84,203.82,202.68,203.82,18446.0,190.8792,191.8014,190.7286,191.8014,18446.0
2019-05-06 11:00:00,203.75,203.94,203.14,203.94,18674.0,191.7355,191.9143,191.1615,191.9143,18674.0
2019-05-06 11:30:00,204.05,204.25,203.03,203.11,25007.0,192.0178,192.206,191.058,191.1333,25007.0
2019-05-06 12:00:00,203.12,203.31,202.85,202.89,7710.0,191.1427,191.3215,190.8886,190.9262,7710.0
2019-05-06 12:30:00,202.83,203.41,202.83,203.12,8010.0,190.8698,191.4156,190.8698,191.1427,8010.0
2019-05-06 13:00:00,203.1,204.04,203.0,204.04,7938.0,191.1239,192.0084,191.0298,192.0084,7938.0
2019-05-06 13:30:00,204.18,204.35,203.99,204.35,4494.0,192.1402,192.3001,191.9614,192.3001,4494.0
2019-05-06 14:00:00,204.35,204.57,204.05,204.4,11254.0,192.3001,192.5072,192.0178,192.3472,11254.0
2019-05-06 14:30:00,204.48,205.23,204.25,205.14,18598.0,192.4225,193.1283,192.206,193.0436,18598.0
2019-05-06 15:00:00,205.13,205.38,204.91,205.2,8500.0,193.0342,193.2694,192.8271,193.1,8500.0
2019-05-06 15:30:00,205.25,205.54,204.9,205.29,47694.0,193.1471,193.42,192.8177,193.1847,47694.0
2019-05-07 09:30:00,203.09,203.09,201.8,202.37,86450.0,191.1144,191.1144,189.9005,190.4369,86450.0
2019-05-07 10:00:00,202.27,202.38,201.17,201.94,39093.0,190.3428,190.4463,189.3077,190.0323,39093.0
2019-05-07 10:30:00,201.87,201.87,200.12,200.32,40496.0,189.9664,189.9664,188.3196,188.5078,40496.0
2019-05-07 11:00:00,200.39,200.79,199.69,200.53,44934.0,188.5737,188.9501,187.9149,188.7054,44934.0
2019-05-07 11:30:00,200.67,201.06,199.95,200.23,23987.0,188.8371,189.2041,188.1596,188.4231,23987.0
2019-05-07 12:00:00,200.18,201.07,199.93,201.07,18750.0,188.376,189.2136,188.1408,189.2136,18750.0
2019-05-07 12:30:00,200.91,201.09,199.74,199.74,16174.0,189.063,189.2324,187.962,187.962,16174.0
2019-05-07 13:00:00,199.89,200.0,198.87,199.0,26231.0,188.1031,188.2067,187.1433,187.2656,26231.0
2019-05-07 13:30:00,199.0,199.65,198.41,199.29,20091.0,187.2656,187.8773,186.7104,187.5385,20091.0
2019-05-07 14:00:00,199.32,199.73,198.93,199.15,8529.0,187.5667,187.9526,187.1997,187.4068,8529.0
2019-05-07 14:30:00,199.12,199.65,198.66,199.45,9297.0,187.3785,187.8773,186.9457,187.6891,9297.0
2019-05-07 15:00:00,199.37,200.03,199.23,199.28,20421.0,187.6138,188.2349,187.4821,187.5291,20421.0
2019-05-07 15:30:00,199.34,200.81,199.0,200.81,54588.0,187.5856,188.9689,187.2656,188.9689,54588.0
2019-05-08 09:30:00,201.7,203.3,200.9,202.93,92080.0,189.8064,191.3121,189.0536,190.9639,92080.0
2019-05-08 10:00:00,203.08,203.17,202.47,202.5,33001.0,191.105,191.1897,190.531,190.5592,33001.0
2019-05-08 10:30:00,202.57,203.0,201.52,203.0,41715.0,190.6251,191.0298,189.637,191.0298,41715.0
2019-05-08 11:00:00,202.94,203.57,202.54,202.85,50588.0,190.9733,191.5661,190.5969,190.8886,50588.0
2019-05-08 11:30:00,202.83,203.31,202.45,202.98,46097.0,190.8698,191.3215,190.5122,191.0109,46097.0
2019-05-08 12:00:00,202.93,202.95,202.19,202.77,8512.0,190.9639,190.9827,190.2675,190.8133,8512.0
2019-05-08 12:30:00,202.6,203.35,202.51,202.92,11000.0,190.6533,191.3591,190.5686,190.9545,11000.0
2019-05-08 13:00:00,202.92,203.14,202.51,202.79,9594.0,190.9545,191.1615,190.5686,190.8321,9594.0
2019-05-08 13:30:00,202.71,202.93,202.4,202.8,7763.0,190.7569,190.9639,190.4651,190.8415,7763.0
2019-05-08 14:00:00,202.85,203.03,202.34,203.03,6593.0,190.8886,191.058,190.4087,191.058,6593.0
2019-05-08 14:30:00,202.8,202.84,202.47,202.56,19464.0,190.8415,190.8792,190.531,190.6157,19464.0
2019-05-08 15:00:00,202.55,202.88,202.27,202.6,19301.0,190.6063,190.9168,190.3428,190.6533,19301.0
2019-05-08 15:30:00,202.6,202.84,201.26,201.27,46527.0,190.6533,190.8792,189.3924,189.4018,46527.0
2019-05-09 09:30:00,198.38,198.51,196.08,197.26,74687.0,186.6822,186.8045,184.5178,185.6282,74687.0
2019-05-09 10:00:00,196.99,197.03,195.94,195.96,32934.0,185.3741,185.4118,184.3861,184.4049,32934.0
2019-05-09 10:30:00,195.81,196.72,195.31,195.41,40702.0,184.2637,185.1201,183.7932,183.8873,40702.0
2019-05-09 11:00:00,195.25,195.72,194.74,195.14,45316.0,183.7367,184.179,183.2568,183.6332,45316.0
2019-05-09 11:30:00,195.32,196.55,195.3,196.26,32162.0,183.8026,184.9601,183.7838,184.6872,32162.0
2019-05-09 12:00:00,196.35,197.34,196.09,197.28,6460.0,184.7719,185.7035,184.5272,185.647,6460.0
2019-05-09 12:30:00,197.45,199.94,197.45,199.26,26898.0,185.807,188.1502,185.807,187.5103,26898.0
2019-05-09 13:00:00,199.29,199.81,198.95,199.11,19796.0,187.5385,188.0279,187.2186,187.3691,19796.0
2019-05-09 13:30:00,199.16,199.78,198.98,199.2,21241.0,187.4162,187.9996,187.2468,187.4538,21241.0
2019-05-09 14:00:00,199.31,199.41,198.5,199.12,8079.0,187.5573,187.6514,186.7951,187.3785,8079.0
2019-05-09 14:30:00,199.2,199.49,198.14,198.14,7952.0,187.4538,187.7267,186.4563,186.4563,7952.0
2019-05-09 15:00:00,198.19,199.17,197.69,199.17,16540.0,186.5034,187.4256,186.0329,187.4256,16540.0
2019-05-09 15:30:00,199.17,199.69,198.88,199.0,52763.0,187.4256,187.9149,187.1527,187.2656,52763.0
2019-05-10 09:30:00,198.11,200.0,197.8,199.2,43252.0,186.4281,188.2067,186.1364,187.4538,43252.0
2019-05-10 10:00:00,199.12,199.16,197.73,198.08,26731.0,187.3785,187.4162,186.0705,186.3999,26731.0
2019-05-10 10:30:00,198.1,198.1,196.08,196.69,46551.0,186.4187,186.4187,184.5178,185.0918,46551.0
2019-05-10 11:00:00,196.62,197.68,196.17,197.0,64268.0,185.026,186.0235,184.6025,185.3836,64268.0
2019-05-10 11:30:00,197.01,197.1,195.45,195.55,57255.0,185.393,185.4777,183.9249,184.0191,57255.0
2019-05-10 12:00:00,195.43,197.3,195.43,197.12,23674.0,183.9061,185.6659,183.9061,185.4965,23674.0
2019-05-10 12:30:00,197.1,198.06,197.1,197.75,8650.0,185.4777,186.381,185.4777,186.0893,8650.0
2019-05-10 13:00:00,197.75,198.56,197.51,198.37,11155.0,186.0893,186.8516,185.8635,186.6728,11155.0
2019-05-10 13:30:00,198.34,199.11,198.25,198.91,9716.0,186.6445,187.3691,186.5598,187.1809,9716.0
2019-05-10 14:00:00,198.94,199.22,198.15,198.22,16613.0,187.2092,187.4726,186.4657,186.5316,16613.0
2019-05-10 14:30:00,198.15,199.01,198.07,198.55,11399.0,186.4657,187.275,186.3905,186.8422,11399.0
2019-05-10 15:00:00,198.45,199.6,198.44,199.28,31134.0,186.748,187.8302,186.7386,187.5291,31134.0
2019-05-10 15:30:00,199.28,199.38,197.89,198.67,49697.0,187.5291,187.6232,186.2211,186.9551,49697.0
2019-05-13 09:30:00,193.4,193.98,192.36,192.74,114115.0,181.9958,182.5416,181.0172,181.3747,114115.0
2019-05-13 10:00:00,192.72,193.08,191.67,192.81,90333.0,181.3559,181.6947,180.3678,181.4406,90333.0
2019-05-13 10:30:00,192.64,193.28,192.21,192.42,54909.0,181.2806,181.8829,180.876,181.0736,54909.0
2019-05-13 11:00:00,192.44,192.74,191.46,191.64,39988.0,181.0924,181.3747,180.1702,180.3396,39988.0
2019-05-13 11:30:00,191.83,192.08,190.94,191.45,43518.0,180.5184,180.7537,179.6809,180.1608,43518.0
2019-05-13 12:00:00,191.36,191.78,191.03,191.57,11914.0,180.0761,180.4714,179.7656,180.2737,11914.0
2019-05-13 12:30:00,191.42,191.8,190.85,191.07,42507.0,180.1326,180.4902,179.5962,179.8032,42507.0
2019-05-13 13:00:00,190.9,190.95,190.35,190.63,26751.0,179.6432,179.6903,179.1257,179.3892,26751.0
2019-05-13 13:30:00,190.54,191.48,190.45,191.48,10300.0,179.3045,180.189,179.2198,180.189,10300.0
2019-05-13 14:00:00,191.42,192.49,190.94,192.34,30230.0,180.1326,181.1395,179.6809,180.9983,30230.0
2019-05-13 14:30:00,192.25,192.29,191.44,191.61,37121.0,180.9136,180.9513,180.1514,180.3114,37121.0
2019-05-13 15:00:00,191.76,191.81,190.74,190.83,28580.0,180.4525,180.4996,179.4927,179.5774,28580.0
2019-05-13 15:30:00,190.77,190.95,189.92,190.36,96028.0,179.5209,179.6903,178.721,179.1351,96028.0
2019-05-14 09:30:00,195.34,196.06,194.73,195.06,125259.0,183.8214,184.499,183.2474,183.5579,125259.0
2019-05-14 10:00:00,195.21,196.53,195.21,196.13,42059.0,183.6991,184.9413,183.6991,184.5649,42059.0
2019-05-14 10:30:00,196.11,196.76,195.94,196.39,54022.0,184.546,185.1577,184.3861,184.8095,54022.0
2019-05-14 11:00:00,196.36,197.54,196.05,197.43,59801.0,184.7813,185.8917,184.4896,185.7882,59801.0
2019-05-14 11:30:00,197.49,197.95,197.29,197.69,33162.0,185.8447,186.2775,185.6565,186.0329,33162.0
2019-05-14 12:00:00,197.6,198.27,197.18,197.62,14672.0,185.9482,186.5787,185.5529,185.967,14672.0
2019-05-14 12:30:00,197.62,198.4,197.58,198.05,23303.0,185.967,186.701,185.9294,186.3716,23303.0
2019-05-14 13:00:00,198.08,198.55,198.07,198.34,30607.0,186.3999,186.8422,186.3905,186.6445,30607.0
2019-05-14 13:30:00,198.46,198.97,198.37,198.81,16610.0,186.7575,187.2374,186.6728,187.0868,16610.0
2019-05-14 14:00:00,198.83,198.83,197.72,198.54,16497.0,187.1056,187.1056,186.0611,186.8327,16497.0
2019-05-14 14:30:00,198.43,198.71,197.7,198.26,29249.0,186.7292,186.9927,186.0423,186.5693,29249.0
2019-05-14 15:00:00,198.28,198.96,198.11,198.95,42212.0,186.5881,187.228,186.4281,187.2186,42212.0
2019-05-14 15:30:00,198.84,198.84,197.77,198.08,73341.0,187.1151,187.1151,186.1081,186.3999,73341.0
2019-05-15 09:30:00,195.14,197.1,194.96,196.83,82030.0,183.6332,185.4777,183.4638,185.2236,82030.0
2019-05-15 10:00:00,196.96,200.05,196.86,199.84,52910.0,185.3459,188.2537,185.2518,188.0561,52910.0
2019-05-15 10:30:00,199.99,200.48,199.36,200.07,34909.0,188.1972,188.6583,187.6044,188.2725,34909.0
2019-05-15 11:00:00,200.12,200.69,199.54,200.67,57147.0,188.3196,188.856,187.7738,188.8371,57147.0
2019-05-15 11:30:00,200.74,201.54,200.62,201.51,36897.0,188.903,189.6558,188.7901,189.6276,36897.0
2019-05-15 12:00:00,201.55,202.1,201.02,201.25,18914.0,189.6653,190.1828,189.1665,189.3829,18914.0
2019-05-15 12:30:00,201.29,201.59,200.93,201.0,16370.0,189.4206,189.7029,189.0818,189.1477,16370.0
2019-05-15 13:00:00,201.0,201.36,200.75,200.93,14230.0,189.1477,189.4865,188.9124,189.0818,14230.0
2019-05-15 13:30:00,201.08,201.47,201.06,201.21,10769.0,189.223,189.59,189.2041,189.3453,10769.0
2019-05-15 14:00:00,201.16,201.53,201.02,201.27,9693.0,189.2982,189.6464,189.1665,189.4018,9693.0
2019-05-15 14:30:00,201.27,201.54,200.97,201.31,19676.0,189.4018,189.6558,189.1195,189.4394,19676.0
2019-05-15 15:00:00,201.17,201.5,200.96,201.1,17626.0,189.3077,189.6182,189.11,189.2418,17626.0
2019-05-15 15:30:00,201.22,201.22,200.53,200.57,49736.0,189.3547,189.3547,188.7054,188.743,49736.0
2019-05-16 09:30:00,200.54,201.53,200.06,201.06,115668.0,188.7148,189.6464,188.2631,189.2041,115668.0
2019-05-16 10:00:00,201.18,202.0,200.53,201.84,31636.0,189.3171,190.0887,188.7054,189.9382,31636.0
2019-05-16 10:30:00,202.16,203.47,201.96,203.38,39050.0,190.2393,191.472,190.0511,191.3873,39050.0
2019-05-16 11:00:00,203.59,203.67,202.61,202.9,43898.0,191.585,191.6602,190.6627,190.9356,43898.0
2019-05-16 11:30:00,202.86,203.5,202.75,203.16,24232.0,190.898,191.5003,190.7945,191.1803,24232.0
2019-05-16 12:00:00,203.02,203.24,202.7,202.98,9790.0,191.0486,191.2556,190.7474,191.0109,9790.0
2019-05-16 12:30:00,203.0,203.09,202.36,202.46,8649.0,191.0298,191.1144,190.4275,190.5216,8649.0
2019-05-16 13:00:00,202.45,202.65,202.18,202.34,11611.0,190.5122,190.7004,190.2581,190.4087,11611.0
2019-05-16 13:30:00,202.36,202.36,201.63,201.79,16544.0,190.4275,190.4275,189.7405,189.8911,16544.0
2019-05-16 14:00:00,201.76,202.68,201.62,202.56,16529.0,189.8629,190.7286,189.7311,190.6157,16529.0
2019-05-16 14:30:00,202.62,203.42,202.52,203.18,20074.0,190.6722,191.425,190.5781,191.1991,20074.0
2019-05-16 15:00:00,203.12,203.19,202.69,203.0,29353.0,191.1427,191.2085,190.738,191.0298,29353.0
2019-05-16 15:30:00,202.98,202.99,202.12,202.26,63543.0,191.0109,191.0203,190.2016,190.3334,63543.0
2019-05-17 09:30:00,201.95,203.35,201.32,202.82,97906.0,190.0417,191.3591,189.4488,190.8604,97906.0
2019-05-17 10:00:00,202.72,203.33,202.33,203.2,66521.0,190.7663,191.3403,190.3993,191.218,66521.0
2019-05-17 10:30:00,203.28,204.34,202.64,204.16,61905.0,191.2932,192.2907,190.691,192.1213,61905.0
2019-05-17 11:00:00,204.24,204.46,203.66,203.88,30639.0,192.1966,192.4037,191.6508,191.8579,30639.0
2019-05-17 11:30:00,203.79,203.97,203.1,203.81,20226.0,191.7732,191.9426,191.1239,191.792,20226.0
2019-05-17 12:00:00,203.78,203.84,203.14,203.14,12632.0,191.7638,191.8202,191.1615,191.1615,12632.0
2019-05-17 12:30:00,203.22,203.45,202.72,203.25,7524.0,191.2368,191.4532,190.7663,191.265,7524.0
2019-05-17 13:00:00,203.41,203.45,202.82,202.82,22795.0,191.4156,191.4532,190.8604,190.8604,22795.0
2019-05-17 13:30:00,202.73,202.98,202.47,202.77,7912.0,190.7757,191.0109,190.531,190.8133,7912.0
2019-05-17 14:00:00,202.72,202.97,202.26,202.26,14487.0,190.7663,191.0015,190.3334,190.3334,14487.0
2019-05-17 14:30:00,202.14,202.59,202.12,202.56,13517.0,190.2205,190.6439,190.2016,190.6157,13517.0
2019-05-17 15:00:00,202.46,202.63,200.75,201.43,35546.0,190.5216,190.6816,188.9124,189.5523,35546.0
2019-05-17 15:30:00,201.42,201.51,200.91,201.21,41007.0,189.5429,189.6276,189.063,189.3453,41007.0
2019-05-20 09:30:00,193.87,195.27,192.71,192.71,184020.0,182.4381,183.7556,181.3465,181.3465,184020.0
2019-05-20 10:00:00,192.68,192.68,191.14,191.91,112050.0,181.3183,181.3183,179.8691,180.5937,112050.0
2019-05-20 10:30:00,191.92,192.6,191.46,191.9,45937.0,180.6031,181.243,180.1702,180.5843,45937.0
2019-05-20 11:00:00,191.96,191.98,190.68,191.2,71741.0,180.6407,180.6596,179.4362,179.9256,71741.0
2019-05-20 11:30:00,191.17,191.54,190.6,191.13,43561.0,179.8973,180.2455,179.3609,179.8597,43561.0
2019-05-20 12:00:00,190.96,191.9,190.96,191.56,6972.0,179.6997,180.5843,179.6997,180.2643,6972.0
2019-05-20 12:30:00,191.24,191.94,190.97,190.98,26027.0,179.9632,180.6219,179.7091,179.7185,26027.0
2019-05-20 13:00:00,191.08,191.14,190.49,190.83,15579.0,179.8126,179.8691,179.2574,179.5774,15579.0
2019-05-20 13:30:00,190.81,191.04,189.87,190.21,47231.0,179.5586,179.775,178.674,178.9939,47231.0
2019-05-20 14:00:00,190.16,190.38,189.75,189.95,86254.0,178.9469,179.1539,178.5611,178.7493,86254.0
2019-05-20 14:30:00,189.73,189.9,189.03,189.39,47101.0,178.5422,178.7022,177.8835,178.2223,47101.0
2019-05-20 15:00:00,189.32,190.0,188.87,189.96,72866.0,178.1564,178.7963,177.733,178.7587,72866.0
2019-05-20 15:30:00,189.98,191.0,189.87,190.61,190017.0,178.7775,179.7374,178.674,179.3703,190017.0
2019-05-21 09:30:00,194.5,195.16,193.32,193.73,90486.0,183.031,183.6521,181.9205,182.3064,90486.0
2019-05-21 10:00:00,193.59,193.9,193.08,193.28,68455.0,182.1746,182.4663,181.6947,181.8829,68455.0
2019-05-21 10:30:00,193.31,194.43,193.2,193.95,75046.0,181.9111,182.9651,181.8076,182.5134,75046.0
2019-05-21 11:00:00,194.13,194.61,193.57,194.42,87640.0,182.6828,183.1345,182.1558,182.9557,87640.0
2019-05-21 11:30:00,194.43,194.43,193.58,193.66,28771.0,182.9651,182.9651,182.1652,182.2405,28771.0
2019-05-21 12:00:00,193.78,194.27,193.7,193.92,11496.0,182.3534,182.8145,182.2781,182.4852,11496.0
2019-05-21 12:30:00,193.87,193.87,193.46,193.67,8455.0,182.4381,182.4381,182.0523,182.2499,8455.0
2019-05-21 13:00:00,193.9,194.02,193.68,193.77,8838.0,182.4663,182.5793,182.2593,182.344,8838.0
2019-05-21 13:30:00,193.8,194.0,193.54,193.63,8993.0,182.3722,182.5605,182.1276,182.2123,8993.0
2019-05-21 14:00:00,193.76,194.03,193.62,193.95,25474.0,182.3346,182.5887,182.2029,182.5134,25474.0
2019-05-21 14:30:00,194.09,194.37,193.89,193.91,10618.0,182.6451,182.9086,182.4569,182.4758,10618.0
2019-05-21 15:00:00,193.88,194.03,193.55,193.64,13254.0,182.4475,182.5887,182.137,182.2217,13254.0
2019-05-21 15:30:00,193.7,193.89,193.24,193.64,52447.0,182.2781,182.4569,181.8453,182.2217,52447.0
2019-05-22 09:30:00,191.48,192.73,191.48,192.4,52836.0,180.189,181.3653,180.189,181.0548,52836.0
2019-05-22 10:00:00,192.53,193.07,191.73,192.69,61641.0,181.1771,181.6853,180.4243,181.3277,61641.0
2019-05-22 10:30:00,192.76,192.87,191.93,192.18,25293.0,181.3936,181.4971,180.6125,180.8478,25293.0
2019-05-22 11:00:00,192.23,192.76,191.78,192.67,32993.0,180.8948,181.3936,180.4714,181.3089,32993.0
2019-05-22 11:30:00,192.74,193.84,192.49,193.82,23625.0,181.3747,182.4099,181.1395,182.3911,23625.0
2019-05-22 12:00:00,193.71,193.83,192.79,192.92,9796.0,182.2876,182.4005,181.4218,181.5441,9796.0
2019-05-22 12:30:00,192.69,192.71,192.17,192.35,7416.0,181.3277,181.3465,180.8384,181.0077,7416.0
2019-05-22 13:00:00,192.36,192.57,191.97,192.45,7125.0,181.0172,181.2148,180.6502,181.1019,7125.0
2019-05-22 13:30:00,192.22,192.81,192.04,192.58,10507.0,180.8854,181.4406,180.716,181.2242,10507.0
2019-05-22 14:00:00,192.39,192.48,192.1,192.22,8412.0,181.0454,181.1301,180.7725,180.8854,8412.0
2019-05-22 14:30:00,192.26,192.71,192.09,192.71,34335.0,180.9231,181.3465,180.7631,181.3465,34335.0
2019-05-22 15:00:00,192.53,192.65,192.13,192.18,22076.0,181.1771,181.2901,180.8007,180.8478,22076.0
2019-05-22 15:30:00,192.16,192.5,191.48,191.5,45050.0,180.829,181.1489,180.189,180.2079,45050.0
2019-05-23 09:30:00,189.57,189.57,188.8,189.32,69241.0,178.3917,178.3917,177.6671,178.1564,69241.0
2019-05-23 10:00:00,189.32,190.02,189.26,189.73,61476.0,178.1564,178.8151,178.1,178.5422,61476.0
2019-05-23 10:30:00,189.7,190.58,189.66,190.1,50329.0,178.514,179.3421,178.4764,178.8904,50329.0
2019-05-23 11:00:00,190.05,190.34,189.5,190.15,63630.0,178.8434,179.1163,178.3258,178.9375,63630.0
2019-05-23 11:30:00,190.15,190.49,189.24,189.44,53848.0,178.9375,179.2574,178.0811,178.2693,53848.0
2019-05-23 12:00:00,189.37,189.68,188.91,189.5,53886.0,178.2035,178.4952,177.7706,178.3258,53886.0
2019-05-23 12:30:00,189.5,189.63,188.98,188.98,15484.0,178.3258,178.4481,177.8365,177.8365,15484.0
2019-05-23 13:00:00,189.09,189.87,189.0,189.77,26400.0,177.94,178.674,177.8553,178.5799,26400.0
2019-05-23 13:30:00,189.66,189.77,189.37,189.69,20419.0,178.4764,178.5799,178.2035,178.5046,20419.0
2019-05-23 14:00:00,189.66,189.93,189.23,189.59,19242.0,178.4764,178.7304,178.0717,178.4105,19242.0
2019-05-23 14:30:00,189.65,189.9,189.54,189.75,14388.0,178.467,178.7022,178.3634,178.5611,14388.0
2019-05-23 15:00:00,189.66,191.46,189.55,191.2,60007.0,178.4764,180.1702,178.3729,179.9256,60007.0
2019-05-23 15:30:00,191.26,191.31,190.24,190.66,93274.0,179.982,180.0291,179.0222,179.4174,93274.0
2019-05-24 09:30:00,191.97,192.66,191.52,191.52,35093.0,180.6502,181.2995,180.2267,180.2267,35093.0
2019-05-24 10:00:00,191.4,191.7,190.68,190.72,11144.0,180.1138,180.3961,179.4362,179.4739,11144.0
2019-05-24 10:30:00,190.71,190.92,190.23,190.5,20561.0,179.4645,179.6621,179.0128,179.2668,20561.0
2019-05-24 11:00:00,190.5,190.8,190.41,190.8,12481.0,179.2668,179.5491,179.1821,179.5491,12481.0
2019-05-24 11:30:00,190.94,191.25,190.82,191.16,19771.0,179.6809,179.9726,179.568,179.8879,19771.0
2019-05-24 12:00:00,191.19,191.51,190.86,191.51,12858.0,179.9161,180.2173,179.6056,180.2173,12858.0
2019-05-24 12:30:00,191.47,191.78,191.42,191.5,10710.0,180.1796,180.4714,180.1326,180.2079,10710.0
2019-05-24 13:00:00,191.65,191.65,190.87,190.95,7141.0,180.349,180.349,179.615,179.6903,7141.0
2019-05-24 13:30:00,190.9,191.4,190.9,191.23,16149.0,179.6432,180.1138,179.6432,179.9538,16149.0
2019-05-24 14:00:00,191.01,191.1,190.59,190.84,18503.0,179.7468,179.8315,179.3515,179.5868,18503.0
2019-05-24 14:30:00,190.78,191.09,190.78,191.04,17520.0,179.5303,179.822,179.5303,179.775,17520.0
2019-05-24 15:00:00,191.19,191.19,190.46,190.73,25282.0,179.9161,179.9161,179.2292,179.4833,25282.0
2019-05-24 15:30:00,190.57,190.61,189.67,189.8,40817.0,179.3327,179.3703,178.4858,178.6081,40817.0
2019-05-28 09:30:00,192.61,193.22,191.79,191.79,60056.0,181.2524,181.8264,180.4808,180.4808,60056.0
2019-05-28 10:00:00,191.76,192.23,191.02,192.14,43041.0,180.4525,180.8948,179.7562,180.8101,43041.0
2019-05-28 10:30:00,191.98,192.15,191.05,191.18,26714.0,180.6596,180.8195,179.7844,179.9067,26714.0
2019-05-28 11:00:00,191.07,191.81,191.06,191.06,14165.0,179.8032,180.4996,179.7938,179.7938,14165.0
2019-05-28 11:30:00,191.03,192.82,191.03,192.6,58271.0,179.7656,181.45,179.7656,181.243,58271.0
2019-05-28 12:00:00,192.79,193.38,192.55,192.81,8702.0,181.4218,181.977,181.196,181.4406,8702.0
2019-05-28 12:30:00,192.68,192.84,192.29,192.31,16024.0,181.3183,181.4689,180.9513,180.9701,16024.0
2019-05-28 13:00:00,192.31,192.8,192.31,192.59,9511.0,180.9701,181.4312,180.9701,181.2336,9511.0
2019-05-28 13:30:00,192.73,192.9,192.49,192.65,3400.0,181.3653,181.5253,181.1395,181.2901,3400.0
2019-05-28 14:00:00,192.63,192.76,192.16,192.16,18995.0,181.2712,181.3936,180.829,180.829,18995.0
2019-05-28 14:30:00,192.08,192.47,191.68,192.11,54651.0,180.7537,181.1207,180.3773,180.7819,54651.0
2019-05-28 15:00:00,192.08,192.26,191.68,191.86,39652.0,180.7537,180.9231,180.3773,180.5466,39652.0
2019-05-28 15:30:00,191.99,192.03,190.89,190.91,54518.0,180.669,180.7066,179.6338,179.6527,54518.0
2019-05-29 09:30:00,188.56,188.97,188.05,188.88,45615.0,177.4412,177.8271,176.9613,177.7424,45615.0
2019-05-29 10:00:00,188.8,190.08,188.77,189.56,52383.0,177.6671,178.8716,177.6388,178.3823,52383.0
2019-05-29 10:30:00,189.66,189.81,188.76,188.76,21903.0,178.4764,178.6175,177.6294,177.6294,21903.0
2019-05-29 11:00:00,188.57,188.91,187.75,187.92,30438.0,177.4506,177.7706,176.679,176.839,30438.0
2019-05-29 11:30:00,187.93,188.13,187.13,187.74,48607.0,176.8484,177.0366,176.0956,176.6696,48607.0
2019-05-29 12:00:00,187.81,188.33,186.9,187.97,105127.0,176.7355,177.2248,175.8791,176.886,105127.0
2019-05-29 12:30:00,187.95,188.76,187.77,187.83,99336.0,176.8672,177.6294,176.6978,176.7543,99336.0
2019-05-29 13:00:00,187.8,188.71,187.52,188.03,79110.0,176.726,177.5824,176.4626,176.9425,79110.0
2019-05-29 13:30:00,188.0,188.53,187.87,187.99,39176.0,176.9143,177.413,176.7919,176.9048,39176.0
2019-05-29 14:00:00,187.99,188.29,187.93,188.08,40922.0,176.9048,177.1872,176.8484,176.9895,40922.0
2019-05-29 14:30:00,188.06,188.06,187.1,187.58,51292.0,176.9707,176.9707,176.0673,176.519,51292.0
2019-05-29 15:00:00,187.7,187.75,187.08,187.54,93263.0,176.6319,176.679,176.0485,176.4814,93263.0
2019-05-29 15:30:00,187.58,188.67,187.39,188.57,114828.0,176.519,177.5447,176.3402,177.4506,114828.0
2019-05-30 09:30:00,189.15,190.91,189.15,190.82,51902.0,177.9964,179.6527,177.9964,179.568,51902.0
2019-05-30 10:00:00,190.87,191.05,190.4,190.73,15861.0,179.615,179.7844,179.1727,179.4833,15861.0
2019-05-30 10:30:00,190.82,191.25,190.53,190.67,26690.0,179.568,179.9726,179.2951,179.4268,26690.0
2019-05-30 11:00:00,190.6,190.73,190.19,190.48,22597.0,179.3609,179.4833,178.9751,179.248,22597.0
2019-05-30 11:30:00,190.52,190.72,190.19,190.46,12877.0,179.2857,179.4739,178.9751,179.2292,12877.0
2019-05-30 12:00:00,190.56,191.1,190.24,190.75,5249.0,179.3233,179.8315,179.0222,179.5021,5249.0
2019-05-30 12:30:00,190.68,190.88,190.44,190.61,19229.0,179.4362,179.6244,179.2104,179.3703,19229.0
2019-05-30 13:00:00,190.65,190.65,189.69,189.71,3400.0,179.408,179.408,178.5046,178.5234,3400.0
2019-05-30 13:30:00,189.81,190.06,189.49,189.95,3909.0,178.6175,178.8528,178.3164,178.7493,3909.0
2019-05-30 14:00:00,189.79,190.19,188.92,188.98,7972.0,178.5987,178.9751,177.78,177.8365,7972.0
2019-05-30 14:30:00,188.97,189.4,188.81,189.39,3762.0,177.8271,178.2317,177.6765,178.2223,3762.0
2019-05-30 15:00:00,189.4,189.6,188.97,189.6,13879.0,178.2317,178.4199,177.8271,178.4199,13879.0
2019-05-30 15:30:00,189.57,190.27,189.4,189.91,51129.0,178.3917,179.0504,178.2317,178.7116,51129.0
2019-05-31 09:30:00,188.64,188.64,187.68,188.35,71714.0,177.5165,177.5165,176.6131,177.2436,71714.0
2019-05-31 10:00:00,188.3,189.03,188.03,188.98,68328.0,177.1966,177.8835,176.9425,177.8365,68328.0
2019-05-31 10:30:00,189.04,189.55,188.8,188.94,48615.0,177.8929,178.3729,177.6671,177.7988,48615.0
2019-05-31 11:00:00,188.92,189.0,188.46,188.6,24669.0,177.78,177.8553,177.3471,177.4789,24669.0
2019-05-31 11:30:00,188.63,189.89,188.35,189.61,21320.0,177.5071,178.6928,177.2436,178.4293,21320.0
2019-05-31 12:00:00,189.49,189.82,188.77,188.92,21107.0,178.3164,178.6269,177.6388,177.78,21107.0
2019-05-31 12:30:00,188.92,189.25,188.79,189.02,18581.0,177.78,178.0905,177.6577,177.8741,18581.0
2019-05-31 13:00:00,189.0,189.46,188.76,189.28,7721.0,177.8553,178.2882,177.6294,178.1188,7721.0
2019-05-31 13:30:00,189.22,189.54,189.14,189.33,13536.0,178.0623,178.3634,177.987,178.1658,13536.0
2019-05-31 14:00:00,189.33,189.38,188.63,188.74,17269.0,178.1658,178.2129,177.5071,177.6106,17269.0
2019-05-31 14:30:00,188.49,188.84,188.29,188.7,14680.0,177.3754,177.7047,177.1872,177.573,14680.0
2019-05-31 15:00:00,188.7,188.77,188.4,188.74,70975.0,177.573,177.6388,177.2907,177.6106,70975.0
2019-05-31 15:30:00,188.71,188.77,187.91,187.96,123806.0,177.5824,177.6388,176.8296,176.8766,123806.0
2019-06-03 09:30:00,188.58,189.18,187.86,188.1,66907.0,177.4601,178.0247,176.7825,177.0084,66907.0
2019-06-03 10:00:00,187.9,189.01,187.61,188.89,39651.0,176.8201,177.8647,176.5472,177.7518,39651.0
2019-06-03 10:30:00,189.05,189.22,188.59,189.2,33170.0,177.9023,178.0623,177.4695,178.0435,33170.0
2019-06-03 11:00:00,189.19,189.54,188.84,189.41,17039.0,178.0341,178.3634,177.7047,178.2411,17039.0
2019-06-03 11:30:00,189.58,189.85,188.87,189.01,19731.0,178.4011,178.6552,177.733,177.8647,19731.0
2019-06-03 12:00:00,189.0,189.19,188.08,188.32,10161.0,177.8553,178.0341,176.9895,177.2154,10161.0
2019-06-03 12:30:00,188.08,188.69,188.08,188.49,5759.0,176.9895,177.5636,176.9895,177.3754,5759.0
2019-06-03 13:00:00,188.29,189.07,187.95,188.77,16913.0,177.1872,177.9212,176.8672,177.6388,16913.0
2019-06-03 13:30:00,188.61,188.62,187.65,188.44,11733.0,177.4883,177.4977,176.5849,177.3283,11733.0
2019-06-03 14:00:00,188.51,188.74,188.01,188.06,10580.0,177.3942,177.6106,176.9237,176.9707,10580.0
2019-06-03 14:30:00,188.09,188.36,187.08,187.16,14086.0,176.9989,177.253,176.0485,176.1238,14086.0
2019-06-03 15:00:00,187.28,187.38,186.31,186.64,22537.0,176.2367,176.3308,175.3239,175.6344,22537.0
2019-06-03 15:30:00,186.43,187.39,186.36,187.02,66058.0,175.4368,176.3402,175.371,175.992,66058.0
2019-06-04 09:30:00,188.97,189.24,188.11,188.51,42077.0,177.8271,178.0811,177.0178,177.3942,42077.0
2019-06-04 10:00:00,188.35,189.69,188.35,189.69,29405.0,177.2436,178.5046,177.2436,178.5046,29405.0
2019-06-04 10:30:00,189.6,189.87,188.92,189.31,24191.0,178.4199,178.674,177.78,178.147,24191.0
2019-06-04 11:00:00,189.27,190.11,189.22,190.05,38458.0,178.1094,178.8998,178.0623,178.8434,38458.0
2019-06-04 11:30:00,190.07,190.1,189.36,189.46,31434.0,178.8622,178.8904,178.1941,178.2882,31434.0
2019-06-04 12:00:00,189.55,189.57,188.99,189.46,31005.0,178.3729,178.3917,177.8459,178.2882,31005.0
2019-06-04 12:30:00,189.51,189.67,189.22,189.63,7952.0,178.3352,178.4858,178.0623,178.4481,7952.0
2019-06-04 13:00:00,189.62,189.92,189.13,189.48,15395.0,178.4387,178.721,177.9776,178.307,15395.0
2019-06-04 13:30:00,189.49,189.69,189.14,189.14,29156.0,178.3164,178.5046,177.987,177.987,29156.0
2019-06-04 14:00:00,189.14,189.37,188.75,189.13,69246.0,177.987,178.2035,177.62,177.9776,69246.0
2019-06-04 14:30:00,189.14,189.28,188.58,189.03,104427.0,177.987,178.1188,177.4601,177.8835,104427.0
2019-06-04 15:00:00,189.0,189.54,188.81,188.97,78764.0,177.8553,178.3634,177.6765,177.8271,78764.0
2019-06-04 15:30:00,188.98,190.56,188.98,190.42,127092.0,177.8365,179.3233,177.8365,179.1916,127092.0
2019-06-05 09:30:00,191.81,192.21,190.04,190.69,42422.0,180.4996,180.876,178.834,179.4456,42422.0
2019-06-05 10:00:00,190.79,190.98,189.64,189.65,19909.0,179.5397,179.7185,178.4575,178.467,19909.0
2019-06-05 10:30:00,189.44,189.8,189.13,189.29,21209.0,178.2693,178.6081,177.9776,178.1282,21209.0
2019-06-05 11:00:00,189.34,190.18,189.31,190.08,20935.0,178.1752,178.9657,178.147,178.8716,20935.0
2019-06-05 11:30:00,190.15,190.45,189.8,189.91,21178.0,178.9375,179.2198,178.6081,178.7116,21178.0
2019-06-05 12:00:00,189.95,190.14,189.08,189.53,15339.0,178.7493,178.9281,177.9306,178.354,15339.0
2019-06-05 12:30:00,189.42,189.94,189.36,189.68,4884.0,178.2505,178.7399,178.1941,178.4952,4884.0
2019-06-05 13:00:00,189.64,189.9,189.57,189.77,2619.0,178.4575,178.7022,178.3917,178.5799,2619.0
2019-06-05 13:30:00,189.8,190.08,189.58,189.75,3219.0,178.6081,178.8716,178.4011,178.5611,3219.0
2019-06-05 14:00:00,189.52,189.64,189.28,189.3,4192.0,178.3446,178.4575,178.1188,178.1376,4192.0
2019-06-05 14:30:00,189.3,189.43,188.96,189.1,8636.0,178.1376,178.2599,177.8176,177.9494,8636.0
2019-06-05 15:00:00,189.02,189.42,189.0,189.31,18517.0,177.8741,178.2505,177.8553,178.147,18517.0
2019-06-05 15:30:00,189.1,189.65,188.81,189.4,26601.0,177.9494,178.467,177.6765,178.2317,26601.0
2019-06-06 09:30:00,190.73,191.09,190.51,190.71,47595.0,179.4833,179.822,179.2762,179.4645,47595.0
2019-06-06 10:00:00,190.64,190.97,190.55,190.59,8793.0,179.3986,179.7091,179.3139,179.3515,8793.0
2019-06-06 10:30:00,190.4,191.43,190.22,191.42,24212.0,179.1727,180.142,179.0033,180.1326,24212.0
2019-06-06 11:00:00,191.38,192.01,191.35,191.75,10109.0,180.0949,180.6878,180.0667,180.4431,10109.0
2019-06-06 11:30:00,191.89,192.26,191.39,191.57,36671.0,180.5749,180.9231,180.1044,180.2737,36671.0
2019-06-06 12:00:00,191.41,191.74,191.35,191.63,3110.0,180.1232,180.4337,180.0667,180.3302,3110.0
2019-06-06 12:30:00,191.66,191.75,191.43,191.48,4547.0,180.3584,180.4431,180.142,180.189,4547.0
2019-06-06 13:00:00,191.6,191.6,191.2,191.28,8496.0,180.302,180.302,179.9256,180.0008,8496.0
2019-06-06 13:30:00,191.34,191.54,191.33,191.4,5720.0,180.0573,180.2455,180.0479,180.1138,5720.0
2019-06-06 14:00:00,191.38,191.8,191.35,191.62,9486.0,180.0949,180.4902,180.0667,180.3208,9486.0
2019-06-06 14:30:00,191.62,192.48,191.57,191.64,17701.0,180.3208,181.1301,180.2737,180.3396,17701.0
2019-06-06 15:00:00,191.72,192.8,191.7,192.73,16422.0,180.4149,181.4312,180.3961,181.3653,16422.0
2019-06-06 15:30:00,192.69,193.1,192.41,192.79,41081.0,181.3277,181.7135,181.0642,181.4218,41081.0
2019-06-07 09:30:00,195.63,197.43,194.96,197.43,84434.0,184.0943,185.7882,183.4638,185.7882,84434.0
2019-06-07 10:00:00,197.43,197.7,196.92,197.66,24987.0,185.7882,186.0423,185.3083,186.0046,24987.0
2019-06-07 10:30:00,197.73,198.47,197.7,198.37,38910.0,186.0705,186.7669,186.0423,186.6728,38910.0
2019-06-07 11:00:00,198.33,198.42,196.94,197.06,16526.0,186.6351,186.7198,185.3271,185.44,16526.0
2019-06-07 11:30:00,197.02,197.24,196.4,196.65,20589.0,185.4024,185.6094,184.8189,185.0542,20589.0
2019-06-07 12:00:00,196.55,197.42,196.54,197.25,3512.0,184.9601,185.7788,184.9507,185.6188,3512.0
2019-06-07 12:30:00,197.15,197.18,196.88,197.18,3468.0,185.5247,185.5529,185.2706,185.5529,3468.0
2019-06-07 13:00:00,197.25,197.38,196.98,197.18,8458.0,185.6188,185.7411,185.3647,185.5529,8458.0
2019-06-07 13:30:00,197.11,197.35,196.82,196.9,5383.0,185.4871,185.7129,185.2142,185.2894,5383.0
2019-06-07 14:00:00,197.0,197.34,196.86,197.17,4377.0,185.3836,185.7035,185.2518,185.5435,4377.0
2019-06-07 14:30:00,197.16,197.23,196.73,196.83,6607.0,185.5341,185.6,185.1295,185.2236,6607.0
2019-06-07 15:00:00,196.77,197.11,196.57,196.63,15204.0,185.1671,185.4871,184.9789,185.0354,15204.0
2019-06-07 15:30:00,196.69,196.88,196.4,196.59,54674.0,185.0918,185.2706,184.8189,184.9977,54674.0
2019-06-10 09:30:00,196.27,197.93,196.16,197.85,129604.0,184.6966,186.2587,184.5931,186.1834,129604.0
2019-06-10 10:00:00,197.78,198.86,197.68,198.44,57691.0,186.1176,187.1339,186.0235,186.7386,57691.0
2019-06-10 10:30:00,198.36,199.05,198.26,198.46,28817.0,186.6634,187.3127,186.5693,186.7575,28817.0
2019-06-10 11:00:00,198.54,198.8,198.21,198.32,26497.0,186.8327,187.0774,186.5222,186.6257,26497.0
2019-06-10 11:30:00,198.46,199.42,198.08,199.31,30898.0,186.7575,187.6609,186.3999,187.5573,30898.0
2019-06-10 12:00:00,199.43,199.43,198.85,198.88,23651.0,187.6703,187.6703,187.1245,187.1527,23651.0
2019-06-10 12:30:00,198.87,199.01,198.45,198.45,13641.0,187.1433,187.275,186.748,186.748,13641.0
2019-06-10 13:00:00,198.49,199.0,198.49,198.62,15577.0,186.7857,187.2656,186.7857,186.908,15577.0
2019-06-10 13:30:00,198.78,198.85,198.33,198.6,13341.0,187.0586,187.1245,186.6351,186.8892,13341.0
2019-06-10 14:00:00,198.59,198.6,197.56,198.41,22858.0,186.8798,186.8892,185.9105,186.7104,22858.0
2019-06-10 14:30:00,198.42,198.75,198.24,198.75,25161.0,186.7198,187.0304,186.5504,187.0304,25161.0
2019-06-10 15:00:00,198.68,198.73,198.03,198.03,31038.0,186.9645,187.0115,186.3528,186.3528,31038.0
2019-06-10 15:30:00,198.01,198.48,197.86,198.25,76782.0,186.334,186.7763,186.1928,186.5598,76782.0
2019-06-11 09:30:00,202.42,202.66,201.84,202.18,67602.0,190.484,190.7098,189.9382,190.2581,67602.0
2019-06-11 10:00:00,202.27,202.43,201.34,201.98,21096.0,190.3428,190.4934,189.4676,190.0699,21096.0
2019-06-11 10:30:00,201.97,202.28,201.54,201.75,24128.0,190.0605,190.3522,189.6558,189.8535,24128.0
2019-06-11 11:00:00,201.94,202.05,201.24,201.41,12362.0,190.0323,190.1358,189.3735,189.5335,12362.0
2019-06-11 11:30:00,201.22,201.24,200.34,200.56,10924.0,189.3547,189.3735,188.5266,188.7336,10924.0
2019-06-11 12:00:00,200.52,200.62,199.65,199.83,21017.0,188.696,188.7901,187.8773,188.0467,21017.0
2019-06-11 12:30:00,199.73,200.04,199.06,199.5,13911.0,187.9526,188.2443,187.3221,187.7361,13911.0
2019-06-11 13:00:00,199.6,199.81,199.16,199.25,28879.0,187.8302,188.0279,187.4162,187.5009,28879.0
2019-06-11 13:30:00,199.24,199.98,199.24,199.98,4095.0,187.4915,188.1878,187.4915,188.1878,4095.0
2019-06-11 14:00:00,200.36,200.36,199.95,200.05,3248.0,188.5454,188.5454,188.1596,188.2537,3248.0
2019-06-11 14:30:00,199.93,200.0,199.67,199.9,4130.0,188.1408,188.2067,187.8961,188.1125,4130.0
2019-06-11 15:00:00,199.9,200.21,199.65,199.99,11142.0,188.1125,188.4043,187.8773,188.1972,11142.0
2019-06-11 15:30:00,199.94,200.25,199.85,200.25,75406.0,188.1502,188.4419,188.0655,188.4419,75406.0
2019-06-12 09:30:00,199.55,199.55,198.34,199.07,50439.0,187.7832,187.7832,186.6445,187.3315,50439.0
2019-06-12 10:00:00,199.06,199.29,198.36,198.39,24327.0,187.3221,187.5385,186.6634,186.6916,24327.0
2019-06-12 10:30:00,198.34,198.44,197.63,198.05,52002.0,186.6445,186.7386,185.9764,186.3716,52002.0
2019-06-12 11:00:00,197.98,198.23,197.47,198.09,17242.0,186.3058,186.541,185.8258,186.4093,17242.0
2019-06-12 11:30:00,198.01,198.17,197.37,197.37,10704.0,186.334,186.4846,185.7317,185.7317,10704.0
2019-06-12 12:00:00,197.37,197.82,197.2,197.82,5431.0,185.7317,186.1552,185.5718,186.1552,5431.0
2019-06-12 12:30:00,197.79,197.79,197.39,197.55,5855.0,186.127,186.127,185.7506,185.9011,5855.0
2019-06-12 13:00:00,197.53,197.61,196.92,197.05,9647.0,185.8823,185.9576,185.3083,185.4306,9647.0
2019-06-12 13:30:00,196.99,197.29,196.94,197.25,9407.0,185.3741,185.6565,185.3271,185.6188,9407.0
2019-06-12 14:00:00,197.33,197.4,197.1,197.22,5829.0,185.6941,185.76,185.4777,185.5906,5829.0
2019-06-12 14:30:00,197.26,197.51,197.07,197.34,6912.0,185.6282,185.8635,185.4494,185.7035,6912.0
2019-06-12 15:00:00,197.33,197.41,197.03,197.03,9297.0,185.6941,185.7694,185.4118,185.4118,9297.0
2019-06-12 15:30:00,197.02,197.25,196.73,196.84,50876.0,185.4024,185.6188,185.1295,185.233,50876.0
2019-06-13 09:30:00,197.92,197.95,197.24,197.75,29051.0,186.2493,186.2775,185.6094,186.0893,29051.0
2019-06-13 10:00:00,197.79,198.05,197.27,197.79,24265.0,186.127,186.3716,185.6376,186.127,24265.0
2019-06-13 10:30:00,197.89,198.14,197.19,197.19,32580.0,186.2211,186.4563,185.5623,185.5623,32580.0
2019-06-13 11:00:00,197.31,197.51,197.13,197.4,20858.0,185.6753,185.8635,185.5059,185.76,20858.0
2019-06-13 11:30:00,197.4,197.62,197.1,197.4,17424.0,185.76,185.967,185.4777,185.76,17424.0
2019-06-13 12:00:00,197.42,197.54,197.18,197.18,5200.0,185.7788,185.8917,185.5529,185.5529,5200.0
2019-06-13 12:30:00,197.15,197.51,197.01,197.47,2820.0,185.5247,185.8635,185.393,185.8258,2820.0
2019-06-13 13:00:00,197.61,197.78,197.48,197.58,2708.0,185.9576,186.1176,185.8352,185.9294,2708.0
2019-06-13 13:30:00,197.77,197.87,197.55,197.79,2769.0,186.1081,186.2023,185.9011,186.127,2769.0
2019-06-13 14:00:00,197.76,197.84,197.49,197.63,4856.0,186.0987,186.174,185.8447,185.9764,4856.0
2019-06-13 14:30:00,197.67,197.74,197.36,197.42,7369.0,186.014,186.0799,185.7223,185.7788,7369.0
2019-06-13 15:00:00,197.54,197.72,197.24,197.68,10803.0,185.8917,186.0611,185.6094,186.0235,10803.0
2019-06-13 15:30:00,197.69,198.09,197.3,198.09,15640.0,186.0329,186.4093,185.6659,186.4093,15640.0
2019-06-14 09:30:00,191.55,192.65,190.5,190.72,94507.0,180.2549,181.2901,179.2668,179.4739,94507.0
2019-06-14 10:00:00,190.86,191.88,190.85,191.75,45172.0,179.6056,180.5655,179.5962,180.4431,45172.0
2019-06-14 10:30:00,191.8,192.35,191.66,191.98,26474.0,180.4902,181.0077,180.3584,180.6596,26474.0
2019-06-14 11:00:00,192.01,192.15,191.3,191.93,20246.0,180.6878,180.8195,180.0197,180.6125,20246.0
2019-06-14 11:30:00,191.86,192.23,191.64,191.79,15073.0,180.5466,180.8948,180.3396,180.4808,15073.0
2019-06-14 12:00:00,191.6,191.75,191.36,191.45,11281.0,180.302,180.4431,180.0761,180.1608,11281.0
2019-06-14 12:30:00,191.49,191.57,191.3,191.37,8563.0,180.1985,180.2737,180.0197,180.0855,8563.0
2019-06-14 13:00:00,191.25,191.48,191.2,191.32,11405.0,179.9726,180.189,179.9256,180.0385,11405.0
2019-06-14 13:30:00,191.46,191.58,191.3,191.55,7645.0,180.1702,180.2832,180.0197,180.2549,7645.0
2019-06-14 14:00:00,191.45,192.0,191.45,191.81,3499.0,180.1608,180.6784,180.1608,180.4996,3499.0
2019-06-14 14:30:00,191.88,192.51,191.87,192.51,13638.0,180.5655,181.1583,180.5561,181.1583,13638.0
2019-06-14 15:00:00,192.43,193.14,192.38,192.89,19494.0,181.083,181.7512,181.036,181.5159,19494.0
2019-06-14 15:30:00,192.8,193.03,191.9,191.9,40709.0,181.4312,181.6476,180.5843,180.5843,40709.0
2019-06-17 09:30:00,192.0,192.06,191.48,191.72,18845.0,180.6784,180.7348,180.189,180.4149,18845.0
2019-06-17 10:00:00,191.83,192.06,191.58,191.87,6760.0,180.5184,180.7348,180.2832,180.5561,6760.0
2019-06-17 10:30:00,191.98,192.24,191.88,192.14,25093.0,180.6596,180.9042,180.5655,180.8101,25093.0
2019-06-17 11:00:00,192.15,192.43,191.57,191.81,17248.0,180.8195,181.083,180.2737,180.4996,17248.0
2019-06-17 11:30:00,191.71,191.79,191.29,191.58,16123.0,180.4055,180.4808,180.0103,180.2832,16123.0
2019-06-17 12:00:00,191.55,191.84,191.51,191.78,16530.0,180.2549,180.5278,180.2173,180.4714,16530.0
2019-06-17 12:30:00,191.77,191.77,191.19,191.27,7449.0,180.4619,180.4619,179.9161,179.9914,7449.0
2019-06-17 13:00:00,191.3,191.38,191.07,191.1,3000.0,180.0197,180.0949,179.8032,179.8315,3000.0
2019-06-17 13:30:00,191.13,191.26,190.64,190.81,11442.0,179.8597,179.982,179.3986,179.5586,11442.0
2019-06-17 14:00:00,190.7,191.25,190.62,190.72,86386.0,179.455,179.9726,179.3798,179.4739,86386.0
2019-06-17 14:30:00,190.72,191.21,190.69,190.94,20680.0,179.4739,179.935,179.4456,179.6809,20680.0
2019-06-17 15:00:00,190.82,190.86,190.4,190.4,23365.0,179.568,179.6056,179.1727,179.1727,23365.0
2019-06-17 15:30:00,190.39,190.43,189.54,189.54,93800.0,179.1633,179.201,178.3634,178.3634,93800.0
2019-06-18 09:30:00,189.66,193.15,189.49,193.14,147565.0,178.4764,181.7606,178.3164,181.7512,147565.0
2019-06-18 10:00:00,193.23,194.38,193.13,193.43,93829.0,181.8359,182.918,181.7418,182.0241,93829.0
2019-06-18 10:30:00,193.56,194.66,193.43,194.43,69088.0,182.1464,183.1815,182.0241,182.9651,69088.0
2019-06-18 11:00:00,194.35,195.22,194.32,195.0,89780.0,182.8898,183.7085,182.8616,183.5015,89780.0
2019-06-18 11:30:00,195.14,195.14,194.03,194.03,29033.0,183.6332,183.6332,182.5887,182.5887,29033.0
2019-06-18 12:00:00,194.09,194.7,194.09,194.31,8468.0,182.6451,183.2192,182.6451,182.8522,8468.0
2019-06-18 12:30:00,194.33,194.49,194.09,194.31,23609.0,182.871,183.0216,182.6451,182.8522,23609.0
2019-06-18 13:00:00,194.25,194.33,193.81,194.25,16913.0,182.7957,182.871,182.3817,182.7957,16913.0
2019-06-18 13:30:00,194.32,194.81,194.03,194.81,12164.0,182.8616,183.3227,182.5887,183.3227,12164.0
2019-06-18 14:00:00,194.95,195.54,194.83,195.38,57964.0,183.4544,184.0096,183.3415,183.8591,57964.0
2019-06-18 14:30:00,195.35,195.8,195.25,195.25,12468.0,183.8308,184.2543,183.7367,183.7367,12468.0
2019-06-18 15:00:00,195.24,195.26,194.32,194.77,41864.0,183.7273,183.7462,182.8616,183.285,41864.0
2019-06-18 15:30:00,194.74,194.74,193.76,194.73,116879.0,183.2568,183.2568,182.3346,183.2474,116879.0
2019-06-19 09:30:00,196.47,196.55,195.5,195.79,65941.0,184.8848,184.9601,183.972,184.2449,65941.0
2019-06-19 10:00:00,195.85,196.14,195.72,195.72,7751.0,184.3014,184.5743,184.179,184.179,7751.0
2019-06-19 10:30:00,195.74,196.06,195.32,195.98,35960.0,184.1978,184.499,183.8026,184.4237,35960.0
2019-06-19 11:00:00,196.03,196.5,195.92,196.38,15002.0,184.4707,184.913,184.3672,184.8001,15002.0
2019-06-19 11:30:00,196.29,196.84,196.18,196.84,10782.0,184.7154,185.233,184.6119,185.233,10782.0
2019-06-19 12:00:00,196.89,196.9,196.55,196.55,7457.0,185.28,185.2894,184.9601,184.9601,7457.0
2019-06-19 12:30:00,196.53,196.58,196.31,196.49,4975.0,184.9413,184.9883,184.7342,184.9036,4975.0
2019-06-19 13:00:00,196.45,196.61,196.38,196.55,3678.0,184.866,185.0165,184.8001,184.9601,3678.0
2019-06-19 13:30:00,196.63,196.65,196.1,196.1,12304.0,185.0354,185.0542,184.5366,184.5366,12304.0
2019-06-19 14:00:00,196.18,198.22,195.95,196.68,8050.0,184.6119,186.5316,184.3955,185.0824,8050.0
2019-06-19 14:30:00,196.71,197.61,196.43,196.84,6186.0,185.1107,185.9576,184.8472,185.233,6186.0
2019-06-19 15:00:00,196.78,197.7,196.78,197.2,6238.0,185.1765,186.0423,185.1765,185.5718,6238.0
2019-06-19 15:30:00,197.28,197.39,196.82,196.82,33745.0,185.647,185.7506,185.2142,185.2142,33745.0
2019-06-20 09:30:00,203.11,203.31,202.26,203.15,91700.0,191.1333,191.3215,190.3334,191.1709,91700.0
2019-06-20 10:00:00,203.2,203.61,202.55,202.69,26894.0,191.218,191.6038,190.6063,190.738,26894.0
2019-06-20 10:30:00,202.66,202.66,201.76,201.77,26837.0,190.7098,190.7098,189.8629,189.8723,26837.0
2019-06-20 11:00:00,201.69,202.29,201.28,201.28,34311.0,189.797,190.3616,189.4112,189.4112,34311.0
2019-06-20 11:30:00,201.35,201.75,201.1,201.5,15733.0,189.477,189.8535,189.2418,189.6182,15733.0
2019-06-20 12:00:00,201.38,201.49,200.49,201.16,6230.0,189.5053,189.6088,188.6678,189.2982,6230.0
2019-06-20 12:30:00,201.38,201.38,200.7,201.16,8858.0,189.5053,189.5053,188.8654,189.2982,8858.0
2019-06-20 13:00:00,201.0,201.31,200.94,201.31,7043.0,189.1477,189.4394,189.0912,189.4394,7043.0
2019-06-20 13:30:00,201.23,201.3,200.95,201.01,11869.0,189.3641,189.43,189.1006,189.1571,11869.0
2019-06-20 14:00:00,201.19,201.65,201.19,201.47,5389.0,189.3265,189.7594,189.3265,189.59,5389.0
2019-06-20 14:30:00,201.44,201.57,200.81,200.95,8060.0,189.5617,189.6841,188.9689,189.1006,8060.0
2019-06-20 15:00:00,200.95,201.23,200.78,201.23,13119.0,189.1006,189.3641,188.9407,189.3641,13119.0
2019-06-20 15:30:00,201.16,201.86,200.91,201.72,42875.0,189.2982,189.957,189.063,189.8252,42875.0
2019-06-21 09:30:00,201.27,201.8,201.03,201.53,66301.0,189.4018,189.9005,189.1759,189.6464,66301.0
2019-06-21 10:00:00,201.37,201.8,201.23,201.8,31553.0,189.4959,189.9005,189.3641,189.9005,31553.0
2019-06-21 10:30:00,201.8,202.03,201.59,201.7,15953.0,189.9005,190.1169,189.7029,189.8064,15953.0
2019-06-21 11:00:00,201.82,202.27,201.39,201.48,29678.0,189.9193,190.3428,189.5147,189.5994,29678.0
2019-06-21 11:30:00,201.39,202.24,201.04,201.15,23881.0,189.5147,190.3146,189.1853,189.2888,23881.0
2019-06-21 12:00:00,201.11,201.12,200.41,200.7,6181.0,189.2512,189.2606,188.5925,188.8654,6181.0
2019-06-21 12:30:00,200.56,201.1,200.56,201.0,2300.0,188.7336,189.2418,188.7336,189.1477,2300.0
2019-06-21 13:00:00,201.09,201.36,200.78,201.33,17902.0,189.2324,189.4865,188.9407,189.4582,17902.0
2019-06-21 13:30:00,201.33,201.67,201.27,201.67,8891.0,189.4582,189.7782,189.4018,189.7782,8891.0
2019-06-21 14:00:00,201.67,201.79,201.42,201.68,15489.0,189.7782,189.8911,189.5429,189.7876,15489.0
2019-06-21 14:30:00,201.63,202.21,201.55,202.11,14699.0,189.7405,190.2863,189.6653,190.1922,14699.0
2019-06-21 15:00:00,202.17,202.8,202.15,202.25,18729.0,190.2487,190.8415,190.2299,190.324,18729.0
2019-06-21 15:30:00,202.24,202.58,202.18,202.26,61680.0,190.3146,190.6345,190.2581,190.3334,61680.0
2019-06-24 09:30:00,203.53,203.86,202.56,202.68,67501.0,191.5285,191.839,190.6157,190.7286,67501.0
2019-06-24 10:00:00,202.78,203.45,202.71,203.09,21953.0,190.8227,191.4532,190.7569,191.1144,21953.0
2019-06-24 10:30:00,203.25,203.45,202.95,203.0,16546.0,191.265,191.4532,190.9827,191.0298,16546.0
2019-06-24 11:00:00,203.23,203.28,202.37,202.65,19754.0,191.2462,191.2932,190.4369,190.7004,19754.0
2019-06-24 11:30:00,202.83,203.08,202.49,202.53,17581.0,190.8698,191.105,190.5498,190.5875,17581.0
2019-06-24 12:00:00,202.31,203.07,201.88,202.68,16916.0,190.3804,191.0956,189.9758,190.7286,16916.0
2019-06-24 12:30:00,202.7,203.08,202.56,202.91,6008.0,190.7474,191.105,190.6157,190.9451,6008.0
2019-06-24 13:00:00,202.88,203.12,202.74,202.74,6981.0,190.9168,191.1427,190.7851,190.7851,6981.0
2019-06-24 13:30:00,202.71,202.96,202.63,202.74,5080.0,190.7569,190.9921,190.6816,190.7851,5080.0
2019-06-24 14:00:00,202.87,203.26,202.87,202.91,4689.0,190.9074,191.2744,190.9074,190.9451,4689.0
2019-06-24 14:30:00,202.9,203.37,202.9,203.19,20368.0,190.9356,191.3779,190.9356,191.2085,20368.0
2019-06-24 15:00:00,203.19,203.35,203.03,203.14,8411.0,191.2085,191.3591,191.058,191.1615,8411.0
2019-06-24 15:30:00,203.08,203.2,202.67,202.88,40837.0,191.105,191.218,190.7192,190.9168,40837.0
2019-06-25 09:30:00,202.8,202.8,201.73,202.54,45267.0,190.8415,190.8415,189.8346,190.5969,45267.0
2019-06-25 10:00:00,202.58,202.93,202.38,202.93,13815.0,190.6345,190.9639,190.4463,190.9639,13815.0
2019-06-25 10:30:00,202.93,203.09,202.13,202.28,6060.0,190.9639,191.1144,190.2111,190.3522,6060.0
2019-06-25 11:00:00,202.1,202.53,201.98,201.98,11300.0,190.1828,190.5875,190.0699,190.0699,11300.0
2019-06-25 11:30:00,202.01,202.16,201.7,201.72,10498.0,190.0981,190.2393,189.8064,189.8252,10498.0
2019-06-25 12:00:00,201.72,201.9,201.46,201.56,3900.0,189.8252,189.9946,189.5806,189.6747,3900.0
2019-06-25 12:30:00,201.53,201.53,200.23,200.23,12099.0,189.6464,189.6464,188.4231,188.4231,12099.0
2019-06-25 13:00:00,200.18,200.48,199.61,200.42,13391.0,188.376,188.6583,187.8396,188.6019,13391.0
2019-06-25 13:30:00,200.33,201.01,200.01,200.01,16660.0,188.5172,189.1571,188.2161,188.2161,16660.0
2019-06-25 14:00:00,199.92,200.29,199.15,199.19,25528.0,188.1314,188.4796,187.4068,187.4444,25528.0
2019-06-25 14:30:00,199.17,199.27,198.12,198.59,23450.0,187.4256,187.5197,186.4375,186.8798,23450.0
2019-06-25 15:00:00,198.59,199.46,198.43,199.25,36896.0,186.8798,187.6985,186.7292,187.5009,36896.0
2019-06-25 15:30:00,199.26,199.44,199.0,199.04,120131.0,187.5103,187.6797,187.2656,187.3033,120131.0
2019-06-26 09:30:00,204.39,204.97,203.93,204.35,73182.0,192.3378,192.8836,191.9049,192.3001,73182.0
2019-06-26 10:00:00,204.03,204.25,203.58,203.64,16510.0,191.999,192.206,191.5756,191.632,16510.0
2019-06-26 10:30:00,203.82,203.83,203.08,203.68,16998.0,191.8014,191.8108,191.105,191.6697,16998.0
2019-06-26 11:00:00,203.69,204.03,203.54,203.76,26837.0,191.6791,191.999,191.5379,191.7449,26837.0
2019-06-26 11:30:00,203.76,204.39,203.47,204.39,20482.0,191.7449,192.3378,191.472,192.3378,20482.0
2019-06-26 12:00:00,204.52,204.68,204.31,204.49,2805.0,192.4601,192.6107,192.2625,192.4319,2805.0
2019-06-26 12:30:00,204.48,204.85,204.42,204.55,4200.0,192.4225,192.7707,192.366,192.4884,4200.0
2019-06-26 13:00:00,204.48,204.73,204.32,204.5,17305.0,192.4225,192.6577,192.2719,192.4413,17305.0
2019-06-26 13:30:00,204.38,204.71,204.12,204.28,11143.0,192.3284,192.6389,192.0837,192.2343,11143.0
2019-06-26 14:00:00,204.34,204.78,204.34,204.41,17759.0,192.2907,192.7048,192.2907,192.3566,17759.0
2019-06-26 14:30:00,204.41,204.57,204.04,204.26,11557.0,192.3566,192.5072,192.0084,192.2155,11557.0
2019-06-26 15:00:00,204.2,204.97,204.2,204.56,18826.0,192.159,192.8836,192.159,192.4978,18826.0
2019-06-26 15:30:00,204.52,204.63,204.16,204.5,59025.0,192.4601,192.5636,192.1213,192.4413,59025.0
2019-06-27 09:30:00,204.69,205.53,204.47,205.16,39319.0,192.6201,193.4106,192.4131,193.0624,39319.0
2019-06-27 10:00:00,205.19,205.46,205.1,205.33,9641.0,193.0906,193.3447,193.0059,193.2224,9641.0
2019-06-27 10:30:00,205.27,205.27,204.79,204.95,8276.0,193.1659,193.1659,192.7142,192.8648,8276.0
2019-06-27 11:00:00,204.98,205.16,204.08,204.18,18195.0,192.893,193.0624,192.0461,192.1402,18195.0
2019-06-27 11:30:00,204.3,204.55,204.09,204.54,6705.0,192.2531,192.4884,192.0555,192.4789,6705.0
2019-06-27 12:00:00,204.69,204.88,204.63,204.73,2600.0,192.6201,192.7989,192.5636,192.6577,2600.0
2019-06-27 12:30:00,204.67,204.94,204.66,204.94,2350.0,192.6013,192.8554,192.5919,192.8554,2350.0
2019-06-27 13:00:00,204.96,204.98,204.62,204.72,8132.0,192.8742,192.893,192.5542,192.6483,8132.0
2019-06-27 13:30:00,204.77,205.02,204.76,204.97,3637.0,192.6954,192.9306,192.686,192.8836,3637.0
2019-06-27 14:00:00,204.98,205.14,204.8,205.14,5413.0,192.893,193.0436,192.7236,193.0436,5413.0
2019-06-27 14:30:00,205.21,205.44,205.05,205.25,15961.0,193.1094,193.3259,192.9589,193.1471,15961.0
2019-06-27 15:00:00,205.3,205.39,205.06,205.16,10314.0,193.1941,193.2788,192.9683,193.0624,10314.0
2019-06-27 15:30:00,205.2,205.37,204.88,205.0,28805.0,193.1,193.26,192.7989,192.9118,28805.0
2019-06-28 09:30:00,209.29,209.38,208.49,208.73,80511.0,196.9489,197.0335,196.196,196.4219,80511.0
2019-06-28 10:00:00,208.64,209.39,208.5,209.28,36976.0,196.3372,197.043,196.2054,196.9394,36976.0
2019-06-28 10:30:00,209.3,209.77,209.13,209.58,23613.0,196.9583,197.4005,196.7983,197.2217,23613.0
2019-06-28 11:00:00,209.44,209.47,208.86,208.92,15323.0,197.09,197.1182,196.5442,196.6007,15323.0
2019-06-28 11:30:00,208.83,209.08,208.7,209.0,17279.0,196.516,196.7512,196.3936,196.676,17279.0
2019-06-28 12:00:00,209.0,209.37,208.99,209.37,7052.0,196.676,197.0241,196.6665,197.0241,7052.0
2019-06-28 12:30:00,209.3,209.43,209.16,209.19,4500.0,196.9583,197.0806,196.8265,196.8547,4500.0
2019-06-28 13:00:00,209.2,209.26,208.96,209.0,9072.0,196.8642,196.9206,196.6383,196.676,9072.0
2019-06-28 13:30:00,209.05,209.2,208.66,208.66,4002.0,196.723,196.8642,196.356,196.356,4002.0
2019-06-28 14:00:00,208.7,208.88,208.46,208.8,7495.0,196.3936,196.563,196.1678,196.4877,7495.0
2019-06-28 14:30:00,208.8,208.98,208.74,208.88,12903.0,196.4877,196.6571,196.4313,196.563,12903.0
2019-06-28 15:00:00,208.8,208.88,208.6,208.61,2483.0,196.4877,196.563,196.2995,196.3089,2483.0
2019-06-28 15:30:00,208.61,208.76,207.62,207.93,39420.0,196.3089,196.4501,195.3773,195.669,39420.0
2019-07-01 09:30:00,216.05,216.59,215.32,215.63,118762.0,203.3102,203.8184,202.6233,202.915,118762.0
2019-07-01 10:00:00,215.77,215.91,215.29,215.3,50745.0,203.0467,203.1785,202.595,202.6045,50745.0
2019-07-01 10:30:00,215.33,215.62,214.7,214.73,25485.0,202.6327,202.9056,202.0398,202.0681,25485.0
2019-07-01 11:00:00,214.93,214.93,213.9,214.0,30120.0,202.2563,202.2563,201.287,201.3811,30120.0
2019-07-01 11:30:00,213.92,214.37,213.61,213.75,19822.0,201.3058,201.7293,201.0141,201.1459,19822.0
2019-07-01 12:00:00,213.63,214.33,213.55,213.74,12599.0,201.0329,201.6917,200.9577,201.1364,12599.0
2019-07-01 12:30:00,213.7,214.12,212.97,213.01,12692.0,201.0988,201.494,200.4119,200.4495,12692.0
2019-07-01 13:00:00,213.04,214.3,213.04,213.98,15320.0,200.4777,201.6634,200.4777,201.3623,15320.0
2019-07-01 13:30:00,214.02,214.3,213.89,214.09,14672.0,201.3999,201.6634,201.2776,201.4658,14672.0
2019-07-01 14:00:00,214.07,214.13,213.24,213.58,23320.0,201.447,201.5035,200.6659,200.9859,23320.0
2019-07-01 14:30:00,213.5,214.28,213.49,214.1,17427.0,200.9106,201.6446,200.9012,201.4752,17427.0
2019-07-01 15:00:00,214.09,214.84,213.86,214.5,18832.0,201.4658,202.1716,201.2494,201.8516,18832.0
2019-07-01 15:30:00,214.56,215.09,214.41,214.97,64954.0,201.9081,202.4068,201.7669,202.2939,64954.0
2019-07-02 09:30:00,214.6,214.66,213.93,214.25,50187.0,201.9457,202.0022,201.3152,201.6164,50187.0
2019-07-02 10:00:00,214.2,214.49,213.9,214.29,13323.0,201.5693,201.8422,201.287,201.654,13323.0
2019-07-02 10:30:00,214.45,214.65,214.23,214.5,13194.0,201.8046,201.9928,201.5976,201.8516,13194.0
2019-07-02 11:00:00,214.51,214.72,214.12,214.16,11877.0,201.861,202.0587,201.494,201.5317,11877.0
2019-07-02 11:30:00,214.3,214.35,213.47,213.76,9309.0,201.6634,201.7105,200.8824,201.1553,9309.0
2019-07-02 12:00:00,213.65,214.12,213.47,213.76,16971.0,201.0518,201.494,200.8824,201.1553,16971.0
2019-07-02 12:30:00,213.83,213.96,213.36,213.75,10304.0,201.2211,201.3435,200.7789,201.1459,10304.0
2019-07-02 13:00:00,213.75,214.64,213.74,214.54,9440.0,201.1459,201.9834,201.1364,201.8893,9440.0
2019-07-02 13:30:00,214.63,215.27,214.38,214.56,28045.0,201.974,202.5762,201.7387,201.9081,28045.0
2019-07-02 14:00:00,214.53,214.87,214.33,214.53,16826.0,201.8799,202.1998,201.6917,201.8799,16826.0
2019-07-02 14:30:00,214.44,214.65,214.11,214.48,13183.0,201.7952,201.9928,201.4846,201.8328,13183.0
2019-07-02 15:00:00,214.62,214.72,214.1,214.1,24538.0,201.9646,202.0587,201.4752,201.4752,24538.0
2019-07-02 15:30:00,214.26,214.57,214.2,214.47,41399.0,201.6258,201.9175,201.5693,201.8234,41399.0
2019-07-03 09:30:00,213.81,214.5,213.39,214.01,51172.0,201.2023,201.8516,200.8071,201.3905,51172.0
2019-07-03 10:00:00,213.95,214.3,213.68,214.27,29249.0,201.3341,201.6634,201.08,201.6352,29249.0
2019-07-03 10:30:00,214.27,214.79,214.25,214.34,17719.0,201.6352,202.1245,201.6164,201.7011,17719.0
2019-07-03 11:00:00,214.44,214.62,213.74,213.92,16540.0,201.7952,201.9646,201.1364,201.3058,16540.0
2019-07-03 11:30:00,213.89,214.41,213.69,214.36,20356.0,201.2776,201.7669,201.0894,201.7199,20356.0
2019-07-03 12:00:00,214.31,214.48,214.0,214.03,12648.0,201.6728,201.8328,201.3811,201.4093,12648.0
2019-07-03 12:30:00,214.03,214.53,213.76,213.76,35550.0,201.4093,201.8799,201.1553,201.1553,35550.0
2019-07-05 09:30:00,209.53,209.56,208.0,208.0,57639.0,197.1747,197.2029,195.7349,195.7349,57639.0
2019-07-05 10:00:00,208.03,208.31,207.41,207.41,18441.0,195.7631,196.0266,195.1797,195.1797,18441.0
2019-07-05 10:30:00,207.35,208.27,207.19,208.05,21794.0,195.1232,195.989,194.9727,195.782,21794.0
2019-07-05 11:00:00,208.02,208.24,207.6,208.24,28701.0,195.7537,195.9608,195.3585,195.9608,28701.0
2019-07-05 11:30:00,208.25,208.94,207.85,208.94,16891.0,195.9702,196.6195,195.5938,196.6195,16891.0
2019-07-05 12:00:00,208.92,209.37,208.79,209.29,9489.0,196.6007,197.0241,196.4783,196.9489,9489.0
2019-07-05 12:30:00,209.34,209.37,209.05,209.22,5834.0,196.9959,197.0241,196.723,196.883,5834.0
2019-07-05 13:00:00,209.15,209.4,209.06,209.1,14932.0,196.8171,197.0524,196.7324,196.7701,14932.0
2019-07-05 13:30:00,209.15,209.67,209.11,209.61,7391.0,196.8171,197.3064,196.7795,197.25,7391.0
2019-07-05 14:00:00,209.57,209.66,209.23,209.29,11768.0,197.2123,197.297,196.8924,196.9489,11768.0
2019-07-05 14:30:00,209.32,210.24,209.29,210.24,28328.0,196.9771,197.8428,196.9489,197.8428,28328.0
2019-07-05 15:00:00,210.15,210.38,210.02,210.21,13395.0,197.7581,197.9746,197.6358,197.8146,13395.0
2019-07-05 15:30:00,210.3,210.36,209.42,209.67,42251.0,197.8993,197.9558,197.0712,197.3064,42251.0
2019-07-08 09:30:00,208.57,208.57,206.82,207.25,46428.0,196.2713,196.2713,194.6245,195.0291,46428.0
2019-07-08 10:00:00,207.17,208.18,207.14,207.49,19091.0,194.9539,195.9043,194.9256,195.255,19091.0
2019-07-08 10:30:00,207.5,207.54,207.13,207.31,18449.0,195.2644,195.302,194.9162,195.0856,18449.0
2019-07-08 11:00:00,207.44,208.04,207.38,207.87,25833.0,195.2079,195.7726,195.1515,195.6126,25833.0
2019-07-08 11:30:00,207.78,208.7,207.78,208.66,18243.0,195.5279,196.3936,195.5279,196.356,18243.0
2019-07-08 12:00:00,208.58,209.06,208.2,209.06,20783.0,196.2807,196.7324,195.9231,196.7324,20783.0
2019-07-08 12:30:00,208.92,209.4,208.92,209.4,9058.0,196.6007,197.0524,196.6007,197.0524,9058.0
2019-07-08 13:00:00,209.36,209.51,209.04,209.06,7614.0,197.0147,197.1559,196.7136,196.7324,7614.0
2019-07-08 13:30:00,209.09,209.29,208.62,208.66,10911.0,196.7606,196.9489,196.3184,196.356,10911.0
2019-07-08 14:00:00,208.63,208.75,208.43,208.53,9356.0,196.3278,196.4407,196.1396,196.2337,9356.0
2019-07-08 14:30:00,208.57,208.67,208.31,208.39,16636.0,196.2713,196.3654,196.0266,196.1019,16636.0
2019-07-08 15:00:00,208.38,208.8,208.24,208.8,12005.0,196.0925,196.4877,195.9608,196.4877,12005.0
2019-07-08 15:30:00,208.81,208.87,207.95,208.04,89270.0,196.4972,196.5536,195.6879,195.7726,89270.0
2019-07-09 09:30:00,205.89,206.21,205.3,205.71,46284.0,193.7493,194.0505,193.1941,193.58,46284.0
2019-07-09 10:00:00,205.84,206.37,205.76,206.12,28020.0,193.7023,194.201,193.627,193.9658,28020.0
2019-07-09 10:30:00,206.09,206.32,205.98,206.12,33041.0,193.9375,194.154,193.834,193.9658,33041.0
2019-07-09 11:00:00,206.1,206.59,206.05,206.22,32378.0,193.947,194.4081,193.8999,194.0599,32378.0
2019-07-09 11:30:00,206.28,206.52,205.99,206.52,28039.0,194.1163,194.3422,193.8434,194.3422,28039.0
2019-07-09 12:00:00,206.44,206.92,206.43,206.73,3196.0,194.2669,194.7186,194.2575,194.5398,3196.0
2019-07-09 12:30:00,206.75,206.85,206.34,206.4,15025.0,194.5586,194.6527,194.1728,194.2293,15025.0
2019-07-09 13:00:00,206.4,206.4,206.14,206.37,9305.0,194.2293,194.2293,193.9846,194.201,9305.0
2019-07-09 13:30:00,206.3,206.71,206.3,206.64,7107.0,194.1352,194.521,194.1352,194.4551,7107.0
2019-07-09 14:00:00,206.68,207.2,206.38,206.98,69100.0,194.4928,194.9821,194.2104,194.7751,69100.0
2019-07-09 14:30:00,207.03,207.03,206.66,206.92,13594.0,194.8221,194.8221,194.4739,194.7186,13594.0
2019-07-09 15:00:00,206.81,206.87,206.42,206.7,10211.0,194.6151,194.6715,194.2481,194.5116,10211.0
2019-07-09 15:30:00,206.75,207.31,206.53,206.57,86801.0,194.5586,195.0856,194.3516,194.3892,86801.0
2019-07-10 09:30:00,207.5,209.31,207.39,209.06,87530.0,195.2644,196.9677,195.1609,196.7324,87530.0
2019-07-10 10:00:00,209.06,209.11,207.76,207.85,18055.0,196.7324,196.7795,195.5091,195.5938,18055.0
2019-07-10 10:30:00,207.81,208.15,206.97,206.97,23001.0,195.5561,195.8761,194.7657,194.7657,23001.0
2019-07-10 11:00:00,207.19,207.37,207.1,207.28,18467.0,194.9727,195.1421,194.888,195.0574,18467.0
2019-07-10 11:30:00,207.24,208.15,207.19,207.94,28107.0,195.0197,195.8761,194.9727,195.6785,28107.0
2019-07-10 12:00:00,207.92,208.27,207.91,208.03,6012.0,195.6596,195.989,195.6502,195.7631,6012.0
2019-07-10 12:30:00,208.11,208.5,208.11,208.27,15313.0,195.8384,196.2054,195.8384,195.989,15313.0
2019-07-10 13:00:00,208.28,208.66,208.22,208.47,5477.0,195.9984,196.356,195.9419,196.1772,5477.0
2019-07-10 13:30:00,208.46,208.46,208.03,208.04,24883.0,196.1678,196.1678,195.7631,195.7726,24883.0
2019-07-10 14:00:00,208.12,208.25,207.37,207.39,31449.0,195.8478,195.9702,195.1421,195.1609,31449.0
2019-07-10 14:30:00,207.48,207.99,207.35,207.99,28772.0,195.2456,195.7255,195.1232,195.7255,28772.0
2019-07-10 15:00:00,208.06,208.24,207.87,207.99,32519.0,195.7914,195.9608,195.6126,195.7255,32519.0
2019-07-10 15:30:00,208.05,208.63,207.92,208.0,86177.0,195.782,196.3278,195.6596,195.7349,86177.0
2019-07-11 09:30:00,209.66,209.75,209.09,209.41,28720.0,197.297,197.3817,196.7606,197.0618,28720.0
2019-07-11 10:00:00,209.36,209.42,208.39,208.92,22905.0,197.0147,197.0712,196.1019,196.6007,22905.0
2019-07-11 10:30:00,208.88,208.88,208.24,208.35,15613.0,196.563,196.563,195.9608,196.0643,15613.0
2019-07-11 11:00:00,208.33,208.7,208.17,208.39,11583.0,196.0455,196.3936,195.8949,196.1019,11583.0
2019-07-11 11:30:00,208.36,208.61,208.22,208.45,11251.0,196.0737,196.3089,195.9419,196.1584,11251.0
2019-07-11 12:00:00,208.55,208.7,208.33,208.46,8400.0,196.2525,196.3936,196.0455,196.1678,8400.0
2019-07-11 12:30:00,208.51,208.85,208.45,208.6,4464.0,196.2148,196.5348,196.1584,196.2995,4464.0
2019-07-11 13:00:00,208.57,208.57,208.08,208.12,4252.0,196.2713,196.2713,195.8102,195.8478,4252.0
2019-07-11 13:30:00,208.12,208.19,207.46,207.78,6142.0,195.8478,195.9137,195.2268,195.5279,6142.0
2019-07-11 14:00:00,207.8,207.96,207.3,207.47,5410.0,195.5467,195.6973,195.0762,195.2362,5410.0
2019-07-11 14:30:00,207.5,208.17,207.5,208.0,6996.0,195.2644,195.8949,195.2644,195.7349,6996.0
2019-07-11 15:00:00,207.98,208.22,207.86,208.22,6800.0,195.7161,195.9419,195.6032,195.9419,6800.0
2019-07-11 15:30:00,208.27,208.9,208.27,208.66,36022.0,195.989,196.5818,195.989,196.356,36022.0
2019-07-12 09:30:00,208.04,209.06,207.8,208.81,49021.0,195.7726,196.7324,195.5467,196.4972,49021.0
2019-07-12 10:00:00,208.75,208.87,208.12,208.32,24567.0,196.4407,196.5536,195.8478,196.036,24567.0
2019-07-12 10:30:00,208.39,208.49,207.38,207.47,28314.0,196.1019,196.196,195.1515,195.2362,28314.0
2019-07-12 11:00:00,207.5,207.8,207.38,207.71,32593.0,195.2644,195.5467,195.1515,195.462,32593.0
2019-07-12 11:30:00,207.69,207.93,207.54,207.54,20688.0,195.4432,195.669,195.302,195.302,20688.0
2019-07-12 12:00:00,207.57,208.03,207.47,207.73,17987.0,195.3303,195.7631,195.2362,195.4808,17987.0
2019-07-12 12:30:00,207.73,207.85,207.57,207.79,6840.0,195.4808,195.5938,195.3303,195.5373,6840.0
2019-07-12 13:00:00,207.84,207.97,207.66,207.82,1800.0,195.5844,195.7067,195.415,195.5655,1800.0
2019-07-12 13:30:00,207.79,208.04,207.71,208.04,3754.0,195.5373,195.7726,195.462,195.7726,3754.0
2019-07-12 14:00:00,208.13,208.13,207.71,207.76,13186.0,195.8573,195.8573,195.462,195.5091,13186.0
2019-07-12 14:30:00,207.77,207.91,207.67,207.86,13027.0,195.5185,195.6502,195.4244,195.6032,13027.0
2019-07-12 15:00:00,207.83,208.32,207.74,208.15,28653.0,195.5749,196.036,195.4902,195.8761,28653.0
2019-07-12 15:30:00,208.18,208.35,207.95,208.18,42066.0,195.9043,196.0643,195.6879,195.9043,42066.0
2019-07-15 09:30:00,208.29,209.19,207.09,207.56,102822.0,196.0078,196.8547,194.8786,195.3209,102822.0
2019-07-15 10:00:00,207.52,207.85,207.24,207.41,15954.0,195.2832,195.5938,195.0197,195.1797,15954.0
2019-07-15 10:30:00,207.46,207.77,207.1,207.48,28443.0,195.2268,195.5185,194.888,195.2456,28443.0
2019-07-15 11:00:00,207.51,207.69,207.23,207.43,39822.0,195.2738,195.4432,195.0103,195.1985,39822.0
2019-07-15 11:30:00,207.39,207.4,206.5,206.51,35783.0,195.1609,195.1703,194.3234,194.3328,35783.0
2019-07-15 12:00:00,206.5,206.55,206.15,206.5,8405.0,194.3234,194.3704,193.994,194.3234,8405.0
2019-07-15 12:30:00,206.5,206.72,206.32,206.35,12533.0,194.3234,194.5304,194.154,194.1822,12533.0
2019-07-15 13:00:00,206.38,206.63,206.1,206.16,10426.0,194.2104,194.4457,193.947,194.0034,10426.0
2019-07-15 13:30:00,206.18,206.4,206.05,206.4,18414.0,194.0222,194.2293,193.8999,194.2293,18414.0
2019-07-15 14:00:00,206.43,206.85,206.43,206.66,46239.0,194.2575,194.6527,194.2575,194.4739,46239.0
2019-07-15 14:30:00,206.68,207.14,206.68,207.09,16631.0,194.4928,194.9256,194.4928,194.8786,16631.0
2019-07-15 15:00:00,207.15,207.2,206.82,207.05,28007.0,194.935,194.9821,194.6245,194.8409,28007.0
2019-07-15 15:30:00,207.06,207.25,206.61,206.7,129187.0,194.8503,195.0291,194.4269,194.5116,129187.0
2019-07-16 09:30:00,205.28,205.4,204.36,205.05,114947.0,193.1753,193.2882,192.3096,192.9589,114947.0
2019-07-16 10:00:00,205.03,206.41,205.02,206.41,21884.0,192.94,194.2387,192.9306,194.2387,21884.0
2019-07-16 10:30:00,206.49,206.82,206.28,206.79,23837.0,194.314,194.6245,194.1163,194.5963,23837.0
2019-07-16 11:00:00,206.79,206.89,206.43,206.62,26431.0,194.5963,194.6904,194.2575,194.4363,26431.0
2019-07-16 11:30:00,206.56,206.93,206.44,206.67,20230.0,194.3798,194.728,194.2669,194.4833,20230.0
2019-07-16 12:00:00,206.63,206.67,205.77,205.94,18093.0,194.4457,194.4833,193.6364,193.7964,18093.0
2019-07-16 12:30:00,206.04,206.16,205.84,205.94,10053.0,193.8905,194.0034,193.7023,193.7964,10053.0
2019-07-16 13:00:00,205.88,206.36,205.83,206.02,21331.0,193.7399,194.1916,193.6929,193.8717,21331.0
2019-07-16 13:30:00,206.12,206.13,205.54,205.54,15182.0,193.9658,193.9752,193.42,193.42,15182.0
2019-07-16 14:00:00,205.53,205.67,205.25,205.43,39259.0,193.4106,193.5423,193.1471,193.3165,39259.0
2019-07-16 14:30:00,205.45,205.62,205.18,205.6,25095.0,193.3353,193.4953,193.0812,193.4764,25095.0
2019-07-16 15:00:00,205.57,205.92,205.54,205.58,42121.0,193.4482,193.7776,193.42,193.4576,42121.0
2019-07-16 15:30:00,205.54,205.63,205.01,205.03,76873.0,193.42,193.5047,192.9212,192.94,76873.0
2019-07-17 09:30:00,217.65,219.31,216.13,218.5,468943.0,204.8159,206.378,203.3855,205.6158,468943.0
2019-07-17 10:00:00,218.44,218.44,215.21,216.31,141203.0,205.5593,205.5593,202.5198,203.5549,141203.0
2019-07-17 10:30:00,216.21,216.97,215.9,216.62,55789.0,203.4608,204.176,203.1691,203.8466,55789.0
2019-07-17 11:00:00,216.7,217.8,216.52,217.27,55307.0,203.9219,204.957,203.7525,204.4583,55307.0
2019-07-17 11:30:00,217.32,218.29,217.27,217.65,53435.0,204.5053,205.4181,204.4583,204.8159,53435.0
2019-07-17 12:00:00,217.59,218.3,217.54,218.0,18753.0,204.7594,205.4276,204.7124,205.1452,18753.0
2019-07-17 12:30:00,218.06,218.95,217.97,218.64,36063.0,205.2017,206.0392,205.117,205.7475,36063.0
2019-07-17 13:00:00,218.71,219.47,218.55,219.31,33470.0,205.8134,206.5286,205.6628,206.378,33470.0
2019-07-17 13:30:00,219.34,219.58,218.44,218.49,37648.0,206.4062,206.6321,205.5593,205.6064,37648.0
2019-07-17 14:00:00,218.59,219.22,218.59,218.91,49893.0,205.7005,206.2933,205.7005,206.0016,49893.0
2019-07-17 14:30:00,218.89,218.89,218.06,218.54,29155.0,205.9828,205.9828,205.2017,205.6534,29155.0
2019-07-17 15:00:00,218.56,219.03,218.27,218.69,76583.0,205.6722,206.1145,205.3993,205.7946,76583.0
2019-07-17 15:30:00,218.68,218.88,217.16,217.68,120088.0,205.7852,205.9734,204.3548,204.8441,120088.0
2019-07-18 09:30:00,221.69,224.3,221.57,224.23,251864.0,208.6177,211.0738,208.5047,211.0079,251864.0
2019-07-18 10:00:00,224.12,225.13,223.39,224.44,117308.0,210.9044,211.8548,210.2174,211.2055,117308.0
2019-07-18 10:30:00,224.39,224.68,223.81,224.24,42318.0,211.1585,211.4314,210.6127,211.0173,42318.0
2019-07-18 11:00:00,224.33,224.51,223.81,223.96,23670.0,211.102,211.2714,210.6127,210.7538,23670.0
2019-07-18 11:30:00,223.96,224.07,223.25,223.55,51804.0,210.7538,210.8573,210.0857,210.368,51804.0
2019-07-18 12:00:00,223.48,223.61,223.21,223.31,99733.0,210.3021,210.4244,210.048,210.1421,99733.0
2019-07-18 12:30:00,223.33,224.16,223.32,223.48,65338.0,210.161,210.942,210.1515,210.3021,65338.0
2019-07-18 13:00:00,223.47,224.78,223.46,224.64,21623.0,210.2927,211.5255,210.2833,211.3937,21623.0
2019-07-18 13:30:00,224.62,225.67,224.53,225.22,45673.0,211.3749,212.363,211.2902,211.9395,45673.0
2019-07-18 14:00:00,225.3,226.74,225.22,226.2,63825.0,212.0148,213.3699,211.9395,212.8617,63825.0
2019-07-18 14:30:00,226.3,226.83,225.53,226.32,66569.0,212.9558,213.4546,212.2312,212.9746,66569.0
2019-07-18 15:00:00,226.31,226.99,225.91,226.06,102190.0,212.9652,213.6051,212.5888,212.73,102190.0
2019-07-18 15:30:00,225.88,226.78,225.78,226.76,138823.0,212.5606,213.4075,212.4665,213.3887,138823.0
2019-07-19 09:30:00,223.05,224.89,223.05,224.44,164962.0,209.8975,211.629,209.8975,211.2055,164962.0
2019-07-19 10:00:00,224.45,224.53,223.26,223.49,45201.0,211.2149,211.2902,210.0951,210.3115,45201.0
2019-07-19 10:30:00,223.48,224.07,223.3,224.03,18979.0,210.3021,210.8573,210.1327,210.8197,18979.0
2019-07-19 11:00:00,223.95,224.68,223.81,224.44,28562.0,210.7444,211.4314,210.6127,211.2055,28562.0
2019-07-19 11:30:00,224.46,224.46,223.2,223.62,18648.0,211.2243,211.2243,210.0386,210.4339,18648.0
2019-07-19 12:00:00,223.57,224.38,223.56,224.26,10558.0,210.3868,211.149,210.3774,211.0361,10558.0
2019-07-19 12:30:00,224.29,224.93,224.29,224.56,19605.0,211.0643,211.6666,211.0643,211.3184,19605.0
2019-07-19 13:00:00,224.61,224.61,224.21,224.42,9474.0,211.3655,211.3655,210.9891,211.1867,9474.0
2019-07-19 13:30:00,224.43,224.43,224.04,224.31,15372.0,211.1961,211.1961,210.8291,211.0832,15372.0
2019-07-19 14:00:00,224.3,224.43,223.62,223.94,36613.0,211.0738,211.1961,210.4339,210.735,36613.0
2019-07-19 14:30:00,224.05,224.2,223.81,224.07,20007.0,210.8385,210.9797,210.6127,210.8573,20007.0
2019-07-19 15:00:00,224.0,224.14,223.53,223.58,31993.0,210.7914,210.9232,210.3492,210.3962,31993.0
2019-07-19 15:30:00,223.61,223.92,223.39,223.8,98411.0,210.4244,210.7162,210.2174,210.6032,98411.0
2019-07-22 09:30:00,225.29,226.85,225.29,225.74,117305.0,212.0054,213.4734,212.0054,212.4288,117305.0
2019-07-22 10:00:00,225.81,226.56,225.67,226.41,26325.0,212.4947,213.2005,212.363,213.0593,26325.0
2019-07-22 10:30:00,226.46,227.09,226.25,226.29,37486.0,213.1064,213.6992,212.9088,212.9464,37486.0
2019-07-22 11:00:00,226.29,226.61,226.17,226.21,22486.0,212.9464,213.2475,212.8335,212.8711,22486.0
2019-07-22 11:30:00,226.31,227.38,226.2,226.94,27512.0,212.9652,213.9721,212.8617,213.5581,27512.0
2019-07-22 12:00:00,227.09,227.11,226.3,226.8,30088.0,213.6992,213.7181,212.9558,213.4263,30088.0
2019-07-22 12:30:00,226.77,227.22,226.72,227.14,21207.0,213.3981,213.8216,213.3511,213.7463,21207.0
2019-07-22 13:00:00,227.1,227.45,227.05,227.41,22303.0,213.7087,214.038,213.6616,214.0004,22303.0
2019-07-22 13:30:00,227.4,227.94,227.4,227.86,15984.0,213.991,214.4991,213.991,214.4238,15984.0
2019-07-22 14:00:00,227.85,228.12,227.78,227.9,20573.0,214.4144,214.6685,214.3486,214.4615,20573.0
2019-07-22 14:30:00,227.84,227.93,227.49,227.77,23869.0,214.405,214.4897,214.0757,214.3391,23869.0
2019-07-22 15:00:00,227.68,227.95,227.56,227.73,32596.0,214.2545,214.5085,214.1415,214.3015,32596.0
2019-07-22 15:30:00,227.67,227.87,227.57,227.87,82044.0,214.245,214.4332,214.1509,214.4332,82044.0
2019-07-23 09:30:00,230.87,230.97,229.68,229.98,97538.0,217.2563,217.3505,216.1365,216.4188,97538.0
2019-07-23 10:00:00,229.7,230.47,229.7,229.93,17423.0,216.1553,216.8799,216.1553,216.3718,17423.0
2019-07-23 10:30:00,229.9,231.06,229.73,230.81,33660.0,216.3435,217.4351,216.1836,217.1999,33660.0
2019-07-23 11:00:00,230.61,230.8,230.31,230.35,24264.0,217.0117,217.1905,216.7294,216.767,24264.0
2019-07-23 11:30:00,230.27,230.29,229.32,229.44,30875.0,216.6917,216.7105,215.7977,215.9107,30875.0
2019-07-23 12:00:00,229.45,230.43,229.45,230.15,12582.0,215.9201,216.8423,215.9201,216.5788,12582.0
2019-07-23 12:30:00,230.23,230.57,230.13,230.48,2991.0,216.6541,216.974,216.56,216.8893,2991.0
2019-07-23 13:00:00,230.64,230.64,230.19,230.42,8952.0,217.0399,217.0399,216.6164,216.8329,8952.0
2019-07-23 13:30:00,230.38,231.33,230.16,230.89,12970.0,216.7952,217.6892,216.5882,217.2752,12970.0
2019-07-23 14:00:00,230.63,230.66,230.3,230.37,8252.0,217.0305,217.0587,216.72,216.7858,8252.0
2019-07-23 14:30:00,230.36,230.64,230.22,230.56,6809.0,216.7764,217.0399,216.6447,216.9646,6809.0
2019-07-23 15:00:00,230.46,230.82,230.27,230.52,14145.0,216.8705,217.2093,216.6917,216.927,14145.0
2019-07-23 15:30:00,230.56,230.76,230.19,230.21,41142.0,216.9646,217.1528,216.6164,216.6353,41142.0
2019-07-24 09:30:00,230.19,231.68,230.01,231.48,75523.0,216.6164,218.0186,216.4471,217.8304,75523.0
2019-07-24 10:00:00,231.46,231.93,231.14,231.88,46801.0,217.8116,218.2538,217.5104,218.2068,46801.0
2019-07-24 10:30:00,231.89,233.2,231.88,232.76,51979.0,218.2162,219.449,218.2068,219.0349,51979.0
2019-07-24 11:00:00,232.73,233.84,232.61,233.37,49722.0,219.0067,220.0512,218.8937,219.6089,49722.0
2019-07-24 11:30:00,233.53,233.98,233.21,233.88,25656.0,219.7595,220.183,219.4584,220.0889,25656.0
2019-07-24 12:00:00,233.86,233.86,233.34,233.85,12624.0,220.07,220.07,219.5807,220.0606,12624.0
2019-07-24 12:30:00,233.64,233.89,233.58,233.59,3920.0,219.863,220.0983,219.8065,219.816,3920.0
2019-07-24 13:00:00,233.61,233.73,233.2,233.65,9105.0,219.8348,219.9477,219.449,219.8724,9105.0
2019-07-24 13:30:00,233.73,233.87,233.5,233.87,15469.0,219.9477,220.0794,219.7313,220.0794,15469.0
2019-07-24 14:00:00,233.86,234.0,233.57,233.63,13445.0,220.07,220.2018,219.7971,219.8536,13445.0
2019-07-24 14:30:00,233.68,233.75,233.27,233.73,14680.0,219.9007,219.9665,219.5148,219.9477,14680.0
2019-07-24 15:00:00,233.72,234.5,233.63,234.5,14313.0,219.9383,220.6723,219.8536,220.6723,14313.0
2019-07-24 15:30:00,234.45,234.49,233.61,234.06,78243.0,220.6252,220.6629,219.8348,220.2582,78243.0
2019-07-25 09:30:00,232.76,232.85,230.76,231.97,66144.0,219.0349,219.1196,217.1528,218.2915,66144.0
2019-07-25 10:00:00,231.84,231.95,230.14,230.77,25493.0,218.1692,218.2727,216.5694,217.1622,25493.0
2019-07-25 10:30:00,231.03,232.65,230.93,232.03,19776.0,217.4069,218.9314,217.3128,218.3479,19776.0
2019-07-25 11:00:00,232.23,232.79,232.2,232.23,21207.0,218.5362,219.0631,218.5079,218.5362,21207.0
2019-07-25 11:30:00,232.11,232.97,231.46,232.93,28447.0,218.4232,219.2325,217.8116,219.1949,28447.0
2019-07-25 12:00:00,232.76,232.76,231.94,232.3,10100.0,219.0349,219.0349,218.2633,218.602,10100.0
2019-07-25 12:30:00,231.96,232.0,231.04,231.46,16622.0,218.2821,218.3197,217.4163,217.8116,16622.0
2019-07-25 13:00:00,231.5,231.5,230.44,230.59,7673.0,217.8492,217.8492,216.8517,216.9929,7673.0
2019-07-25 13:30:00,230.54,230.98,230.39,230.5,11168.0,216.9458,217.3599,216.8047,216.9082,11168.0
2019-07-25 14:00:00,230.46,230.77,230.34,230.34,13651.0,216.8705,217.1622,216.7576,216.7576,13651.0
2019-07-25 14:30:00,230.25,230.46,229.75,229.87,15395.0,216.6729,216.8705,216.2024,216.3153,15395.0
2019-07-25 15:00:00,229.82,230.19,229.72,230.08,16085.0,216.2683,216.6164,216.1742,216.5129,16085.0
2019-07-25 15:30:00,230.08,230.25,229.84,230.09,81441.0,216.5129,216.6729,216.2871,216.5223,81441.0
2019-07-26 09:30:00,232.22,232.41,231.62,231.75,66008.0,218.5267,218.7055,217.9621,218.0845,66008.0
2019-07-26 10:00:00,231.76,232.29,231.53,231.85,19115.0,218.0939,218.5926,217.8774,218.1786,19115.0
2019-07-26 10:30:00,231.72,232.15,231.71,231.8,19654.0,218.0562,218.4609,218.0468,218.1315,19654.0
2019-07-26 11:00:00,231.76,232.04,231.35,231.98,28560.0,218.0939,218.3574,217.708,218.3009,28560.0
2019-07-26 11:30:00,232.04,232.32,231.53,231.91,28421.0,218.3574,218.6208,217.8774,218.235,28421.0
2019-07-26 12:00:00,231.96,232.07,231.23,231.5,9796.0,218.2821,218.3856,217.5951,217.8492,9796.0
2019-07-26 12:30:00,231.44,231.74,231.27,231.56,8802.0,217.7927,218.075,217.6328,217.9057,8802.0
2019-07-26 13:00:00,231.57,232.12,231.37,231.9,12915.0,217.9151,218.4326,217.7269,218.2256,12915.0
2019-07-26 13:30:00,231.88,231.95,231.38,231.61,7397.0,218.2068,218.2727,217.7363,217.9527,7397.0
2019-07-26 14:00:00,231.56,231.86,231.46,231.58,6167.0,217.9057,218.188,217.8116,217.9245,6167.0
2019-07-26 14:30:00,231.55,231.93,231.55,231.76,7944.0,217.8963,218.2538,217.8963,218.0939,7944.0
2019-07-26 15:00:00,231.88,232.2,231.61,231.73,19014.0,218.2068,218.5079,217.9527,218.0656,19014.0
2019-07-26 15:30:00,231.78,231.78,230.83,230.87,32068.0,218.1127,218.1127,217.2187,217.2563,32068.0
2019-07-29 09:30:00,230.61,230.68,229.67,229.89,31596.0,217.0117,217.0776,216.1271,216.3341,31596.0
2019-07-29 10:00:00,229.73,229.83,229.39,229.6,35618.0,216.1836,216.2777,215.8636,216.0612,35618.0
2019-07-29 10:30:00,229.6,230.47,229.55,230.29,47912.0,216.0612,216.8799,216.0142,216.7105,47912.0
2019-07-29 11:00:00,230.18,230.35,230.05,230.25,5657.0,216.607,216.767,216.4847,216.6729,5657.0
2019-07-29 11:30:00,230.21,230.4,229.58,230.4,15651.0,216.6353,216.8141,216.0424,216.8141,15651.0
2019-07-29 12:00:00,230.54,230.59,230.03,230.2,7027.0,216.9458,216.9929,216.4659,216.6259,7027.0
2019-07-29 12:30:00,230.37,230.48,230.14,230.36,4655.0,216.7858,216.8893,216.5694,216.7764,4655.0
2019-07-29 13:00:00,230.43,231.07,230.43,230.87,12578.0,216.8423,217.4446,216.8423,217.2563,12578.0
2019-07-29 13:30:00,230.95,231.09,230.84,230.96,6507.0,217.3316,217.4634,217.2281,217.341,6507.0
2019-07-29 14:00:00,230.89,231.01,230.65,231.01,2767.0,217.2752,217.3881,217.0493,217.3881,2767.0
2019-07-29 14:30:00,231.02,231.26,230.76,231.09,10030.0,217.3975,217.6234,217.1528,217.4634,10030.0
2019-07-29 15:00:00,231.13,231.13,230.77,230.77,5494.0,217.501,217.501,217.1622,217.1622,5494.0
2019-07-29 15:30:00,230.93,231.26,230.77,230.81,21175.0,217.3128,217.6234,217.1622,217.1999,21175.0
2019-07-30 09:30:00,227.66,228.44,227.33,227.61,46771.0,214.2356,214.9696,213.9251,214.1886,46771.0
2019-07-30 10:00:00,227.53,228.22,227.39,228.0,20794.0,214.1133,214.7626,213.9816,214.5556,20794.0
2019-07-30 10:30:00,228.3,228.5,227.96,228.04,10500.0,214.8379,215.0261,214.5179,214.5932,10500.0
2019-07-30 11:00:00,228.35,229.27,228.35,229.16,18152.0,214.8849,215.7507,214.8849,215.6472,18152.0
2019-07-30 11:30:00,229.22,229.33,228.48,228.48,16741.0,215.7036,215.8072,215.0073,215.0073,16741.0
2019-07-30 12:00:00,228.65,228.82,228.52,228.65,10028.0,215.1673,215.3272,215.0449,215.1673,10028.0
2019-07-30 12:30:00,228.71,228.77,228.17,228.21,3298.0,215.2237,215.2802,214.7156,214.7532,3298.0
2019-07-30 13:00:00,228.3,228.37,228.16,228.28,8116.0,214.8379,214.9038,214.7061,214.8191,8116.0
2019-07-30 13:30:00,228.34,228.61,228.16,228.61,41483.0,214.8755,215.1296,214.7061,215.1296,41483.0
2019-07-30 14:00:00,228.71,229.3,228.71,229.2,10587.0,215.2237,215.7789,215.2237,215.6848,10587.0
2019-07-30 14:30:00,229.27,229.41,228.54,228.62,13184.0,215.7507,215.8824,215.0637,215.139,13184.0
2019-07-30 15:00:00,228.67,228.99,228.6,228.81,21767.0,215.1861,215.4872,215.1202,215.3178,21767.0
2019-07-30 15:30:00,228.81,229.16,227.95,228.26,86742.0,215.3178,215.6472,214.5085,214.8003,86742.0
2019-07-31 09:30:00,227.06,227.13,226.22,227.13,42143.0,213.671,213.7369,212.8805,213.7369,42143.0
2019-07-31 10:00:00,227.2,227.36,226.76,226.76,29478.0,213.8028,213.9533,213.3887,213.3887,29478.0
2019-07-31 10:30:00,226.88,226.95,226.12,226.75,31032.0,213.5016,213.5675,212.7864,213.3793,31032.0
2019-07-31 11:00:00,226.67,226.95,226.09,226.09,9695.0,213.304,213.5675,212.7582,212.7582,9695.0
2019-07-31 11:30:00,226.1,226.35,225.69,226.18,17434.0,212.7676,213.0029,212.3818,212.8429,17434.0
2019-07-31 12:00:00,226.17,226.26,226.07,226.11,2955.0,212.8335,212.9182,212.7394,212.777,2955.0
2019-07-31 12:30:00,226.06,226.39,226.05,226.29,2218.0,212.73,213.0405,212.7206,212.9464,2218.0
2019-07-31 13:00:00,226.34,226.41,226.07,226.07,6891.0,212.9935,213.0593,212.7394,212.7394,6891.0
2019-07-31 13:30:00,226.12,226.64,226.03,226.64,15011.0,212.7864,213.2758,212.7017,213.2758,15011.0
2019-07-31 14:00:00,226.43,226.63,225.28,225.86,19201.0,213.0782,213.2664,211.996,212.5418,19201.0
2019-07-31 14:30:00,225.97,226.29,221.2,222.59,29259.0,212.6453,212.9464,208.1566,209.4646,29259.0
2019-07-31 15:00:00,222.61,224.1,222.07,223.75,52265.0,209.4834,210.8856,208.9753,210.5562,52265.0
2019-07-31 15:30:00,223.64,223.65,222.67,222.88,72968.0,210.4527,210.4621,209.5399,209.7375,72968.0
2019-08-01 09:30:00,225.98,227.1,225.45,226.66,99351.0,212.6547,213.7087,212.1559,213.2946,99351.0
2019-08-01 10:00:00,226.83,227.51,226.2,227.5,43374.0,213.4546,214.0945,212.8617,214.0851,43374.0
2019-08-01 10:30:00,227.46,228.13,227.14,228.08,46472.0,214.0474,214.6779,213.7463,214.6309,46472.0
2019-08-01 11:00:00,228.15,229.34,227.85,229.34,35496.0,214.6967,215.8166,214.4144,215.8166,35496.0
2019-08-01 11:30:00,229.32,229.97,229.07,229.39,35014.0,215.7977,216.4094,215.5625,215.8636,35014.0
2019-08-01 12:00:00,229.29,229.64,229.1,229.58,10705.0,215.7695,216.0989,215.5907,216.0424,10705.0
2019-08-01 12:30:00,229.66,229.92,229.42,229.73,8725.0,216.1177,216.3624,215.8918,216.1836,8725.0
2019-08-01 13:00:00,229.72,229.78,226.8,226.8,19837.0,216.1742,216.2306,213.4263,213.4263,19837.0
2019-08-01 13:30:00,226.57,227.38,222.61,224.31,34699.0,213.2099,213.9721,209.4834,211.0832,34699.0
2019-08-01 14:00:00,223.72,223.9,219.26,219.64,57122.0,210.528,210.6973,206.331,206.6885,57122.0
2019-08-01 14:30:00,219.67,221.56,219.18,220.65,36322.0,206.7168,208.4953,206.2557,207.639,36322.0
2019-08-01 15:00:00,220.93,222.52,220.49,222.37,25431.0,207.9025,209.3987,207.4884,209.2576,25431.0
2019-08-01 15:30:00,222.4,222.75,221.31,221.44,74766.0,209.2858,209.6152,208.2601,208.3824,74766.0
2019-08-02 09:30:00,222.54,222.54,220.61,220.85,100177.0,209.4175,209.4175,207.6013,207.8272,100177.0
2019-08-02 10:00:00,220.84,220.97,219.55,219.96,31191.0,207.8178,207.9401,206.6039,206.9897,31191.0
2019-08-02 10:30:00,219.94,219.95,218.19,219.19,35968.0,206.9709,206.9803,205.324,206.2651,35968.0
2019-08-02 11:00:00,219.22,220.31,218.97,219.87,26894.0,206.2933,207.319,206.0581,206.905,26894.0
2019-08-02 11:30:00,219.83,220.22,218.48,219.59,25102.0,206.8673,207.2343,205.5969,206.6415,25102.0
2019-08-02 12:00:00,219.65,220.66,219.31,220.54,8763.0,206.698,207.6484,206.378,207.5355,8763.0
2019-08-02 12:30:00,220.25,220.6,219.86,219.86,5098.0,207.2626,207.5919,206.8956,206.8956,5098.0
2019-08-02 13:00:00,219.69,219.76,219.24,219.55,7100.0,206.7356,206.8015,206.3121,206.6039,7100.0
2019-08-02 13:30:00,219.46,219.94,219.12,219.31,12534.0,206.5192,206.9709,206.1992,206.378,12534.0
2019-08-02 14:00:00,219.18,219.95,218.94,219.65,17966.0,206.2557,206.9803,206.0298,206.698,17966.0
2019-08-02 14:30:00,219.62,220.07,219.16,220.07,15644.0,206.6697,207.0932,206.2368,207.0932,15644.0
2019-08-02 15:00:00,219.9,220.78,219.37,220.51,11797.0,206.9332,207.7613,206.4345,207.5072,11797.0
2019-08-02 15:30:00,220.48,220.85,219.49,219.7,37489.0,207.479,207.8272,206.5474,206.745,37489.0
2019-08-05 09:30:00,216.38,216.42,214.98,215.73,74575.0,203.6208,203.6584,202.3033,203.0091,74575.0
2019-08-05 10:00:00,215.54,215.78,214.41,214.41,91052.0,202.8303,203.0562,201.7669,201.7669,91052.0
2019-08-05 10:30:00,214.57,214.57,213.08,213.45,25594.0,201.9175,201.9175,200.5154,200.8635,25594.0
2019-08-05 11:00:00,213.34,214.36,213.11,213.79,53495.0,200.76,201.7199,200.5436,201.1835,53495.0
2019-08-05 11:30:00,213.85,214.03,213.47,213.68,20110.0,201.24,201.4093,200.8824,201.08,20110.0
2019-08-05 12:00:00,213.47,213.93,213.16,213.43,9466.0,200.8824,201.3152,200.5906,200.8447,9466.0
2019-08-05 12:30:00,213.3,213.38,212.15,212.15,13010.0,200.7224,200.7977,199.6402,199.6402,13010.0
2019-08-05 13:00:00,212.15,213.23,212.13,212.89,14183.0,199.6402,200.6565,199.6214,200.3366,14183.0
2019-08-05 13:30:00,212.89,213.25,212.17,212.17,14681.0,200.3366,200.6753,199.659,199.659,14681.0
2019-08-05 14:00:00,212.16,212.2,211.25,211.25,13274.0,199.6496,199.6873,198.7933,198.7933,13274.0
2019-08-05 14:30:00,211.28,211.61,210.68,210.79,16803.0,198.8215,199.132,198.2569,198.3604,16803.0
2019-08-05 15:00:00,210.9,212.3,210.3,211.66,29526.0,198.4639,199.7814,197.8993,199.1791,29526.0
2019-08-05 15:30:00,211.53,212.87,211.2,212.26,70778.0,199.0568,200.3177,198.7462,199.7437,70778.0
2019-08-06 09:30:00,215.41,216.36,214.66,215.22,70358.0,202.708,203.602,202.0022,202.5292,70358.0
2019-08-06 10:00:00,215.3,215.88,213.91,214.36,22938.0,202.6045,203.1503,201.2964,201.7199,22938.0
2019-08-06 10:30:00,214.3,215.09,213.88,214.35,22730.0,201.6634,202.4068,201.2682,201.7105,22730.0
2019-08-06 11:00:00,214.29,214.3,213.07,213.42,14963.0,201.654,201.6634,200.506,200.8353,14963.0
2019-08-06 11:30:00,213.46,214.04,212.54,214.04,19110.0,200.873,201.4188,200.0072,201.4188,19110.0
2019-08-06 12:00:00,214.43,214.43,213.53,213.63,5402.0,201.7858,201.7858,200.9388,201.0329,5402.0
2019-08-06 12:30:00,213.63,213.76,213.42,213.47,5252.0,201.0329,201.1553,200.8353,200.8824,5252.0
2019-08-06 13:00:00,213.56,214.29,213.47,213.84,11063.0,200.9671,201.654,200.8824,201.2306,11063.0
2019-08-06 13:30:00,213.92,214.23,213.83,213.99,6618.0,201.3058,201.5976,201.2211,201.3717,6618.0
2019-08-06 14:00:00,213.76,215.87,213.55,215.83,17718.0,201.1553,203.1408,200.9577,203.1032,17718.0
2019-08-06 14:30:00,215.62,216.54,215.31,215.41,21957.0,202.9056,203.7713,202.6139,202.708,21957.0
2019-08-06 15:00:00,215.4,215.93,215.03,215.06,9023.0,202.6986,203.1973,202.3504,202.3786,9023.0
2019-08-06 15:30:00,215.02,215.35,214.51,215.0,46889.0,202.341,202.6515,201.861,202.3222,46889.0
2019-08-07 09:30:00,213.67,214.55,212.4,213.4,46828.0,201.0706,201.8987,199.8755,200.8165,46828.0
2019-08-07 10:00:00,213.16,214.4,212.93,214.17,15457.0,200.5906,201.7575,200.3742,201.5411,15457.0
2019-08-07 10:30:00,213.95,216.02,213.95,215.27,33949.0,201.3341,203.282,201.3341,202.5762,33949.0
2019-08-07 11:00:00,215.18,215.2,213.67,213.86,30089.0,202.4915,202.5104,201.0706,201.2494,30089.0
2019-08-07 11:30:00,213.87,214.31,213.47,214.14,18851.0,201.2588,201.6728,200.8824,201.5129,18851.0
2019-08-07 12:00:00,213.89,214.19,213.3,213.52,15958.0,201.2776,201.5599,200.7224,200.9294,15958.0
2019-08-07 12:30:00,213.81,214.7,213.77,214.37,10561.0,201.2023,202.0398,201.1647,201.7293,10561.0
2019-08-07 13:00:00,214.42,214.54,213.85,214.54,4430.0,201.7764,201.8893,201.24,201.8893,4430.0
2019-08-07 13:30:00,214.82,215.7,214.71,215.38,6897.0,202.1528,202.9809,202.0493,202.6797,6897.0
2019-08-07 14:00:00,215.29,216.0,214.67,215.08,5207.0,202.595,203.2632,202.0116,202.3974,5207.0
2019-08-07 14:30:00,215.09,215.94,215.09,215.79,2814.0,202.4068,203.2067,202.4068,203.0656,2814.0
2019-08-07 15:00:00,215.83,216.19,215.26,216.07,17107.0,203.1032,203.442,202.5668,203.3291,17107.0
2019-08-07 15:30:00,216.05,216.24,215.11,215.7,36761.0,203.3102,203.489,202.4257,202.9809,36761.0
2019-08-08 09:30:00,217.02,217.49,216.66,217.16,47855.0,204.223,204.6653,203.8843,204.3548,47855.0
2019-08-08 10:00:00,217.11,217.89,216.95,217.42,58294.0,204.3077,205.0417,204.1572,204.5995,58294.0
2019-08-08 10:30:00,217.39,218.5,217.39,218.19,48967.0,204.5712,205.6158,204.5712,205.324,48967.0
2019-08-08 11:00:00,218.1,218.59,217.97,218.31,21783.0,205.2394,205.7005,205.117,205.437,21783.0
2019-08-08 11:30:00,218.21,219.94,218.03,219.94,40749.0,205.3429,206.9709,205.1735,206.9709,40749.0
2019-08-08 12:00:00,219.93,220.37,219.76,220.27,30980.0,206.9614,207.3755,206.8015,207.2814,30980.0
2019-08-08 12:30:00,220.28,220.55,219.86,220.25,29992.0,207.2908,207.5449,206.8956,207.2626,29992.0
2019-08-08 13:00:00,220.33,220.47,219.59,219.75,16344.0,207.3379,207.4696,206.6415,206.7921,16344.0
2019-08-08 13:30:00,219.82,220.28,219.78,220.0,10445.0,206.8579,207.2908,206.8203,207.0273,10445.0
2019-08-08 14:00:00,219.87,219.97,219.2,219.53,10540.0,206.905,206.9991,206.2745,206.585,10540.0
2019-08-08 14:30:00,219.53,219.92,219.17,219.53,13565.0,206.585,206.952,206.2463,206.585,13565.0
2019-08-08 15:00:00,219.52,219.92,219.34,219.8,18236.0,206.5756,206.952,206.4062,206.8391,18236.0
2019-08-08 15:30:00,219.75,220.2,219.43,220.17,67790.0,206.7921,207.2155,206.4909,207.1873,67790.0
2019-08-09 09:30:00,216.83,217.26,215.6,215.81,46021.0,204.0442,204.4489,202.8868,203.0844,46021.0
2019-08-09 10:00:00,215.82,215.9,213.58,213.64,61949.0,203.0938,203.1691,200.9859,201.0423,61949.0
2019-08-09 10:30:00,213.55,214.9,213.22,214.9,24728.0,200.9577,202.228,200.6471,202.228,24728.0
2019-08-09 11:00:00,214.97,215.06,214.14,214.19,23238.0,202.2939,202.3786,201.5129,201.5599,23238.0
2019-08-09 11:30:00,214.27,215.26,214.02,214.32,24429.0,201.6352,202.5668,201.3999,201.6822,24429.0
2019-08-09 12:00:00,214.49,215.11,214.49,214.58,2391.0,201.8422,202.4257,201.8422,201.9269,2391.0
2019-08-09 12:30:00,214.77,216.49,214.48,215.88,5266.0,202.1057,203.7243,201.8328,203.1503,5266.0
2019-08-09 13:00:00,216.03,216.96,215.69,216.82,7487.0,203.2914,204.1666,202.9715,204.0348,7487.0
2019-08-09 13:30:00,217.09,217.36,216.65,216.73,8528.0,204.2889,204.543,203.8749,203.9501,8528.0
2019-08-09 14:00:00,216.64,217.01,216.56,216.9,3858.0,203.8654,204.2136,203.7902,204.1101,3858.0
2019-08-09 14:30:00,216.97,217.12,215.99,216.24,6688.0,204.176,204.3171,203.2538,203.489,6688.0
2019-08-09 15:00:00,216.28,217.2,216.28,216.71,13649.0,203.5267,204.3924,203.5267,203.9313,13649.0
2019-08-09 15:30:00,216.69,216.99,215.83,216.0,39364.0,203.9125,204.1948,203.1032,203.2632,39364.0
2019-08-12 09:30:00,216.05,216.34,215.31,215.96,35178.0,203.3102,203.5831,202.6139,203.2255,35178.0
2019-08-12 10:00:00,216.05,216.61,215.37,216.28,15036.0,203.3102,203.8372,202.6703,203.5267,15036.0
2019-08-12 10:30:00,216.21,216.29,215.09,215.35,12976.0,203.4608,203.5361,202.4068,202.6515,12976.0
2019-08-12 11:00:00,215.41,215.42,214.89,215.29,15324.0,202.708,202.7174,202.2186,202.595,15324.0
2019-08-12 11:30:00,215.25,216.31,214.98,216.06,23716.0,202.5574,203.5549,202.3033,203.3196,23716.0
2019-08-12 12:00:00,215.9,216.2,215.59,216.2,4489.0,203.1691,203.4514,202.8774,203.4514,4489.0
2019-08-12 12:30:00,216.31,216.49,215.58,215.97,7761.0,203.5549,203.7243,202.8679,203.235,7761.0
2019-08-12 13:00:00,215.88,216.06,215.34,215.64,4680.0,203.1503,203.3196,202.6421,202.9244,4680.0
2019-08-12 13:30:00,215.81,215.81,215.23,215.45,2682.0,203.0844,203.0844,202.5386,202.7456,2682.0
2019-08-12 14:00:00,215.41,215.44,214.5,214.65,3594.0,202.708,202.7362,201.8516,201.9928,3594.0
2019-08-12 14:30:00,214.71,215.0,213.7,213.82,26907.0,202.0493,202.3222,201.0988,201.2117,26907.0
2019-08-12 15:00:00,213.95,214.62,213.79,214.62,7055.0,201.3341,201.9646,201.1835,201.9646,7055.0
2019-08-12 15:30:00,214.58,214.83,214.19,214.39,21192.0,201.9269,202.1622,201.5599,201.7481,21192.0
2019-08-13 09:30:00,212.7,218.42,211.39,218.42,54300.0,200.1578,205.5405,198.925,205.5405,54300.0
2019-08-13 10:00:00,218.58,220.54,217.84,220.43,71479.0,205.691,207.5355,204.9947,207.432,71479.0
2019-08-13 10:30:00,220.51,220.8,219.53,219.6,37766.0,207.5072,207.7801,206.585,206.6509,37766.0
2019-08-13 11:00:00,219.55,220.07,218.61,219.0,25863.0,206.6039,207.0932,205.7193,206.0863,25863.0
2019-08-13 11:30:00,218.81,219.19,218.29,218.77,40245.0,205.9075,206.2651,205.4181,205.8698,40245.0
2019-08-13 12:00:00,219.03,219.75,218.61,219.13,48515.0,206.1145,206.7921,205.7193,206.2086,48515.0
2019-08-13 12:30:00,218.87,219.32,218.66,218.78,7154.0,205.9639,206.3874,205.7663,205.8793,7154.0
2019-08-13 13:00:00,218.64,219.43,218.01,218.51,5235.0,205.7475,206.4909,205.1547,205.6252,5235.0
2019-08-13 13:30:00,218.55,218.97,218.34,218.96,12564.0,205.6628,206.0581,205.4652,206.0486,12564.0
2019-08-13 14:00:00,218.95,219.97,218.69,219.94,10478.0,206.0392,206.9991,205.7946,206.9709,10478.0
2019-08-13 14:30:00,219.84,220.28,219.79,219.84,8052.0,206.8768,207.2908,206.8297,206.8768,8052.0
2019-08-13 15:00:00,219.94,219.97,219.03,219.42,13080.0,206.9709,206.9991,206.1145,206.4815,13080.0
2019-08-13 15:30:00,219.38,219.62,218.75,219.15,57230.0,206.4439,206.6697,205.851,206.2274,57230.0
2019-08-14 09:30:00,210.92,212.25,210.5,212.04,89288.0,198.4827,199.7343,198.0875,199.5367,89288.0
2019-08-14 10:00:00,211.99,211.99,209.52,209.96,47274.0,199.4896,199.4896,197.1653,197.5793,47274.0
2019-08-14 10:30:00,209.98,209.98,208.36,208.36,38974.0,197.5982,197.5982,196.0737,196.0737,38974.0
2019-08-14 11:00:00,208.3,208.34,207.07,208.01,56050.0,196.0172,196.0549,194.8598,195.7443,56050.0
2019-08-14 11:30:00,208.11,208.97,207.85,208.39,43306.0,195.8384,196.6477,195.5938,196.1019,43306.0
2019-08-14 12:00:00,208.22,208.47,207.94,208.2,8905.0,195.9419,196.1772,195.6785,195.9231,8905.0
2019-08-14 12:30:00,208.33,208.91,207.85,208.0,12337.0,196.0455,196.5913,195.5938,195.7349,12337.0
2019-08-14 13:00:00,207.93,209.63,207.79,209.41,43905.0,195.669,197.2688,195.5373,197.0618,43905.0
2019-08-14 13:30:00,209.32,209.75,209.13,209.19,14719.0,196.9771,197.3817,196.7983,196.8547,14719.0
2019-08-14 14:00:00,209.21,209.27,208.62,208.63,12445.0,196.8736,196.93,196.3184,196.3278,12445.0
2019-08-14 14:30:00,208.52,208.54,207.95,208.46,11456.0,196.2243,196.2431,195.6879,196.1678,11456.0
2019-08-14 15:00:00,208.41,209.2,208.13,209.01,14287.0,196.1207,196.8642,195.8573,196.6854,14287.0
2019-08-14 15:30:00,208.68,209.62,208.2,208.76,56404.0,196.3748,197.2594,195.9231,196.4501,56404.0
2019-08-15 09:30:00,209.28,211.33,208.61,211.2,46945.0,196.9394,198.8686,196.3089,198.7462,46945.0
2019-08-15 10:00:00,211.18,211.2,209.95,210.04,29255.0,198.7274,198.7462,197.5699,197.6546,29255.0
2019-08-15 10:30:00,209.9,210.78,209.47,209.91,14693.0,197.5229,198.351,197.1182,197.5323,14693.0
2019-08-15 11:00:00,209.78,209.94,208.46,209.2,32507.0,197.41,197.5605,196.1678,196.8642,32507.0
2019-08-15 11:30:00,209.29,209.77,208.76,209.77,18000.0,196.9489,197.4005,196.4501,197.4005,18000.0
2019-08-15 12:00:00,209.76,210.42,209.73,209.75,11727.0,197.3911,198.0122,197.3629,197.3817,11727.0
2019-08-15 12:30:00,209.81,209.82,209.05,209.28,6275.0,197.4382,197.4476,196.723,196.9394,6275.0
2019-08-15 13:00:00,209.31,209.8,209.26,209.3,12766.0,196.9677,197.4288,196.9206,196.9583,12766.0
2019-08-15 13:30:00,209.43,209.51,207.66,208.06,11554.0,197.0806,197.1559,195.415,195.7914,11554.0
2019-08-15 14:00:00,208.0,208.85,207.57,208.63,8211.0,195.7349,196.5348,195.3303,196.3278,8211.0
2019-08-15 14:30:00,208.81,209.09,208.43,208.96,7267.0,196.4972,196.7606,196.1396,196.6383,7267.0
2019-08-15 15:00:00,209.48,210.05,209.48,209.66,4004.0,197.1276,197.664,197.1276,197.297,4004.0
2019-08-15 15:30:00,209.65,210.57,209.65,209.86,62846.0,197.2876,198.1534,197.2876,197.4852,62846.0
2019-08-16 09:30:00,209.24,211.55,209.09,211.21,78124.0,196.9018,199.0756,196.7606,198.7556,78124.0
2019-08-16 10:00:00,211.18,213.1,210.85,211.73,37836.0,198.7274,200.5342,198.4169,199.245,37836.0
2019-08-16 10:30:00,212.06,213.29,211.82,213.29,33975.0,199.5555,200.713,199.3297,200.713,33975.0
2019-08-16 11:00:00,213.19,213.33,212.06,212.4,32344.0,200.6189,200.7506,199.5555,199.8755,32344.0
2019-08-16 11:30:00,212.42,212.88,212.01,212.77,16626.0,199.8943,200.3272,199.5085,200.2236,16626.0
2019-08-16 12:00:00,212.75,213.06,211.83,212.21,13066.0,200.2048,200.4965,199.3391,199.6967,13066.0
2019-08-16 12:30:00,212.22,213.0,212.12,212.35,11713.0,199.7061,200.4401,199.612,199.8284,11713.0
2019-08-16 13:00:00,212.6,212.99,212.44,212.93,13132.0,200.0637,200.4307,199.9131,200.3742,13132.0
2019-08-16 13:30:00,213.07,213.07,212.71,212.99,12011.0,200.506,200.506,200.1672,200.4307,12011.0
2019-08-16 14:00:00,213.0,213.1,212.7,212.84,7858.0,200.4401,200.5342,200.1578,200.2895,7858.0
2019-08-16 14:30:00,212.79,212.8,212.26,212.36,21471.0,200.2425,200.2519,199.7437,199.8378,21471.0
2019-08-16 15:00:00,212.38,212.86,212.37,212.64,13063.0,199.8566,200.3083,199.8472,200.1013,13063.0
2019-08-16 15:30:00,212.61,213.12,212.49,212.84,61436.0,200.0731,200.553,199.9602,200.2895,61436.0
2019-08-19 09:30:00,216.82,217.43,216.23,216.28,45151.0,204.0348,204.6089,203.4796,203.5267,45151.0
2019-08-19 10:00:00,216.36,216.47,215.63,216.13,17480.0,203.602,203.7055,202.915,203.3855,17480.0
2019-08-19 10:30:00,216.15,216.8,216.01,216.68,15103.0,203.4043,204.016,203.2726,203.9031,15103.0
2019-08-19 11:00:00,216.7,216.93,216.27,216.46,16272.0,203.9219,204.1383,203.5173,203.6961,16272.0
2019-08-19 11:30:00,216.3,217.19,215.99,216.81,13048.0,203.5455,204.383,203.2538,204.0254,13048.0
2019-08-19 12:00:00,216.85,216.88,216.1,216.2,4757.0,204.0631,204.0913,203.3573,203.4514,4757.0
2019-08-19 12:30:00,216.07,216.41,216.0,216.35,7229.0,203.3291,203.649,203.2632,203.5925,7229.0
2019-08-19 13:00:00,216.41,216.76,216.33,216.34,5420.0,203.649,203.9784,203.5737,203.5831,5420.0
2019-08-19 13:30:00,216.51,216.51,215.97,216.21,8500.0,203.7431,203.7431,203.235,203.4608,8500.0
2019-08-19 14:00:00,216.1,216.24,215.77,215.97,8150.0,203.3573,203.489,203.0467,203.235,8150.0
2019-08-19 14:30:00,215.78,215.78,215.4,215.44,8970.0,203.0562,203.0562,202.6986,202.7362,8970.0
2019-08-19 15:00:00,215.33,215.51,215.13,215.43,6497.0,202.6327,202.8021,202.4445,202.7268,6497.0
2019-08-19 15:30:00,215.43,216.28,215.43,215.54,38106.0,202.7268,203.5267,202.7268,202.8303,38106.0
2019-08-20 09:30:00,215.64,215.69,214.08,215.09,38124.0,202.9244,202.9715,201.4564,202.4068,38124.0
2019-08-20 10:00:00,214.88,215.63,214.88,215.63,11404.0,202.2092,202.915,202.2092,202.915,11404.0
2019-08-20 10:30:00,215.57,215.73,214.92,215.73,8015.0,202.8585,203.0091,202.2469,203.0091,8015.0
2019-08-20 11:00:00,215.58,216.19,215.58,215.63,13527.0,202.8679,203.442,202.8679,202.915,13527.0
2019-08-20 11:30:00,215.71,215.82,215.28,215.77,9211.0,202.9903,203.0938,202.5856,203.0467,9211.0
2019-08-20 12:00:00,215.68,216.22,215.68,215.77,8943.0,202.9621,203.4702,202.9621,203.0467,8943.0
2019-08-20 12:30:00,215.84,216.08,215.53,215.99,3500.0,203.1126,203.3385,202.8209,203.2538,3500.0
2019-08-20 13:00:00,215.88,216.04,215.52,215.68,3697.0,203.1503,203.3008,202.8115,202.9621,3697.0
2019-08-20 13:30:00,215.89,215.89,215.1,215.44,6366.0,203.1597,203.1597,202.4163,202.7362,6366.0
2019-08-20 14:00:00,215.33,215.62,214.71,215.13,6380.0,202.6327,202.9056,202.0493,202.4445,6380.0
2019-08-20 14:30:00,214.92,215.15,214.74,215.02,4342.0,202.2469,202.4633,202.0775,202.341,4342.0
2019-08-20 15:00:00,214.88,215.01,214.5,215.01,9008.0,202.2092,202.3316,201.8516,202.3316,9008.0
2019-08-20 15:30:00,215.04,215.19,214.54,214.69,30277.0,202.3598,202.5009,201.8893,202.0304,30277.0
2019-08-21 09:30:00,218.61,218.61,217.64,218.17,28664.0,205.7193,205.7193,204.8065,205.3052,28664.0
2019-08-21 10:00:00,218.18,218.21,217.12,217.59,15150.0,205.3146,205.3429,204.3171,204.7594,15150.0
2019-08-21 10:30:00,217.41,217.63,216.93,217.13,24028.0,204.59,204.7971,204.1383,204.3266,24028.0
2019-08-21 11:00:00,217.03,217.49,216.89,217.19,11593.0,204.2324,204.6653,204.1007,204.383,11593.0
2019-08-21 11:30:00,217.07,217.48,216.98,217.48,19161.0,204.2701,204.6559,204.1854,204.6559,19161.0
2019-08-21 12:00:00,217.45,217.81,217.45,217.72,5262.0,204.6277,204.9665,204.6277,204.8818,5262.0
2019-08-21 12:30:00,217.7,217.87,217.67,217.87,2046.0,204.8629,205.0229,204.8347,205.0229,2046.0
2019-08-21 13:00:00,217.91,217.91,217.63,217.7,1849.0,205.0606,205.0606,204.7971,204.8629,1849.0
2019-08-21 13:30:00,217.48,217.49,217.14,217.22,5410.0,204.6559,204.6653,204.336,204.4112,5410.0
2019-08-21 14:00:00,217.12,217.65,216.81,217.45,6417.0,204.3171,204.8159,204.0254,204.6277,6417.0
2019-08-21 14:30:00,217.53,217.53,216.53,216.54,21946.0,204.703,204.703,203.7619,203.7713,21946.0
2019-08-21 15:00:00,216.51,217.06,216.51,216.98,4597.0,203.7431,204.2607,203.7431,204.1854,4597.0
2019-08-21 15:30:00,216.9,217.24,216.9,217.1,29669.0,204.1101,204.4301,204.1101,204.2983,29669.0
2019-08-22 09:30:00,216.17,216.84,215.96,216.4,54481.0,203.4232,204.0537,203.2255,203.6396,54481.0
2019-08-22 10:00:00,216.41,216.56,214.37,214.37,15086.0,203.649,203.7902,201.7293,201.7293,15086.0
2019-08-22 10:30:00,214.39,214.43,213.66,214.08,12133.0,201.7481,201.7858,201.0612,201.4564,12133.0
2019-08-22 11:00:00,214.19,214.75,214.06,214.42,27727.0,201.5599,202.0869,201.4376,201.7764,27727.0
2019-08-22 11:30:00,214.47,214.86,214.16,214.29,42952.0,201.8234,202.1904,201.5317,201.654,42952.0
2019-08-22 12:00:00,214.37,215.07,214.37,214.91,7227.0,201.7293,202.388,201.7293,202.2375,7227.0
2019-08-22 12:30:00,214.79,215.06,214.56,214.99,5544.0,202.1245,202.3786,201.9081,202.3127,5544.0
2019-08-22 13:00:00,214.85,215.76,214.85,215.75,4912.0,202.181,203.0373,202.181,203.0279,4912.0
2019-08-22 13:30:00,215.63,215.82,215.54,215.71,6381.0,202.915,203.0938,202.8303,202.9903,6381.0
2019-08-22 14:00:00,215.62,215.96,215.44,215.57,6409.0,202.9056,203.2255,202.7362,202.8585,6409.0
2019-08-22 14:30:00,215.51,216.19,215.4,215.99,4868.0,202.8021,203.442,202.6986,203.2538,4868.0
2019-08-22 15:00:00,215.99,215.99,215.42,215.5,10250.0,203.2538,203.2538,202.7174,202.7927,10250.0
2019-08-22 15:30:00,215.51,216.05,215.03,215.25,26723.0,202.8021,203.3102,202.3504,202.5574,26723.0
2019-08-23 09:30:00,213.63,214.35,212.75,213.98,40119.0,201.0329,201.7105,200.2048,201.3623,40119.0
2019-08-23 10:00:00,214.05,215.47,213.63,215.16,20016.0,201.4282,202.7644,201.0329,202.4727,20016.0
2019-08-23 10:30:00,214.99,216.5,214.85,215.64,16581.0,202.3127,203.7337,202.181,202.9244,16581.0
2019-08-23 11:00:00,215.46,215.46,211.9,212.15,59479.0,202.755,202.755,199.4049,199.6402,59479.0
2019-08-23 11:30:00,212.1,212.46,210.42,210.42,27770.0,199.5932,199.9319,198.0122,198.0122,27770.0
2019-08-23 12:00:00,210.04,211.17,209.71,210.66,9570.0,197.6546,198.718,197.3441,198.2381,9570.0
2019-08-23 12:30:00,210.64,211.53,210.43,210.85,4164.0,198.2192,199.0568,198.0216,198.4169,4164.0
2019-08-23 13:00:00,210.61,211.08,209.82,209.82,5894.0,198.191,198.6333,197.4476,197.4476,5894.0
2019-08-23 13:30:00,209.87,210.77,209.87,210.49,7101.0,197.4946,198.3416,197.4946,198.0781,7101.0
2019-08-23 14:00:00,210.32,210.32,209.96,210.28,6967.0,197.9181,197.9181,197.5793,197.8805,6967.0
2019-08-23 14:30:00,210.3,210.87,209.6,210.4,19645.0,197.8993,198.4357,197.2406,197.9934,19645.0
2019-08-23 15:00:00,210.39,210.97,210.19,210.31,19232.0,197.984,198.5298,197.7958,197.9087,19232.0
2019-08-23 15:30:00,210.38,210.87,209.9,210.66,111015.0,197.9746,198.4357,197.5229,198.2381,111015.0
2019-08-26 09:30:00,213.86,213.95,212.51,213.54,21619.0,201.2494,201.3341,199.979,200.9482,21619.0
2019-08-26 10:00:00,213.49,213.75,212.31,212.77,15432.0,200.9012,201.1459,199.7908,200.2236,15432.0
2019-08-26 10:30:00,212.37,213.38,212.37,213.09,14125.0,199.8472,200.7977,199.8472,200.5248,14125.0
2019-08-26 11:00:00,213.13,214.28,213.13,213.79,19999.0,200.5624,201.6446,200.5624,201.1835,19999.0
2019-08-26 11:30:00,213.91,214.02,213.36,213.73,14175.0,201.2964,201.3999,200.7789,201.127,14175.0
2019-08-26 12:00:00,213.5,214.45,213.08,213.87,5039.0,200.9106,201.8046,200.5154,201.2588,5039.0
2019-08-26 12:30:00,213.87,214.23,213.46,213.75,7150.0,201.2588,201.5976,200.873,201.1459,7150.0
2019-08-26 13:00:00,213.83,213.98,213.6,213.73,6280.0,201.2211,201.3623,201.0047,201.127,6280.0
2019-08-26 13:30:00,213.73,213.87,213.5,213.84,4616.0,201.127,201.2588,200.9106,201.2306,4616.0
2019-08-26 14:00:00,213.87,213.87,213.23,213.68,6759.0,201.2588,201.2588,200.6565,201.08,6759.0
2019-08-26 14:30:00,213.69,214.21,213.6,213.74,4020.0,201.0894,201.5787,201.0047,201.1364,4020.0
2019-08-26 15:00:00,213.86,214.24,213.38,213.57,10094.0,201.2494,201.607,200.7977,200.9765,10094.0
2019-08-26 15:30:00,213.47,213.97,213.14,213.75,31171.0,200.8824,201.3529,200.5718,201.1459,31171.0
2019-08-27 09:30:00,215.31,215.67,214.67,215.11,18270.0,202.6139,202.9526,202.0116,202.4257,18270.0
2019-08-27 10:00:00,215.06,215.09,214.46,214.46,13270.0,202.3786,202.4068,201.814,201.814,13270.0
2019-08-27 10:30:00,214.41,214.73,213.98,214.0,7813.0,201.7669,202.0681,201.3623,201.3811,7813.0
2019-08-27 11:00:00,213.93,214.26,213.36,213.73,13321.0,201.3152,201.6258,200.7789,201.127,13321.0
2019-08-27 11:30:00,213.59,214.62,213.59,214.13,25462.0,200.9953,201.9646,200.9953,201.5035,25462.0
2019-08-27 12:00:00,214.4,214.4,213.54,214.08,3715.0,201.7575,201.7575,200.9482,201.4564,3715.0
2019-08-27 12:30:00,214.21,214.33,213.27,213.39,11283.0,201.5787,201.6917,200.6942,200.8071,11283.0
2019-08-27 13:00:00,213.72,213.72,213.1,213.33,11816.0,201.1176,201.1176,200.5342,200.7506,11816.0
2019-08-27 13:30:00,213.29,214.16,213.25,214.16,45406.0,200.713,201.5317,200.6753,201.5317,45406.0
2019-08-27 14:00:00,214.06,214.32,213.67,213.85,17609.0,201.4376,201.6822,201.0706,201.24,17609.0
2019-08-27 14:30:00,213.68,214.23,213.46,214.22,5815.0,201.08,201.5976,200.873,201.5881,5815.0
2019-08-27 15:00:00,214.38,214.5,214.02,214.09,2411.0,201.7387,201.8516,201.3999,201.4658,2411.0
2019-08-27 15:30:00,213.96,214.55,213.73,213.88,13911.0,201.3435,201.8987,201.127,201.2682,13911.0
2019-08-28 09:30:00,213.18,213.58,212.34,213.3,44449.0,200.6095,200.9859,199.819,200.7224,44449.0
2019-08-28 10:00:00,213.23,213.59,212.83,212.88,13659.0,200.6565,200.9953,200.2801,200.3272,13659.0
2019-08-28 10:30:00,212.97,213.87,212.97,213.48,9348.0,200.4119,201.2588,200.4119,200.8918,9348.0
2019-08-28 11:00:00,213.46,214.87,213.44,214.87,20986.0,200.873,202.1998,200.8541,202.1998,20986.0
2019-08-28 11:30:00,214.85,215.66,214.75,215.15,13580.0,202.181,202.9432,202.0869,202.4633,13580.0
2019-08-28 12:00:00,215.23,215.4,214.67,215.03,4274.0,202.5386,202.6986,202.0116,202.3504,4274.0
2019-08-28 12:30:00,214.99,215.14,214.65,215.14,3975.0,202.3127,202.4539,201.9928,202.4539,3975.0
2019-08-28 13:00:00,215.08,215.17,214.43,215.14,5170.0,202.3974,202.4821,201.7858,202.4539,5170.0
2019-08-28 13:30:00,215.32,215.74,215.0,215.3,10093.0,202.6233,203.0185,202.3222,202.6045,10093.0
2019-08-28 14:00:00,215.33,215.74,215.3,215.64,7007.0,202.6327,203.0185,202.6045,202.9244,7007.0
2019-08-28 14:30:00,215.59,215.83,215.54,215.8,12928.0,202.8774,203.1032,202.8303,203.075,12928.0
2019-08-28 15:00:00,215.78,215.79,215.33,215.33,11774.0,203.0562,203.0656,202.6327,202.6327,11774.0
2019-08-28 15:30:00,215.29,215.94,215.16,215.74,37661.0,202.595,203.2067,202.4727,203.0185,37661.0
2019-08-29 09:30:00,220.05,221.49,220.05,221.0,73042.0,207.0744,208.4295,207.0744,207.9683,73042.0
2019-08-29 10:00:00,221.09,221.1,220.34,220.92,9758.0,208.053,208.0625,207.3473,207.8931,9758.0
2019-08-29 10:30:00,220.85,221.05,219.68,220.66,23060.0,207.8272,208.0154,206.7262,207.6484,23060.0
2019-08-29 11:00:00,220.48,220.82,219.94,220.82,11399.0,207.479,207.799,206.9709,207.799,11399.0
2019-08-29 11:30:00,220.7,220.98,220.44,220.78,6747.0,207.686,207.9495,207.4414,207.7613,6747.0
2019-08-29 12:00:00,220.47,220.76,220.47,220.64,2820.0,207.4696,207.7425,207.4696,207.6296,2820.0
2019-08-29 12:30:00,220.64,221.17,220.64,220.94,4853.0,207.6296,208.1283,207.6296,207.9119,4853.0
2019-08-29 13:00:00,220.94,221.33,220.7,221.06,7364.0,207.9119,208.2789,207.686,208.0248,7364.0
2019-08-29 13:30:00,220.99,221.66,220.99,221.59,10358.0,207.9589,208.5894,207.9589,208.5236,10358.0
2019-08-29 14:00:00,221.76,221.87,220.8,220.92,10506.0,208.6835,208.787,207.7801,207.8931,10506.0
2019-08-29 14:30:00,221.18,221.27,220.48,220.58,10170.0,208.1377,208.2224,207.479,207.5731,10170.0
2019-08-29 15:00:00,220.46,220.64,220.12,220.17,6985.0,207.4602,207.6296,207.1402,207.1873,6985.0
2019-08-29 15:30:00,220.22,220.54,219.53,219.76,40075.0,207.2343,207.5355,206.585,206.8015,40075.0
2019-08-30 09:30:00,223.27,223.64,222.88,223.1,32723.0,210.1045,210.4527,209.7375,209.9445,32723.0
2019-08-30 10:00:00,223.75,224.01,222.88,223.01,6372.0,210.5562,210.8009,209.7375,209.8598,6372.0
2019-08-30 10:30:00,223.21,223.52,223.14,223.15,16255.0,210.048,210.3398,209.9822,209.9916,16255.0
2019-08-30 11:00:00,222.99,223.04,221.27,221.96,10281.0,209.841,209.8881,208.2224,208.8717,10281.0
2019-08-30 11:30:00,221.82,222.5,221.82,222.15,28198.0,208.74,209.3799,208.74,209.0505,28198.0
2019-08-30 12:00:00,222.14,222.94,221.86,222.86,11029.0,209.0411,209.794,208.7776,209.7187,11029.0
2019-08-30 12:30:00,222.91,223.04,222.69,222.7,9215.0,209.7657,209.8881,209.5587,209.5681,9215.0
2019-08-30 13:00:00,222.78,223.03,220.12,221.81,42713.0,209.6434,209.8786,207.1402,208.7306,42713.0
2019-08-30 13:30:00,221.72,221.72,220.96,221.21,7787.0,208.6459,208.6459,207.9307,208.166,7787.0
2019-08-30 14:00:00,221.21,221.89,221.21,221.88,4135.0,208.166,208.8059,208.166,208.7965,4135.0
2019-08-30 14:30:00,221.88,222.06,221.36,221.68,6806.0,208.7965,208.9658,208.3071,208.6083,6806.0
2019-08-30 15:00:00,221.52,222.17,221.22,222.17,12268.0,208.4577,209.0694,208.1754,209.0694,12268.0
2019-08-30 15:30:00,222.17,222.98,221.91,222.53,40564.0,209.0694,209.8316,208.8247,209.4081,40564.0
2019-09-03 09:30:00,220.65,221.58,219.9,221.4,32840.0,207.639,208.5141,206.9332,208.3448,32840.0
2019-09-03 10:00:00,221.08,221.22,218.9,219.31,66599.0,208.0436,208.1754,205.9922,206.378,66599.0
2019-09-03 10:30:00,219.32,220.78,219.18,220.71,16530.0,206.3874,207.7613,206.2557,207.6955,16530.0
2019-09-03 11:00:00,220.68,220.68,219.6,219.95,18611.0,207.6672,207.6672,206.6509,206.9803,18611.0
2019-09-03 11:30:00,220.07,221.26,219.98,221.02,15269.0,207.0932,208.213,207.0085,207.9872,15269.0
2019-09-03 12:00:00,220.93,221.28,220.77,220.83,4050.0,207.9025,208.2318,207.7519,207.8084,4050.0
2019-09-03 12:30:00,220.75,220.76,220.31,220.39,5306.0,207.7331,207.7425,207.319,207.3943,5306.0
2019-09-03 13:00:00,220.49,220.49,219.99,220.41,6767.0,207.4884,207.4884,207.0179,207.4131,6767.0
2019-09-03 13:30:00,220.55,220.6,220.18,220.21,5715.0,207.5449,207.5919,207.1967,207.2249,5715.0
2019-09-03 14:00:00,220.42,220.66,219.78,220.07,13671.0,207.4226,207.6484,206.8203,207.0932,13671.0
2019-09-03 14:30:00,220.17,220.67,219.95,220.66,8625.0,207.1873,207.6578,206.9803,207.6484,8625.0
2019-09-03 15:00:00,220.55,220.85,220.2,220.22,18559.0,207.5449,207.8272,207.2155,207.2343,18559.0
2019-09-03 15:30:00,220.3,220.52,219.84,219.84,84399.0,207.3096,207.5167,206.8768,206.8768,84399.0
2019-09-04 09:30:00,224.68,226.17,224.18,225.34,72943.0,211.4314,212.8335,210.9608,212.0524,72943.0
2019-09-04 10:00:00,225.37,225.83,224.92,225.54,19280.0,212.0807,212.5135,211.6572,212.2406,19280.0
2019-09-04 10:30:00,225.41,225.89,224.87,225.82,13239.0,212.1183,212.57,211.6101,212.5041,13239.0
2019-09-04 11:00:00,225.87,226.04,225.57,225.89,19923.0,212.5512,212.7112,212.2689,212.57,19923.0
2019-09-04 11:30:00,225.86,225.89,225.51,225.63,15730.0,212.5418,212.57,212.2124,212.3253,15730.0
2019-09-04 12:00:00,225.72,225.76,225.4,225.63,4421.0,212.41,212.4477,212.1089,212.3253,4421.0
2019-09-04 12:30:00,225.67,226.56,225.54,226.48,19463.0,212.363,213.2005,212.2406,213.1252,19463.0
2019-09-04 13:00:00,226.56,226.87,226.51,226.59,9941.0,213.2005,213.4922,213.1534,213.2287,9941.0
2019-09-04 13:30:00,226.65,226.74,226.23,226.56,6929.0,213.2852,213.3699,212.89,213.2005,6929.0
2019-09-04 14:00:00,226.56,226.59,226.3,226.55,6926.0,213.2005,213.2287,212.9558,213.1911,6926.0
2019-09-04 14:30:00,226.5,226.96,226.49,226.75,19178.0,213.144,213.5769,213.1346,213.3793,19178.0
2019-09-04 15:00:00,226.64,226.84,226.61,226.7,11767.0,213.2758,213.464,213.2475,213.3322,11767.0
2019-09-04 15:30:00,226.78,227.45,226.7,227.27,58756.0,213.4075,214.038,213.3322,213.8686,58756.0
2019-09-05 09:30:00,236.35,238.03,236.02,237.59,125272.0,222.4132,223.9941,222.1027,223.5801,125272.0
2019-09-05 10:00:00,237.66,237.88,236.43,237.15,60656.0,223.646,223.853,222.4885,223.166,60656.0
2019-09-05 10:30:00,237.31,237.68,236.66,237.04,39898.0,223.3166,223.6648,222.7049,223.0625,39898.0
2019-09-05 11:00:00,237.03,237.61,236.91,237.03,40878.0,223.0531,223.5989,222.9402,223.0531,40878.0
2019-09-05 11:30:00,236.99,237.4,236.11,236.51,65880.0,223.0155,223.4013,222.1874,222.5638,65880.0
2019-09-05 12:00:00,236.38,236.56,236.05,236.17,15697.0,222.4414,222.6108,222.1309,222.2438,15697.0
2019-09-05 12:30:00,236.12,237.02,236.03,237.0,19243.0,222.1968,223.0437,222.1121,223.0249,19243.0
2019-09-05 13:00:00,237.0,237.15,236.39,236.39,20386.0,223.0249,223.166,222.4509,222.4509,20386.0
2019-09-05 13:30:00,236.25,236.25,235.81,235.83,12852.0,222.3191,222.3191,221.9051,221.9239,12852.0
2019-09-05 14:00:00,235.94,236.31,235.72,235.92,12874.0,222.0274,222.3756,221.8204,222.0086,12874.0
2019-09-05 14:30:00,235.86,236.44,235.7,236.43,13715.0,221.9521,222.4979,221.8015,222.4885,13715.0
2019-09-05 15:00:00,236.42,237.2,236.37,236.98,30997.0,222.4791,223.2131,222.432,223.0061,30997.0
2019-09-05 15:30:00,236.96,237.52,236.9,237.04,85921.0,222.9872,223.5142,222.9308,223.0625,85921.0
2019-09-06 09:30:00,238.19,238.68,237.17,238.44,78955.0,224.1447,224.6058,223.1849,224.38,78955.0
2019-09-06 10:00:00,238.51,239.61,238.49,239.32,35851.0,224.4458,225.481,224.427,225.2081,35851.0
2019-09-06 10:30:00,239.39,239.9,239.19,239.5,22182.0,225.274,225.7539,225.0857,225.3775,22182.0
2019-09-06 11:00:00,239.45,239.99,239.04,239.97,29003.0,225.3304,225.8386,224.9446,225.8198,29003.0
2019-09-06 11:30:00,239.94,240.11,239.14,239.28,27532.0,225.7915,225.9515,225.0387,225.1704,27532.0
2019-09-06 12:00:00,239.31,239.31,238.58,238.72,13738.0,225.1987,225.1987,224.5117,224.6435,13738.0
2019-09-06 12:30:00,238.76,239.04,238.26,238.5,10901.0,224.6811,224.9446,224.2106,224.4364,10901.0
2019-09-06 13:00:00,238.6,238.95,238.53,238.86,23279.0,224.5305,224.8599,224.4647,224.7752,23279.0
2019-09-06 13:30:00,238.94,239.11,238.55,238.93,12144.0,224.8505,225.0105,224.4835,224.8411,12144.0
2019-09-06 14:00:00,239.01,239.13,238.36,238.59,12532.0,224.9164,225.0293,224.3047,224.5211,12532.0
2019-09-06 14:30:00,238.64,238.76,238.25,238.34,10332.0,224.5682,224.6811,224.2012,224.2859,10332.0
2019-09-06 15:00:00,238.29,238.64,238.15,238.4,11520.0,224.2388,224.5682,224.1071,224.3423,11520.0
2019-09-06 15:30:00,238.4,238.76,238.0,238.76,47777.0,224.3423,224.6811,223.9659,224.6811,47777.0
2019-09-09 09:30:00,239.08,240.01,238.88,240.0,77073.0,224.9822,225.8574,224.794,225.848,77073.0
2019-09-09 10:00:00,240.01,240.24,239.48,240.08,35708.0,225.8574,226.0738,225.3586,225.9233,35708.0
2019-09-09 10:30:00,240.01,241.36,239.83,241.16,40320.0,225.8574,227.1278,225.688,226.9396,40320.0
2019-09-09 11:00:00,241.2,241.79,241.09,241.68,39904.0,226.9772,227.5324,226.8737,227.4289,39904.0
2019-09-09 11:30:00,241.73,242.32,241.73,242.2,13870.0,227.476,228.0312,227.476,227.9183,13870.0
2019-09-09 12:00:00,242.11,242.19,240.44,240.67,24629.0,227.8336,227.9088,226.262,226.4785,24629.0
2019-09-09 12:30:00,240.6,241.0,239.81,239.87,24518.0,226.4126,226.789,225.6692,225.7256,24518.0
2019-09-09 13:00:00,240.09,240.97,239.91,240.55,11834.0,225.9327,226.7608,225.7633,226.3655,11834.0
2019-09-09 13:30:00,240.34,240.53,239.7,240.44,10487.0,226.1679,226.3467,225.5657,226.262,10487.0
2019-09-09 14:00:00,240.44,240.92,240.22,240.79,24404.0,226.262,226.7137,226.055,226.5914,24404.0
2019-09-09 14:30:00,240.75,241.05,240.48,240.87,10424.0,226.5538,226.8361,226.2997,226.6667,10424.0
2019-09-09 15:00:00,240.88,241.5,240.82,241.13,18671.0,226.6761,227.2595,226.6196,226.9113,18671.0
2019-09-09 15:30:00,241.07,241.35,240.72,241.35,43837.0,226.8549,227.1184,226.5255,227.1184,43837.0
2019-09-10 09:30:00,240.07,240.07,238.11,238.76,40168.0,225.9139,225.9139,224.0694,224.6811,40168.0
2019-09-10 10:00:00,238.82,239.78,238.49,239.78,34055.0,224.7376,225.641,224.427,225.641,34055.0
2019-09-10 10:30:00,239.76,239.76,238.44,238.73,32466.0,225.6221,225.6221,224.38,224.6529,32466.0
2019-09-10 11:00:00,238.72,239.68,238.72,239.57,25476.0,224.6435,225.5469,224.6435,225.4433,25476.0
2019-09-10 11:30:00,239.53,240.46,239.13,240.04,22951.0,225.4057,226.2809,225.0293,225.8856,22951.0
2019-09-10 12:00:00,240.12,241.04,239.81,240.92,18224.0,225.9609,226.8267,225.6692,226.7137,18224.0
2019-09-10 12:30:00,240.91,241.28,240.62,241.03,7466.0,226.7043,227.0525,226.4314,226.8172,7466.0
2019-09-10 13:00:00,241.06,241.06,240.28,240.4,14959.0,226.8455,226.8455,226.1115,226.2244,14959.0
2019-09-10 13:30:00,240.53,240.85,240.24,240.25,11170.0,226.3467,226.6479,226.0738,226.0832,11170.0
2019-09-10 14:00:00,240.16,240.58,240.07,240.55,9994.0,225.9985,226.3938,225.9139,226.3655,9994.0
2019-09-10 14:30:00,240.66,240.81,240.36,240.8,8982.0,226.4691,226.6102,226.1868,226.6008,8982.0
2019-09-10 15:00:00,240.79,240.8,240.39,240.47,15087.0,226.5914,226.6008,226.215,226.2903,15087.0
2019-09-10 15:30:00,240.5,241.67,240.45,241.57,86877.0,226.3185,227.4195,226.2714,227.3254,86877.0
2019-09-11 09:30:00,241.64,242.0,241.24,241.68,38851.0,227.3913,227.73,227.0149,227.4289,38851.0
2019-09-11 10:00:00,241.78,242.38,241.42,241.63,43590.0,227.523,228.0876,227.1842,227.3819,43590.0
2019-09-11 10:30:00,241.61,242.34,241.61,242.28,90881.0,227.363,228.05,227.363,227.9935,90881.0
2019-09-11 11:00:00,242.27,242.38,241.62,242.34,27656.0,227.9841,228.0876,227.3725,228.05,27656.0
2019-09-11 11:30:00,242.36,243.69,242.36,243.69,22956.0,228.0688,229.3204,228.0688,229.3204,22956.0
2019-09-11 12:00:00,243.68,243.94,243.49,243.76,15400.0,229.311,229.5557,229.1322,229.3863,15400.0
2019-09-11 12:30:00,243.88,244.29,243.84,244.0,14900.0,229.4992,229.885,229.4615,229.6121,14900.0
2019-09-11 13:00:00,243.97,244.05,243.81,243.83,15953.0,229.5839,229.6592,229.4333,229.4521,15953.0
2019-09-11 13:30:00,243.81,244.15,243.48,243.66,27290.0,229.4333,229.7533,229.1228,229.2922,27290.0
2019-09-11 14:00:00,243.71,244.05,243.51,243.77,14612.0,229.3392,229.6592,229.151,229.3957,14612.0
2019-09-11 14:30:00,243.81,244.08,243.66,243.91,38369.0,229.4333,229.6874,229.2922,229.5274,38369.0
2019-09-11 15:00:00,243.94,244.86,243.88,244.81,28120.0,229.5557,230.4214,229.4992,230.3744,28120.0
2019-09-11 15:30:00,244.77,245.24,244.45,245.24,147100.0,230.3367,230.779,230.0356,230.779,147100.0
2019-09-12 09:30:00,245.1,245.9,244.6,245.58,95419.0,230.6473,231.4001,230.1767,231.0989,95419.0
2019-09-12 10:00:00,245.59,248.03,245.5,247.95,84372.0,231.1084,233.4045,231.0237,233.3292,84372.0
2019-09-12 10:30:00,247.99,248.21,245.54,246.49,53749.0,233.3668,233.5739,231.0613,231.9553,53749.0
2019-09-12 11:00:00,246.22,247.74,246.01,247.59,57167.0,231.7012,233.1316,231.5036,232.9904,57167.0
2019-09-12 11:30:00,247.62,248.04,247.13,247.26,26801.0,233.0187,233.4139,232.5575,232.6799,26801.0
2019-09-12 12:00:00,247.29,247.43,246.07,246.25,14964.0,232.7081,232.8399,231.5601,231.7294,14964.0
2019-09-12 12:30:00,246.43,246.58,246.22,246.37,17574.0,231.8988,232.04,231.7012,231.8424,17574.0
2019-09-12 13:00:00,246.34,246.81,246.21,246.54,25294.0,231.8141,232.2564,231.6918,232.0023,25294.0
2019-09-12 13:30:00,246.43,246.85,246.0,246.69,21325.0,231.8988,232.2941,231.4942,232.1435,21325.0
2019-09-12 14:00:00,246.72,247.29,246.69,247.08,10385.0,232.1717,232.7081,232.1435,232.5105,10385.0
2019-09-12 14:30:00,247.01,247.69,247.0,247.46,25888.0,232.4446,233.0845,232.4352,232.8681,25888.0
2019-09-12 15:00:00,247.45,247.48,246.96,247.39,53622.0,232.8587,232.8869,232.3976,232.8022,53622.0
2019-09-12 15:30:00,247.46,247.68,246.66,246.7,34622.0,232.8681,233.0751,232.1153,232.1529,34622.0
2019-09-13 09:30:00,250.48,250.55,249.12,250.06,134833.0,235.71,235.7759,234.4302,235.3148,134833.0
2019-09-13 10:00:00,250.02,250.27,249.32,249.98,87705.0,235.2771,235.5124,234.6184,235.2395,87705.0
2019-09-13 10:30:00,249.81,250.85,249.65,250.85,28056.0,235.0795,236.0582,234.929,236.0582,28056.0
2019-09-13 11:00:00,250.84,251.23,250.59,250.67,26615.0,236.0488,236.4158,235.8135,235.8888,26615.0
2019-09-13 11:30:00,250.69,250.98,250.4,250.53,15799.0,235.9076,236.1805,235.6347,235.7571,15799.0
2019-09-13 12:00:00,250.82,250.82,250.07,250.07,8071.0,236.03,236.03,235.3242,235.3242,8071.0
2019-09-13 12:30:00,250.11,250.18,249.6,249.69,13813.0,235.3618,235.4277,234.8819,234.9666,13813.0
2019-09-13 13:00:00,249.7,250.16,249.66,249.72,25414.0,234.976,235.4089,234.9384,234.9948,25414.0
2019-09-13 13:30:00,249.78,250.25,249.39,249.67,38328.0,235.0513,235.4936,234.6843,234.9478,38328.0
2019-09-13 14:00:00,249.65,249.76,249.14,249.28,11983.0,234.929,235.0325,234.449,234.5808,11983.0
2019-09-13 14:30:00,249.41,249.61,249.14,249.22,21689.0,234.7031,234.8913,234.449,234.5243,21689.0
2019-09-13 15:00:00,249.11,249.28,248.37,248.66,38527.0,234.4208,234.5808,233.7244,233.9973,38527.0
2019-09-13 15:30:00,248.65,249.39,248.5,248.95,57276.0,233.9879,234.6843,233.8468,234.2702,57276.0
2019-09-16 09:30:00,246.08,246.66,245.39,246.5,62003.0,231.5695,232.1153,230.9202,231.9647,62003.0
2019-09-16 10:00:00,246.15,246.8,245.97,246.29,20902.0,231.6353,232.247,231.466,231.7671,20902.0
2019-09-16 10:30:00,246.25,246.41,245.72,246.24,22512.0,231.7294,231.88,231.2307,231.72,22512.0
2019-09-16 11:00:00,246.26,247.02,246.07,246.88,34877.0,231.7388,232.454,231.5601,232.3223,34877.0
2019-09-16 11:30:00,247.0,247.14,245.61,245.61,23429.0,232.4352,232.567,231.1272,231.1272,23429.0
2019-09-16 12:00:00,245.71,246.31,245.62,245.8,4045.0,231.2213,231.7859,231.1366,231.306,4045.0
2019-09-16 12:30:00,245.9,246.47,245.65,246.46,9249.0,231.4001,231.9365,231.1648,231.9271,9249.0
2019-09-16 13:00:00,246.39,246.59,246.1,246.49,5314.0,231.8612,232.0494,231.5883,231.9553,5314.0
2019-09-16 13:30:00,246.63,247.0,246.24,246.92,3930.0,232.087,232.4352,231.72,232.3599,3930.0
2019-09-16 14:00:00,246.93,247.29,246.57,247.28,4181.0,232.3693,232.7081,232.0306,232.6987,4181.0
2019-09-16 14:30:00,247.16,247.33,246.48,246.6,17399.0,232.5858,232.7458,231.9459,232.0588,17399.0
2019-09-16 15:00:00,246.35,247.13,246.35,246.58,9280.0,231.8235,232.5575,231.8235,232.04,9280.0
2019-09-16 15:30:00,246.51,247.08,246.03,246.03,37557.0,231.9741,232.5105,231.5224,231.5224,37557.0
2019-09-17 09:30:00,245.6,246.54,245.3,245.34,64938.0,231.1178,232.0023,230.8355,230.8731,64938.0
2019-09-17 10:00:00,245.4,246.16,245.2,245.98,16989.0,230.9296,231.6447,230.7414,231.4754,16989.0
2019-09-17 10:30:00,246.13,246.37,245.97,246.28,21643.0,231.6165,231.8424,231.466,231.7577,21643.0
2019-09-17 11:00:00,246.35,246.83,246.35,246.59,15707.0,231.8235,232.2752,231.8235,232.0494,15707.0
2019-09-17 11:30:00,246.71,247.06,246.44,246.76,11267.0,232.1623,232.4917,231.9082,232.2094,11267.0
2019-09-17 12:00:00,246.54,246.92,246.48,246.83,9436.0,232.0023,232.3599,231.9459,232.2752,9436.0
2019-09-17 12:30:00,246.97,247.12,246.35,247.05,6681.0,232.407,232.5481,231.8235,232.4823,6681.0
2019-09-17 13:00:00,246.96,247.69,246.96,247.51,7036.0,232.3976,233.0845,232.3976,232.9151,7036.0
2019-09-17 13:30:00,247.5,248.34,247.36,248.15,9000.0,232.9057,233.6962,232.774,233.5174,9000.0
2019-09-17 14:00:00,248.15,248.28,247.78,247.79,6792.0,233.5174,233.6397,233.1692,233.1786,6792.0
2019-09-17 14:30:00,247.81,248.0,247.52,248.0,9786.0,233.1975,233.3762,232.9246,233.3762,9786.0
2019-09-17 15:00:00,247.98,248.17,247.81,248.0,25407.0,233.3574,233.5362,233.1975,233.3762,25407.0
2019-09-17 15:30:00,248.0,248.42,247.93,248.1,59888.0,233.3762,233.7715,233.3104,233.4704,59888.0
2019-09-18 09:30:00,248.71,249.64,248.31,249.51,47406.0,234.0444,234.9195,233.668,234.7972,47406.0
2019-09-18 10:00:00,249.56,250.43,249.38,250.43,23511.0,234.8443,235.663,234.6749,235.663,23511.0
2019-09-18 10:30:00,250.5,250.54,249.43,249.86,28189.0,235.7288,235.7665,234.7219,235.1266,28189.0
2019-09-18 11:00:00,249.9,250.31,249.35,250.08,42781.0,235.1642,235.55,234.6466,235.3336,42781.0
2019-09-18 11:30:00,250.07,250.23,249.68,250.03,21983.0,235.3242,235.4748,234.9572,235.2865,21983.0
2019-09-18 12:00:00,249.98,250.03,249.54,249.96,10073.0,235.2395,235.2865,234.8254,235.2207,10073.0
2019-09-18 12:30:00,250.03,250.23,249.67,249.78,6318.0,235.2865,235.4748,234.9478,235.0513,6318.0
2019-09-18 13:00:00,249.55,249.6,248.85,248.86,6925.0,234.8348,234.8819,234.1761,234.1855,6925.0
2019-09-18 13:30:00,248.84,249.27,248.82,249.19,4419.0,234.1667,234.5714,234.1479,234.4961,4419.0
2019-09-18 14:00:00,249.06,249.51,246.84,247.1,11814.0,234.3737,234.7972,232.2846,232.5293,11814.0
2019-09-18 14:30:00,247.05,247.84,246.61,247.79,7641.0,232.4823,233.2257,232.0682,233.1786,7641.0
2019-09-18 15:00:00,247.06,248.41,247.06,248.18,10339.0,232.4917,233.7621,232.4917,233.5456,10339.0
2019-09-18 15:30:00,248.34,249.82,248.34,249.53,36764.0,233.6962,235.0889,233.6962,234.816,36764.0
2019-09-19 09:30:00,250.65,251.42,250.23,251.06,44713.0,235.87,236.5946,235.4748,236.2558,44713.0
2019-09-19 10:00:00,251.03,251.19,250.55,250.85,17301.0,236.2276,236.3781,235.7759,236.0582,17301.0
2019-09-19 10:30:00,250.87,251.17,250.62,250.98,36232.0,236.077,236.3593,235.8418,236.1805,36232.0
2019-09-19 11:00:00,250.94,251.85,250.43,251.41,24376.0,236.1429,236.9992,235.663,236.5852,24376.0
2019-09-19 11:30:00,251.6,252.12,251.5,251.89,19966.0,236.764,237.2533,236.6699,237.0369,19966.0
2019-09-19 12:00:00,251.94,251.99,251.23,251.23,6084.0,237.0839,237.131,236.4158,236.4158,6084.0
2019-09-19 12:30:00,251.44,251.77,251.21,251.7,3300.0,236.6134,236.9239,236.397,236.8581,3300.0
2019-09-19 13:00:00,251.72,251.95,251.41,251.81,5873.0,236.8769,237.0933,236.5852,236.9616,5873.0
2019-09-19 13:30:00,251.4,251.58,251.12,251.47,6984.0,236.5758,236.7451,236.3123,236.6416,6984.0
2019-09-19 14:00:00,251.46,251.92,251.23,251.23,2640.0,236.6322,237.0651,236.4158,236.4158,2640.0
2019-09-19 14:30:00,251.47,251.52,251.05,251.46,7177.0,236.6416,236.6887,236.2464,236.6322,7177.0
2019-09-19 15:00:00,251.38,251.89,250.82,250.96,26148.0,236.5569,237.0369,236.03,236.1617,26148.0
2019-09-19 15:30:00,250.95,250.95,249.6,249.6,71299.0,236.1523,236.1523,234.8819,234.8819,71299.0
2019-09-20 09:30:00,250.58,250.88,249.64,249.64,103144.0,235.8041,236.0864,234.9195,234.9195,103144.0
2019-09-20 10:00:00,249.74,250.1,249.22,249.33,37399.0,235.0136,235.3524,234.5243,234.6278,37399.0
2019-09-20 10:30:00,249.56,249.66,248.36,248.55,47824.0,234.8443,234.9384,233.715,233.8938,47824.0
2019-09-20 11:00:00,248.46,248.95,248.01,248.17,47078.0,233.8091,234.2702,233.3857,233.5362,47078.0
2019-09-20 11:30:00,248.08,248.6,247.32,247.53,34571.0,233.4515,233.9409,232.7363,232.934,34571.0
2019-09-20 12:00:00,247.63,247.79,247.24,247.46,18293.0,233.0281,233.1786,232.6611,232.8681,18293.0
2019-09-20 12:30:00,247.37,247.45,246.72,247.27,10900.0,232.7834,232.8587,232.1717,232.6893,10900.0
2019-09-20 13:00:00,247.37,247.57,244.67,246.29,34223.0,232.7834,232.9716,230.2426,231.7671,34223.0
2019-09-20 13:30:00,246.54,246.64,245.53,246.02,29272.0,232.0023,232.0964,231.0519,231.513,29272.0
2019-09-20 14:00:00,246.7,246.94,245.77,246.76,9934.0,232.1529,232.3788,231.2777,232.2094,9934.0
2019-09-20 14:30:00,246.77,247.3,246.7,247.0,19431.0,232.2188,232.7175,232.1529,232.4352,19431.0
2019-09-20 15:00:00,247.17,247.33,246.87,246.94,13025.0,232.5952,232.7458,232.3129,232.3788,13025.0
2019-09-20 15:30:00,246.94,247.3,245.43,245.43,98462.0,232.3788,232.7175,230.9578,230.9578,98462.0
2019-09-23 09:30:00,246.24,247.09,245.84,246.97,46172.0,231.72,232.5199,231.3436,232.407,46172.0
2019-09-23 10:00:00,246.81,247.38,246.24,247.38,24473.0,232.2564,232.7928,231.72,232.7928,24473.0
2019-09-23 10:30:00,247.39,247.82,247.2,247.34,13684.0,232.8022,233.2069,232.6234,232.7552,13684.0
2019-09-23 11:00:00,247.54,248.34,247.54,248.23,11508.0,232.9434,233.6962,232.9434,233.5927,11508.0
2019-09-23 11:30:00,248.25,248.36,247.7,248.01,18782.0,233.6115,233.715,233.0939,233.3857,18782.0
2019-09-23 12:00:00,248.06,248.32,247.95,248.19,2529.0,233.4327,233.6774,233.3292,233.555,2529.0
2019-09-23 12:30:00,248.26,248.26,247.73,247.83,2600.0,233.6209,233.6209,233.1222,233.2163,2600.0
2019-09-23 13:00:00,247.95,248.4,247.89,248.4,2644.0,233.3292,233.7527,233.2727,233.7527,2644.0
2019-09-23 13:30:00,248.31,248.53,248.27,248.51,9188.0,233.668,233.875,233.6303,233.8562,9188.0
2019-09-23 14:00:00,248.47,248.56,248.23,248.4,11252.0,233.8185,233.9032,233.5927,233.7527,11252.0
2019-09-23 14:30:00,248.3,248.94,248.3,248.8,8151.0,233.6586,234.2608,233.6586,234.1291,8151.0
2019-09-23 15:00:00,248.91,249.25,248.83,249.03,4708.0,234.2326,234.5525,234.1573,234.3455,4708.0
2019-09-23 15:30:00,248.92,248.99,248.32,248.46,22000.0,234.242,234.3079,233.6774,233.8091,22000.0
2019-09-24 09:30:00,248.74,249.83,248.74,249.53,38521.0,234.0726,235.0983,234.0726,234.816,38521.0
2019-09-24 10:00:00,249.75,249.94,249.35,249.81,52179.0,235.0231,235.2019,234.6466,235.0795,52179.0
2019-09-24 10:30:00,249.81,249.91,248.84,248.97,30359.0,235.0795,235.1736,234.1667,234.289,30359.0
2019-09-24 11:00:00,248.88,248.97,247.97,248.07,25918.0,234.2044,234.289,233.348,233.4421,25918.0
2019-09-24 11:30:00,248.0,248.0,246.41,246.55,16149.0,233.3762,233.3762,231.88,232.0117,16149.0
2019-09-24 12:00:00,246.53,247.22,245.29,245.6,7082.0,231.9929,232.6422,230.826,231.1178,7082.0
2019-09-24 12:30:00,245.83,246.35,245.3,245.3,6392.0,231.3342,231.8235,230.8355,230.8355,6392.0
2019-09-24 13:00:00,245.41,246.03,245.14,245.63,13730.0,230.939,231.5224,230.6849,231.146,13730.0
2019-09-24 13:30:00,246.09,246.57,245.73,245.93,4775.0,231.5789,232.0306,231.2401,231.4283,4775.0
2019-09-24 14:00:00,245.86,247.48,245.58,247.0,11328.0,231.3624,232.8869,231.0989,232.4352,11328.0
2019-09-24 14:30:00,246.86,247.23,246.2,246.88,24593.0,232.3035,232.6517,231.6824,232.3223,24593.0
2019-09-24 15:00:00,246.64,246.85,246.14,246.48,11673.0,232.0964,232.2941,231.6259,231.9459,11673.0
2019-09-24 15:30:00,246.27,247.15,246.0,246.52,82849.0,231.7483,232.5764,231.4942,231.9835,82849.0
2019-09-25 09:30:00,242.72,243.74,241.97,242.8,60088.0,228.4076,229.3674,227.7018,228.4829,60088.0
2019-09-25 10:00:00,242.86,242.86,241.17,242.06,48291.0,228.5393,228.5393,226.949,227.7865,48291.0
2019-09-25 10:30:00,242.09,243.98,242.09,243.52,28132.0,227.8147,229.5933,227.8147,229.1604,28132.0
2019-09-25 11:00:00,243.55,244.8,243.55,244.25,20301.0,229.1886,230.3649,229.1886,229.8474,20301.0
2019-09-25 11:30:00,244.44,245.51,244.3,245.18,16864.0,230.0262,231.0331,229.8944,230.7225,16864.0
2019-09-25 12:00:00,245.19,246.0,244.58,245.54,7327.0,230.7319,231.4942,230.1579,231.0613,7327.0
2019-09-25 12:30:00,245.43,245.62,245.12,245.36,7957.0,230.9578,231.1366,230.6661,230.8919,7957.0
2019-09-25 13:00:00,245.37,246.25,245.36,246.15,4676.0,230.9013,231.7294,230.8919,231.6353,4676.0
2019-09-25 13:30:00,246.14,246.93,246.02,246.71,12497.0,231.6259,232.3693,231.513,232.1623,12497.0
2019-09-25 14:00:00,246.81,247.85,246.64,247.61,27046.0,232.2564,233.2351,232.0964,233.0092,27046.0
2019-09-25 14:30:00,247.33,247.78,247.02,247.4,7948.0,232.7458,233.1692,232.454,232.8116,7948.0
2019-09-25 15:00:00,247.33,247.95,247.22,247.42,18070.0,232.7458,233.3292,232.6422,232.8304,18070.0
2019-09-25 15:30:00,247.49,248.03,247.22,247.56,57730.0,232.8963,233.4045,232.6422,232.9622,57730.0
2019-09-26 09:30:00,249.56,249.65,248.15,248.46,61128.0,234.8443,234.929,233.5174,233.8091,61128.0
2019-09-26 10:00:00,248.56,249.01,247.92,248.54,30463.0,233.9032,234.3267,233.301,233.8844,30463.0
2019-09-26 10:30:00,248.47,248.64,247.48,247.71,44496.0,233.8185,233.9785,232.8869,233.1033,44496.0
2019-09-26 11:00:00,247.75,247.88,246.47,246.97,26321.0,233.141,233.2633,231.9365,232.407,26321.0
2019-09-26 11:30:00,247.03,247.68,246.72,247.33,26681.0,232.4634,233.0751,232.1717,232.7458,26681.0
2019-09-26 12:00:00,247.18,247.85,247.02,247.64,33127.0,232.6046,233.2351,232.454,233.0375,33127.0
2019-09-26 12:30:00,247.67,247.89,247.21,247.53,14476.0,233.0657,233.2727,232.6328,232.934,14476.0
2019-09-26 13:00:00,247.54,247.61,246.95,247.21,14316.0,232.9434,233.0092,232.3882,232.6328,14316.0
2019-09-26 13:30:00,247.22,248.0,247.09,248.0,19148.0,232.6422,233.3762,232.5199,233.3762,19148.0
2019-09-26 14:00:00,248.02,248.18,247.45,247.75,35869.0,233.3951,233.5456,232.8587,233.141,35869.0
2019-09-26 14:30:00,247.73,247.78,247.26,247.47,12414.0,233.1222,233.1692,232.6799,232.8775,12414.0
2019-09-26 15:00:00,247.6,247.99,247.5,247.73,22741.0,232.9998,233.3668,232.9057,233.1222,22741.0
2019-09-26 15:30:00,247.81,248.13,247.48,248.04,88439.0,233.1975,233.4986,232.8869,233.4139,88439.0
2019-09-27 09:30:00,247.1,248.05,245.7,246.16,54751.0,232.5293,233.4233,231.2119,231.6447,54751.0
2019-09-27 10:00:00,246.05,246.37,245.56,245.97,33653.0,231.5412,231.8424,231.0801,231.466,33653.0
2019-09-27 10:30:00,246.24,246.39,245.85,246.34,32640.0,231.72,231.8612,231.353,231.8141,32640.0
2019-09-27 11:00:00,246.27,246.73,246.17,246.72,24556.0,231.7483,232.1811,231.6542,232.1717,24556.0
2019-09-27 11:30:00,246.66,247.15,243.28,245.27,34866.0,232.1153,232.5764,228.9346,230.8072,34866.0
2019-09-27 12:00:00,245.21,245.59,244.64,244.78,7465.0,230.7508,231.1084,230.2144,230.3461,7465.0
2019-09-27 12:30:00,244.46,245.44,243.52,243.52,9374.0,230.045,230.9672,229.1604,229.1604,9374.0
2019-09-27 13:00:00,243.51,244.24,243.31,243.61,13173.0,229.151,229.838,228.9628,229.2451,13173.0
2019-09-27 13:30:00,243.74,243.98,243.12,243.98,9474.0,229.3674,229.5933,228.784,229.5933,9474.0
2019-09-27 14:00:00,243.69,243.72,242.16,242.17,11559.0,229.3204,229.3486,227.8806,227.89,11559.0
2019-09-27 14:30:00,242.0,242.55,241.32,241.42,9709.0,227.73,228.2476,227.0901,227.1842,9709.0
2019-09-27 15:00:00,241.72,242.88,241.31,242.5,14433.0,227.4666,228.5582,227.0807,228.2006,14433.0
2019-09-27 15:30:00,242.33,243.9,242.33,243.69,44489.0,228.0406,229.518,228.0406,229.3204,44489.0
2019-09-30 09:30:00,245.04,246.22,244.82,245.83,46326.0,230.5908,231.7012,230.3838,231.3342,46326.0
2019-09-30 10:00:00,245.71,246.48,245.4,246.41,17410.0,231.2213,231.9459,230.9296,231.88,17410.0
2019-09-30 10:30:00,246.5,246.83,246.32,246.52,15357.0,231.9647,232.2752,231.7953,231.9835,15357.0
2019-09-30 11:00:00,246.47,247.33,246.25,246.92,17739.0,231.9365,232.7458,231.7294,232.3599,17739.0
2019-09-30 11:30:00,247.32,247.91,247.18,247.87,18080.0,232.7363,233.2916,232.6046,233.2539,18080.0
2019-09-30 12:00:00,248.08,249.27,247.86,249.19,19271.0,233.4515,234.5714,233.2445,234.4961,19271.0
2019-09-30 12:30:00,249.21,249.41,248.67,248.71,12108.0,234.5149,234.7031,234.0067,234.0444,12108.0
2019-09-30 13:00:00,248.76,248.79,248.28,248.28,15510.0,234.0914,234.1197,233.6397,233.6397,15510.0
2019-09-30 13:30:00,248.13,248.34,247.98,248.05,12628.0,233.4986,233.6962,233.3574,233.4233,12628.0
2019-09-30 14:00:00,248.08,248.73,248.03,248.73,10374.0,233.4515,234.0632,233.4045,234.0632,10374.0
2019-09-30 14:30:00,248.73,248.73,248.07,248.42,27710.0,234.0632,234.0632,233.4421,233.7715,27710.0
2019-09-30 15:00:00,248.38,248.7,247.96,248.28,15137.0,233.7338,234.035,233.3386,233.6397,15137.0
2019-09-30 15:30:00,248.3,248.6,247.65,248.48,83488.0,233.6586,233.9409,233.0469,233.8279,83488.0
2019-10-01 09:30:00,249.45,250.17,248.67,249.05,137138.0,234.7407,235.4183,234.0067,234.3643,137138.0
2019-10-01 10:00:00,248.75,248.9,246.2,247.25,79336.0,234.082,234.2232,231.6824,232.6705,79336.0
2019-10-01 10:30:00,247.09,247.62,246.03,246.07,55012.0,232.5199,233.0187,231.5224,231.5601,55012.0
2019-10-01 11:00:00,245.9,246.51,245.72,246.42,27332.0,231.4001,231.9741,231.2307,231.8894,27332.0
2019-10-01 11:30:00,246.43,246.44,245.64,245.77,21752.0,231.8988,231.9082,231.1554,231.2777,21752.0
2019-10-01 12:00:00,245.86,246.2,245.18,245.93,4381.0,231.3624,231.6824,230.7225,231.4283,4381.0
2019-10-01 12:30:00,246.05,246.26,245.55,245.64,3892.0,231.5412,231.7388,231.0707,231.1554,3892.0
2019-10-01 13:00:00,245.95,245.95,244.68,245.09,6637.0,231.4471,231.4471,230.252,230.6378,6637.0
2019-10-01 13:30:00,245.31,245.37,244.75,245.26,9941.0,230.8449,230.9013,230.3179,230.7978,9941.0
2019-10-01 14:00:00,245.45,245.89,245.02,245.49,15016.0,230.9766,231.3907,230.572,231.0143,15016.0
2019-10-01 14:30:00,245.65,246.37,245.5,245.96,19996.0,231.1648,231.8424,231.0237,231.4565,19996.0
2019-10-01 15:00:00,246.0,246.6,245.56,246.14,20580.0,231.4942,232.0588,231.0801,231.6259,20580.0
2019-10-01 15:30:00,246.22,246.22,245.4,245.47,59468.0,231.7012,231.7012,230.9296,230.9954,59468.0
2019-10-02 09:30:00,243.52,243.52,242.54,243.21,47358.0,229.1604,229.1604,228.2382,228.8687,47358.0
2019-10-02 10:00:00,243.12,243.12,241.58,241.81,49920.0,228.784,228.784,227.3348,227.5513,49920.0
2019-10-02 10:30:00,241.55,241.6,239.86,240.68,51918.0,227.3066,227.3536,225.7162,226.4879,51918.0
2019-10-02 11:00:00,240.61,241.33,239.91,240.2,25307.0,226.422,227.0996,225.7633,226.0362,25307.0
2019-10-02 11:30:00,240.65,240.65,239.4,240.17,35614.0,226.4597,226.4597,225.2834,226.008,35614.0
2019-10-02 12:00:00,239.99,240.38,239.39,239.41,25770.0,225.8386,226.2056,225.274,225.2928,25770.0
2019-10-02 12:30:00,239.44,239.45,238.29,238.67,17300.0,225.321,225.3304,224.2388,224.5964,17300.0
2019-10-02 13:00:00,238.81,239.73,238.64,239.73,20866.0,224.7282,225.5939,224.5682,225.5939,20866.0
2019-10-02 13:30:00,239.61,239.72,238.86,239.23,29023.0,225.481,225.5845,224.7752,225.1234,29023.0
2019-10-02 14:00:00,239.14,240.39,238.98,240.24,24668.0,225.0387,226.215,224.8881,226.0738,24668.0
2019-10-02 14:30:00,240.24,240.79,239.92,240.55,19399.0,226.0738,226.5914,225.7727,226.3655,19399.0
2019-10-02 15:00:00,240.58,240.95,240.12,240.53,23971.0,226.3938,226.742,225.9609,226.3467,23971.0
2019-10-02 15:30:00,240.59,241.0,239.85,240.29,75696.0,226.4032,226.789,225.7068,226.1209,75696.0
2019-10-03 09:30:00,240.99,241.51,240.35,241.42,32381.0,226.7796,227.2689,226.1773,227.1842,32381.0
2019-10-03 10:00:00,241.34,241.84,238.54,241.78,86891.0,227.109,227.5795,224.4741,227.523,86891.0
2019-10-03 10:30:00,241.59,241.88,239.66,240.8,22330.0,227.3442,227.6171,225.528,226.6008,22330.0
2019-10-03 11:00:00,240.52,242.83,240.52,242.13,46474.0,226.3373,228.5111,226.3373,227.8524,46474.0
2019-10-03 11:30:00,242.2,243.25,242.06,242.64,29623.0,227.9183,228.9063,227.7865,228.3323,29623.0
2019-10-03 12:00:00,243.08,243.3,242.67,243.3,3429.0,228.7464,228.9534,228.3605,228.9534,3429.0
2019-10-03 12:30:00,243.17,243.7,242.85,243.69,3134.0,228.8311,229.3298,228.5299,229.3204,3134.0
2019-10-03 13:00:00,243.72,243.76,243.18,243.53,9954.0,229.3486,229.3863,228.8405,229.1698,9954.0
2019-10-03 13:30:00,243.37,244.63,243.31,244.14,10497.0,229.0193,230.205,228.9628,229.7439,10497.0
2019-10-03 14:00:00,244.34,244.88,244.11,244.77,20703.0,229.9321,230.4402,229.7156,230.3367,20703.0
2019-10-03 14:30:00,244.71,244.71,244.24,244.34,5915.0,230.2802,230.2802,229.838,229.9321,5915.0
2019-10-03 15:00:00,244.42,244.45,243.51,243.95,14605.0,230.0073,230.0356,229.151,229.5651,14605.0
2019-10-03 15:30:00,243.9,244.6,243.2,244.36,64050.0,229.518,230.1767,228.8593,229.9509,64050.0
2019-10-04 09:30:00,244.65,245.49,244.18,244.82,68406.0,230.2238,231.0143,229.7815,230.3838,68406.0
2019-10-04 10:00:00,244.78,245.14,244.2,244.75,41593.0,230.3461,230.6849,229.8003,230.3179,41593.0
2019-10-04 10:30:00,244.39,244.94,244.22,244.68,29303.0,229.9791,230.4967,229.8191,230.252,29303.0
2019-10-04 11:00:00,244.46,245.28,244.46,245.04,19392.0,230.045,230.8166,230.045,230.5908,19392.0
2019-10-04 11:30:00,244.87,245.99,244.72,245.64,48532.0,230.4308,231.4848,230.2897,231.1554,48532.0
2019-10-04 12:00:00,245.59,245.92,245.27,245.44,7775.0,231.1084,231.4189,230.8072,230.9672,7775.0
2019-10-04 12:30:00,245.43,245.53,245.08,245.41,5211.0,230.9578,231.0519,230.6284,230.939,5211.0
2019-10-04 13:00:00,245.41,245.55,245.13,245.26,9553.0,230.939,231.0707,230.6755,230.7978,9553.0
2019-10-04 13:30:00,245.26,245.66,244.86,245.3,7717.0,230.7978,231.1742,230.4214,230.8355,7717.0
2019-10-04 14:00:00,245.04,245.29,244.65,245.2,8305.0,230.5908,230.826,230.2238,230.7414,8305.0
2019-10-04 14:30:00,245.23,245.38,245.12,245.17,12200.0,230.7696,230.9107,230.6661,230.7131,12200.0
2019-10-04 15:00:00,245.18,245.32,244.92,245.19,15278.0,230.7225,230.8543,230.4779,230.7319,15278.0
2019-10-04 15:30:00,245.14,246.36,245.14,246.04,79322.0,230.6849,231.833,230.6849,231.5318,79322.0
2019-10-07 09:30:00,247.38,248.92,247.27,248.64,72402.0,232.7928,234.242,232.6893,233.9785,72402.0
2019-10-07 10:00:00,248.52,248.72,247.9,248.38,30143.0,233.8656,234.0538,233.2821,233.7338,30143.0
2019-10-07 10:30:00,248.32,248.73,248.22,248.33,49631.0,233.6774,234.0632,233.5833,233.6868,49631.0
2019-10-07 11:00:00,248.34,248.6,247.85,247.9,18342.0,233.6962,233.9409,233.2351,233.2821,18342.0
2019-10-07 11:30:00,247.89,248.69,247.88,248.53,17861.0,233.2727,234.0256,233.2633,233.875,17861.0
2019-10-07 12:00:00,248.38,248.55,248.18,248.19,9298.0,233.7338,233.8938,233.5456,233.555,9298.0
2019-10-07 12:30:00,248.12,248.18,247.71,247.86,8163.0,233.4892,233.5456,233.1033,233.2445,8163.0
2019-10-07 13:00:00,247.81,247.98,247.35,247.96,22266.0,233.1975,233.3574,232.7646,233.3386,22266.0
2019-10-07 13:30:00,247.85,249.41,247.85,249.31,12840.0,233.2351,234.7031,233.2351,234.609,12840.0
2019-10-07 14:00:00,249.43,249.43,247.97,248.18,15722.0,234.7219,234.7219,233.348,233.5456,15722.0
2019-10-07 14:30:00,248.05,248.05,247.24,247.7,18020.0,233.4233,233.4233,232.6611,233.0939,18020.0
2019-10-07 15:00:00,247.71,248.15,247.45,248.06,20383.0,233.1033,233.5174,232.8587,233.4327,20383.0
2019-10-07 15:30:00,248.0,248.12,247.18,247.38,50834.0,233.3762,233.4892,232.6046,232.7928,50834.0
2019-10-08 09:30:00,244.19,245.01,242.33,242.43,57723.0,229.7909,230.5626,228.0406,228.1347,57723.0
2019-10-08 10:00:00,242.41,242.49,241.51,241.98,33022.0,228.1159,228.1912,227.2689,227.7112,33022.0
2019-10-08 10:30:00,241.82,242.82,241.62,242.82,35819.0,227.5607,228.5017,227.3725,228.5017,35819.0
2019-10-08 11:00:00,242.79,243.76,242.62,242.79,57357.0,228.4735,229.3863,228.3135,228.4735,57357.0
2019-10-08 11:30:00,242.87,243.15,241.88,242.81,41824.0,228.5487,228.8122,227.6171,228.4923,41824.0
2019-10-08 12:00:00,242.81,244.42,242.65,244.07,10438.0,228.4923,230.0073,228.3417,229.678,10438.0
2019-10-08 12:30:00,244.18,245.44,244.14,244.42,8967.0,229.7815,230.9672,229.7439,230.0073,8967.0
2019-10-08 13:00:00,244.44,244.91,244.07,244.91,6593.0,230.0262,230.4685,229.678,230.4685,6593.0
2019-10-08 13:30:00,244.88,245.49,244.61,245.0,16282.0,230.4402,231.0143,230.1861,230.5531,16282.0
2019-10-08 14:00:00,244.9,245.0,244.37,244.65,12342.0,230.459,230.5531,229.9603,230.2238,12342.0
2019-10-08 14:30:00,244.77,245.6,242.97,243.86,15349.0,230.3367,231.1178,228.6429,229.4804,15349.0
2019-10-08 15:00:00,243.73,244.12,243.0,243.49,18887.0,229.358,229.725,228.6711,229.1322,18887.0
2019-10-08 15:30:00,243.51,243.6,242.13,242.3,51160.0,229.151,229.2357,227.8524,228.0124,51160.0
2019-10-09 09:30:00,245.56,246.06,244.84,245.68,54626.0,231.0801,231.5506,230.4026,231.1931,54626.0
2019-10-09 10:00:00,245.63,246.38,245.34,246.34,46289.0,231.146,231.8518,230.8731,231.8141,46289.0
2019-10-09 10:30:00,246.35,246.61,246.1,246.61,10629.0,231.8235,232.0682,231.5883,232.0682,10629.0
2019-10-09 11:00:00,246.73,246.77,245.93,246.24,18460.0,232.1811,232.2188,231.4283,231.72,18460.0
2019-10-09 11:30:00,246.12,247.22,245.98,246.73,18407.0,231.6071,232.6422,231.4754,232.1811,18407.0
2019-10-09 12:00:00,246.56,247.3,246.55,246.97,4066.0,232.0212,232.7175,232.0117,232.407,4066.0
2019-10-09 12:30:00,246.85,247.57,246.85,247.46,17943.0,232.2941,232.9716,232.2941,232.8681,17943.0
2019-10-09 13:00:00,247.7,247.8,247.3,247.46,4853.0,233.0939,233.188,232.7175,232.8681,4853.0
2019-10-09 13:30:00,247.42,247.61,247.0,247.13,9292.0,232.8304,233.0092,232.4352,232.5575,9292.0
2019-10-09 14:00:00,247.06,247.74,246.79,247.58,6617.0,232.4917,233.1316,232.2376,232.981,6617.0
2019-10-09 14:30:00,247.49,247.95,247.21,247.46,5746.0,232.8963,233.3292,232.6328,232.8681,5746.0
2019-10-09 15:00:00,247.71,247.74,247.19,247.46,10492.0,233.1033,233.1316,232.614,232.8681,10492.0
2019-10-09 15:30:00,247.45,247.64,245.94,246.28,64376.0,232.8587,233.0375,231.4377,231.7577,64376.0
2019-10-10 09:30:00,249.14,250.49,248.38,250.38,148326.0,234.449,235.7194,233.7338,235.6159,148326.0
2019-10-10 10:00:00,250.34,251.28,249.89,251.08,62427.0,235.5783,236.4628,235.1548,236.2746,62427.0
2019-10-10 10:30:00,251.17,253.46,251.03,253.31,54184.0,236.3593,238.5143,236.2276,238.3731,54184.0
2019-10-10 11:00:00,253.37,253.95,252.86,253.78,59101.0,238.4296,238.9754,237.9497,238.8154,59101.0
2019-10-10 11:30:00,253.75,254.24,252.84,253.16,38182.0,238.7872,239.2483,237.9308,238.232,38182.0
2019-10-10 12:00:00,253.0,253.3,252.55,252.55,27266.0,238.0814,238.3637,237.6579,237.6579,27266.0
2019-10-10 12:30:00,252.54,252.9,251.96,252.75,27933.0,237.6485,237.9873,237.1027,237.8462,27933.0
2019-10-10 13:00:00,252.8,252.8,252.23,252.24,10524.0,237.8932,237.8932,237.3568,237.3662,10524.0
2019-10-10 13:30:00,252.0,252.35,251.35,252.17,32016.0,237.1404,237.4697,236.5287,237.3004,32016.0
2019-10-10 14:00:00,252.0,252.05,250.35,251.38,18240.0,237.1404,237.1874,235.5877,236.5569,18240.0
2019-10-10 14:30:00,251.34,251.89,251.2,251.31,16857.0,236.5193,237.0369,236.3876,236.4911,16857.0
2019-10-10 15:00:00,251.25,251.97,250.85,251.74,29909.0,236.4346,237.1121,236.0582,236.8957,29909.0
2019-10-10 15:30:00,251.8,252.12,251.14,251.48,75919.0,236.9522,237.2533,236.3311,236.651,75919.0
2019-10-11 09:30:00,258.39,259.13,257.74,258.68,116770.0,243.1536,243.8499,242.5419,243.4265,116770.0
2019-10-11 10:00:00,258.74,259.57,258.69,259.3,51434.0,243.4829,244.264,243.4359,244.0099,51434.0
2019-10-11 10:30:00,259.33,259.64,258.86,259.3,53263.0,244.0382,244.3299,243.5959,244.0099,53263.0
2019-10-11 11:00:00,259.29,260.52,259.28,260.52,69004.0,244.0005,245.158,243.9911,245.158,69004.0
2019-10-11 11:30:00,260.49,261.05,260.18,260.44,89944.0,245.1298,245.6567,244.838,245.0827,89944.0
2019-10-11 12:00:00,260.28,260.49,259.23,260.39,14108.0,244.9321,245.1298,243.9441,245.0356,14108.0
2019-10-11 12:30:00,260.39,260.97,259.45,260.8,41508.0,245.0356,245.5814,244.1511,245.4215,41508.0
2019-10-11 13:00:00,260.98,261.59,260.5,261.46,23878.0,245.5909,246.1649,245.1392,246.0426,23878.0
2019-10-11 13:30:00,260.97,261.79,260.79,261.48,28726.0,245.5814,246.3531,245.4121,246.0614,28726.0
2019-10-11 14:00:00,261.53,261.53,260.76,261.19,20828.0,246.1084,246.1084,245.3838,245.7885,20828.0
2019-10-11 14:30:00,261.28,261.67,261.08,261.36,25020.0,245.8732,246.2402,245.685,245.9485,25020.0
2019-10-11 15:00:00,261.41,261.99,261.11,261.87,24655.0,245.9955,246.5413,245.7132,246.4284,24655.0
2019-10-11 15:30:00,261.91,262.46,260.0,260.0,146732.0,246.466,246.9836,244.6686,244.6686,146732.0
2019-10-14 09:30:00,259.85,260.98,259.58,260.44,57514.0,244.5275,245.5909,244.2734,245.0827,57514.0
2019-10-14 10:00:00,260.35,261.12,260.33,260.48,85693.0,244.998,245.7226,244.9792,245.1203,85693.0
2019-10-14 10:30:00,260.64,261.08,260.12,260.34,44178.0,245.2709,245.685,244.7816,244.9886,44178.0
2019-10-14 11:00:00,260.47,260.47,259.31,259.39,92883.0,245.1109,245.1109,244.0193,244.0946,92883.0
2019-10-14 11:30:00,259.32,261.01,259.09,260.85,53410.0,244.0287,245.6191,243.8123,245.4685,53410.0
2019-10-14 12:00:00,260.96,261.19,260.51,260.57,9882.0,245.572,245.7885,245.1486,245.205,9882.0
2019-10-14 12:30:00,260.47,260.67,260.27,260.27,7624.0,245.1109,245.2991,244.9227,244.9227,7624.0
2019-10-14 13:00:00,260.47,260.79,260.04,260.16,8761.0,245.1109,245.4121,244.7063,244.8192,8761.0
2019-10-14 13:30:00,260.26,260.87,260.07,260.77,13906.0,244.9133,245.4873,244.7345,245.3932,13906.0
2019-10-14 14:00:00,260.85,261.47,260.85,261.16,17086.0,245.4685,246.052,245.4685,245.7602,17086.0
2019-10-14 14:30:00,261.28,261.41,260.86,261.41,12009.0,245.8732,245.9955,245.4779,245.9955,12009.0
2019-10-14 15:00:00,261.39,261.85,261.18,261.68,29170.0,245.9767,246.4096,245.7791,246.2496,29170.0
2019-10-14 15:30:00,261.69,262.0,261.28,261.61,94412.0,246.259,246.5507,245.8732,246.1837,94412.0
2019-10-15 09:30:00,263.44,263.45,263.01,263.23,96866.0,247.9058,247.9152,247.5012,247.7082,96866.0
2019-10-15 10:00:00,263.18,267.05,263.18,266.77,129755.0,247.6611,251.3029,247.6611,251.0394,129755.0
2019-10-15 10:30:00,266.66,267.99,266.18,267.84,126396.0,250.9359,252.1875,250.4842,252.0463,126396.0
2019-10-15 11:00:00,267.81,268.6,267.41,267.92,65500.0,252.0181,252.7615,251.6417,252.1216,65500.0
2019-10-15 11:30:00,268.05,269.01,267.88,269.01,55279.0,252.244,253.1474,252.084,253.1474,55279.0
2019-10-15 12:00:00,269.21,269.39,267.49,267.49,32035.0,253.3356,253.5049,251.717,251.717,32035.0
2019-10-15 12:30:00,267.73,268.92,267.57,268.31,33458.0,251.9428,253.0627,251.7923,252.4886,33458.0
2019-10-15 13:00:00,268.4,269.25,268.4,268.85,56410.0,252.5733,253.3732,252.5733,252.9968,56410.0
2019-10-15 13:30:00,268.88,269.36,268.31,269.31,55640.0,253.025,253.4767,252.4886,253.4297,55640.0
2019-10-15 14:00:00,269.31,269.33,268.32,268.46,23993.0,253.4297,253.4485,252.498,252.6298,23993.0
2019-10-15 14:30:00,268.45,268.7,267.5,267.6,37842.0,252.6204,252.8556,251.7264,251.8205,37842.0
2019-10-15 15:00:00,267.57,267.81,266.97,267.11,43930.0,251.7923,252.0181,251.2276,251.3594,43930.0
2019-10-15 15:30:00,267.25,267.74,267.1,267.56,112358.0,251.4911,251.9522,251.35,251.7829,112358.0
2019-10-16 09:30:00,260.24,260.6,256.83,259.67,239214.0,244.8945,245.2333,241.6856,244.3581,239214.0
2019-10-16 10:00:00,259.57,260.29,258.0,260.24,106007.0,244.264,244.9415,242.7866,244.8945,106007.0
2019-10-16 10:30:00,260.33,260.7,259.11,259.28,51869.0,244.9792,245.3274,243.8311,243.9911,51869.0
2019-10-16 11:00:00,259.41,259.72,257.74,257.99,43391.0,244.1134,244.4052,242.5419,242.7772,43391.0
2019-10-16 11:30:00,257.94,258.16,256.57,256.87,43345.0,242.7301,242.9371,241.4409,241.7232,43345.0
2019-10-16 12:00:00,256.75,256.83,255.7,255.91,56208.0,241.6103,241.6856,240.6222,240.8198,56208.0
2019-10-16 12:30:00,255.92,256.91,255.3,255.45,52359.0,240.8292,241.7609,240.2458,240.3869,52359.0
2019-10-16 13:00:00,255.45,255.59,253.89,253.99,53812.0,240.3869,240.5187,238.9189,239.013,53812.0
2019-10-16 13:30:00,254.05,255.11,253.62,253.62,45626.0,239.0695,240.067,238.6649,238.6649,45626.0
2019-10-16 14:00:00,253.83,254.88,253.53,254.54,48475.0,238.8625,239.8506,238.5802,239.5306,48475.0
2019-10-16 14:30:00,254.47,255.33,254.32,254.92,76750.0,239.4647,240.274,239.3236,239.8882,76750.0
2019-10-16 15:00:00,254.92,255.05,254.33,254.52,77921.0,239.8882,240.0105,239.333,239.5118,77921.0
2019-10-16 15:30:00,254.51,255.16,254.44,254.52,141465.0,239.5024,240.114,239.4365,239.5118,141465.0
2019-10-17 09:30:00,256.2,257.17,254.91,255.9,185962.0,241.0927,242.0055,239.8788,240.8104,185962.0
2019-10-17 10:00:00,255.98,256.05,255.06,255.14,67925.0,240.8857,240.9516,240.0199,240.0952,67925.0
2019-10-17 10:30:00,255.23,255.74,254.67,255.65,73094.0,240.1799,240.6598,239.6529,240.5752,73094.0
2019-10-17 11:00:00,255.58,255.58,254.69,254.71,116043.0,240.5093,240.5093,239.6718,239.6906,116043.0
2019-10-17 11:30:00,254.89,254.89,254.08,254.34,34633.0,239.86,239.86,239.0977,239.3424,34633.0
2019-10-17 12:00:00,254.34,254.34,253.31,253.46,33350.0,239.3424,239.3424,238.3731,238.5143,33350.0
2019-10-17 12:30:00,253.77,253.94,253.26,253.54,50904.0,238.806,238.966,238.3261,238.5896,50904.0
2019-10-17 13:00:00,253.59,254.28,253.38,254.2,14165.0,238.6366,239.2859,238.439,239.2107,14165.0
2019-10-17 13:30:00,254.33,254.64,254.17,254.38,36700.0,239.333,239.6247,239.1824,239.38,36700.0
2019-10-17 14:00:00,254.31,254.57,253.84,254.15,6863.0,239.3142,239.5588,238.8719,239.1636,6863.0
2019-10-17 14:30:00,254.05,254.35,253.97,254.28,13154.0,239.0695,239.3518,238.9942,239.2859,13154.0
2019-10-17 15:00:00,254.19,254.24,253.61,253.81,45282.0,239.2012,239.2483,238.6554,238.8437,45282.0
2019-10-17 15:30:00,253.84,254.07,253.52,253.82,98176.0,238.8719,239.0883,238.5708,238.8531,98176.0
2019-10-18 09:30:00,253.99,255.3,253.64,254.34,96019.0,239.013,240.2458,238.6837,239.3424,96019.0
2019-10-18 10:00:00,254.26,254.63,253.82,254.25,64011.0,239.2671,239.6153,238.8531,239.2577,64011.0
2019-10-18 10:30:00,254.2,254.24,253.2,253.67,41231.0,239.2107,239.2483,238.2696,238.7119,41231.0
2019-10-18 11:00:00,253.73,254.13,253.54,254.02,32286.0,238.7684,239.1448,238.5896,239.0413,32286.0
2019-10-18 11:30:00,254.05,254.54,253.16,253.21,26733.0,239.0695,239.5306,238.232,238.279,26733.0
2019-10-18 12:00:00,253.25,253.56,252.33,252.9,36876.0,238.3167,238.6084,237.4509,237.9873,36876.0
2019-10-18 12:30:00,252.65,253.49,252.56,253.21,18356.0,237.7521,238.5425,237.6674,238.279,18356.0
2019-10-18 13:00:00,253.34,254.28,253.25,253.71,19968.0,238.4014,239.2859,238.3167,238.7495,19968.0
2019-10-18 13:30:00,253.7,254.07,253.47,253.8,28168.0,238.7401,239.0883,238.5237,238.8342,28168.0
2019-10-18 14:00:00,253.99,254.18,253.66,254.15,12403.0,239.013,239.1918,238.7025,239.1636,12403.0
2019-10-18 14:30:00,254.2,254.71,253.96,254.69,9759.0,239.2107,239.6906,238.9848,239.6718,9759.0
2019-10-18 15:00:00,254.67,254.88,254.43,254.61,34659.0,239.6529,239.8506,239.4271,239.5965,34659.0
2019-10-18 15:30:00,254.6,254.84,254.3,254.31,61466.0,239.5871,239.8129,239.3048,239.3142,61466.0
2019-10-21 09:30:00,258.0,258.18,257.1,257.83,107729.0,242.7866,242.956,241.9397,242.6266,107729.0
2019-10-21 10:00:00,257.85,259.24,257.69,259.12,49333.0,242.6454,243.9535,242.4949,243.8405,49333.0
2019-10-21 10:30:00,259.11,260.35,259.0,259.93,93760.0,243.8311,244.998,243.7276,244.6028,93760.0
2019-10-21 11:00:00,259.94,260.14,259.56,259.73,53655.0,244.6122,244.8004,244.2546,244.4146,53655.0
2019-10-21 11:30:00,259.76,260.9,259.47,260.37,39408.0,244.4428,245.5156,244.1699,245.0168,39408.0
2019-10-21 12:00:00,260.38,260.89,260.32,260.75,7208.0,245.0262,245.5062,244.9698,245.3744,7208.0
2019-10-21 12:30:00,261.0,261.0,260.24,260.45,16139.0,245.6097,245.6097,244.8945,245.0921,16139.0
2019-10-21 13:00:00,260.47,260.47,259.84,260.0,11398.0,245.1109,245.1109,244.5181,244.6686,11398.0
2019-10-21 13:30:00,260.14,260.16,259.42,259.45,15726.0,244.8004,244.8192,244.1228,244.1511,15726.0
2019-10-21 14:00:00,259.5,260.18,259.28,259.93,46652.0,244.1981,244.838,243.9911,244.6028,46652.0
2019-10-21 14:30:00,259.83,260.31,259.51,259.68,32714.0,244.5087,244.9604,244.2075,244.3675,32714.0
2019-10-21 15:00:00,259.63,260.18,259.55,260.09,19997.0,244.3205,244.838,244.2452,244.7533,19997.0
2019-10-21 15:30:00,260.09,260.63,259.95,260.38,63801.0,244.7533,245.2615,244.6216,245.0262,63801.0
2019-10-22 09:30:00,258.81,260.27,258.81,259.67,98751.0,243.5488,244.9227,243.5488,244.3581,98751.0
2019-10-22 10:00:00,259.68,259.8,258.3,258.42,95334.0,244.3675,244.4804,243.0689,243.1818,95334.0
2019-10-22 10:30:00,258.54,258.75,257.85,257.85,18974.0,243.2947,243.4924,242.6454,242.6454,18974.0
2019-10-22 11:00:00,257.77,258.05,257.15,257.47,22095.0,242.5701,242.8336,241.9867,242.2878,22095.0
2019-10-22 11:30:00,257.42,258.4,257.07,257.22,20422.0,242.2408,243.163,241.9114,242.0526,20422.0
2019-10-22 12:00:00,257.34,257.53,257.12,257.32,11612.0,242.1655,242.3443,241.9585,242.1467,11612.0
2019-10-22 12:30:00,257.32,257.54,257.08,257.36,6686.0,242.1467,242.3537,241.9208,242.1843,6686.0
2019-10-22 13:00:00,257.35,257.4,256.8,256.8,8562.0,242.1749,242.222,241.6573,241.6573,8562.0
2019-10-22 13:30:00,256.83,257.34,256.78,257.12,60817.0,241.6856,242.1655,241.6385,241.9585,60817.0
2019-10-22 14:00:00,257.22,257.87,256.6,257.0,19561.0,242.0526,242.6642,241.4691,241.8455,19561.0
2019-10-22 14:30:00,256.79,256.91,255.38,255.48,22802.0,241.6479,241.7609,240.3211,240.4152,22802.0
2019-10-22 15:00:00,255.62,255.76,255.07,255.58,30817.0,240.5469,240.6787,240.0294,240.5093,30817.0
2019-10-22 15:30:00,255.59,255.81,255.11,255.29,169924.0,240.5187,240.7257,240.067,240.2364,169924.0
2019-10-23 09:30:00,254.85,255.85,253.72,255.35,63365.0,239.8223,240.7634,238.759,240.2928,63365.0
2019-10-23 10:00:00,255.3,255.35,254.21,254.34,20318.0,240.2458,240.2928,239.2201,239.3424,20318.0
2019-10-23 10:30:00,254.35,254.66,253.58,254.46,17942.0,239.3518,239.6435,238.6272,239.4553,17942.0
2019-10-23 11:00:00,254.54,255.65,254.54,255.47,26525.0,239.5306,240.5752,239.5306,240.4058,26525.0
2019-10-23 11:30:00,255.68,256.26,255.41,256.05,13195.0,240.6034,241.1492,240.3493,240.9516,13195.0
2019-10-23 12:00:00,256.13,256.34,255.95,256.17,5210.0,241.0268,241.2245,240.8575,241.0645,5210.0
2019-10-23 12:30:00,256.08,257.2,256.08,256.96,12361.0,240.9798,242.0338,240.9798,241.8079,12361.0
2019-10-23 13:00:00,257.02,257.14,256.49,256.82,16695.0,241.8644,241.9773,241.3656,241.6762,16695.0
2019-10-23 13:30:00,256.82,257.33,256.75,256.89,44319.0,241.6762,242.1561,241.6103,241.742,44319.0
2019-10-23 14:00:00,256.97,256.97,256.09,256.36,13466.0,241.8173,241.8173,240.9892,241.2433,13466.0
2019-10-23 14:30:00,256.35,256.67,256.2,256.57,21569.0,241.2339,241.535,241.0927,241.4409,21569.0
2019-10-23 15:00:00,256.56,257.07,256.47,257.07,30338.0,241.4315,241.9114,241.3468,241.9114,30338.0
2019-10-23 15:30:00,257.08,257.95,256.99,257.75,88915.0,241.9208,242.7395,241.8361,242.5513,88915.0
2019-10-24 09:30:00,260.76,262.26,260.64,261.52,70883.0,245.3838,246.7954,245.2709,246.099,70883.0
2019-10-24 10:00:00,261.59,262.48,261.47,262.25,56535.0,246.1649,247.0024,246.052,246.786,56535.0
2019-10-24 10:30:00,262.12,263.25,261.91,263.25,32038.0,246.6636,247.727,246.466,247.727,32038.0
2019-10-24 11:00:00,263.31,263.48,263.03,263.22,30255.0,247.7835,247.9434,247.52,247.6988,30255.0
2019-10-24 11:30:00,263.59,263.87,263.19,263.34,39852.0,248.047,248.3104,247.6705,247.8117,39852.0
2019-10-24 12:00:00,263.33,263.49,262.05,262.32,12596.0,247.8023,247.9529,246.5978,246.8518,12596.0
2019-10-24 12:30:00,262.37,262.94,262.35,262.57,8023.0,246.8989,247.4353,246.8801,247.0871,8023.0
2019-10-24 13:00:00,262.54,263.68,262.54,263.68,4200.0,247.0589,248.1316,247.0589,248.1316,4200.0
2019-10-24 13:30:00,263.46,263.46,262.83,262.88,10901.0,247.9246,247.9246,247.3318,247.3788,10901.0
2019-10-24 14:00:00,262.83,263.36,262.83,263.0,10281.0,247.3318,247.8305,247.3318,247.4917,10281.0
2019-10-24 14:30:00,263.4,263.47,262.98,263.28,9158.0,247.8682,247.934,247.4729,247.7552,9158.0
2019-10-24 15:00:00,263.23,264.39,263.09,264.0,32389.0,247.7082,248.7998,247.5764,248.4328,32389.0
2019-10-24 15:30:00,264.07,265.48,263.96,264.83,114343.0,248.4987,249.8255,248.3951,249.2138,114343.0
2019-10-25 09:30:00,262.4,263.1,261.88,262.1,57804.0,246.9271,247.5858,246.4378,246.6448,57804.0
2019-10-25 10:00:00,262.2,262.98,262.2,262.73,37153.0,246.7389,247.4729,246.7389,247.2377,37153.0
2019-10-25 10:30:00,262.8,263.71,262.8,263.66,18354.0,247.3035,248.1599,247.3035,248.1128,18354.0
2019-10-25 11:00:00,263.64,263.64,263.1,263.36,19843.0,248.094,248.094,247.5858,247.8305,19843.0
2019-10-25 11:30:00,263.52,264.56,263.47,263.93,8867.0,247.9811,248.9598,247.934,248.3669,8867.0
2019-10-25 12:00:00,263.94,264.35,263.78,264.21,3000.0,248.3763,248.7621,248.2258,248.6304,3000.0
2019-10-25 12:30:00,264.37,264.37,263.71,263.71,5189.0,248.781,248.781,248.1599,248.1599,5189.0
2019-10-25 13:00:00,263.81,264.45,263.81,264.34,3712.0,248.254,248.8562,248.254,248.7527,3712.0
2019-10-25 13:30:00,264.49,264.7,264.02,264.27,7688.0,248.8939,249.0915,248.4516,248.6869,7688.0
2019-10-25 14:00:00,264.36,264.58,263.56,264.33,4113.0,248.7716,248.9786,248.0187,248.7433,4113.0
2019-10-25 14:30:00,264.56,264.56,263.74,263.79,10617.0,248.9598,248.9598,248.1881,248.2352,10617.0
2019-10-25 15:00:00,263.88,263.94,263.36,263.5,13686.0,248.3199,248.3763,247.8305,247.9623,13686.0
2019-10-25 15:30:00,263.5,264.18,263.31,263.98,57349.0,247.9623,248.6022,247.7835,248.414,57349.0
2019-10-28 09:30:00,267.39,267.59,266.37,266.8,87471.0,251.6229,251.8111,250.663,251.0677,87471.0
2019-10-28 10:00:00,266.87,267.54,266.77,267.31,29839.0,251.1335,251.764,251.0394,251.5476,29839.0
2019-10-28 10:30:00,267.43,267.66,267.14,267.28,15428.0,251.6605,251.877,251.3876,251.5194,15428.0
2019-10-28 11:00:00,267.27,267.91,267.22,267.91,22081.0,251.51,252.1122,251.4629,252.1122,22081.0
2019-10-28 11:30:00,268.0,268.36,267.84,268.06,27430.0,252.1969,252.5357,252.0463,252.2534,27430.0
2019-10-28 12:00:00,268.02,268.1,267.39,267.79,28778.0,252.2157,252.291,251.6229,251.9993,28778.0
2019-10-28 12:30:00,267.77,267.84,266.54,266.54,12814.0,251.9805,252.0463,250.823,250.823,12814.0
2019-10-28 13:00:00,266.65,267.17,266.54,266.96,9163.0,250.9265,251.4159,250.823,251.2182,9163.0
2019-10-28 13:30:00,266.96,267.24,266.72,266.77,16918.0,251.2182,251.4817,250.9924,251.0394,16918.0
2019-10-28 14:00:00,267.0,267.23,266.47,266.73,16247.0,251.2559,251.4723,250.7571,251.0018,16247.0
2019-10-28 14:30:00,266.76,266.82,266.51,266.56,14381.0,251.03,251.0865,250.7948,250.8418,14381.0
2019-10-28 15:00:00,266.58,266.8,266.41,266.48,27494.0,250.8606,251.0677,250.7007,250.7665,27494.0
2019-10-28 15:30:00,266.39,266.78,265.88,266.38,84407.0,250.6818,251.0489,250.2019,250.6724,84407.0
2019-10-29 09:30:00,269.08,269.26,267.45,267.45,46696.0,253.2132,253.3826,251.6793,251.6793,46696.0
2019-10-29 10:00:00,267.64,267.65,266.63,266.74,11967.0,251.8581,251.8676,250.9077,251.0112,11967.0
2019-10-29 10:30:00,266.82,267.43,266.61,266.86,17313.0,251.0865,251.6605,250.8889,251.1241,17313.0
2019-10-29 11:00:00,266.75,266.82,265.84,266.13,9976.0,251.0206,251.0865,250.1643,250.4372,9976.0
2019-10-29 11:30:00,266.13,266.18,265.08,265.37,31584.0,250.4372,250.4842,249.4491,249.722,31584.0
2019-10-29 12:00:00,265.19,265.93,264.99,265.32,23251.0,249.5526,250.249,249.3644,249.6749,23251.0
2019-10-29 12:30:00,265.43,266.25,265.43,265.99,38555.0,249.7785,250.5501,249.7785,250.3054,38555.0
2019-10-29 13:00:00,266.0,266.28,265.78,266.1,13349.0,250.3148,250.5783,250.1078,250.4089,13349.0
2019-10-29 13:30:00,266.02,266.19,265.89,266.01,5792.0,250.3337,250.4936,250.2113,250.3243,5792.0
2019-10-29 14:00:00,265.95,266.03,264.84,265.12,61416.0,250.2678,250.3431,249.2232,249.4867,61416.0
2019-10-29 14:30:00,265.09,265.66,264.95,265.1,10997.0,249.4585,249.9949,249.3268,249.4679,10997.0
2019-10-29 15:00:00,264.95,265.43,264.95,264.99,14468.0,249.3268,249.7785,249.3268,249.3644,14468.0
2019-10-29 15:30:00,265.11,265.11,264.24,264.7,52906.0,249.4773,249.4773,248.6586,249.0915,52906.0
2019-10-30 09:30:00,263.16,263.32,261.88,262.46,51099.0,247.6423,247.7929,246.4378,246.9836,51099.0
2019-10-30 10:00:00,262.37,263.11,261.08,262.98,46984.0,246.8989,247.5953,245.685,247.4729,46984.0
2019-10-30 10:30:00,262.86,263.4,262.63,262.84,20802.0,247.36,247.8682,247.1436,247.3412,20802.0
2019-10-30 11:00:00,262.87,263.79,262.75,263.47,11926.0,247.3694,248.2352,247.2565,247.934,11926.0
2019-10-30 11:30:00,263.43,263.62,263.22,263.43,17971.0,247.8964,248.0752,247.6988,247.8964,17971.0
2019-10-30 12:00:00,263.45,264.36,263.44,264.36,11460.0,247.9152,248.7716,247.9058,248.7716,11460.0
2019-10-30 12:30:00,264.3,264.7,263.86,263.86,15945.0,248.7151,249.0915,248.301,248.301,15945.0
2019-10-30 13:00:00,263.97,264.24,263.97,264.08,3064.0,248.4045,248.6586,248.4045,248.5081,3064.0
2019-10-30 13:30:00,264.16,264.62,263.63,263.63,10785.0,248.5833,249.0162,248.0846,248.0846,10785.0
2019-10-30 14:00:00,263.67,264.82,263.2,264.56,7522.0,248.1222,249.2044,247.68,248.9598,7522.0
2019-10-30 14:30:00,264.21,265.44,263.78,265.43,9207.0,248.6304,249.7879,248.2258,249.7785,9207.0
2019-10-30 15:00:00,265.43,266.02,265.06,265.59,19655.0,249.7785,250.3337,249.4303,249.929,19655.0
2019-10-30 15:30:00,265.73,265.93,265.1,265.65,72583.0,250.0608,250.249,249.4679,249.9855,72583.0
2019-10-31 09:30:00,265.3,265.3,262.48,262.61,120229.0,249.6561,249.6561,247.0024,247.1247,120229.0
2019-10-31 10:00:00,262.67,262.73,261.72,261.96,37133.0,247.1812,247.2377,246.2872,246.5131,37133.0
2019-10-31 10:30:00,261.94,262.96,261.8,262.66,37214.0,246.4943,247.4541,246.3625,247.1718,37214.0
2019-10-31 11:00:00,262.63,263.08,262.48,262.8,28895.0,247.1436,247.567,247.0024,247.3035,28895.0
2019-10-31 11:30:00,262.75,263.28,262.62,262.91,18660.0,247.2565,247.7552,247.1342,247.4071,18660.0
2019-10-31 12:00:00,262.94,263.01,262.14,262.76,24570.0,247.4353,247.5012,246.6825,247.2659,24570.0
2019-10-31 12:30:00,262.57,262.69,261.91,262.31,12123.0,247.0871,247.2,246.466,246.8424,12123.0
2019-10-31 13:00:00,262.23,262.55,262.11,262.55,6160.0,246.7672,247.0683,246.6542,247.0683,6160.0
2019-10-31 13:30:00,262.66,262.96,262.29,262.57,6921.0,247.1718,247.4541,246.8236,247.0871,6921.0
2019-10-31 14:00:00,262.64,262.64,261.91,262.1,5653.0,247.153,247.153,246.466,246.6448,5653.0
2019-10-31 14:30:00,262.21,262.39,261.57,261.57,13968.0,246.7483,246.9177,246.1461,246.1461,13968.0
2019-10-31 15:00:00,261.76,262.2,261.32,261.78,26122.0,246.3249,246.7389,245.9108,246.3437,26122.0
2019-10-31 15:30:00,261.77,262.24,261.43,261.84,109684.0,246.3343,246.7766,246.0143,246.4001,109684.0
2019-11-01 09:30:00,267.21,268.33,266.16,267.96,104902.0,251.4535,252.5075,250.4654,252.1593,104902.0
2019-11-01 10:00:00,267.81,268.56,267.4,267.82,38960.0,252.0181,252.7239,251.6323,252.0275,38960.0
2019-11-01 10:30:00,267.9,268.74,267.82,268.56,22243.0,252.1028,252.8933,252.0275,252.7239,22243.0
2019-11-01 11:00:00,268.52,268.52,267.97,268.12,14392.0,252.6863,252.6863,252.1687,252.3098,14392.0
2019-11-01 11:30:00,268.18,268.49,268.08,268.22,15598.0,252.3663,252.658,252.2722,252.4039,15598.0
2019-11-01 12:00:00,268.1,268.11,267.51,268.1,14043.0,252.291,252.3004,251.7358,252.291,14043.0
2019-11-01 12:30:00,268.01,268.61,267.74,268.45,9063.0,252.2063,252.7709,251.9522,252.6204,9063.0
2019-11-01 13:00:00,268.14,269.24,268.11,269.15,10833.0,252.3287,253.3638,252.3004,253.2791,10833.0
2019-11-01 13:30:00,269.14,269.87,269.14,269.83,10355.0,253.2697,253.9566,253.2697,253.919,10355.0
2019-11-01 14:00:00,269.86,270.29,269.61,269.94,9535.0,253.9472,254.3519,253.712,254.0225,9535.0
2019-11-01 14:30:00,270.05,270.18,269.77,269.88,10521.0,254.126,254.2484,253.8625,253.9661,10521.0
2019-11-01 15:00:00,269.81,270.13,269.36,270.04,38316.0,253.9002,254.2013,253.4767,254.1166,38316.0
2019-11-01 15:30:00,270.09,270.84,269.96,270.6,117073.0,254.1637,254.8694,254.0413,254.6436,117073.0
2019-11-04 09:30:00,272.6,275.0,272.5,274.31,125889.0,258.5472,260.8235,258.4524,260.1691,125889.0
2019-11-04 10:00:00,274.38,274.38,273.49,273.93,40167.0,260.2355,260.2355,259.3914,259.8087,40167.0
2019-11-04 10:30:00,273.84,273.84,272.78,273.06,27940.0,259.7233,259.7233,258.718,258.9835,27940.0
2019-11-04 11:00:00,272.99,273.33,272.47,272.47,15060.0,258.9171,259.2396,258.4239,258.4239,15060.0
2019-11-04 11:30:00,272.49,272.91,272.46,272.48,12723.0,258.4429,258.8413,258.4145,258.4334,12723.0
2019-11-04 12:00:00,272.4,272.46,272.08,272.14,13416.0,258.3575,258.4145,258.054,258.1109,13416.0
2019-11-04 12:30:00,272.28,272.72,272.21,272.55,5538.0,258.2437,258.661,258.1773,258.4998,5538.0
2019-11-04 13:00:00,272.46,272.81,272.34,272.65,50990.0,258.4145,258.7464,258.3006,258.5947,50990.0
2019-11-04 13:30:00,272.64,272.69,272.26,272.44,33635.0,258.5852,258.6326,258.2248,258.3955,33635.0
2019-11-04 14:00:00,272.4,273.25,272.33,273.12,72373.0,258.3575,259.1637,258.2912,259.0404,72373.0
2019-11-04 14:30:00,273.13,273.41,272.91,273.21,9443.0,259.0499,259.3155,258.8413,259.1258,9443.0
2019-11-04 15:00:00,272.89,273.24,272.84,272.92,13322.0,258.8223,259.1542,258.7749,258.8507,13322.0
2019-11-04 15:30:00,272.92,273.51,272.74,273.18,31154.0,258.8507,259.4103,258.68,259.0973,31154.0
2019-11-05 09:30:00,271.81,272.09,271.41,271.89,35975.0,257.798,258.0635,257.4186,257.8738,35975.0
2019-11-05 10:00:00,271.98,272.18,271.0,271.34,32960.0,257.9592,258.1489,257.0297,257.3522,32960.0
2019-11-05 10:30:00,271.54,272.34,271.48,272.34,13865.0,257.5419,258.3006,257.485,258.3006,13865.0
2019-11-05 11:00:00,272.32,273.02,272.27,272.85,11309.0,258.2817,258.9456,258.2342,258.7843,11309.0
2019-11-05 11:30:00,272.73,273.44,272.34,273.36,11018.0,258.6705,259.3439,258.3006,259.2681,11018.0
2019-11-05 12:00:00,273.31,273.6,272.96,273.11,6322.0,259.2206,259.4957,258.8887,259.0309,6322.0
2019-11-05 12:30:00,273.1,273.31,272.87,273.07,3067.0,259.0215,259.2206,258.8033,258.993,3067.0
2019-11-05 13:00:00,273.1,273.41,272.97,273.36,8678.0,259.0215,259.3155,258.8982,259.2681,8678.0
2019-11-05 13:30:00,273.4,273.45,273.06,273.43,6467.0,259.306,259.3534,258.9835,259.3344,6467.0
2019-11-05 14:00:00,273.42,273.93,273.36,273.56,8647.0,259.325,259.8087,259.2681,259.4577,8647.0
2019-11-05 14:30:00,273.52,273.86,273.47,273.47,8515.0,259.4198,259.7423,259.3724,259.3724,8515.0
2019-11-05 15:00:00,273.44,273.47,272.82,272.82,21688.0,259.3439,259.3724,258.7559,258.7559,21688.0
2019-11-05 15:30:00,272.84,272.89,271.77,271.91,68690.0,258.7749,258.8223,257.76,257.8928,68690.0
2019-11-06 09:30:00,269.56,270.08,268.61,269.58,155825.0,255.6639,256.1571,254.7629,255.6829,155825.0
2019-11-06 10:00:00,269.62,270.13,268.19,268.21,39578.0,255.7209,256.2046,254.3646,254.3835,39578.0
2019-11-06 10:30:00,268.32,268.68,268.1,268.48,30053.0,254.4879,254.8293,254.2792,254.6396,30053.0
2019-11-06 11:00:00,268.5,268.66,268.22,268.66,23244.0,254.6586,254.8103,254.393,254.8103,23244.0
2019-11-06 11:30:00,268.76,269.81,268.05,268.29,30502.0,254.9052,255.9011,254.2318,254.4594,30502.0
2019-11-06 12:00:00,268.4,268.4,267.81,267.86,12517.0,254.5637,254.5637,254.0042,254.0516,12517.0
2019-11-06 12:30:00,268.01,268.69,267.96,268.32,15156.0,254.1939,254.8388,254.1464,254.4879,15156.0
2019-11-06 13:00:00,268.58,268.78,268.1,268.26,35267.0,254.7345,254.9242,254.2792,254.431,35267.0
2019-11-06 13:30:00,268.27,268.63,268.09,268.41,21874.0,254.4405,254.7819,254.2697,254.5732,21874.0
2019-11-06 14:00:00,268.29,268.57,268.26,268.43,13179.0,254.4594,254.725,254.431,254.5922,13179.0
2019-11-06 14:30:00,268.57,269.27,268.48,269.12,41146.0,254.725,255.3889,254.6396,255.2466,41146.0
2019-11-06 15:00:00,269.11,269.26,268.56,268.93,59370.0,255.2371,255.3794,254.7155,255.0664,59370.0
2019-11-06 15:30:00,268.87,268.97,268.22,268.67,47508.0,255.0095,255.1044,254.393,254.8198,47508.0
2019-11-07 09:30:00,269.06,270.77,268.98,269.86,45648.0,255.1897,256.8116,255.1138,255.9485,45648.0
2019-11-07 10:00:00,270.01,270.02,269.58,269.63,24193.0,256.0908,256.1002,255.6829,255.7303,24193.0
2019-11-07 10:30:00,269.74,269.78,269.09,269.21,31235.0,255.8347,255.8726,255.2182,255.332,31235.0
2019-11-07 11:00:00,269.15,269.15,268.11,268.38,37711.0,255.2751,255.2751,254.2887,254.5448,37711.0
2019-11-07 11:30:00,268.34,269.52,268.18,269.5,17451.0,254.5068,255.626,254.3551,255.607,17451.0
2019-11-07 12:00:00,269.4,269.4,268.75,268.94,7012.0,255.5122,255.5122,254.8957,255.0759,7012.0
2019-11-07 12:30:00,269.04,269.61,268.83,269.61,4997.0,255.1708,255.7114,254.9716,255.7114,4997.0
2019-11-07 13:00:00,269.76,269.76,269.31,269.47,5077.0,255.8536,255.8536,255.4268,255.5786,5077.0
2019-11-07 13:30:00,269.43,269.52,269.22,269.22,4280.0,255.5407,255.626,255.3415,255.3415,4280.0
2019-11-07 14:00:00,269.2,269.72,269.2,269.72,9763.0,255.3225,255.8157,255.3225,255.8157,9763.0
2019-11-07 14:30:00,269.7,269.78,268.2,268.82,15626.0,255.7967,255.8726,254.3741,254.9621,15626.0
2019-11-07 15:00:00,268.81,269.09,267.2,267.85,22916.0,254.9526,255.2182,253.4256,254.0421,22916.0
2019-11-07 15:30:00,267.87,268.32,267.47,267.5,105338.0,254.0611,254.4879,253.6817,253.7101,105338.0
2019-11-08 09:30:00,265.78,267.0,265.49,266.1,66965.0,252.0788,253.2359,251.8038,252.3823,66965.0
2019-11-08 10:00:00,265.71,266.58,264.69,266.26,26853.0,252.0124,252.8376,251.045,252.5341,26853.0
2019-11-08 10:30:00,266.38,266.76,266.14,266.43,32924.0,252.6479,253.0083,252.4203,252.6953,32924.0
2019-11-08 11:00:00,266.5,266.73,265.95,265.98,60339.0,252.7617,252.9798,252.24,252.2685,60339.0
2019-11-08 11:30:00,265.95,267.8,265.89,267.8,24318.0,252.24,253.9947,252.1831,253.9947,24318.0
2019-11-08 12:00:00,267.86,267.92,267.45,267.66,5400.0,254.0516,254.1085,253.6627,253.8619,5400.0
2019-11-08 12:30:00,267.56,267.98,267.39,267.4,8405.0,253.7671,254.1654,253.6058,253.6153,8405.0
2019-11-08 13:00:00,267.49,267.69,267.25,267.25,4946.0,253.7007,253.8903,253.473,253.473,4946.0
2019-11-08 13:30:00,267.24,267.45,267.06,267.29,5605.0,253.4635,253.6627,253.2928,253.511,5605.0
2019-11-08 14:00:00,267.24,267.79,267.23,267.79,8894.0,253.4635,253.9852,253.4541,253.9852,8894.0
2019-11-08 14:30:00,267.85,267.9,267.62,267.72,6671.0,254.0421,254.0895,253.824,253.9188,6671.0
2019-11-08 15:00:00,267.83,268.2,267.8,268.04,11459.0,254.0231,254.3741,253.9947,254.2223,11459.0
2019-11-08 15:30:00,267.97,268.04,266.77,267.2,174727.0,254.1559,254.2223,253.0178,253.4256,174727.0
2019-11-11 09:30:00,266.01,266.39,265.13,266.12,65326.0,252.297,252.6574,251.4623,252.4013,65326.0
2019-11-11 10:00:00,266.08,267.04,266.08,266.42,24901.0,252.3633,253.2739,252.3633,252.6858,24901.0
2019-11-11 10:30:00,266.42,266.64,266.09,266.31,29065.0,252.6858,252.8945,252.3728,252.5815,29065.0
2019-11-11 11:00:00,266.36,267.07,266.25,267.07,24287.0,252.6289,253.3023,252.5246,253.3023,24287.0
2019-11-11 11:30:00,267.01,267.49,266.53,267.32,23782.0,253.2454,253.7007,252.7901,253.5394,23782.0
2019-11-11 12:00:00,267.24,267.47,266.94,266.94,7356.0,253.4635,253.6817,253.179,253.179,7356.0
2019-11-11 12:30:00,267.12,267.2,266.72,267.2,3734.0,253.3497,253.4256,252.9704,253.4256,3734.0
2019-11-11 13:00:00,267.16,267.27,266.87,267.24,8891.0,253.3877,253.492,253.1126,253.4635,8891.0
2019-11-11 13:30:00,267.2,267.29,266.9,267.01,11214.0,253.4256,253.511,253.1411,253.2454,11214.0
2019-11-11 14:00:00,267.19,267.22,266.91,267.04,5553.0,253.4161,253.4446,253.1506,253.2739,5553.0
2019-11-11 14:30:00,267.12,267.19,266.94,267.07,6683.0,253.3497,253.4161,253.179,253.3023,6683.0
2019-11-11 15:00:00,267.03,267.43,266.79,266.89,18114.0,253.2644,253.6438,253.0367,253.1316,18114.0
2019-11-11 15:30:00,266.94,267.14,266.62,266.87,23721.0,253.179,253.3687,252.8755,253.1126,23721.0
2019-11-12 09:30:00,268.01,268.91,268.01,268.39,39984.0,254.1939,255.0475,254.1939,254.5543,39984.0
2019-11-12 10:00:00,268.4,269.07,268.39,268.82,21924.0,254.5637,255.1992,254.5543,254.9621,21924.0
2019-11-12 10:30:00,268.71,268.79,268.48,268.69,9920.0,254.8578,254.9336,254.6396,254.8388,9920.0
2019-11-12 11:00:00,268.67,269.15,268.51,268.87,13375.0,254.8198,255.2751,254.6681,255.0095,13375.0
2019-11-12 11:30:00,268.87,268.87,268.01,268.02,35071.0,255.0095,255.0095,254.1939,254.2033,35071.0
2019-11-12 12:00:00,268.66,268.66,267.76,268.2,7525.0,254.8103,254.8103,253.9567,254.3741,7525.0
2019-11-12 12:30:00,268.31,268.37,267.84,268.12,4574.0,254.4784,254.5353,254.0326,254.2982,4574.0
2019-11-12 13:00:00,268.01,268.01,267.64,267.77,4343.0,254.1939,254.1939,253.8429,253.9662,4343.0
2019-11-12 13:30:00,267.7,268.03,267.61,267.86,7452.0,253.8998,254.2128,253.8145,254.0516,7452.0
2019-11-12 14:00:00,267.82,267.82,267.05,267.36,3796.0,254.0136,254.0136,253.2833,253.5774,3796.0
2019-11-12 14:30:00,267.42,267.62,266.61,266.84,9998.0,253.6343,253.824,252.866,253.0842,9998.0
2019-11-12 15:00:00,266.86,267.33,266.86,267.32,6413.0,253.1031,253.5489,253.1031,253.5394,6413.0
2019-11-12 15:30:00,267.23,267.66,267.09,267.56,22875.0,253.4541,253.8619,253.3213,253.7671,22875.0
2019-11-13 09:30:00,268.03,268.21,267.3,267.95,42791.0,254.2128,254.3835,253.5205,254.1369,42791.0
2019-11-13 10:00:00,267.91,268.35,267.6,267.98,28375.0,254.099,254.5163,253.805,254.1654,28375.0
2019-11-13 10:30:00,268.08,268.63,267.52,268.47,39378.0,254.2602,254.7819,253.7291,254.6301,39378.0
2019-11-13 11:00:00,268.53,268.88,268.3,268.5,25327.0,254.687,255.019,254.4689,254.6586,25327.0
2019-11-13 11:30:00,268.49,270.0,268.49,269.89,21089.0,254.6491,256.0813,254.6491,255.9769,21089.0
2019-11-13 12:00:00,269.94,269.94,269.52,269.64,7032.0,256.0244,256.0244,255.626,255.7398,7032.0
2019-11-13 12:30:00,269.72,270.19,269.63,269.9,7344.0,255.8157,256.2615,255.7303,255.9864,7344.0
2019-11-13 13:00:00,269.85,270.34,269.85,270.34,7111.0,255.939,256.4037,255.939,256.4037,7111.0
2019-11-13 13:30:00,270.26,270.49,268.55,268.91,17761.0,256.3279,256.546,254.706,255.0475,17761.0
2019-11-13 14:00:00,268.63,269.25,268.12,268.74,12970.0,254.7819,255.3699,254.2982,254.8862,12970.0
2019-11-13 14:30:00,269.0,269.57,268.8,269.57,7473.0,255.1328,255.6734,254.9431,255.6734,7473.0
2019-11-13 15:00:00,269.7,270.06,269.5,270.0,20984.0,255.7967,256.1382,255.607,256.0813,20984.0
2019-11-13 15:30:00,270.07,270.13,269.6,269.87,42209.0,256.1477,256.2046,255.7019,255.958,42209.0
2019-11-14 09:30:00,268.65,269.9,268.51,269.52,53932.0,254.8009,255.9864,254.6681,255.626,53932.0
2019-11-14 10:00:00,269.45,270.46,269.29,270.21,25537.0,255.5596,256.5176,255.4079,256.2804,25537.0
2019-11-14 10:30:00,270.13,270.14,268.93,269.09,19964.0,256.2046,256.2141,255.0664,255.2182,19964.0
2019-11-14 11:00:00,269.03,269.24,268.53,268.6,94231.0,255.1613,255.3604,254.687,254.7534,94231.0
2019-11-14 11:30:00,268.78,268.98,268.15,268.63,22104.0,254.9242,255.1138,254.3266,254.7819,22104.0
2019-11-14 12:00:00,268.64,268.89,268.31,268.87,4234.0,254.7914,255.0285,254.4784,255.0095,4234.0
2019-11-14 12:30:00,268.88,269.0,268.62,268.75,33817.0,255.019,255.1328,254.7724,254.8957,33817.0
2019-11-14 13:00:00,268.8,268.9,268.54,268.64,15592.0,254.9431,255.038,254.6965,254.7914,15592.0
2019-11-14 13:30:00,268.64,269.37,268.35,269.22,18306.0,254.7914,255.4837,254.5163,255.3415,18306.0
2019-11-14 14:00:00,268.99,269.49,268.78,269.48,15530.0,255.1233,255.5976,254.9242,255.5881,15530.0
2019-11-14 14:30:00,269.44,269.86,269.16,269.19,13605.0,255.5501,255.9485,255.2846,255.313,13605.0
2019-11-14 15:00:00,269.24,269.65,269.08,269.65,22140.0,255.3604,255.7493,255.2087,255.7493,22140.0
2019-11-14 15:30:00,269.62,270.06,269.34,269.73,37879.0,255.7209,256.1382,255.4553,255.8252,37879.0
2019-11-15 09:30:00,274.31,275.05,273.58,273.94,74680.0,260.1691,260.8709,259.4767,259.8182,74680.0
2019-11-15 10:00:00,273.93,275.07,273.74,274.77,37761.0,259.8087,260.8899,259.6285,260.6054,37761.0
2019-11-15 10:30:00,274.78,275.15,274.59,275.05,13565.0,260.6149,260.9658,260.4346,260.8709,13565.0
2019-11-15 11:00:00,275.11,275.52,274.47,274.64,28787.0,260.9278,261.3167,260.3208,260.4821,28787.0
2019-11-15 11:30:00,274.59,275.19,274.0,274.28,35902.0,260.4346,261.0037,259.8751,260.1406,35902.0
2019-11-15 12:00:00,274.37,274.63,274.22,274.38,17679.0,260.226,260.4726,260.0837,260.2355,17679.0
2019-11-15 12:30:00,274.28,274.7,274.19,274.7,15471.0,260.1406,260.539,260.0553,260.539,15471.0
2019-11-15 13:00:00,274.62,274.79,274.42,274.76,4187.0,260.4631,260.6243,260.2734,260.5959,4187.0
2019-11-15 13:30:00,274.87,274.87,274.31,274.49,7691.0,260.7002,260.7002,260.1691,260.3398,7691.0
2019-11-15 14:00:00,274.38,274.78,274.36,274.37,11999.0,260.2355,260.6149,260.2165,260.226,11999.0
2019-11-15 14:30:00,274.43,274.44,274.11,274.42,7562.0,260.2829,260.2924,259.9794,260.2734,7562.0
2019-11-15 15:00:00,274.41,274.43,273.8,274.17,22664.0,260.2639,260.2829,259.6854,260.0363,22664.0
2019-11-15 15:30:00,274.17,274.98,274.03,274.98,41845.0,260.0363,260.8045,259.9035,260.8045,41845.0
2019-11-18 09:30:00,273.0,273.33,271.81,272.88,58570.0,258.9266,259.2396,257.798,258.8128,58570.0
2019-11-18 10:00:00,272.86,274.38,272.82,273.56,35603.0,258.7938,260.2355,258.7559,259.4577,35603.0
2019-11-18 10:30:00,273.52,274.23,273.47,274.1,30274.0,259.4198,260.0932,259.3724,259.9699,30274.0
2019-11-18 11:00:00,274.08,274.97,274.08,274.63,18558.0,259.9509,260.7951,259.9509,260.4726,18558.0
2019-11-18 11:30:00,274.75,275.51,274.74,275.11,18141.0,260.5864,261.3072,260.5769,260.9278,18141.0
2019-11-18 12:00:00,275.17,275.73,275.06,275.4,9151.0,260.9847,261.5159,260.8804,261.2029,9151.0
2019-11-18 12:30:00,275.59,276.15,275.39,275.97,14054.0,261.3831,261.9142,261.1934,261.7435,14054.0
2019-11-18 13:00:00,276.04,276.23,275.49,275.76,8319.0,261.8099,261.9901,261.2883,261.5443,8319.0
2019-11-18 13:30:00,275.6,275.64,274.8,274.8,4328.0,261.3926,261.4305,260.6338,260.6338,4328.0
2019-11-18 14:00:00,274.79,275.17,274.53,274.87,7089.0,260.6243,260.9847,260.3777,260.7002,7089.0
2019-11-18 14:30:00,274.86,275.2,274.57,274.78,11553.0,260.6907,261.0132,260.4157,260.6149,11553.0
2019-11-18 15:00:00,274.81,275.05,274.02,274.09,19749.0,260.6433,260.8709,259.894,259.9604,19749.0
2019-11-18 15:30:00,274.13,274.28,273.21,273.38,47137.0,259.9984,260.1406,259.1258,259.287,47137.0
2019-11-19 09:30:00,272.95,273.24,271.11,271.33,29740.0,258.8792,259.1542,257.134,257.3427,29740.0
2019-11-19 10:00:00,271.39,271.83,271.09,271.65,32066.0,257.3996,257.8169,257.1151,257.6462,32066.0
2019-11-19 10:30:00,272.1,272.13,270.8,270.87,20065.0,258.073,258.1015,256.84,256.9064,20065.0
2019-11-19 11:00:00,270.92,271.12,270.4,271.05,16350.0,256.9538,257.1435,256.4606,257.0771,16350.0
2019-11-19 11:30:00,271.12,272.59,271.01,272.29,8128.0,257.1435,258.5378,257.0392,258.2532,8128.0
2019-11-19 12:00:00,272.32,272.32,271.51,272.17,3620.0,258.2817,258.2817,257.5134,258.1394,3620.0
2019-11-19 12:30:00,272.08,272.08,271.37,271.67,3289.0,258.054,258.054,257.3806,257.6652,3289.0
2019-11-19 13:00:00,271.48,271.57,271.13,271.26,3998.0,257.485,257.5703,257.153,257.2763,3998.0
2019-11-19 13:30:00,271.1,271.5,270.96,271.4,14270.0,257.1246,257.5039,256.9918,257.4091,14270.0
2019-11-19 14:00:00,271.82,272.37,271.53,272.18,1900.0,257.8074,258.3291,257.5324,258.1489,1900.0
2019-11-19 14:30:00,272.21,272.21,271.79,272.03,5505.0,258.1773,258.1773,257.779,258.0066,5505.0
2019-11-19 15:00:00,272.31,272.32,271.59,271.59,20588.0,258.2722,258.2817,257.5893,257.5893,20588.0
2019-11-19 15:30:00,271.69,271.94,271.36,271.36,14522.0,257.6841,257.9213,257.3712,257.3712,14522.0
2019-11-20 09:30:00,271.16,272.0,270.95,271.46,39323.0,257.1815,257.9782,256.9823,257.466,39323.0
2019-11-20 10:00:00,271.52,271.52,270.8,271.05,14179.0,257.5229,257.5229,256.84,257.0771,14179.0
2019-11-20 10:30:00,271.15,271.42,270.76,270.76,17395.0,257.172,257.4281,256.8021,256.8021,17395.0
2019-11-20 11:00:00,270.82,270.93,270.26,270.62,22617.0,256.859,256.9633,256.3279,256.6693,22617.0
2019-11-20 11:30:00,270.82,271.39,270.5,271.31,8851.0,256.859,257.3996,256.5555,257.3237,8851.0
2019-11-20 12:00:00,270.93,271.44,270.93,271.42,3413.0,256.9633,257.447,256.9633,257.4281,3413.0
2019-11-20 12:30:00,271.36,271.42,268.64,268.84,18175.0,257.3712,257.4281,254.7914,254.9811,18175.0
2019-11-20 13:00:00,268.95,269.36,267.0,267.89,28018.0,255.0854,255.4743,253.2359,254.08,28018.0
2019-11-20 13:30:00,267.93,269.41,267.63,269.18,9814.0,254.118,255.5217,253.8334,255.3035,9814.0
2019-11-20 14:00:00,269.37,269.58,268.9,269.56,7603.0,255.4837,255.6829,255.038,255.6639,7603.0
2019-11-20 14:30:00,269.56,269.82,269.38,269.6,7025.0,255.6639,255.9105,255.4932,255.7019,7025.0
2019-11-20 15:00:00,269.58,269.75,269.03,269.18,8129.0,255.6829,255.8442,255.1613,255.3035,8129.0
2019-11-20 15:30:00,269.03,269.22,268.76,268.98,24567.0,255.1613,255.3415,254.9052,255.1138,24567.0
2019-11-21 09:30:00,269.59,269.59,267.63,268.38,72128.0,255.6924,255.6924,253.8334,254.5448,72128.0
2019-11-21 10:00:00,268.38,269.03,267.25,267.52,35370.0,254.5448,255.1613,253.473,253.7291,35370.0
2019-11-21 10:30:00,267.47,268.38,267.19,268.38,31080.0,253.6817,254.5448,253.4161,254.5448,31080.0
2019-11-21 11:00:00,268.3,268.91,268.17,268.66,15213.0,254.4689,255.0475,254.3456,254.8103,15213.0
2019-11-21 11:30:00,268.72,268.92,267.03,267.03,31929.0,254.8673,255.0569,253.2644,253.2644,31929.0
2019-11-21 12:00:00,267.06,267.54,266.59,267.46,18399.0,253.2928,253.7481,252.8471,253.6722,18399.0
2019-11-21 12:30:00,267.36,267.62,267.23,267.49,5236.0,253.5774,253.824,253.4541,253.7007,5236.0
2019-11-21 13:00:00,267.47,267.89,267.28,267.89,21316.0,253.6817,254.08,253.5015,254.08,21316.0
2019-11-21 13:30:00,267.83,267.83,267.01,267.2,11870.0,254.0231,254.0231,253.2454,253.4256,11870.0
2019-11-21 14:00:00,267.18,267.78,266.8,267.69,23218.0,253.4066,253.9757,253.0462,253.8903,23218.0
2019-11-21 14:30:00,267.61,267.75,267.31,267.42,19302.0,253.8145,253.9473,253.5299,253.6343,19302.0
2019-11-21 15:00:00,267.38,267.7,267.06,267.14,22956.0,253.5963,253.8998,253.2928,253.3687,22956.0
2019-11-21 15:30:00,267.18,267.4,266.92,267.02,85437.0,253.4066,253.6153,253.16,253.2549,85437.0
2019-11-22 09:30:00,269.87,270.23,268.63,269.0,41285.0,255.958,256.2994,254.7819,255.1328,41285.0
2019-11-22 10:00:00,268.91,269.19,268.32,268.46,27207.0,255.0475,255.313,254.4879,254.6207,27207.0
2019-11-22 10:30:00,268.29,268.83,267.63,268.41,20611.0,254.4594,254.9716,253.8334,254.5732,20611.0
2019-11-22 11:00:00,268.38,268.53,267.54,267.85,13756.0,254.5448,254.687,253.7481,254.0421,13756.0
2019-11-22 11:30:00,267.71,268.13,267.41,267.41,38814.0,253.9093,254.3077,253.6248,253.6248,38814.0
2019-11-22 12:00:00,267.42,267.6,266.9,267.11,27285.0,253.6343,253.805,253.1411,253.3402,27285.0
2019-11-22 12:30:00,267.07,267.08,266.66,266.88,10588.0,253.3023,253.3118,252.9134,253.1221,10588.0
2019-11-22 13:00:00,266.79,266.84,265.65,265.75,38969.0,253.0367,253.0842,251.9555,252.0504,38969.0
2019-11-22 13:30:00,265.83,265.84,265.03,265.48,47049.0,252.1262,252.1357,251.3675,251.7943,47049.0
2019-11-22 14:00:00,265.4,265.4,264.81,265.23,19962.0,251.7184,251.7184,251.1588,251.5572,19962.0
2019-11-22 14:30:00,265.19,265.61,265.01,265.54,17610.0,251.5192,251.9176,251.3485,251.8512,17610.0
2019-11-22 15:00:00,265.61,265.91,265.41,265.91,22621.0,251.9176,252.2021,251.7279,252.2021,22621.0
2019-11-22 15:30:00,265.91,266.36,265.48,266.02,82622.0,252.2021,252.6289,251.7943,252.3064,82622.0
2019-11-25 09:30:00,268.35,270.39,268.13,270.11,67953.0,254.5163,256.4512,254.3077,256.1856,67953.0
2019-11-25 10:00:00,270.01,270.55,269.89,270.51,29119.0,256.0908,256.6029,255.9769,256.565,29119.0
2019-11-25 10:30:00,270.57,270.93,270.35,270.41,21187.0,256.6219,256.9633,256.4132,256.4701,21187.0
2019-11-25 11:00:00,270.33,270.72,270.28,270.59,18837.0,256.3943,256.7642,256.3468,256.6409,18837.0
2019-11-25 11:30:00,270.66,270.79,270.25,270.68,16882.0,256.7072,256.8305,256.3184,256.7262,16882.0
2019-11-25 12:00:00,270.78,271.12,270.6,270.72,5274.0,256.8211,257.1435,256.6503,256.7642,5274.0
2019-11-25 12:30:00,270.65,270.82,270.27,270.48,4492.0,256.6978,256.859,256.3373,256.5365,4492.0
2019-11-25 13:00:00,270.34,270.84,270.34,270.65,3437.0,256.4037,256.878,256.4037,256.6978,3437.0
2019-11-25 13:30:00,270.59,271.0,270.53,270.89,4558.0,256.6409,257.0297,256.5839,256.9254,4558.0
2019-11-25 14:00:00,270.88,271.25,270.87,270.95,9364.0,256.9159,257.2668,256.9064,256.9823,9364.0
2019-11-25 14:30:00,271.03,271.42,271.02,271.42,7661.0,257.0582,257.4281,257.0487,257.4281,7661.0
2019-11-25 15:00:00,271.4,271.43,271.04,271.31,8000.0,257.4091,257.4375,257.0677,257.3237,8000.0
2019-11-25 15:30:00,271.31,271.75,270.95,271.03,62405.0,257.3237,257.7411,256.9823,257.0582,62405.0
2019-11-26 09:30:00,273.69,273.95,272.29,272.67,54471.0,259.581,259.8276,258.2532,258.6136,54471.0
2019-11-26 10:00:00,272.74,272.97,271.74,272.8,23012.0,258.68,258.8982,257.7316,258.7369,23012.0
2019-11-26 10:30:00,272.72,272.92,272.35,272.61,29339.0,258.661,258.8507,258.3101,258.5567,29339.0
2019-11-26 11:00:00,272.64,272.74,272.09,272.15,26058.0,258.5852,258.68,258.0635,258.1204,26058.0
2019-11-26 11:30:00,271.86,272.08,271.21,271.83,7462.0,257.8454,258.054,257.2289,257.8169,7462.0
2019-11-26 12:00:00,271.95,272.28,271.69,272.19,6708.0,257.9307,258.2437,257.6841,258.1584,6708.0
2019-11-26 12:30:00,272.22,272.57,272.18,272.42,14041.0,258.1868,258.5188,258.1489,258.3765,14041.0
2019-11-26 13:00:00,272.39,273.23,272.38,272.88,6026.0,258.3481,259.1448,258.3386,258.8128,6026.0
2019-11-26 13:30:00,272.78,272.93,272.58,272.81,6615.0,258.718,258.8602,258.5283,258.7464,6615.0
2019-11-26 14:00:00,272.75,272.75,272.18,272.3,6498.0,258.6895,258.6895,258.1489,258.2627,6498.0
2019-11-26 14:30:00,272.4,272.59,272.15,272.42,7399.0,258.3575,258.5378,258.1204,258.3765,7399.0
2019-11-26 15:00:00,272.55,272.6,272.19,272.54,16108.0,258.4998,258.5472,258.1584,258.4903,16108.0
2019-11-26 15:30:00,272.52,272.52,271.23,271.49,73997.0,258.4714,258.4714,257.2479,257.4945,73997.0
2019-11-27 09:30:00,271.2,271.3,270.46,271.0,43846.0,257.2194,257.3143,256.5176,257.0297,43846.0
2019-11-27 10:00:00,270.93,270.98,270.12,270.23,32438.0,256.9633,257.0107,256.1951,256.2994,32438.0
2019-11-27 10:30:00,270.28,270.77,270.08,270.73,16396.0,256.3468,256.8116,256.1571,256.7736,16396.0
2019-11-27 11:00:00,270.77,271.15,270.61,270.74,11589.0,256.8116,257.172,256.6598,256.7831,11589.0
2019-11-27 11:30:00,270.76,271.23,270.65,270.91,10486.0,256.8021,257.2479,256.6978,256.9444,10486.0
2019-11-27 12:00:00,270.96,271.55,270.85,271.41,6016.0,256.9918,257.5514,256.8874,257.4186,6016.0
2019-11-27 12:30:00,271.4,271.65,271.23,271.47,4302.0,257.4091,257.6462,257.2479,257.4755,4302.0
2019-11-27 13:00:00,271.49,271.63,271.27,271.32,6463.0,257.4945,257.6272,257.2858,257.3332,6463.0
2019-11-27 13:30:00,271.14,271.52,270.76,271.06,3646.0,257.1625,257.5229,256.8021,257.0866,3646.0
2019-11-27 14:00:00,271.06,271.55,270.94,271.22,4094.0,257.0866,257.5514,256.9728,257.2384,4094.0
2019-11-27 14:30:00,271.58,271.58,271.1,271.3,10572.0,257.5798,257.5798,257.1246,257.3143,10572.0
2019-11-27 15:00:00,271.38,271.63,271.09,271.37,9747.0,257.3901,257.6272,257.1151,257.3806,9747.0
2019-11-27 15:30:00,271.2,271.5,270.98,271.44,27806.0,257.2194,257.5039,257.0107,257.447,27806.0
2019-11-29 09:30:00,273.43,273.43,272.2,272.35,54188.0,259.3344,259.3344,258.1679,258.3101,54188.0
2019-11-29 10:00:00,272.26,272.81,271.81,272.35,30831.0,258.2248,258.7464,257.798,258.3101,30831.0
2019-11-29 10:30:00,272.13,273.0,272.09,273.0,14937.0,258.1015,258.9266,258.0635,258.9266,14937.0
2019-11-29 11:00:00,272.96,273.06,272.4,272.49,13670.0,258.8887,258.9835,258.3575,258.4429,13670.0
2019-11-29 11:30:00,272.38,272.54,271.62,271.99,12544.0,258.3386,258.4903,257.6178,257.9687,12544.0
2019-11-29 12:00:00,271.65,271.66,271.1,271.19,11749.0,257.6462,257.6557,257.1246,257.2099,11749.0
2019-11-29 12:30:00,271.12,271.48,270.43,270.62,15882.0,257.1435,257.485,256.4891,256.6693,15882.0
2019-12-02 09:30:00,270.14,270.21,267.54,267.54,49618.0,256.2141,256.2804,253.7481,253.7481,49618.0
2019-12-02 10:00:00,267.54,267.59,265.73,265.96,49822.0,253.7481,253.7955,252.0314,252.2495,49822.0
2019-12-02 10:30:00,265.97,265.97,264.31,264.59,62020.0,252.259,252.259,250.6846,250.9502,62020.0
2019-12-02 11:00:00,264.54,265.26,263.92,264.6,48088.0,250.9027,251.5856,250.3147,250.9596,48088.0
2019-12-02 11:30:00,264.62,265.7,264.23,265.7,19621.0,250.9786,252.0029,250.6087,252.0029,19621.0
2019-12-02 12:00:00,265.6,266.25,265.22,265.65,14370.0,251.9081,252.5246,251.5477,251.9555,14370.0
2019-12-02 12:30:00,265.78,266.22,265.54,266.13,13450.0,252.0788,252.4961,251.8512,252.4108,13450.0
2019-12-02 13:00:00,266.13,266.48,266.13,266.28,9200.0,252.4108,252.7427,252.4108,252.553,9200.0
2019-12-02 13:30:00,266.33,266.6,266.02,266.47,8503.0,252.6005,252.8565,252.3064,252.7332,8503.0
2019-12-02 14:00:00,266.45,266.84,266.4,266.68,11457.0,252.7143,253.0842,252.6669,252.9324,11457.0
2019-12-02 14:30:00,266.55,266.71,266.1,266.36,15074.0,252.8091,252.9609,252.3823,252.6289,15074.0
2019-12-02 15:00:00,266.42,266.42,265.69,265.79,15001.0,252.6858,252.6858,251.9935,252.0883,15001.0
2019-12-02 15:30:00,265.8,266.35,265.53,265.55,52955.0,252.0978,252.6194,251.8417,251.8607,52955.0
2019-12-03 09:30:00,263.18,263.53,261.68,263.16,86863.0,249.6128,249.9448,248.1902,249.5939,86863.0
2019-12-03 10:00:00,263.02,264.4,262.8,263.62,124363.0,249.4611,250.77,249.2524,250.0302,124363.0
2019-12-03 10:30:00,263.66,264.0,261.77,261.95,63290.0,250.0681,250.3906,248.2755,248.4463,63290.0
2019-12-03 11:00:00,261.88,262.37,261.11,262.13,88641.0,248.3799,248.8446,247.6496,248.617,88641.0
2019-12-03 11:30:00,262.3,263.14,261.98,263.02,21197.0,248.7782,249.5749,248.4747,249.4611,21197.0
2019-12-03 12:00:00,262.96,263.54,262.54,263.34,26998.0,249.4042,249.9543,249.0058,249.7646,26998.0
2019-12-03 12:30:00,263.41,263.79,263.12,263.63,12321.0,249.831,250.1914,249.5559,250.0396,12321.0
2019-12-03 13:00:00,263.69,264.1,263.41,264.1,9814.0,250.0966,250.4854,249.831,250.4854,9814.0
2019-12-03 13:30:00,263.98,264.23,263.48,263.82,9750.0,250.3716,250.6087,249.8974,250.2199,9750.0
2019-12-03 14:00:00,263.68,263.94,263.05,263.53,14096.0,250.0871,250.3337,249.4895,249.9448,14096.0
2019-12-03 14:30:00,263.43,264.03,263.13,264.03,9500.0,249.85,250.419,249.5654,250.419,9500.0
2019-12-03 15:00:00,263.97,264.47,263.4,264.4,5927.0,250.3621,250.8363,249.8215,250.77,5927.0
2019-12-03 15:30:00,264.58,265.0,264.06,265.0,37397.0,250.9407,251.339,250.4475,251.339,37397.0
2019-12-04 09:30:00,268.96,269.84,268.37,269.5,72432.0,255.0949,255.9295,254.5353,255.607,72432.0
2019-12-04 10:00:00,269.47,269.8,269.29,269.37,30552.0,255.5786,255.8916,255.4079,255.4837,30552.0
2019-12-04 10:30:00,269.29,269.53,269.02,269.3,21266.0,255.4079,255.6355,255.1518,255.4174,21266.0
2019-12-04 11:00:00,269.29,269.42,268.74,268.98,14503.0,255.4079,255.5312,254.8862,255.1138,14503.0
2019-12-04 11:30:00,269.17,269.54,268.19,268.47,17695.0,255.2941,255.645,254.3646,254.6301,17695.0
2019-12-04 12:00:00,268.47,268.54,268.14,268.4,5079.0,254.6301,254.6965,254.3172,254.5637,5079.0
2019-12-04 12:30:00,268.37,268.98,268.37,268.92,4160.0,254.5353,255.1138,254.5353,255.0569,4160.0
2019-12-04 13:00:00,268.97,269.37,268.69,269.37,11831.0,255.1044,255.4837,254.8388,255.4837,11831.0
2019-12-04 13:30:00,269.18,269.4,269.04,269.27,8360.0,255.3035,255.5122,255.1708,255.3889,8360.0
2019-12-04 14:00:00,269.28,270.1,269.26,270.07,17999.0,255.3984,256.1761,255.3794,256.1477,17999.0
2019-12-04 14:30:00,270.07,270.41,269.86,270.01,30764.0,256.1477,256.4701,255.9485,256.0908,30764.0
2019-12-04 15:00:00,270.12,270.17,269.62,269.68,9285.0,256.1951,256.2425,255.7209,255.7778,9285.0
2019-12-04 15:30:00,269.59,270.07,269.28,269.77,39020.0,255.6924,256.1477,255.3984,255.8631,39020.0
2019-12-05 09:30:00,272.81,273.02,271.4,272.37,46501.0,258.7464,258.9456,257.4091,258.3291,46501.0
2019-12-05 10:00:00,272.15,272.72,271.4,272.2,51330.0,258.1204,258.661,257.4091,258.1679,51330.0
2019-12-05 10:30:00,272.17,272.56,272.05,272.27,20420.0,258.1394,258.5093,258.0256,258.2342,20420.0
2019-12-05 11:00:00,272.3,272.55,271.74,272.05,31220.0,258.2627,258.4998,257.7316,258.0256,31220.0
2019-12-05 11:30:00,272.25,272.47,271.48,272.15,48866.0,258.2153,258.4239,257.485,258.1204,48866.0
2019-12-05 12:00:00,272.1,272.7,272.01,272.7,11957.0,258.073,258.6421,257.9877,258.6421,11957.0
2019-12-05 12:30:00,272.72,272.92,272.42,272.79,9400.0,258.661,258.8507,258.3765,258.7274,9400.0
2019-12-05 13:00:00,272.74,273.69,272.74,273.67,21849.0,258.68,259.581,258.68,259.5621,21849.0
2019-12-05 13:30:00,273.71,274.65,273.71,274.42,32260.0,259.6,260.4916,259.6,260.2734,32260.0
2019-12-05 14:00:00,274.37,274.96,274.16,274.91,16796.0,260.226,260.7856,260.0268,260.7382,16796.0
2019-12-05 14:30:00,274.94,275.18,273.49,273.93,40825.0,260.7666,260.9942,259.3914,259.8087,40825.0
2019-12-05 15:00:00,273.86,274.07,273.64,273.81,29080.0,259.7423,259.9415,259.5336,259.6949,29080.0
2019-12-05 15:30:00,273.85,274.1,273.47,273.81,55395.0,259.7328,259.9699,259.3724,259.6949,55395.0
2019-12-06 09:30:00,280.8,281.97,280.17,280.92,134954.0,266.3245,267.4342,265.727,266.4383,134954.0
2019-12-06 10:00:00,281.02,281.26,279.8,279.8,50483.0,266.5332,266.7608,265.3761,265.3761,50483.0
2019-12-06 10:30:00,279.91,280.17,279.59,279.97,24628.0,265.4804,265.727,265.1769,265.5373,24628.0
2019-12-06 11:00:00,280.01,280.01,278.7,279.47,45630.0,265.5752,265.5752,264.3328,265.0631,45630.0
2019-12-06 11:30:00,279.38,279.46,278.9,279.15,26798.0,264.9777,265.0536,264.5225,264.7596,26798.0
2019-12-06 12:00:00,279.18,279.54,279.04,279.49,10753.0,264.788,265.1295,264.6552,265.082,10753.0
2019-12-06 12:30:00,279.38,279.72,279.04,279.31,18062.0,264.9777,265.3002,264.6552,264.9113,18062.0
2019-12-06 13:00:00,279.5,279.69,279.27,279.59,6674.0,265.0915,265.2717,264.8734,265.1769,6674.0
2019-12-06 13:30:00,279.62,279.62,278.82,278.93,15036.0,265.2053,265.2053,264.4466,264.5509,15036.0
2019-12-06 14:00:00,278.96,279.38,278.59,279.29,15222.0,264.5794,264.9777,264.2284,264.8924,15222.0
2019-12-06 14:30:00,279.29,279.37,279.02,279.27,12187.0,264.8924,264.9682,264.6363,264.8734,12187.0
2019-12-06 15:00:00,279.26,279.66,279.13,279.53,16934.0,264.8639,265.2433,264.7406,265.12,16934.0
2019-12-06 15:30:00,279.54,280.21,279.45,280.1,48754.0,265.1295,265.7649,265.0441,265.6606,48754.0
2019-12-09 09:30:00,282.17,282.5,281.6,281.71,71560.0,267.6239,267.9369,267.0833,267.1876,71560.0
2019-12-09 10:00:00,281.76,281.76,280.54,280.59,28886.0,267.235,267.235,266.0779,266.1253,28886.0
2019-12-09 10:30:00,280.54,280.59,279.89,280.52,19568.0,266.0779,266.1253,265.4614,266.059,19568.0
2019-12-09 11:00:00,280.53,280.53,278.94,279.12,19236.0,266.0684,266.0684,264.5604,264.7311,19236.0
2019-12-09 11:30:00,279.26,279.3,278.69,278.98,6991.0,264.8639,264.9018,264.3233,264.5983,6991.0
2019-12-09 12:00:00,278.89,279.27,278.83,278.83,3315.0,264.513,264.8734,264.4561,264.4561,3315.0
2019-12-09 12:30:00,279.05,279.09,278.63,278.83,3859.0,264.6647,264.7027,264.2664,264.4561,3859.0
2019-12-09 13:00:00,278.95,278.95,278.17,278.45,5857.0,264.5699,264.5699,263.8301,264.0957,5857.0
2019-12-09 13:30:00,278.43,278.94,278.35,278.54,4444.0,264.0767,264.5604,264.0008,264.181,4444.0
2019-12-09 14:00:00,278.47,278.47,277.67,277.72,9298.0,264.1146,264.1146,263.3559,263.4033,9298.0
2019-12-09 14:30:00,277.8,278.12,277.65,277.94,7186.0,263.4792,263.7827,263.3369,263.612,7186.0
2019-12-09 15:00:00,277.94,277.98,277.62,277.67,5867.0,263.612,263.6499,263.3084,263.3559,5867.0
2019-12-09 15:30:00,277.69,277.85,277.43,277.44,27119.0,263.3748,263.5266,263.1282,263.1377,27119.0
2019-12-10 09:30:00,277.88,278.24,277.23,277.83,33710.0,263.555,263.8965,262.9386,263.5076,33710.0
2019-12-10 10:00:00,277.78,279.0,277.73,279.0,15984.0,263.4602,264.6173,263.4128,264.6173,15984.0
2019-12-10 10:30:00,279.06,279.15,278.43,279.13,7456.0,264.6742,264.7596,264.0767,264.7406,7456.0
2019-12-10 11:00:00,279.2,279.57,277.92,278.63,43580.0,264.807,265.1579,263.593,264.2664,43580.0
2019-12-10 11:30:00,278.69,279.73,278.69,279.49,12227.0,264.3233,265.3097,264.3233,265.082,12227.0
2019-12-10 12:00:00,279.5,279.5,278.91,279.12,4938.0,265.0915,265.0915,264.5319,264.7311,4938.0
2019-12-10 12:30:00,278.89,279.49,278.87,279.49,2318.0,264.513,265.082,264.494,265.082,2318.0
2019-12-10 13:00:00,279.5,279.66,279.08,279.22,3572.0,265.0915,265.2433,264.6932,264.826,3572.0
2019-12-10 13:30:00,279.46,279.48,279.15,279.15,2274.0,265.0536,265.0726,264.7596,264.7596,2274.0
2019-12-10 14:00:00,279.16,279.99,279.16,279.85,21306.0,264.7691,265.5563,264.7691,265.4235,21306.0
2019-12-10 14:30:00,279.85,280.28,279.81,280.03,8064.0,265.4235,265.8313,265.3856,265.5942,8064.0
2019-12-10 15:00:00,280.05,280.09,279.53,279.74,16958.0,265.6132,265.6511,265.12,265.3192,16958.0
2019-12-10 15:30:00,279.74,279.74,278.34,279.11,69568.0,265.3192,265.3192,263.9913,264.7216,69568.0
2019-12-11 09:30:00,278.48,280.63,278.44,280.6,32551.0,264.1241,266.1633,264.0862,266.1348,32551.0
2019-12-11 10:00:00,280.71,281.7,280.71,281.37,41614.0,266.2392,267.1781,266.2392,266.8651,41614.0
2019-12-11 10:30:00,281.13,282.55,280.91,282.33,30459.0,266.6375,267.9843,266.4288,267.7756,30459.0
2019-12-11 11:00:00,282.27,282.57,281.84,282.48,8362.0,267.7187,268.0033,267.3109,267.9179,8362.0
2019-12-11 11:30:00,282.51,282.64,281.87,282.0,29603.0,267.9464,268.0697,267.3394,267.4627,29603.0
2019-12-11 12:00:00,281.94,282.34,281.94,282.33,10000.0,267.4057,267.7851,267.4057,267.7756,10000.0
2019-12-11 12:30:00,282.23,282.25,281.9,282.05,11522.0,267.6808,267.6998,267.3678,267.5101,11522.0
2019-12-11 13:00:00,282.14,282.28,281.98,282.18,4241.0,267.5954,267.7282,267.4437,267.6334,4241.0
2019-12-11 13:30:00,282.11,282.31,282.03,282.28,4105.0,267.567,267.7567,267.4911,267.7282,4105.0
2019-12-11 14:00:00,282.3,282.8,282.24,282.68,15826.0,267.7472,268.2214,267.6903,268.1076,15826.0
2019-12-11 14:30:00,282.59,283.39,282.59,283.2,9380.0,268.0222,268.781,268.0222,268.6008,9380.0
2019-12-11 15:00:00,283.29,283.67,282.82,283.62,20112.0,268.6862,269.0466,268.2404,268.9991,20112.0
2019-12-11 15:30:00,283.68,284.36,283.47,284.05,61348.0,269.0561,269.701,268.8569,269.407,61348.0
2019-12-12 09:30:00,281.75,285.55,281.3,284.98,115507.0,267.2255,270.8297,266.7987,270.289,115507.0
2019-12-12 10:00:00,285.12,286.78,284.94,285.44,59621.0,270.4218,271.9962,270.2511,270.7253,59621.0
2019-12-12 10:30:00,285.44,285.73,284.76,285.5,42405.0,270.7253,271.0004,270.0804,270.7822,42405.0
2019-12-12 11:00:00,285.54,285.58,284.88,285.06,73008.0,270.8202,270.8581,270.1942,270.3649,73008.0
2019-12-12 11:30:00,284.91,285.11,283.61,284.4,57132.0,270.2226,270.4123,268.9897,269.7389,57132.0
2019-12-12 12:00:00,284.42,284.53,284.08,284.2,38513.0,269.7579,269.8622,269.4354,269.5492,38513.0
2019-12-12 12:30:00,284.39,285.08,284.39,284.65,6814.0,269.7295,270.3839,269.7295,269.976,6814.0
2019-12-12 13:00:00,284.65,285.29,284.65,285.06,2241.0,269.976,270.5831,269.976,270.3649,2241.0
2019-12-12 13:30:00,285.01,285.22,284.9,285.09,9176.0,270.3175,270.5167,270.2132,270.3934,9176.0
2019-12-12 14:00:00,284.99,285.43,284.62,284.8,10543.0,270.2985,270.7158,269.9476,270.1183,10543.0
2019-12-12 14:30:00,284.84,286.22,284.84,286.02,9586.0,270.1563,271.4651,270.1563,271.2754,9586.0
2019-12-12 15:00:00,286.06,286.53,285.91,286.33,10220.0,271.3134,271.7591,271.1711,271.5694,10220.0
2019-12-12 15:30:00,286.32,287.28,285.9,287.25,69116.0,271.56,272.4705,271.1616,272.442,69116.0
2019-12-13 09:30:00,288.53,290.06,287.11,289.8,100932.0,273.656,275.1072,272.3092,274.8606,100932.0
2019-12-13 10:00:00,289.67,291.83,289.32,289.54,51744.0,274.7373,276.7859,274.4053,274.614,51744.0
2019-12-13 10:30:00,289.56,290.3,288.79,289.13,67854.0,274.6329,275.3348,273.9026,274.2251,67854.0
2019-12-13 11:00:00,289.15,289.52,288.79,288.83,44893.0,274.2441,274.595,273.9026,273.9406,44893.0
2019-12-13 11:30:00,289.01,289.91,288.87,289.77,16551.0,274.1113,274.9649,273.9785,274.8321,16551.0
2019-12-13 12:00:00,289.91,290.27,289.74,289.89,10451.0,274.9649,275.3063,274.8037,274.9459,10451.0
2019-12-13 12:30:00,290.0,290.59,289.88,290.59,5310.0,275.0503,275.6098,274.9364,275.6098,5310.0
2019-12-13 13:00:00,290.57,290.57,289.83,289.91,8117.0,275.5909,275.5909,274.889,274.9649,8117.0
2019-12-13 13:30:00,290.08,290.38,289.86,290.06,30464.0,275.1261,275.4107,274.9175,275.1072,30464.0
2019-12-13 14:00:00,290.0,290.23,289.82,289.92,44470.0,275.0503,275.2684,274.8795,274.9744,44470.0
2019-12-13 14:30:00,289.94,290.21,289.92,290.07,9886.0,274.9933,275.2494,274.9744,275.1166,9886.0
2019-12-13 15:00:00,290.29,290.4,289.8,290.0,13480.0,275.3253,275.4296,274.8606,275.0503,13480.0
2019-12-13 15:30:00,289.99,290.28,289.68,289.89,68545.0,275.0408,275.3158,274.7467,274.9459,68545.0
2019-12-16 09:30:00,291.23,292.23,291.23,292.1,33131.0,276.2168,277.1653,276.2168,277.042,33131.0
2019-12-16 10:00:00,292.18,293.31,292.13,293.09,30092.0,277.1179,278.1896,277.0704,277.981,30092.0
2019-12-16 10:30:00,293.06,293.32,292.61,293.03,30058.0,277.9525,278.1991,277.5257,277.9241,30058.0
2019-12-16 11:00:00,293.14,293.95,293.0,293.54,41413.0,278.0284,278.7966,277.8956,278.4078,41413.0
2019-12-16 11:30:00,293.44,293.49,292.93,293.44,21668.0,278.3129,278.3603,277.8292,278.3129,21668.0
2019-12-16 12:00:00,293.55,293.68,293.13,293.4,8744.0,278.4172,278.5405,278.0189,278.275,8744.0
2019-12-16 12:30:00,293.43,293.68,293.28,293.59,7402.0,278.3034,278.5405,278.1612,278.4552,7402.0
2019-12-16 13:00:00,293.5,293.57,293.32,293.4,9799.0,278.3698,278.4362,278.1991,278.275,9799.0
2019-12-16 13:30:00,293.45,293.52,293.01,293.37,30214.0,278.3224,278.3888,277.9051,278.2465,30214.0
2019-12-16 14:00:00,293.42,293.66,293.04,293.21,30070.0,278.2939,278.5216,277.9335,278.0948,30070.0
2019-12-16 14:30:00,293.15,293.3,292.87,293.09,10230.0,278.0379,278.1801,277.7723,277.981,10230.0
2019-12-16 15:00:00,293.07,293.07,292.54,292.66,16333.0,277.962,277.962,277.4593,277.5731,16333.0
2019-12-16 15:30:00,292.66,293.15,292.57,292.97,73466.0,277.5731,278.0379,277.4878,277.8671,73466.0
2019-12-17 09:30:00,297.07,297.09,294.88,294.89,63501.0,281.7558,281.7748,279.6787,279.6882,63501.0
2019-12-17 10:00:00,294.85,296.07,294.85,295.33,26333.0,279.6502,280.8073,279.6502,280.1055,26333.0
2019-12-17 10:30:00,295.34,295.35,294.1,294.24,14807.0,280.115,280.1245,278.9389,279.0717,14807.0
2019-12-17 11:00:00,294.23,294.47,293.25,293.25,9370.0,279.0622,279.2898,278.1327,278.1327,9370.0
2019-12-17 11:30:00,293.19,293.66,293.06,293.29,10956.0,278.0758,278.5216,277.9525,278.1706,10956.0
2019-12-17 12:00:00,293.24,293.62,293.19,293.31,13470.0,278.1232,278.4836,278.0758,278.1896,13470.0
2019-12-17 12:30:00,293.48,293.76,293.48,293.7,3362.0,278.3509,278.6164,278.3509,278.5595,3362.0
2019-12-17 13:00:00,293.74,293.89,293.63,293.64,4614.0,278.5974,278.7397,278.4931,278.5026,4614.0
2019-12-17 13:30:00,293.63,294.03,293.47,293.94,5603.0,278.4931,278.8725,278.3414,278.7871,5603.0
2019-12-17 14:00:00,294.0,294.34,293.85,294.03,6277.0,278.844,279.1665,278.7018,278.8725,6277.0
2019-12-17 14:30:00,294.04,294.75,294.04,294.65,7117.0,278.882,279.5554,278.882,279.4605,7117.0
2019-12-17 15:00:00,294.64,294.94,294.25,294.25,14624.0,279.4511,279.7356,279.0812,279.0812,14624.0
2019-12-17 15:30:00,294.41,295.07,294.32,294.84,47244.0,279.2329,279.8589,279.1476,279.6407,47244.0
2019-12-18 09:30:00,294.79,295.66,294.33,294.62,79034.0,279.5933,280.4185,279.157,279.4321,79034.0
2019-12-18 10:00:00,294.57,294.68,292.72,293.04,59793.0,279.3847,279.489,277.63,277.9335,59793.0
2019-12-18 10:30:00,292.97,293.46,292.18,293.33,25807.0,277.8671,278.3319,277.1179,278.2086,25807.0
2019-12-18 11:00:00,293.23,294.06,293.07,293.79,19935.0,278.1137,278.901,277.962,278.6449,19935.0
2019-12-18 11:30:00,293.85,293.87,292.96,293.63,15236.0,278.7018,278.7207,277.8577,278.4931,15236.0
2019-12-18 12:00:00,293.36,293.64,293.16,293.46,7918.0,278.237,278.5026,278.0473,278.3319,7918.0
2019-12-18 12:30:00,293.44,293.47,293.2,293.24,10686.0,278.3129,278.3414,278.0853,278.1232,10686.0
2019-12-18 13:00:00,293.24,293.46,293.16,293.32,8945.0,278.1232,278.3319,278.0473,278.1991,8945.0
2019-12-18 13:30:00,293.08,293.49,293.05,293.43,3631.0,277.9715,278.3603,277.943,278.3034,3631.0
2019-12-18 14:00:00,293.34,293.34,292.9,292.99,13877.0,278.2181,278.2181,277.8008,277.8861,13877.0
2019-12-18 14:30:00,293.09,293.43,292.88,292.93,12298.0,277.981,278.3034,277.7818,277.8292,12298.0
2019-12-18 15:00:00,292.92,293.06,292.59,293.01,10375.0,277.8197,277.9525,277.5067,277.9051,10375.0
2019-12-18 15:30:00,293.03,293.07,291.91,292.31,64885.0,277.9241,277.962,276.8618,277.2412,64885.0
2019-12-19 09:30:00,290.64,291.45,289.44,289.44,65598.0,275.6573,276.4255,274.5191,274.5191,65598.0
2019-12-19 10:00:00,289.46,290.0,289.14,289.89,27754.0,274.5381,275.0503,274.2346,274.9459,27754.0
2019-12-19 10:30:00,290.06,290.6,289.9,290.36,15476.0,275.1072,275.6193,274.9554,275.3917,15476.0
2019-12-19 11:00:00,290.44,290.82,290.22,290.82,23925.0,275.4676,275.828,275.2589,275.828,23925.0
2019-12-19 11:30:00,290.82,291.37,290.53,290.83,26124.0,275.828,276.3496,275.5529,275.8375,26124.0
2019-12-19 12:00:00,290.8,291.19,290.67,290.67,11003.0,275.809,276.1789,275.6857,275.6857,11003.0
2019-12-19 12:30:00,290.7,290.74,289.95,289.95,8696.0,275.7142,275.7521,275.0028,275.0028,8696.0
2019-12-19 13:00:00,290.09,290.28,289.98,290.18,7425.0,275.1356,275.3158,275.0313,275.221,7425.0
2019-12-19 13:30:00,290.19,290.4,290.03,290.22,7758.0,275.2305,275.4296,275.0787,275.2589,7758.0
2019-12-19 14:00:00,290.22,290.68,290.07,290.35,10366.0,275.2589,275.6952,275.1166,275.3822,10366.0
2019-12-19 14:30:00,290.29,291.06,290.29,290.87,13004.0,275.3253,276.0556,275.3253,275.8754,13004.0
2019-12-19 15:00:00,290.91,291.35,290.89,291.19,10385.0,275.9133,276.3307,275.8944,276.1789,10385.0
2019-12-19 15:30:00,291.21,291.83,290.99,291.82,28717.0,276.1979,276.7859,275.9892,276.7764,28717.0
2019-12-20 09:30:00,292.75,293.87,292.5,293.73,73978.0,277.6585,278.7207,277.4214,278.588,73978.0
2019-12-20 10:00:00,293.92,294.05,293.2,293.71,40729.0,278.7682,278.8915,278.0853,278.569,40729.0
2019-12-20 10:30:00,293.61,294.36,293.61,294.26,14712.0,278.4742,279.1855,278.4742,279.0906,14712.0
2019-12-20 11:00:00,294.31,294.31,293.54,293.55,163148.0,279.1381,279.1381,278.4078,278.4172,163148.0
2019-12-20 11:30:00,293.72,293.86,292.61,292.97,14341.0,278.5785,278.7113,277.5257,277.8671,14341.0
2019-12-20 12:00:00,292.94,292.98,292.64,292.88,5847.0,277.8387,277.8766,277.5542,277.7818,5847.0
2019-12-20 12:30:00,292.89,293.19,292.79,293.13,3469.0,277.7913,278.0758,277.6964,278.0189,3469.0
2019-12-20 13:00:00,293.08,293.46,293.05,293.46,3800.0,277.9715,278.3319,277.943,278.3319,3800.0
2019-12-20 13:30:00,293.46,294.02,293.46,293.81,10996.0,278.3319,278.863,278.3319,278.6638,10996.0
2019-12-20 14:00:00,293.69,293.7,292.95,293.04,7431.0,278.55,278.5595,277.8482,277.9335,7431.0
2019-12-20 14:30:00,293.04,293.34,292.94,293.34,6638.0,277.9335,278.2181,277.8387,278.2181,6638.0
2019-12-20 15:00:00,293.25,293.31,292.88,292.94,13398.0,278.1327,278.1896,277.7818,277.8387,13398.0
2019-12-20 15:30:00,292.78,293.89,292.3,293.71,81621.0,277.6869,278.7397,277.2317,278.569,81621.0
2019-12-23 09:30:00,295.75,296.15,295.48,296.07,53523.0,280.5038,280.8832,280.2478,280.8073,53523.0
2019-12-23 10:00:00,296.06,296.98,295.77,296.65,48922.0,280.7979,281.6704,280.5228,281.3574,48922.0
2019-12-23 10:30:00,296.59,296.72,295.92,296.36,20944.0,281.3005,281.4238,280.6651,281.0824,20944.0
2019-12-23 11:00:00,296.26,296.26,295.76,295.99,10795.0,280.9875,280.9875,280.5133,280.7315,10795.0
2019-12-23 11:30:00,296.05,296.08,295.45,295.99,19095.0,280.7884,280.8168,280.2193,280.7315,19095.0
2019-12-23 12:00:00,296.0,296.63,295.73,296.56,18155.0,280.7409,281.3385,280.4849,281.2721,18155.0
2019-12-23 12:30:00,296.59,296.81,296.3,296.77,15806.0,281.3005,281.5092,281.0255,281.4713,15806.0
2019-12-23 13:00:00,296.85,297.25,296.68,297.18,4349.0,281.5471,281.9265,281.3859,281.8601,4349.0
2019-12-23 13:30:00,297.27,297.42,297.05,297.06,5697.0,281.9455,282.0877,281.7368,281.7463,5697.0
2019-12-23 14:00:00,297.22,297.4,297.08,297.24,5272.0,281.8981,282.0688,281.7653,281.917,5272.0
2019-12-23 14:30:00,297.14,297.18,296.71,296.9,8768.0,281.8222,281.8601,281.4143,281.5945,8768.0
2019-12-23 15:00:00,296.92,296.95,296.33,296.44,7892.0,281.6135,281.642,281.0539,281.1583,7892.0
2019-12-23 15:30:00,296.42,296.42,295.73,295.93,32431.0,281.1393,281.1393,280.4849,280.6746,32431.0
2019-12-24 09:30:00,293.99,294.39,291.65,292.4,36517.0,278.8346,279.2139,276.6152,277.3265,36517.0
2019-12-24 10:00:00,292.42,292.92,291.3,291.4,25383.0,277.3455,277.8197,276.2832,276.3781,25383.0
2019-12-24 10:30:00,291.54,292.57,291.54,292.57,8912.0,276.5109,277.4878,276.5109,277.4878,8912.0
2019-12-24 11:00:00,292.41,292.85,292.15,292.38,14246.0,277.336,277.7533,277.0894,277.3076,14246.0
2019-12-24 11:30:00,292.57,293.33,292.41,293.33,7705.0,277.4878,278.2086,277.336,278.2086,7705.0
2019-12-24 12:00:00,293.21,294.26,293.21,294.15,11391.0,278.0948,279.0906,278.0948,278.9863,11391.0
2019-12-24 12:30:00,294.14,295.19,293.92,295.19,19033.0,278.9768,279.9727,278.7682,279.9727,19033.0
2019-12-26 09:30:00,295.04,295.85,294.23,295.83,18349.0,279.8304,280.5987,279.0622,280.5797,18349.0
2019-12-26 10:00:00,295.48,295.83,295.27,295.75,4253.0,280.2478,280.5797,280.0486,280.5038,4253.0
2019-12-26 10:30:00,295.74,296.08,295.53,296.08,12563.0,280.4943,280.8168,280.2952,280.8168,12563.0
2019-12-26 11:00:00,295.98,295.98,295.42,295.82,8974.0,280.722,280.722,280.1908,280.5702,8974.0
2019-12-26 11:30:00,296.03,296.4,295.9,296.04,8011.0,280.7694,281.1203,280.6461,280.7789,8011.0
2019-12-26 12:00:00,296.07,296.11,295.22,295.72,5363.0,280.8073,280.8453,280.0012,280.4754,5363.0
2019-12-26 12:30:00,295.79,296.01,295.47,295.62,4386.0,280.5418,280.7504,280.2383,280.3805,4386.0
2019-12-26 13:00:00,295.86,296.1,295.59,296.0,4452.0,280.6082,280.8358,280.3521,280.7409,4452.0
2019-12-26 13:30:00,296.14,296.34,295.78,296.33,4364.0,280.8737,281.0634,280.5323,281.0539,4364.0
2019-12-26 14:00:00,296.46,296.49,296.15,296.25,4832.0,281.1772,281.2057,280.8832,280.9781,4832.0
2019-12-26 14:30:00,296.11,296.4,296.11,296.27,3989.0,280.8453,281.1203,280.8453,280.997,3989.0
2019-12-26 15:00:00,296.28,296.34,295.89,295.89,5857.0,281.0065,281.0634,280.6366,280.6366,5857.0
2019-12-26 15:30:00,296.12,296.55,295.66,296.33,18225.0,280.8548,281.2626,280.4185,281.0539,18225.0
2019-12-27 09:30:00,297.45,297.58,296.47,296.6,34404.0,282.1162,282.2395,281.1867,281.31,34404.0
2019-12-27 10:00:00,296.62,297.14,296.15,297.0,34589.0,281.329,281.8222,280.8832,281.6894,34589.0
2019-12-27 10:30:00,296.84,297.52,296.75,297.36,17568.0,281.5376,282.1826,281.4523,282.0308,17568.0
2019-12-27 11:00:00,297.42,298.44,297.29,298.32,12517.0,282.0877,283.0552,281.9644,282.9413,12517.0
2019-12-27 11:30:00,298.39,298.5,297.87,297.99,20243.0,283.0077,283.1121,282.5145,282.6284,20243.0
2019-12-27 12:00:00,297.92,297.93,297.36,297.38,2706.0,282.562,282.5715,282.0308,282.0498,2706.0
2019-12-27 12:30:00,297.49,297.56,297.17,297.5,3419.0,282.1541,282.2205,281.8506,282.1636,3419.0
2019-12-27 13:00:00,297.44,297.62,297.15,297.29,4002.0,282.1067,282.2774,281.8317,281.9644,4002.0
2019-12-27 13:30:00,297.27,297.62,297.09,297.59,5061.0,281.9455,282.2774,281.7748,282.249,5061.0
2019-12-27 14:00:00,297.49,297.68,297.23,297.55,5194.0,282.1541,282.3343,281.9075,282.211,5194.0
2019-12-27 14:30:00,297.59,297.75,297.56,297.7,14254.0,282.249,282.4007,282.2205,282.3533,14254.0
2019-12-27 15:00:00,297.7,297.7,297.31,297.31,5416.0,282.3533,282.3533,281.9834,281.9834,5416.0
2019-12-27 15:30:00,297.36,297.38,296.17,296.67,14905.0,282.0308,282.0498,280.9022,281.3764,14905.0
2019-12-30 09:30:00,296.42,296.7,293.65,294.35,41038.0,281.1393,281.4049,278.5121,279.176,41038.0
2019-12-30 10:00:00,294.34,294.46,293.7,294.46,16618.0,279.1665,279.2803,278.5595,279.2803,16618.0
2019-12-30 10:30:00,294.37,295.31,294.2,295.25,17561.0,279.195,280.0865,279.0337,280.0296,17561.0
2019-12-30 11:00:00,295.38,295.55,294.78,295.04,20671.0,280.1529,280.3141,279.5838,279.8304,20671.0
2019-12-30 11:30:00,294.98,295.58,294.62,295.58,18896.0,279.7735,280.3426,279.4321,280.3426,18896.0
2019-12-30 12:00:00,295.38,295.8,295.16,295.62,19263.0,280.1529,280.5513,279.9442,280.3805,19263.0
2019-12-30 12:30:00,295.66,295.85,295.51,295.54,8113.0,280.4185,280.5987,280.2762,280.3047,8113.0
2019-12-30 13:00:00,295.6,295.71,294.92,295.01,8688.0,280.3616,280.4659,279.7166,279.802,8688.0
2019-12-30 13:30:00,294.98,295.2,294.65,295.2,3716.0,279.7735,279.9822,279.4605,279.9822,3716.0
2019-12-30 14:00:00,295.09,295.09,294.64,294.64,5171.0,279.8779,279.8779,279.4511,279.4511,5171.0
2019-12-30 14:30:00,294.87,294.88,294.44,294.49,9253.0,279.6692,279.6787,279.2614,279.3088,9253.0
2019-12-30 15:00:00,294.49,295.03,294.46,294.92,12410.0,279.3088,279.8209,279.2803,279.7166,12410.0
2019-12-30 15:30:00,294.99,295.21,294.7,295.13,25322.0,279.783,279.9917,279.508,279.9158,25322.0
2019-12-31 09:30:00,294.98,296.49,294.54,296.0,38680.0,279.7735,281.2057,279.3562,280.7409,38680.0
2019-12-31 10:00:00,295.76,296.22,295.23,295.66,14261.0,280.5133,280.9496,280.0106,280.4185,14261.0
2019-12-31 10:30:00,295.71,295.96,295.02,295.02,5575.0,280.4659,280.703,279.8115,279.8115,5575.0
2019-12-31 11:00:00,295.21,295.21,293.65,293.75,22050.0,279.9917,279.9917,278.5121,278.6069,22050.0
2019-12-31 11:30:00,293.64,294.74,293.36,294.71,7601.0,278.5026,279.5459,278.237,279.5174,7601.0
2019-12-31 12:00:00,294.63,295.21,294.58,294.91,4169.0,279.4416,279.9917,279.3941,279.7071,4169.0
2019-12-31 12:30:00,295.03,295.36,294.91,295.29,2811.0,279.8209,280.1339,279.7071,280.0675,2811.0
2019-12-31 13:00:00,295.19,295.2,294.72,294.88,2970.0,279.9727,279.9822,279.5269,279.6787,2970.0
2019-12-31 13:30:00,295.05,295.36,295.04,295.17,5379.0,279.8399,280.1339,279.8304,279.9537,5379.0
2019-12-31 14:00:00,295.21,295.48,294.91,295.48,1699.0,279.9917,280.2478,279.7071,280.2478,1699.0
2019-12-31 14:30:00,295.57,295.79,295.35,295.67,2805.0,280.3331,280.5418,280.1245,280.428,2805.0
2019-12-31 15:00:00,295.56,295.82,295.49,295.68,4428.0,280.3236,280.5702,280.2572,280.4374,4428.0
2019-12-31 15:30:00,295.69,295.98,295.39,295.8,28042.0,280.4469,280.722,280.1624,280.5513,28042.0
2020-01-02 09:30:00,301.27,303.32,300.61,303.13,134930.0,285.7393,287.6836,285.1133,287.5034,134930.0
2020-01-02 10:00:00,302.92,302.93,301.41,301.84,31985.0,287.3042,287.3137,285.8721,286.2799,31985.0
2020-01-02 10:30:00,301.72,301.95,300.8,301.84,21225.0,286.1661,286.3842,285.2935,286.2799,21225.0
2020-01-02 11:00:00,301.8,302.02,301.27,301.74,11177.0,286.2419,286.4506,285.7393,286.185,11177.0
2020-01-02 11:30:00,301.61,301.7,301.06,301.7,19306.0,286.0617,286.1471,285.5401,286.1471,19306.0
2020-01-02 12:00:00,301.76,302.43,301.76,302.19,12404.0,286.204,286.8395,286.204,286.6118,12404.0
2020-01-02 12:30:00,302.12,303.07,302.12,302.56,7201.0,286.5455,287.4465,286.5455,286.9628,7201.0
2020-01-02 13:00:00,302.72,302.83,302.07,302.18,10324.0,287.1145,287.2189,286.498,286.6024,10324.0
2020-01-02 13:30:00,302.21,302.49,301.73,301.94,7840.0,286.6308,286.8964,286.1756,286.3747,7840.0
2020-01-02 14:00:00,301.99,303.07,301.91,302.75,10472.0,286.4222,287.4465,286.3463,287.143,10472.0
2020-01-02 14:30:00,302.83,302.86,302.4,302.54,17145.0,287.2189,287.2473,286.811,286.9438,17145.0
2020-01-02 15:00:00,302.54,302.84,302.17,302.18,15220.0,286.9438,287.2283,286.5929,286.6024,15220.0
2020-01-02 15:30:00,302.13,302.96,301.9,302.74,57733.0,286.5549,287.3422,286.3368,287.1335,57733.0
2020-01-03 09:30:00,298.11,300.01,297.66,298.73,45800.0,282.7422,284.5442,282.3154,283.3302,45800.0
2020-01-03 10:00:00,298.65,299.03,297.88,298.25,26769.0,283.2543,283.6147,282.524,282.875,26769.0
2020-01-03 10:30:00,298.36,299.19,298.21,298.66,21444.0,282.9793,283.7665,282.837,283.2638,21444.0
2020-01-03 11:00:00,298.48,298.99,298.32,298.81,13204.0,283.0931,283.5768,282.9413,283.4061,13204.0
2020-01-03 11:30:00,298.95,299.81,298.92,299.81,19282.0,283.5389,284.3545,283.5104,284.3545,19282.0
2020-01-03 12:00:00,299.83,300.66,299.83,300.32,7620.0,284.3735,285.1607,284.3735,284.8382,7620.0
2020-01-03 12:30:00,300.2,300.75,300.06,300.65,4035.0,284.7244,285.2461,284.5916,285.1512,4035.0
2020-01-03 13:00:00,300.47,300.55,299.17,299.66,7453.0,284.9805,285.0564,283.7475,284.2123,7453.0
2020-01-03 13:30:00,299.61,299.76,298.42,298.66,6100.0,284.1648,284.3071,283.0362,283.2638,6100.0
2020-01-03 14:00:00,298.99,299.0,298.12,298.47,10198.0,283.5768,283.5863,282.7517,283.0836,10198.0
2020-01-03 14:30:00,298.66,299.01,298.46,299.01,5100.0,283.2638,283.5958,283.0741,283.5958,5100.0
2020-01-03 15:00:00,298.9,299.14,298.03,298.09,9685.0,283.4914,283.7191,282.6663,282.7232,9685.0
2020-01-03 15:30:00,298.2,298.47,298.0,298.0,41457.0,282.8275,283.0836,282.6378,282.6378,41457.0
2020-01-06 09:30:00,293.19,293.65,292.43,293.19,81630.0,278.0758,278.5121,277.355,278.0758,81630.0
2020-01-06 10:00:00,293.35,293.54,292.92,293.29,62959.0,278.2276,278.4078,277.8197,278.1706,62959.0
2020-01-06 10:30:00,293.3,294.23,292.98,293.78,52208.0,278.1801,279.0622,277.8766,278.6354,52208.0
2020-01-06 11:00:00,293.88,294.08,293.41,293.49,42695.0,278.7302,278.9199,278.2845,278.3603,42695.0
2020-01-06 11:30:00,293.54,294.54,293.54,294.48,18311.0,278.4078,279.3562,278.4078,279.2993,18311.0
2020-01-06 12:00:00,294.44,294.57,294.11,294.29,6400.0,279.2614,279.3847,278.9484,279.1191,6400.0
2020-01-06 12:30:00,294.31,294.39,293.76,294.06,4563.0,279.1381,279.2139,278.6164,278.901,4563.0
2020-01-06 13:00:00,294.05,294.34,293.92,294.29,4583.0,278.8915,279.1665,278.7682,279.1191,4583.0
2020-01-06 13:30:00,294.25,294.49,294.15,294.37,6826.0,279.0812,279.3088,278.9863,279.195,6826.0
2020-01-06 14:00:00,294.24,294.72,294.03,294.7,8557.0,279.0717,279.5269,278.8725,279.508,8557.0
2020-01-06 14:30:00,294.73,294.92,294.47,294.92,9479.0,279.5364,279.7166,279.2898,279.7166,9479.0
2020-01-06 15:00:00,294.91,295.09,294.75,294.9,11289.0,279.7071,279.8779,279.5554,279.6977,11289.0
2020-01-06 15:30:00,294.93,295.72,294.82,295.5,47660.0,279.7261,280.4754,279.6218,280.2667,47660.0
2020-01-07 09:30:00,298.46,299.58,297.69,298.11,45161.0,283.0741,284.1364,282.3438,282.7422,45161.0
2020-01-07 10:00:00,298.27,298.68,297.69,297.98,18252.0,282.8939,283.2828,282.3438,282.6189,18252.0
2020-01-07 10:30:00,298.5,298.5,297.41,298.25,25613.0,283.1121,283.1121,282.0783,282.875,25613.0
2020-01-07 11:00:00,298.31,299.24,297.96,299.17,22513.0,282.9319,283.8139,282.5999,283.7475,22513.0
2020-01-07 11:30:00,299.35,299.62,297.97,299.62,15027.0,283.9182,284.1743,282.6094,284.1743,15027.0
2020-01-07 12:00:00,299.53,301.03,299.48,300.93,11912.0,284.089,285.5116,284.0415,285.4168,11912.0
2020-01-07 12:30:00,301.07,301.07,300.43,300.86,10201.0,285.5496,285.5496,284.9426,285.3504,10201.0
2020-01-07 13:00:00,300.93,301.22,300.71,301.0,25451.0,285.4168,285.6918,285.2081,285.4832,25451.0
2020-01-07 13:30:00,301.11,301.12,300.38,300.71,9384.0,285.5875,285.597,284.8952,285.2081,9384.0
2020-01-07 14:00:00,300.78,301.0,299.76,300.15,16672.0,285.2745,285.4832,284.3071,284.677,16672.0
2020-01-07 14:30:00,300.16,300.26,299.48,299.63,22681.0,284.6865,284.7813,284.0415,284.1838,22681.0
2020-01-07 15:00:00,299.65,300.01,299.43,299.88,11889.0,284.2028,284.5442,283.9941,284.4209,11889.0
2020-01-07 15:30:00,299.89,299.9,298.62,298.76,39502.0,284.4304,284.4399,283.2259,283.3587,39502.0
2020-01-08 09:30:00,300.66,301.58,299.94,301.13,48428.0,285.1607,286.0333,284.4778,285.6065,48428.0
2020-01-08 10:00:00,301.09,302.56,301.09,301.96,68316.0,285.5686,286.9628,285.5686,286.3937,68316.0
2020-01-08 10:30:00,301.99,302.08,300.9,301.21,26432.0,286.4222,286.5075,285.3883,285.6824,26432.0
2020-01-08 11:00:00,301.09,301.66,300.64,301.35,17821.0,285.5686,286.1092,285.1417,285.8151,17821.0
2020-01-08 11:30:00,301.24,302.89,300.56,302.31,21033.0,285.7108,287.2758,285.0659,286.7257,21033.0
2020-01-08 12:00:00,302.49,302.88,302.44,302.51,7066.0,286.8964,287.2663,286.849,286.9153,7066.0
2020-01-08 12:30:00,302.53,302.64,302.32,302.42,6786.0,286.9343,287.0386,286.7351,286.83,6786.0
2020-01-08 13:00:00,302.38,302.64,302.21,302.3,5283.0,286.7921,287.0386,286.6308,286.7162,5283.0
2020-01-08 13:30:00,302.16,302.73,301.84,301.84,11287.0,286.5834,287.124,286.2799,286.2799,11287.0
2020-01-08 14:00:00,301.98,302.45,301.89,302.37,7958.0,286.4127,286.8584,286.3273,286.7826,7958.0
2020-01-08 14:30:00,302.38,302.5,302.12,302.5,5146.0,286.7921,286.9059,286.5455,286.9059,5146.0
2020-01-08 15:00:00,302.61,303.18,302.61,302.94,15897.0,287.0102,287.5508,287.0102,287.3232,15897.0
2020-01-08 15:30:00,302.96,303.19,301.52,301.89,40612.0,287.3422,287.5603,285.9764,286.3273,40612.0
2020-01-09 09:30:00,303.28,303.91,302.07,303.17,116993.0,287.6457,288.2432,286.498,287.5413,116993.0
2020-01-09 10:00:00,303.06,303.42,302.66,303.16,19009.0,287.437,287.7784,287.0576,287.5318,19009.0
2020-01-09 10:30:00,303.13,303.37,302.94,303.25,19171.0,287.5034,287.731,287.3232,287.6172,19171.0
2020-01-09 11:00:00,303.11,303.16,301.67,302.05,33880.0,287.4844,287.5318,286.1187,286.4791,33880.0
2020-01-09 11:30:00,301.92,302.35,301.69,301.98,20767.0,286.3558,286.7636,286.1376,286.4127,20767.0
2020-01-09 12:00:00,302.03,302.45,301.58,301.67,17029.0,286.4601,286.8584,286.0333,286.1187,17029.0
2020-01-09 12:30:00,301.51,301.51,300.45,301.16,25004.0,285.9669,285.9669,284.9615,285.6349,25004.0
2020-01-09 13:00:00,301.32,301.32,300.32,300.79,22200.0,285.7867,285.7867,284.8382,285.284,22200.0
2020-01-09 13:30:00,301.08,301.37,300.83,301.08,15784.0,285.5591,285.8341,285.322,285.5591,15784.0
2020-01-09 14:00:00,300.97,301.4,300.84,301.21,8078.0,285.4547,285.8626,285.3314,285.6824,8078.0
2020-01-09 14:30:00,301.33,301.6,300.27,300.38,17649.0,285.7962,286.0523,284.7908,284.8952,17649.0
2020-01-09 15:00:00,300.34,301.18,300.34,301.18,15486.0,284.8572,285.6539,284.8572,285.6539,15486.0
2020-01-09 15:30:00,301.17,301.79,300.83,301.4,50779.0,285.6444,286.2325,285.322,285.8626,50779.0
2020-01-10 09:30:00,299.87,300.51,299.3,300.18,52937.0,284.4114,285.0185,283.8708,284.7055,52937.0
2020-01-10 10:00:00,300.22,300.33,299.45,299.57,24582.0,284.7434,284.8477,284.0131,284.1269,24582.0
2020-01-10 10:30:00,299.65,299.78,298.75,298.9,19332.0,284.2028,284.3261,283.3492,283.4914,19332.0
2020-01-10 11:00:00,298.88,299.34,298.37,298.37,18282.0,283.4725,283.9088,282.9888,282.9888,18282.0
2020-01-10 11:30:00,298.44,299.17,298.35,299.15,12704.0,283.0552,283.7475,282.9698,283.7286,12704.0
2020-01-10 12:00:00,299.0,299.11,298.04,298.37,7413.0,283.5863,283.6906,282.6758,282.9888,7413.0
2020-01-10 12:30:00,298.35,298.7,298.02,298.32,9801.0,282.9698,283.3018,282.6568,282.9413,9801.0
2020-01-10 13:00:00,298.4,299.19,298.4,298.88,11538.0,283.0172,283.7665,283.0172,283.4725,11538.0
2020-01-10 13:30:00,298.92,298.95,298.37,298.37,5586.0,283.5104,283.5389,282.9888,282.9888,5586.0
2020-01-10 14:00:00,298.43,298.84,298.05,298.07,25328.0,283.0457,283.4345,282.6853,282.7042,25328.0
2020-01-10 14:30:00,298.05,298.14,297.5,297.64,21793.0,282.6853,282.7706,282.1636,282.2964,21793.0
2020-01-10 15:00:00,297.64,297.66,296.04,296.21,12787.0,282.2964,282.3154,280.7789,280.9401,12787.0
2020-01-10 15:30:00,296.15,296.62,295.56,296.38,61006.0,280.8832,281.329,280.3236,281.1014,61006.0
2020-01-13 09:30:00,298.68,298.96,297.5,298.44,56728.0,283.2828,283.5484,282.1636,283.0552,56728.0
2020-01-13 10:00:00,298.48,299.29,298.13,299.04,19243.0,283.0931,283.8613,282.7611,283.6242,19243.0
2020-01-13 10:30:00,299.04,299.28,298.69,299.01,13514.0,283.6242,283.8519,283.2923,283.5958,13514.0
2020-01-13 11:00:00,298.94,299.53,298.8,299.35,30402.0,283.5294,284.089,283.3966,283.9182,30402.0
2020-01-13 11:30:00,299.42,300.3,299.15,300.3,19394.0,283.9846,284.8193,283.7286,284.8193,19394.0
2020-01-13 12:00:00,300.49,300.74,300.22,300.34,6068.0,284.9995,285.2366,284.7434,284.8572,6068.0
2020-01-13 12:30:00,300.5,300.74,300.39,300.58,3471.0,285.009,285.2366,284.9046,285.0848,3471.0
2020-01-13 13:00:00,300.67,300.81,300.5,300.8,6498.0,285.1702,285.303,285.009,285.2935,6498.0
2020-01-13 13:30:00,300.8,300.88,300.51,300.6,6916.0,285.2935,285.3694,285.0185,285.1038,6916.0
2020-01-13 14:00:00,300.6,300.99,300.39,300.84,7280.0,285.1038,285.4737,284.9046,285.3314,7280.0
2020-01-13 14:30:00,300.77,301.49,300.76,301.49,18736.0,285.265,285.9479,285.2556,285.9479,18736.0
2020-01-13 15:00:00,301.5,301.62,300.78,300.95,8782.0,285.9574,286.0712,285.2745,285.4358,8782.0
2020-01-13 15:30:00,300.94,301.56,300.94,301.26,45153.0,285.4263,286.0143,285.4263,285.7298,45153.0
2020-01-14 09:30:00,299.15,300.36,298.47,298.59,56994.0,283.7286,284.8762,283.0836,283.1974,56994.0
2020-01-14 10:00:00,298.62,299.47,298.62,299.24,22258.0,283.2259,284.0321,283.2259,283.8139,22258.0
2020-01-14 10:30:00,299.31,300.1,298.93,299.37,19686.0,283.8803,284.6296,283.5199,283.9372,19686.0
2020-01-14 11:00:00,299.28,299.97,299.27,299.78,14270.0,283.8519,284.5063,283.8424,284.3261,14270.0
2020-01-14 11:30:00,299.77,300.84,299.57,300.8,29567.0,284.3166,285.3314,284.1269,285.2935,29567.0
2020-01-14 12:00:00,300.94,303.38,300.93,303.07,56337.0,285.4263,287.7405,285.4168,287.4465,56337.0
2020-01-14 12:30:00,303.25,304.85,303.25,304.65,27989.0,287.6172,289.1347,287.6172,288.945,27989.0
2020-01-14 13:00:00,304.63,305.69,304.43,305.37,25553.0,288.9261,289.9314,288.7364,289.6279,25553.0
2020-01-14 13:30:00,305.36,305.9,303.3,303.65,32636.0,289.6184,290.1306,287.6646,287.9966,32636.0
2020-01-14 14:00:00,303.75,303.75,302.1,303.38,31805.0,288.0914,288.0914,286.5265,287.7405,31805.0
2020-01-14 14:30:00,303.35,303.8,302.97,303.34,13604.0,287.712,288.1388,287.3516,287.7026,13604.0
2020-01-14 15:00:00,303.28,303.77,302.25,302.27,22467.0,287.6457,288.1104,286.6688,286.6877,22467.0
2020-01-14 15:30:00,302.33,303.37,302.19,302.41,65217.0,286.7446,287.731,286.6118,286.8205,65217.0
2020-01-15 09:30:00,301.56,302.84,301.39,302.68,43097.0,286.0143,287.2283,285.8531,287.0766,43097.0
2020-01-15 10:00:00,302.67,302.7,301.82,301.99,30267.0,287.0671,287.0956,286.2609,286.4222,30267.0
2020-01-15 10:30:00,302.01,302.37,301.7,302.37,24427.0,286.4411,286.7826,286.1471,286.7826,24427.0
2020-01-15 11:00:00,302.38,302.61,302.02,302.38,40944.0,286.7921,287.0102,286.4506,286.7921,40944.0
2020-01-15 11:30:00,302.38,302.95,302.05,302.48,28435.0,286.7921,287.3327,286.4791,286.8869,28435.0
2020-01-15 12:00:00,302.29,302.29,301.3,301.34,8319.0,286.7067,286.7067,285.7677,285.8057,8319.0
2020-01-15 12:30:00,301.39,301.39,300.51,300.61,14617.0,285.8531,285.8531,285.0185,285.1133,14617.0
2020-01-15 13:00:00,300.63,301.32,300.54,301.22,9034.0,285.1323,285.7867,285.0469,285.6918,9034.0
2020-01-15 13:30:00,301.13,301.32,300.7,300.88,8045.0,285.6065,285.7867,285.1987,285.3694,8045.0
2020-01-15 14:00:00,300.78,301.63,300.72,301.54,8083.0,285.2745,286.0807,285.2176,285.9954,8083.0
2020-01-15 14:30:00,301.66,301.9,301.29,301.37,6890.0,286.1092,286.3368,285.7582,285.8341,6890.0
2020-01-15 15:00:00,301.42,301.42,300.13,300.26,9437.0,285.8815,285.8815,284.658,284.7813,9437.0
2020-01-15 15:30:00,300.29,300.57,299.75,300.1,61000.0,284.8098,285.0754,284.2976,284.6296,61000.0
2020-01-16 09:30:00,302.55,302.94,301.5,301.71,38647.0,286.9533,287.3232,285.9574,286.1566,38647.0
2020-01-16 10:00:00,301.64,302.36,301.62,301.91,30726.0,286.0902,286.7731,286.0712,286.3463,30726.0
2020-01-16 10:30:00,301.96,302.11,301.16,301.44,24061.0,286.3937,286.536,285.6349,285.9005,24061.0
2020-01-16 11:00:00,301.36,301.55,300.41,300.44,21741.0,285.8246,286.0048,284.9236,284.9521,21741.0
2020-01-16 11:30:00,300.59,300.91,300.39,300.58,22026.0,285.0943,285.3978,284.9046,285.0848,22026.0
2020-01-16 12:00:00,300.5,300.7,300.09,300.09,12240.0,285.009,285.1987,284.6201,284.6201,12240.0
2020-01-16 12:30:00,300.06,300.12,299.78,299.87,20053.0,284.5916,284.6486,284.3261,284.4114,20053.0
2020-01-16 13:00:00,299.9,300.1,299.55,299.66,10618.0,284.4399,284.6296,284.1079,284.2123,10618.0
2020-01-16 13:30:00,299.66,300.49,299.56,300.17,9210.0,284.2123,284.9995,284.1174,284.696,9210.0
2020-01-16 14:00:00,300.18,300.52,300.16,300.22,15094.0,284.7055,285.0279,284.6865,284.7434,15094.0
2020-01-16 14:30:00,300.17,300.65,300.14,300.38,11136.0,284.696,285.1512,284.6675,284.8952,11136.0
2020-01-16 15:00:00,300.3,300.91,300.24,300.75,21435.0,284.8193,285.3978,284.7624,285.2461,21435.0
2020-01-16 15:30:00,300.81,301.35,300.81,301.07,109262.0,285.303,285.8151,285.303,285.5496,109262.0
2020-01-17 09:30:00,300.8,301.05,299.98,300.24,73481.0,285.2935,285.5306,284.5158,284.7624,73481.0
2020-01-17 10:00:00,300.14,300.58,299.92,300.06,46224.0,284.6675,285.0848,284.4589,284.5916,46224.0
2020-01-17 10:30:00,300.06,300.24,299.79,300.19,33352.0,284.5916,284.7624,284.3356,284.7149,33352.0
2020-01-17 11:00:00,300.19,300.29,299.4,299.94,49552.0,284.7149,284.8098,283.9657,284.4778,49552.0
2020-01-17 11:30:00,299.98,300.62,299.71,299.93,22133.0,284.5158,285.1228,284.2597,284.4683,22133.0
2020-01-17 12:00:00,299.91,300.02,299.47,299.68,20147.0,284.4494,284.5537,284.0321,284.2312,20147.0
2020-01-17 12:30:00,299.66,299.89,299.27,299.59,18780.0,284.2123,284.4304,283.8424,284.1459,18780.0
2020-01-17 13:00:00,299.49,300.03,299.47,300.03,14541.0,284.051,284.5632,284.0321,284.5632,14541.0
2020-01-17 13:30:00,300.12,300.3,299.61,300.28,15935.0,284.6486,284.8193,284.1648,284.8003,15935.0
2020-01-17 14:00:00,300.15,300.4,299.95,300.15,19171.0,284.677,284.9141,284.4873,284.677,19171.0
2020-01-17 14:30:00,300.18,300.21,299.8,300.17,17731.0,284.7055,284.7339,284.3451,284.696,17731.0
2020-01-17 15:00:00,300.18,300.34,299.7,299.86,36643.0,284.7055,284.8572,284.2502,284.402,36643.0
2020-01-17 15:30:00,299.85,300.36,299.69,300.04,112376.0,284.3925,284.8762,284.2407,284.5727,112376.0
2020-01-21 09:30:00,298.11,298.48,297.47,298.24,76998.0,282.7422,283.0931,282.1352,282.8655,76998.0
2020-01-21 10:00:00,298.28,299.47,298.24,299.35,29025.0,282.9034,284.0321,282.8655,283.9182,29025.0
2020-01-21 10:30:00,299.43,300.37,299.04,300.2,30815.0,283.9941,284.8857,283.6242,284.7244,30815.0
2020-01-21 11:00:00,300.07,301.23,299.93,301.18,79071.0,284.6011,285.7013,284.4683,285.6539,79071.0
2020-01-21 11:30:00,301.1,301.25,300.59,300.59,20802.0,285.578,285.7203,285.0943,285.0943,20802.0
2020-01-21 12:00:00,300.66,300.82,300.54,300.61,14725.0,285.1607,285.3125,285.0469,285.1133,14725.0
2020-01-21 12:30:00,300.66,300.66,300.26,300.34,9928.0,285.1607,285.1607,284.7813,284.8572,9928.0
2020-01-21 13:00:00,300.26,300.4,299.46,299.77,9262.0,284.7813,284.9141,284.0226,284.3166,9262.0
2020-01-21 13:30:00,299.63,299.7,298.26,298.39,13761.0,284.1838,284.2502,282.8844,283.0077,13761.0
2020-01-21 14:00:00,298.36,299.05,298.21,298.66,13896.0,282.9793,283.6337,282.837,283.2638,13896.0
2020-01-21 14:30:00,298.61,298.74,298.2,298.74,8410.0,283.2164,283.3397,282.8275,283.3397,8410.0
2020-01-21 15:00:00,298.7,299.48,298.7,299.18,14365.0,283.3018,284.0415,283.3018,283.757,14365.0
2020-01-21 15:30:00,299.35,299.61,298.15,298.38,54693.0,283.9182,284.1648,282.7801,282.9983,54693.0
2020-01-22 09:30:00,300.56,301.18,297.89,300.53,186858.0,285.0659,285.6539,282.5335,285.0374,186858.0
2020-01-22 10:00:00,300.53,301.23,299.5,300.73,92131.0,285.0374,285.7013,284.0605,285.2271,92131.0
2020-01-22 10:30:00,300.72,301.66,300.6,301.19,87085.0,285.2176,286.1092,285.1038,285.6634,87085.0
2020-01-22 11:00:00,301.19,301.5,298.7,299.72,54154.0,285.6634,285.9574,283.3018,284.2692,54154.0
2020-01-22 11:30:00,299.99,300.22,299.3,299.35,43977.0,284.5253,284.7434,283.8708,283.9182,43977.0
2020-01-22 12:00:00,299.24,299.48,297.77,298.12,25011.0,283.8139,284.0415,282.4197,282.7517,25011.0
2020-01-22 12:30:00,298.12,298.49,297.55,297.57,30905.0,282.7517,283.1026,282.211,282.23,30905.0
2020-01-22 13:00:00,297.75,297.94,297.43,297.54,25251.0,282.4007,282.5809,282.0972,282.2016,25251.0
2020-01-22 13:30:00,297.59,298.14,297.21,297.33,15467.0,282.249,282.7706,281.8886,282.0024,15467.0
2020-01-22 14:00:00,297.33,298.5,296.94,298.02,30214.0,282.0024,283.1121,281.6325,282.6568,30214.0
2020-01-22 14:30:00,297.98,298.06,297.18,297.41,27513.0,282.6189,282.6948,281.8601,282.0783,27513.0
2020-01-22 15:00:00,297.59,297.6,296.41,296.94,41553.0,282.249,282.2585,281.1298,281.6325,41553.0
2020-01-22 15:30:00,296.92,297.39,296.01,296.24,104563.0,281.6135,282.0593,280.7504,280.9686,104563.0
2020-01-23 09:30:00,296.92,297.1,293.57,294.3,70623.0,281.6135,281.7842,278.4362,279.1286,70623.0
2020-01-23 10:00:00,294.29,294.29,293.41,294.06,38065.0,279.1191,279.1191,278.2845,278.901,38065.0
2020-01-23 10:30:00,294.08,294.22,291.81,292.21,42986.0,278.9199,279.0527,276.7669,277.1463,42986.0
2020-01-23 11:00:00,292.05,292.29,291.56,291.89,26273.0,276.9946,277.2222,276.5298,276.8428,26273.0
2020-01-23 11:30:00,291.85,293.46,291.68,293.46,55729.0,276.8049,278.3319,276.6436,278.3319,55729.0
2020-01-23 12:00:00,293.32,294.56,292.93,294.48,16748.0,278.1991,279.3752,277.8292,279.2993,16748.0
2020-01-23 12:30:00,294.43,294.45,293.52,293.52,13306.0,279.2519,279.2708,278.3888,278.3888,13306.0
2020-01-23 13:00:00,293.7,294.08,293.08,293.56,14846.0,278.5595,278.9199,277.9715,278.4267,14846.0
2020-01-23 13:30:00,293.54,294.15,293.25,293.75,20992.0,278.4078,278.9863,278.1327,278.6069,20992.0
2020-01-23 14:00:00,293.85,294.35,293.73,294.14,16942.0,278.7018,279.176,278.588,278.9768,16942.0
2020-01-23 14:30:00,294.16,294.43,293.6,294.41,20883.0,278.9958,279.2519,278.4647,279.2329,20883.0
2020-01-23 15:00:00,294.4,295.24,294.35,294.73,32510.0,279.2234,280.0201,279.176,279.5364,32510.0
2020-01-23 15:30:00,294.77,294.9,293.87,294.16,75990.0,279.5744,279.6977,278.7207,278.9958,75990.0
2020-01-24 09:30:00,296.89,297.05,295.66,296.86,110439.0,281.5851,281.7368,280.4185,281.5566,110439.0
2020-01-24 10:00:00,296.81,298.17,296.68,297.69,45785.0,281.5092,282.7991,281.3859,282.3438,45785.0
2020-01-24 10:30:00,297.62,298.12,297.36,297.97,82758.0,282.2774,282.7517,282.0308,282.6094,82758.0
2020-01-24 11:00:00,298.02,298.84,297.78,298.81,70811.0,282.6568,283.4345,282.4292,283.4061,70811.0
2020-01-24 11:30:00,298.79,299.33,298.12,298.51,67250.0,283.3871,283.8993,282.7517,283.1216,67250.0
2020-01-24 12:00:00,298.51,298.52,296.6,296.94,30424.0,283.1216,283.131,281.31,281.6325,30424.0
2020-01-24 12:30:00,297.28,298.6,296.95,298.43,33247.0,281.955,283.2069,281.642,283.0457,33247.0
2020-01-24 13:00:00,298.45,298.49,297.01,297.24,35459.0,283.0646,283.1026,281.6989,281.917,35459.0
2020-01-24 13:30:00,297.47,297.51,295.73,296.25,15553.0,282.1352,282.1731,280.4849,280.9781,15553.0
2020-01-24 14:00:00,296.47,296.5,294.49,294.92,15388.0,281.1867,281.2152,279.3088,279.7166,15388.0
2020-01-24 14:30:00,294.99,296.25,294.89,296.0,18659.0,279.783,280.9781,279.6882,280.7409,18659.0
2020-01-24 15:00:00,296.01,296.73,295.68,296.14,20181.0,280.7504,281.4333,280.4374,280.8737,20181.0
2020-01-24 15:30:00,296.01,296.51,294.78,295.58,59651.0,280.7504,281.2247,279.5838,280.3426,59651.0
2020-01-27 09:30:00,287.23,288.62,286.61,288.01,151342.0,272.423,273.7414,271.835,273.1628,151342.0
2020-01-27 10:00:00,287.95,288.09,286.88,287.84,49831.0,273.1059,273.2387,272.0911,273.0016,49831.0
2020-01-27 10:30:00,287.86,287.86,284.92,285.75,38835.0,273.0206,273.0206,270.2321,271.0193,38835.0
2020-01-27 11:00:00,285.56,286.28,285.34,285.93,49093.0,270.8391,271.522,270.6305,271.1901,49093.0
2020-01-27 11:30:00,285.82,286.02,284.9,285.19,39119.0,271.0857,271.2754,270.2132,270.4882,39119.0
2020-01-27 12:00:00,285.08,285.85,284.47,285.8,20048.0,270.3839,271.1142,269.8053,271.0668,20048.0
2020-01-27 12:30:00,285.92,286.03,285.33,285.38,16757.0,271.1806,271.2849,270.621,270.6684,16757.0
2020-01-27 13:00:00,285.37,285.61,284.82,285.38,20735.0,270.6589,270.8866,270.1373,270.6684,20735.0
2020-01-27 13:30:00,285.43,285.8,285.11,285.23,23013.0,270.7158,271.0668,270.4123,270.5261,23013.0
2020-01-27 14:00:00,285.35,286.04,284.88,285.9,18141.0,270.64,271.2944,270.1942,271.1616,18141.0
2020-01-27 14:30:00,285.9,286.21,284.37,284.82,22705.0,271.1616,271.4556,269.7105,270.1373,22705.0
2020-01-27 15:00:00,284.87,285.17,284.26,284.4,57400.0,270.1847,270.4692,269.6062,269.7389,57400.0
2020-01-27 15:30:00,284.35,284.94,283.77,284.28,75850.0,269.6915,270.2511,269.1414,269.6251,75850.0
2020-01-28 09:30:00,286.14,286.76,285.16,286.34,164861.0,271.3892,271.9773,270.4598,271.5789,164861.0
2020-01-28 10:00:00,286.32,287.72,285.83,287.38,54583.0,271.56,272.8878,271.0952,272.5653,54583.0
2020-01-28 10:30:00,287.42,287.67,287.06,287.3,146712.0,272.6033,272.8404,272.2618,272.4894,146712.0
2020-01-28 11:00:00,287.3,287.84,287.0,287.43,80759.0,272.4894,273.0016,272.2049,272.6127,80759.0
2020-01-28 11:30:00,287.47,288.5,287.44,288.27,33752.0,272.6507,273.6276,272.6222,273.4094,33752.0
2020-01-28 12:00:00,288.5,288.99,288.05,288.81,35929.0,273.6276,274.0923,273.2008,273.9216,35929.0
2020-01-28 12:30:00,288.7,288.9,288.4,288.82,10671.0,273.8173,274.007,273.5327,273.9311,10671.0
2020-01-28 13:00:00,288.77,289.1,288.28,288.86,24342.0,273.8837,274.1966,273.4189,273.969,24342.0
2020-01-28 13:30:00,288.93,289.01,288.58,288.78,58109.0,274.0354,274.1113,273.7035,273.8931,58109.0
2020-01-28 14:00:00,288.88,289.44,288.76,289.38,51297.0,273.988,274.5191,273.8742,274.4622,51297.0
2020-01-28 14:30:00,289.23,289.47,289.08,289.25,46670.0,274.3199,274.5476,274.1777,274.3389,46670.0
2020-01-28 15:00:00,289.16,289.95,288.94,289.86,59568.0,274.2536,275.0028,274.0449,274.9175,59568.0
2020-01-28 15:30:00,289.73,290.26,289.4,290.18,80771.0,274.7942,275.2968,274.4812,275.221,80771.0
2020-01-29 09:30:00,296.11,296.11,294.42,294.72,102594.0,280.8453,280.8453,279.2424,279.5269,102594.0
2020-01-29 10:00:00,294.67,295.62,293.71,295.45,85564.0,279.4795,280.3805,278.569,280.2193,85564.0
2020-01-29 10:30:00,295.37,295.93,294.79,295.78,70289.0,280.1434,280.6746,279.5933,280.5323,70289.0
2020-01-29 11:00:00,295.94,295.94,295.19,295.61,33515.0,280.684,280.684,279.9727,280.371,33515.0
2020-01-29 11:30:00,295.51,296.26,294.93,296.25,52360.0,280.2762,280.9875,279.7261,280.9781,52360.0
2020-01-29 12:00:00,296.18,297.77,296.1,297.4,38301.0,280.9117,282.4197,280.8358,282.0688,38301.0
2020-01-29 12:30:00,297.59,298.16,297.19,297.75,18559.0,282.249,282.7896,281.8696,282.4007,18559.0
2020-01-29 13:00:00,297.72,298.29,297.32,297.96,17617.0,282.3723,282.9129,281.9929,282.5999,17617.0
2020-01-29 13:30:00,298.05,298.05,296.98,297.4,26122.0,282.6853,282.6853,281.6704,282.0688,26122.0
2020-01-29 14:00:00,297.08,297.77,296.81,297.55,18145.0,281.7653,282.4197,281.5092,282.211,18145.0
2020-01-29 14:30:00,297.57,297.78,297.14,297.32,18134.0,282.23,282.4292,281.8222,281.9929,18134.0
2020-01-29 15:00:00,297.33,297.53,296.23,296.95,34022.0,282.0024,282.1921,280.9591,281.642,34022.0
2020-01-29 15:30:00,296.81,297.02,296.06,296.17,86610.0,281.5092,281.7084,280.7979,280.9022,86610.0
2020-01-30 09:30:00,290.79,293.7,290.79,292.76,117634.0,275.7995,278.5595,275.7995,277.668,117634.0
2020-01-30 10:00:00,292.91,294.1,292.17,292.35,40859.0,277.8102,278.9389,277.1084,277.2791,40859.0
2020-01-30 10:30:00,292.4,292.47,290.63,290.63,38610.0,277.3265,277.3929,275.6478,275.6478,38610.0
2020-01-30 11:00:00,290.62,292.2,290.54,292.19,29942.0,275.6383,277.1368,275.5624,277.1274,29942.0
2020-01-30 11:30:00,292.14,293.65,292.09,293.1,25534.0,277.0799,278.5121,277.0325,277.9904,25534.0
2020-01-30 12:00:00,293.2,293.2,292.14,292.14,5531.0,278.0853,278.0853,277.0799,277.0799,5531.0
2020-01-30 12:30:00,292.01,292.31,291.56,292.06,11387.0,276.9566,277.2412,276.5298,277.0041,11387.0
2020-01-30 13:00:00,292.01,292.45,291.88,292.37,3883.0,276.9566,277.374,276.8333,277.2981,3883.0
2020-01-30 13:30:00,292.36,292.71,292.15,292.28,5879.0,277.2886,277.6205,277.0894,277.2127,5879.0
2020-01-30 14:00:00,292.31,293.91,292.12,293.73,18448.0,277.2412,278.7587,277.061,278.588,18448.0
2020-01-30 14:30:00,293.53,294.7,292.62,293.67,16691.0,278.3983,279.508,277.5352,278.5311,16691.0
2020-01-30 15:00:00,293.54,294.31,292.95,294.09,48752.0,278.4078,279.1381,277.8482,278.9294,48752.0
2020-01-30 15:30:00,294.06,294.69,293.51,294.5,215189.0,278.901,279.4985,278.3793,279.3183,215189.0
2020-01-31 09:30:00,288.0,288.25,285.24,286.68,132293.0,273.1534,273.3905,270.5356,271.9014,132293.0
2020-01-31 10:00:00,286.62,286.65,283.49,283.6,82496.0,271.8445,271.8729,268.8758,268.9802,82496.0
2020-01-31 10:30:00,283.48,284.42,282.38,282.76,56538.0,268.8664,269.7579,267.8231,268.1835,56538.0
2020-01-31 11:00:00,282.72,283.26,281.26,282.97,102443.0,268.1455,268.6577,266.7608,268.3827,102443.0
2020-01-31 11:30:00,282.79,283.98,281.6,283.97,42215.0,268.2119,269.3406,267.0833,269.3311,42215.0
2020-01-31 12:00:00,283.72,283.91,282.05,282.51,14786.0,269.094,269.2742,267.5101,267.9464,14786.0
2020-01-31 12:30:00,282.41,282.45,281.29,282.19,13463.0,267.8515,267.8895,266.7893,267.6429,13463.0
2020-01-31 13:00:00,282.55,282.87,281.63,282.35,17627.0,267.9843,268.2878,267.1117,267.7946,17627.0
2020-01-31 13:30:00,282.2,282.66,281.56,282.49,13647.0,267.6523,268.0886,267.0453,267.9274,13647.0
2020-01-31 14:00:00,282.51,282.91,281.83,281.83,56923.0,267.9464,268.3257,267.3014,267.3014,56923.0
2020-01-31 14:30:00,281.81,282.89,281.81,282.07,82631.0,267.2825,268.3068,267.2825,267.529,82631.0
2020-01-31 15:00:00,282.1,282.19,280.96,281.13,26258.0,267.5575,267.6429,266.4763,266.6375,26258.0
2020-01-31 15:30:00,281.1,281.42,280.17,280.45,115689.0,266.6091,266.9126,265.727,265.9926,115689.0
2020-02-03 09:30:00,283.76,286.06,283.32,286.04,118967.0,269.1319,271.3134,268.7146,271.2944,118967.0
2020-02-03 10:00:00,286.16,287.16,286.07,287.08,65430.0,271.4082,272.3567,271.3228,272.2808,65430.0
2020-02-03 10:30:00,287.03,287.5,286.34,286.69,53463.0,272.2334,272.6791,271.5789,271.9109,53463.0
2020-02-03 11:00:00,286.61,287.3,286.57,287.12,37478.0,271.835,272.4894,271.7971,272.3187,37478.0
2020-02-03 11:30:00,287.26,287.71,286.72,287.66,22469.0,272.4515,272.8783,271.9393,272.8309,22469.0
2020-02-03 12:00:00,287.56,288.01,286.94,287.77,11415.0,272.736,273.1628,272.148,272.9352,11415.0
2020-02-03 12:30:00,287.62,288.19,287.29,288.06,11912.0,272.7929,273.3336,272.48,273.2103,11912.0
2020-02-03 13:00:00,288.22,288.48,287.68,288.18,23364.0,273.362,273.6086,272.8498,273.3241,23364.0
2020-02-03 13:30:00,288.22,288.67,287.94,288.67,17363.0,273.362,273.7888,273.0964,273.7888,17363.0
2020-02-03 14:00:00,288.75,288.75,288.2,288.53,17143.0,273.8647,273.8647,273.343,273.656,17143.0
2020-02-03 14:30:00,288.52,288.86,288.09,288.46,15833.0,273.6465,273.969,273.2387,273.5896,15833.0
2020-02-03 15:00:00,288.37,288.67,288.08,288.41,21542.0,273.5043,273.7888,273.2292,273.5422,21542.0
2020-02-03 15:30:00,288.4,288.76,287.9,288.29,59066.0,273.5327,273.8742,273.0585,273.4284,59066.0
2020-02-04 09:30:00,294.68,296.5,294.23,296.24,92085.0,279.489,281.2152,279.0622,280.9686,92085.0
2020-02-04 10:00:00,296.37,296.78,295.85,296.41,34770.0,281.0919,281.4807,280.5987,281.1298,34770.0
2020-02-04 10:30:00,296.41,297.17,296.21,296.62,33584.0,281.1298,281.8506,280.9401,281.329,33584.0
2020-02-04 11:00:00,296.66,297.64,296.37,297.46,29612.0,281.3669,282.2964,281.0919,282.1257,29612.0
2020-02-04 11:30:00,297.48,298.38,297.47,298.04,32824.0,282.1446,282.9983,282.1352,282.6758,32824.0
2020-02-04 12:00:00,298.11,299.14,298.07,299.14,33382.0,282.7422,283.7191,282.7042,283.7191,33382.0
2020-02-04 12:30:00,299.17,299.19,298.3,298.44,42137.0,283.7475,283.7665,282.9224,283.0552,42137.0
2020-02-04 13:00:00,298.49,298.65,298.08,298.61,34323.0,283.1026,283.2543,282.7137,283.2164,34323.0
2020-02-04 13:30:00,298.58,299.0,298.54,298.77,18496.0,283.1879,283.5863,283.15,283.3681,18496.0
2020-02-04 14:00:00,298.78,299.05,298.59,298.82,17121.0,283.3776,283.6337,283.1974,283.4156,17121.0
2020-02-04 14:30:00,298.75,299.0,298.4,298.45,20705.0,283.3492,283.5863,283.0172,283.0646,20705.0
2020-02-04 15:00:00,298.4,299.25,298.29,298.97,36348.0,283.0172,283.8234,282.9129,283.5578,36348.0
2020-02-04 15:30:00,298.88,299.26,298.43,299.26,71516.0,283.4725,283.8329,283.0457,283.8329,71516.0
2020-02-05 09:30:00,307.2,307.35,303.88,304.32,124470.0,291.3636,291.5058,288.2147,288.632,124470.0
2020-02-05 10:00:00,304.38,304.81,303.05,304.15,77437.0,288.6889,289.0968,287.4275,288.4708,77437.0
2020-02-05 10:30:00,303.97,304.75,303.44,304.57,78289.0,288.3001,289.0399,287.7974,288.8692,78289.0
2020-02-05 11:00:00,304.41,304.63,303.81,304.3,49182.0,288.7174,288.9261,288.1483,288.6131,49182.0
2020-02-05 11:30:00,304.25,304.61,303.08,304.5,37172.0,288.5657,288.9071,287.456,288.8028,37172.0
2020-02-05 12:00:00,304.4,305.28,304.3,305.11,14079.0,288.7079,289.5426,288.6131,289.3813,14079.0
2020-02-05 12:30:00,305.14,305.65,304.79,304.88,23160.0,289.4098,289.8935,289.0778,289.1632,23160.0
2020-02-05 13:00:00,304.79,305.04,304.58,304.88,14763.0,289.0778,289.3149,288.8786,289.1632,14763.0
2020-02-05 13:30:00,304.88,305.0,304.2,304.49,20837.0,289.1632,289.277,288.5182,288.7933,20837.0
2020-02-05 14:00:00,304.47,304.65,303.89,304.5,30580.0,288.7743,288.945,288.2242,288.8028,30580.0
2020-02-05 14:30:00,304.25,305.71,304.08,305.71,34044.0,288.5657,289.9504,288.4044,289.9504,34044.0
2020-02-05 15:00:00,305.71,306.29,305.66,306.08,59749.0,289.9504,290.5005,289.903,290.3013,59749.0
2020-02-05 15:30:00,306.1,306.43,305.88,306.32,117237.0,290.3203,290.6333,290.1116,290.5289,117237.0
2020-02-06 09:30:00,307.34,308.38,306.62,307.82,137534.0,291.4964,292.4827,290.8135,291.9516,137534.0
2020-02-06 10:00:00,307.84,308.47,307.46,307.54,39252.0,291.9706,292.5681,291.6102,291.686,39252.0
2020-02-06 10:30:00,307.3,307.97,307.15,307.64,49287.0,291.4584,292.0939,291.3162,291.7809,49287.0
2020-02-06 11:00:00,307.48,308.69,307.44,308.49,36495.0,291.6291,292.7768,291.5912,292.5871,36495.0
2020-02-06 11:30:00,308.48,308.55,307.91,308.09,27561.0,292.5776,292.644,292.037,292.2077,27561.0
2020-02-06 12:00:00,308.08,308.9,308.08,308.61,15798.0,292.1982,292.9759,292.1982,292.7009,15798.0
2020-02-06 12:30:00,308.55,309.1,308.55,308.91,21640.0,292.644,293.1656,292.644,292.9854,21640.0
2020-02-06 13:00:00,308.78,308.91,308.3,308.55,9908.0,292.8621,292.9854,292.4069,292.644,9908.0
2020-02-06 13:30:00,308.67,309.06,308.0,308.98,9656.0,292.7578,293.1277,292.1223,293.0518,9656.0
2020-02-06 14:00:00,308.96,309.0,308.15,308.25,7812.0,293.0328,293.0708,292.2646,292.3594,7812.0
2020-02-06 14:30:00,308.2,308.58,308.09,308.1,6586.0,292.312,292.6724,292.2077,292.2172,6586.0
2020-02-06 15:00:00,308.33,308.5,308.1,308.37,30521.0,292.4353,292.5966,292.2172,292.4733,30521.0
2020-02-06 15:30:00,308.31,309.61,308.29,309.56,104334.0,292.4164,293.6493,292.3974,293.6019,104334.0
2020-02-07 09:30:00,304.64,305.48,303.88,305.15,163607.0,288.9355,289.7322,288.2147,289.4193,163607.0
2020-02-07 10:00:00,305.06,305.11,303.2,303.45,60053.0,289.3339,289.3813,287.5698,287.8069,60053.0
2020-02-07 10:30:00,303.47,304.6,303.21,304.24,17877.0,287.8259,288.8976,287.5793,288.5562,17877.0
2020-02-07 11:00:00,304.13,304.87,304.04,304.53,31198.0,288.4518,289.1537,288.3665,288.8312,31198.0
2020-02-07 11:30:00,304.46,304.98,304.2,304.45,24441.0,288.7648,289.258,288.5182,288.7553,24441.0
2020-02-07 12:00:00,304.55,305.26,304.41,304.99,10000.0,288.8502,289.5236,288.7174,289.2675,10000.0
2020-02-07 12:30:00,304.98,305.31,304.97,305.26,10474.0,289.258,289.571,289.2485,289.5236,10474.0
2020-02-07 13:00:00,305.29,305.29,304.98,305.15,13795.0,289.552,289.552,289.258,289.4193,13795.0
2020-02-07 13:30:00,305.16,305.45,304.64,304.91,19345.0,289.4287,289.7038,288.9355,289.1916,19345.0
2020-02-07 14:00:00,304.92,304.97,304.08,304.56,43613.0,289.2011,289.2485,288.4044,288.8597,43613.0
2020-02-07 14:30:00,304.39,305.01,304.17,304.72,54913.0,288.6984,289.2865,288.4898,289.0114,54913.0
2020-02-07 15:00:00,304.71,304.97,304.44,304.68,61821.0,289.0019,289.2485,288.7459,288.9735,61821.0
2020-02-07 15:30:00,304.63,305.63,304.09,305.0,245918.0,288.9261,289.8745,288.4139,289.277,245918.0
2020-02-10 09:30:00,304.04,305.44,304.0,305.25,48320.0,288.3665,289.6943,288.3285,289.5141,48320.0
2020-02-10 10:00:00,305.36,306.87,305.12,306.78,16309.0,289.6184,291.0506,289.3908,290.9652,16309.0
2020-02-10 10:30:00,306.77,306.84,305.61,305.73,15864.0,290.9557,291.0221,289.8555,289.9694,15864.0
2020-02-10 11:00:00,305.87,306.63,305.86,306.59,11687.0,290.1021,290.823,290.0927,290.785,11687.0
2020-02-10 11:30:00,306.56,307.4,306.23,307.25,15080.0,290.7566,291.5533,290.4436,291.411,15080.0
2020-02-10 12:00:00,307.44,307.67,307.09,307.16,4255.0,291.5912,291.8093,291.2592,291.3256,4255.0
2020-02-10 12:30:00,307.25,307.26,306.6,306.79,4356.0,291.411,291.4205,290.7945,290.9747,4356.0
2020-02-10 13:00:00,306.69,307.04,306.69,307.02,3998.0,290.8799,291.2118,290.8799,291.1929,3998.0
2020-02-10 13:30:00,307.08,307.11,306.82,306.93,3920.0,291.2498,291.2782,291.0032,291.1075,3920.0
2020-02-10 14:00:00,306.81,307.71,306.75,307.71,11834.0,290.9937,291.8473,290.9368,291.8473,11834.0
2020-02-10 14:30:00,307.7,308.22,307.59,308.22,5362.0,291.8378,292.331,291.7335,292.331,5362.0
2020-02-10 15:00:00,308.15,309.15,308.15,309.05,14829.0,292.2646,293.2131,292.2646,293.1182,14829.0
2020-02-10 15:30:00,308.98,309.7,308.76,309.7,47818.0,293.0518,293.7347,292.8432,293.7347,47818.0
2020-02-11 09:30:00,313.04,315.3,313.01,314.81,83487.0,296.9025,299.046,296.8741,298.5813,83487.0
2020-02-11 10:00:00,314.93,316.27,314.56,314.66,101974.0,298.6951,299.966,298.3442,298.439,101974.0
2020-02-11 10:30:00,314.74,315.47,314.56,314.76,40513.0,298.5149,299.2072,298.3442,298.5339,40513.0
2020-02-11 11:00:00,314.75,315.4,314.75,315.18,36337.0,298.5244,299.1409,298.5244,298.9322,36337.0
2020-02-11 11:30:00,315.07,315.19,314.14,314.62,12851.0,298.8279,298.9417,297.9458,298.4011,12851.0
2020-02-11 12:00:00,314.71,315.17,314.53,314.86,12073.0,298.4864,298.9227,298.3157,298.6287,12073.0
2020-02-11 12:30:00,314.86,315.14,314.76,315.14,9960.0,298.6287,298.8943,298.5339,298.8943,9960.0
2020-02-11 13:00:00,315.18,315.46,314.89,314.89,9651.0,298.9322,299.1978,298.6571,298.6571,9651.0
2020-02-11 13:30:00,314.94,315.1,314.01,314.56,26313.0,298.7046,298.8563,297.8225,298.3442,26313.0
2020-02-11 14:00:00,314.43,314.68,313.45,313.93,15413.0,298.2209,298.458,297.2914,297.7466,15413.0
2020-02-11 14:30:00,314.22,315.0,314.07,314.55,24984.0,298.0217,298.7615,297.8794,298.3347,24984.0
2020-02-11 15:00:00,314.79,314.81,313.7,314.34,25168.0,298.5623,298.5813,297.5285,298.1355,25168.0
2020-02-11 15:30:00,314.54,316.08,314.45,315.97,157826.0,298.3252,299.7858,298.2398,299.6815,157826.0
2020-02-12 09:30:00,315.63,317.16,315.5,316.53,83593.0,299.359,300.8101,299.2357,300.2126,83593.0
2020-02-12 10:00:00,316.51,316.62,315.25,315.41,24183.0,300.1936,300.298,298.9986,299.1503,24183.0
2020-02-12 10:30:00,315.49,316.1,315.35,315.65,12692.0,299.2262,299.8048,299.0934,299.378,12692.0
2020-02-12 11:00:00,315.65,316.62,315.65,316.5,16160.0,299.378,300.298,299.378,300.1842,16160.0
2020-02-12 11:30:00,316.67,317.12,316.39,317.02,19991.0,300.3454,300.7722,300.0798,300.6773,19991.0
2020-02-12 12:00:00,317.14,317.43,316.75,317.09,6898.0,300.7912,301.0662,300.4213,300.7437,6898.0
2020-02-12 12:30:00,317.09,317.29,316.69,317.0,5711.0,300.7437,300.9334,300.3644,300.6584,5711.0
2020-02-12 13:00:00,317.04,317.41,317.04,317.41,4232.0,300.6963,301.0472,300.6963,301.0472,4232.0
2020-02-12 13:30:00,317.47,317.71,316.72,316.78,10452.0,301.1041,301.3318,300.3928,300.4497,10452.0
2020-02-12 14:00:00,316.68,317.04,316.68,317.02,8360.0,300.3549,300.6963,300.3549,300.6773,8360.0
2020-02-12 14:30:00,317.09,317.33,316.91,316.91,9929.0,300.7437,300.9714,300.573,300.573,9929.0
2020-02-12 15:00:00,316.92,317.36,316.26,316.65,17942.0,300.5825,300.9998,299.9565,300.3264,17942.0
2020-02-12 15:30:00,316.73,317.53,316.39,317.32,61664.0,300.4023,301.1611,300.0798,300.9619,61664.0
2020-02-13 09:30:00,314.88,316.89,314.83,315.7,73569.0,298.6477,300.554,298.6002,299.4254,73569.0
2020-02-13 10:00:00,315.7,316.08,314.02,315.75,42606.0,299.4254,299.7858,297.832,299.4728,42606.0
2020-02-13 10:30:00,315.72,317.07,315.56,317.06,17067.0,299.4444,300.7248,299.2926,300.7153,17067.0
2020-02-13 11:00:00,317.03,317.41,316.62,317.14,32733.0,300.6868,301.0472,300.298,300.7912,32733.0
2020-02-13 11:30:00,317.2,317.87,316.95,317.55,23601.0,300.8481,301.4835,300.611,301.18,23601.0
2020-02-13 12:00:00,317.48,317.97,317.25,317.62,29983.0,301.1136,301.5784,300.8955,301.2464,29983.0
2020-02-13 12:30:00,317.46,317.92,316.31,316.36,18323.0,301.0947,301.5309,300.0039,300.0514,18323.0
2020-02-13 13:00:00,316.34,316.95,316.24,316.9,19791.0,300.0324,300.611,299.9376,300.5635,19791.0
2020-02-13 13:30:00,316.78,318.37,316.59,318.09,10569.0,300.4497,301.9578,300.2695,301.6922,10569.0
2020-02-13 14:00:00,318.09,318.19,317.2,317.36,16513.0,301.6922,301.787,300.8481,300.9998,16513.0
2020-02-13 14:30:00,317.44,318.2,317.44,318.1,7168.0,301.0757,301.7965,301.0757,301.7017,7168.0
2020-02-13 15:00:00,318.1,318.21,316.65,317.05,17336.0,301.7017,301.806,300.3264,300.7058,17336.0
2020-02-13 15:30:00,316.86,317.39,316.29,317.2,70284.0,300.5256,301.0283,299.985,300.8481,70284.0
2020-02-14 09:30:00,317.39,318.12,316.74,318.12,67035.0,301.0283,301.7206,300.4118,301.7206,67035.0
2020-02-14 10:00:00,318.12,318.45,317.14,318.43,34003.0,301.7206,302.0336,300.7912,302.0147,34003.0
2020-02-14 10:30:00,318.26,319.22,318.22,318.84,31728.0,301.8534,302.7639,301.8155,302.4035,31728.0
2020-02-14 11:00:00,318.77,318.87,317.95,318.06,37730.0,302.3371,302.432,301.5594,301.6637,37730.0
2020-02-14 11:30:00,318.14,318.2,317.51,317.54,10609.0,301.7396,301.7965,301.1421,301.1705,10609.0
2020-02-14 12:00:00,317.66,317.74,316.87,317.18,12010.0,301.2844,301.3602,300.5351,300.8291,12010.0
2020-02-14 12:30:00,317.3,317.86,316.61,316.94,18477.0,300.9429,301.474,300.2885,300.6015,18477.0
2020-02-14 13:00:00,316.92,317.13,316.06,316.07,34748.0,300.5825,300.7817,299.7668,299.7763,34748.0
2020-02-14 13:30:00,316.16,316.32,315.17,315.18,10840.0,299.8617,300.0134,298.9227,298.9322,10840.0
2020-02-14 14:00:00,315.24,315.73,314.51,315.61,7805.0,298.9891,299.4538,298.2967,299.34,7805.0
2020-02-14 14:30:00,315.66,316.38,315.17,315.59,12329.0,299.3875,300.0703,298.9227,299.3211,12329.0
2020-02-14 15:00:00,315.72,315.87,314.99,315.44,22825.0,299.4444,299.5866,298.752,299.1788,22825.0
2020-02-14 15:30:00,315.36,316.54,315.16,316.2,63262.0,299.1029,300.2221,298.9132,299.8996,63262.0
2020-02-18 09:30:00,307.4,309.41,306.89,308.25,91809.0,291.5533,293.4596,291.0696,292.3594,91809.0
2020-02-18 10:00:00,308.27,308.65,307.54,307.54,97949.0,292.3784,292.7388,291.686,291.686,97949.0
2020-02-18 10:30:00,307.63,309.86,307.63,309.21,78924.0,291.7714,293.8864,291.7714,293.27,78924.0
2020-02-18 11:00:00,309.27,309.72,308.61,308.62,35114.0,293.3269,293.7537,292.7009,292.7104,35114.0
2020-02-18 11:30:00,308.62,309.54,308.6,308.83,18107.0,292.7104,293.5829,292.6914,292.9095,18107.0
2020-02-18 12:00:00,308.58,309.49,308.53,308.98,18397.0,292.6724,293.5355,292.625,293.0518,18397.0
2020-02-18 12:30:00,309.0,309.75,308.98,309.21,24309.0,293.0708,293.7821,293.0518,293.27,24309.0
2020-02-18 13:00:00,309.26,310.21,309.23,309.56,22284.0,293.3174,294.2184,293.2889,293.6019,22284.0
2020-02-18 13:30:00,309.49,309.49,308.51,308.63,13065.0,293.5355,293.5355,292.606,292.7199,13065.0
2020-02-18 14:00:00,308.63,309.04,308.23,308.7,29606.0,292.7199,293.1087,292.3405,292.7862,29606.0
2020-02-18 14:30:00,308.98,309.16,308.8,308.94,7091.0,293.0518,293.2225,292.8811,293.0139,7091.0
2020-02-18 15:00:00,309.03,309.19,308.68,308.91,14653.0,293.0992,293.251,292.7673,292.9854,14653.0
2020-02-18 15:30:00,308.9,309.43,308.55,309.0,60889.0,292.9759,293.4786,292.644,293.0708,60889.0
2020-02-19 09:30:00,311.15,314.88,311.0,314.61,123394.0,295.1099,298.6477,294.9677,298.3916,123394.0
2020-02-19 10:00:00,314.49,315.16,313.89,314.79,64949.0,298.2778,298.9132,297.7087,298.5623,64949.0
2020-02-19 10:30:00,314.71,314.85,314.24,314.48,16207.0,298.4864,298.6192,298.0407,298.2683,16207.0
2020-02-19 11:00:00,314.38,315.55,314.28,315.33,39182.0,298.1734,299.2831,298.0786,299.0745,39182.0
2020-02-19 11:30:00,315.74,316.55,315.57,316.18,11929.0,299.4633,300.2316,299.3021,299.8806,11929.0
2020-02-19 12:00:00,316.0,316.58,315.75,315.92,24590.0,299.7099,300.26,299.4728,299.6341,24590.0
2020-02-19 12:30:00,316.14,316.6,315.97,316.21,7129.0,299.8427,300.279,299.6815,299.9091,7129.0
2020-02-19 13:00:00,316.27,316.27,315.83,316.0,14446.0,299.966,299.966,299.5487,299.7099,14446.0
2020-02-19 13:30:00,316.06,316.37,315.75,316.15,7835.0,299.7668,300.0609,299.4728,299.8522,7835.0
2020-02-19 14:00:00,315.96,316.76,315.94,316.54,14906.0,299.672,300.4307,299.653,300.2221,14906.0
2020-02-19 14:30:00,316.66,316.92,316.49,316.72,5091.0,300.3359,300.5825,300.1747,300.3928,5091.0
2020-02-19 15:00:00,316.76,316.9,316.31,316.53,14180.0,300.4307,300.5635,300.0039,300.2126,14180.0
2020-02-19 15:30:00,316.47,317.63,316.17,317.4,61791.0,300.1557,301.2559,299.8712,301.0378,61791.0
2020-02-20 09:30:00,315.85,316.58,315.01,316.18,46190.0,299.5677,300.26,298.771,299.8806,46190.0
2020-02-20 10:00:00,316.17,316.33,315.35,315.92,32928.0,299.8712,300.0229,299.0934,299.6341,32928.0
2020-02-20 10:30:00,315.78,316.58,315.52,315.52,15655.0,299.5013,300.26,299.2547,299.2547,15655.0
2020-02-20 11:00:00,315.72,315.72,313.06,313.06,56667.0,299.4444,299.4444,296.9215,296.9215,56667.0
2020-02-20 11:30:00,313.09,313.21,310.44,312.07,61793.0,296.9499,297.0638,294.4366,295.9825,61793.0
2020-02-20 12:00:00,311.5,311.89,310.67,311.02,9955.0,295.4419,295.8118,294.6547,294.9867,9955.0
2020-02-20 12:30:00,311.23,312.2,311.23,312.2,5093.0,295.1858,296.1058,295.1858,296.1058,5093.0
2020-02-20 13:00:00,312.09,313.29,311.96,313.01,7110.0,296.0015,297.1396,295.8782,296.8741,7110.0
2020-02-20 13:30:00,313.23,313.23,311.66,312.29,8622.0,297.0827,297.0827,295.5937,296.1912,8622.0
2020-02-20 14:00:00,313.1,313.86,312.93,313.74,6699.0,296.9594,297.6802,296.7982,297.5664,6699.0
2020-02-20 14:30:00,313.8,314.15,313.49,313.84,6203.0,297.6233,297.9553,297.3293,297.6613,6203.0
2020-02-20 15:00:00,313.75,313.76,312.93,313.29,29946.0,297.5759,297.5854,296.7982,297.1396,29946.0
2020-02-20 15:30:00,313.36,314.22,313.19,313.44,104884.0,297.206,298.0217,297.0448,297.2819,104884.0
2020-02-21 09:30:00,310.2,310.83,307.09,308.02,93252.0,294.2089,294.8064,291.2592,292.1413,93252.0
2020-02-21 10:00:00,308.0,308.62,306.15,306.15,51557.0,292.1223,292.7104,290.3677,290.3677,51557.0
2020-02-21 10:30:00,306.15,307.85,304.73,307.83,29927.0,290.3677,291.9801,289.0209,291.9611,29927.0
2020-02-21 11:00:00,307.75,309.21,307.25,309.2,35326.0,291.8852,293.27,291.411,293.2605,35326.0
2020-02-21 11:30:00,309.1,309.31,308.52,308.87,15993.0,293.1656,293.3648,292.6155,292.9475,15993.0
2020-02-21 12:00:00,308.71,308.96,307.94,308.15,9164.0,292.7957,293.0328,292.0654,292.2646,9164.0
2020-02-21 12:30:00,308.03,308.16,307.35,307.9,23564.0,292.1508,292.2741,291.5058,292.0275,23564.0
2020-02-21 13:00:00,307.78,308.29,307.49,307.73,11091.0,291.9137,292.3974,291.6386,291.8663,11091.0
2020-02-21 13:30:00,307.87,308.0,306.53,307.18,15843.0,291.999,292.1223,290.7281,291.3446,15843.0
2020-02-21 14:00:00,307.22,307.83,306.64,307.19,12649.0,291.3825,291.9611,290.8324,291.3541,12649.0
2020-02-21 14:30:00,307.29,307.69,306.9,307.52,16869.0,291.4489,291.8283,291.079,291.6671,16869.0
2020-02-21 15:00:00,307.49,307.49,306.69,307.07,20154.0,291.6386,291.6386,290.8799,291.2403,20154.0
2020-02-21 15:30:00,307.07,307.21,305.91,306.01,110495.0,291.2403,291.3731,290.1401,290.2349,110495.0
2020-02-24 09:30:00,289.05,295.23,288.27,294.44,222606.0,274.1492,280.0106,273.4094,279.2614,222606.0
2020-02-24 10:00:00,294.61,294.77,292.11,292.35,77278.0,279.4226,279.5744,277.0515,277.2791,77278.0
2020-02-24 10:30:00,292.15,294.16,291.53,293.78,47950.0,277.0894,278.9958,276.5014,278.6354,47950.0
2020-02-24 11:00:00,293.51,294.42,293.29,293.74,40204.0,278.3793,279.2424,278.1706,278.5974,40204.0
2020-02-24 11:30:00,293.8,294.22,292.51,293.2,41318.0,278.6544,279.0527,277.4309,278.0853,41318.0
2020-02-24 12:00:00,292.56,293.46,291.75,293.05,17014.0,277.4783,278.3319,276.71,277.943,17014.0
2020-02-24 12:30:00,293.0,293.68,292.32,293.17,29685.0,277.8956,278.5405,277.2507,278.0568,29685.0
2020-02-24 13:00:00,292.88,293.0,291.83,292.88,19764.0,277.7818,277.8956,276.7859,277.7818,19764.0
2020-02-24 13:30:00,292.89,293.42,292.07,292.84,20484.0,277.7913,278.2939,277.0135,277.7438,20484.0
2020-02-24 14:00:00,292.8,293.14,291.61,292.96,24352.0,277.7059,278.0284,276.5773,277.8577,24352.0
2020-02-24 14:30:00,293.19,293.86,292.85,293.38,42475.0,278.0758,278.7113,277.7533,278.256,42475.0
2020-02-24 15:00:00,293.58,294.34,292.4,292.59,33645.0,278.4457,279.1665,277.3265,277.5067,33645.0
2020-02-24 15:30:00,292.59,292.86,290.36,290.39,83035.0,277.5067,277.7628,275.3917,275.4201,83035.0
2020-02-25 09:30:00,295.65,295.93,291.83,292.96,90432.0,280.409,280.6746,276.7859,277.8577,90432.0
2020-02-25 10:00:00,292.72,293.53,289.25,289.89,78752.0,277.63,278.3983,274.3389,274.9459,78752.0
2020-02-25 10:30:00,289.68,291.07,288.58,289.96,70224.0,274.7467,276.0651,273.7035,275.0123,70224.0
2020-02-25 11:00:00,289.8,290.49,288.6,289.37,77581.0,274.8606,275.515,273.7224,274.4527,77581.0
2020-02-25 11:30:00,289.29,291.24,289.06,291.08,46975.0,274.3769,276.2263,274.1587,276.0746,46975.0
2020-02-25 12:00:00,291.14,291.73,289.97,290.86,23862.0,276.1315,276.6911,275.0218,275.8659,23862.0
2020-02-25 12:30:00,290.89,291.61,289.82,290.79,17227.0,275.8944,276.5773,274.8795,275.7995,17227.0
2020-02-25 13:00:00,290.59,291.04,289.27,290.04,14157.0,275.6098,276.0366,274.3579,275.0882,14157.0
2020-02-25 13:30:00,289.95,289.95,287.64,287.84,22908.0,275.0028,275.0028,272.8119,273.0016,22908.0
2020-02-25 14:00:00,287.21,287.61,285.4,285.82,36880.0,272.4041,272.7835,270.6874,271.0857,36880.0
2020-02-25 14:30:00,285.68,288.48,284.98,287.24,21462.0,270.9529,273.6086,270.289,272.4325,21462.0
2020-02-25 15:00:00,288.08,289.2,286.48,286.78,21395.0,273.2292,274.2915,271.7117,271.9962,21395.0
2020-02-25 15:30:00,286.78,286.9,284.44,284.69,104768.0,271.9962,272.1101,269.7769,270.014,104768.0
2020-02-26 09:30:00,289.6,292.31,288.43,289.56,112869.0,274.6709,277.2412,273.5612,274.6329,112869.0
2020-02-26 10:00:00,289.64,290.91,287.7,289.94,62381.0,274.7088,275.9133,272.8688,274.9933,62381.0
2020-02-26 10:30:00,289.64,290.9,289.06,289.32,52954.0,274.7088,275.9039,274.1587,274.4053,52954.0
2020-02-26 11:00:00,289.29,291.88,288.95,291.49,87887.0,274.3769,276.8333,274.0544,276.4634,87887.0
2020-02-26 11:30:00,291.5,291.55,289.51,289.51,31173.0,276.4729,276.5203,274.5855,274.5855,31173.0
2020-02-26 12:00:00,289.8,290.01,286.79,287.99,11127.0,274.8606,275.0597,272.0057,273.1439,11127.0
2020-02-26 12:30:00,288.43,289.11,287.86,288.3,11613.0,273.5612,274.2061,273.0206,273.4379,11613.0
2020-02-26 13:00:00,288.29,288.79,287.57,288.61,16478.0,273.4284,273.9026,272.7455,273.7319,16478.0
2020-02-26 13:30:00,288.41,288.41,285.59,285.59,9193.0,273.5422,273.5422,270.8676,270.8676,9193.0
2020-02-26 14:00:00,285.79,287.8,285.73,287.25,12303.0,271.0573,272.9637,271.0004,272.442,12303.0
2020-02-26 14:30:00,286.99,288.17,286.69,286.84,10385.0,272.1954,273.3146,271.9109,272.0532,10385.0
2020-02-26 15:00:00,286.87,288.8,286.73,287.71,38015.0,272.0816,273.9121,271.9488,272.8783,38015.0
2020-02-26 15:30:00,287.62,287.92,286.26,286.3,77294.0,272.7929,273.0775,271.5031,271.541,77294.0
2020-02-27 09:30:00,278.67,280.86,277.25,279.38,123227.0,264.3043,266.3814,262.9575,264.9777,123227.0
2020-02-27 10:00:00,279.33,280.06,276.77,276.91,145756.0,264.9303,265.6227,262.5023,262.6351,145756.0
2020-02-27 10:30:00,276.96,281.77,275.87,281.73,90717.0,262.6825,267.2445,261.6487,267.2066,90717.0
2020-02-27 11:00:00,281.33,284.74,281.24,281.72,82608.0,266.8272,270.0614,266.7418,267.1971,82608.0
2020-02-27 11:30:00,281.42,283.3,279.97,283.02,46903.0,266.9126,268.6956,265.5373,268.4301,46903.0
2020-02-27 12:00:00,283.01,284.22,282.55,283.73,40828.0,268.4206,269.5682,267.9843,269.1035,40828.0
2020-02-27 12:30:00,283.93,286.85,283.74,285.23,41231.0,269.2932,272.0626,269.113,270.5261,41231.0
2020-02-27 13:00:00,285.01,286.41,284.22,285.11,13147.0,270.3175,271.6453,269.5682,270.4123,13147.0
2020-02-27 13:30:00,284.66,285.66,282.76,282.77,19728.0,269.9855,270.934,268.1835,268.193,19728.0
2020-02-27 14:00:00,283.44,284.6,282.4,284.59,16002.0,268.8284,269.9286,267.842,269.9191,16002.0
2020-02-27 14:30:00,284.3,284.38,282.23,282.24,18585.0,269.6441,269.72,267.6808,267.6903,18585.0
2020-02-27 15:00:00,282.16,283.61,281.71,281.9,41324.0,267.6144,268.9897,267.1876,267.3678,41324.0
2020-02-27 15:30:00,281.71,282.32,276.99,276.99,156719.0,267.1876,267.7662,262.7109,262.7109,156719.0
2020-02-28 09:30:00,267.81,271.41,265.98,267.31,191446.0,254.0042,257.4186,252.2685,253.5299,191446.0
2020-02-28 10:00:00,267.31,270.25,266.37,267.74,123802.0,253.5299,256.3184,252.6384,253.9378,123802.0
2020-02-28 10:30:00,267.27,271.84,267.27,271.79,108551.0,253.492,257.8264,253.492,257.779,108551.0
2020-02-28 11:00:00,271.76,272.27,267.86,271.21,137017.0,257.7505,258.2342,254.0516,257.2289,137017.0
2020-02-28 11:30:00,270.7,277.27,270.46,273.98,78488.0,256.7452,262.9765,256.5176,259.8561,78488.0
2020-02-28 12:00:00,273.9,275.81,272.41,275.81,38403.0,259.7802,261.5918,258.367,261.5918,38403.0
2020-02-28 12:30:00,275.52,276.51,273.54,275.25,39018.0,261.3167,262.2557,259.4388,261.0606,39018.0
2020-02-28 13:00:00,275.04,276.43,273.62,274.35,17577.0,260.8615,262.1798,259.5147,260.207,17577.0
2020-02-28 13:30:00,274.06,274.46,271.5,272.6,37131.0,259.932,260.3114,257.5039,258.5472,37131.0
2020-02-28 14:00:00,272.34,274.09,270.91,273.25,48125.0,258.3006,259.9604,256.9444,259.1637,48125.0
2020-02-28 14:30:00,273.19,276.52,273.19,273.44,35766.0,259.1068,262.2652,259.1068,259.3439,35766.0
2020-02-28 15:00:00,273.84,274.68,271.94,272.08,32855.0,259.7233,260.52,257.9213,258.054,32855.0
2020-02-28 15:30:00,272.38,277.46,270.91,276.78,137812.0,258.3386,263.1567,256.9444,262.5118,137812.0
2020-03-02 09:30:00,279.62,280.65,276.91,277.69,104364.0,265.2053,266.1823,262.6351,263.3748,104364.0
2020-03-02 10:00:00,277.71,277.9,275.52,276.42,71386.0,263.3938,263.574,261.3167,262.1703,71386.0
2020-03-02 10:30:00,276.46,279.33,275.47,278.07,58300.0,262.2082,264.9303,261.2693,263.7353,58300.0
2020-03-02 11:00:00,277.87,280.59,277.09,279.82,73996.0,263.5456,266.1253,262.8058,265.395,73996.0
2020-03-02 11:30:00,280.1,282.3,279.18,282.3,40004.0,265.6606,267.7472,264.788,267.7472,40004.0
2020-03-02 12:00:00,282.27,282.51,280.83,281.64,16646.0,267.7187,267.9464,266.353,267.1212,16646.0
2020-03-02 12:30:00,281.75,283.68,281.74,283.4,26378.0,267.2255,269.0561,267.2161,268.7905,26378.0
2020-03-02 13:00:00,283.62,283.62,281.8,282.11,30165.0,268.9991,268.9991,267.273,267.567,30165.0
2020-03-02 13:30:00,282.42,283.13,281.73,282.76,17257.0,267.861,268.5344,267.2066,268.1835,17257.0
2020-03-02 14:00:00,282.85,283.31,281.87,282.04,12400.0,268.2688,268.7051,267.3394,267.5006,12400.0
2020-03-02 14:30:00,282.0,282.05,279.76,280.38,30472.0,267.4627,267.5101,265.3381,265.9262,30472.0
2020-03-02 15:00:00,280.52,282.2,280.45,281.86,24337.0,266.059,267.6523,265.9926,267.3299,24337.0
2020-03-02 15:30:00,282.12,287.49,281.71,287.03,109523.0,267.5765,272.6696,267.1876,272.2334,109523.0
2020-03-03 09:30:00,292.93,293.18,287.85,288.84,156423.0,277.8292,278.0663,273.0111,273.95,156423.0
2020-03-03 10:00:00,288.82,296.85,288.82,291.77,205325.0,273.9311,281.5471,273.9311,276.729,205325.0
2020-03-03 10:30:00,291.83,295.82,291.16,295.74,91274.0,276.7859,280.5702,276.1505,280.4943,91274.0
2020-03-03 11:00:00,295.29,295.69,287.01,287.18,109560.0,280.0675,280.4469,272.2144,272.3756,109560.0
2020-03-03 11:30:00,287.21,291.8,287.1,291.8,69004.0,272.4041,276.7575,272.2997,276.7575,69004.0
2020-03-03 12:00:00,291.52,292.46,289.59,290.16,5765.0,276.4919,277.3834,274.6614,275.202,5765.0
2020-03-03 12:30:00,290.1,290.77,289.28,289.51,15887.0,275.1451,275.7806,274.3674,274.5855,15887.0
2020-03-03 13:00:00,289.34,289.55,286.5,286.7,16722.0,274.4243,274.6234,271.7307,271.9204,16722.0
2020-03-03 13:30:00,286.66,287.24,284.76,284.89,17868.0,271.8824,272.4325,270.0804,270.2037,17868.0
2020-03-03 14:00:00,284.77,285.09,282.21,284.18,34764.0,270.0899,270.3934,267.6618,269.5303,34764.0
2020-03-03 14:30:00,283.96,284.93,282.25,284.41,39078.0,269.3216,270.2416,267.6998,269.7484,39078.0
2020-03-03 15:00:00,284.42,286.81,283.81,286.03,36899.0,269.7579,272.0247,269.1793,271.2849,36899.0
2020-03-03 15:30:00,286.53,286.53,283.61,283.76,150312.0,271.7591,271.7591,268.9897,269.1319,150312.0
2020-03-04 09:30:00,292.45,293.02,289.98,290.99,119009.0,277.374,277.9146,275.0313,275.9892,119009.0
2020-03-04 10:00:00,291.38,294.84,291.0,294.37,73510.0,276.3591,279.6407,275.9987,279.195,73510.0
2020-03-04 10:30:00,294.11,294.17,292.4,292.75,39668.0,278.9484,279.0053,277.3265,277.6585,39668.0
2020-03-04 11:00:00,293.21,293.74,291.9,292.8,67511.0,278.0948,278.5974,276.8523,277.7059,67511.0
2020-03-04 11:30:00,292.8,294.18,292.21,294.05,71030.0,277.7059,279.0148,277.1463,278.8915,71030.0
2020-03-04 12:00:00,294.24,296.47,294.24,295.98,27132.0,279.0717,281.1867,279.0717,280.722,27132.0
2020-03-04 12:30:00,296.45,298.22,295.47,298.22,30380.0,281.1677,282.8465,280.2383,282.8465,30380.0
2020-03-04 13:00:00,298.19,299.47,297.62,298.94,32621.0,282.818,284.0321,282.2774,283.5294,32621.0
2020-03-04 13:30:00,298.9,299.61,298.4,298.81,30463.0,283.4914,284.1648,283.0172,283.4061,30463.0
2020-03-04 14:00:00,299.01,299.65,298.09,299.37,31189.0,283.5958,284.2028,282.7232,283.9372,31189.0
2020-03-04 14:30:00,299.37,299.56,297.5,298.42,36823.0,283.9372,284.1174,282.1636,283.0362,36823.0
2020-03-04 15:00:00,298.53,300.21,298.42,300.21,40185.0,283.1405,284.7339,283.0362,284.7339,40185.0
2020-03-04 15:30:00,300.28,301.99,299.48,301.61,213752.0,284.8003,286.4222,284.0415,286.0617,213752.0
2020-03-05 09:30:00,291.12,294.56,290.68,293.4,105876.0,276.1125,279.3752,275.6952,278.275,105876.0
2020-03-05 10:00:00,293.48,295.43,292.62,294.6,67702.0,278.3509,280.2003,277.5352,279.4131,67702.0
2020-03-05 10:30:00,294.62,295.89,294.08,294.61,41957.0,279.4321,280.6366,278.9199,279.4226,41957.0
2020-03-05 11:00:00,294.48,295.94,294.35,294.84,54359.0,279.2993,280.684,279.176,279.6407,54359.0
2020-03-05 11:30:00,295.25,295.47,292.78,293.56,126698.0,280.0296,280.2383,277.6869,278.4267,126698.0
2020-03-05 12:00:00,293.72,293.97,291.03,292.03,44513.0,278.5785,278.8156,276.0272,276.9756,44513.0
2020-03-05 12:30:00,291.98,292.41,288.52,288.59,49600.0,276.9282,277.336,273.6465,273.7129,49600.0
2020-03-05 13:00:00,288.6,289.09,287.78,288.98,36341.0,273.7224,274.1872,272.9447,274.0828,36341.0
2020-03-05 13:30:00,289.03,289.74,288.33,289.5,23653.0,274.1303,274.8037,273.4663,274.576,23653.0
2020-03-05 14:00:00,289.29,289.29,286.71,287.18,29403.0,274.3769,274.3769,271.9299,272.3756,29403.0
2020-03-05 14:30:00,287.13,288.79,287.13,288.75,51028.0,272.3282,273.9026,272.3282,273.8647,51028.0
2020-03-05 15:00:00,288.72,288.76,286.04,286.44,47157.0,273.8362,273.8742,271.2944,271.6738,47157.0
2020-03-05 15:30:00,286.18,289.31,286.18,288.47,136717.0,271.4272,274.3958,271.4272,273.5991,136717.0
2020-03-06 09:30:00,284.46,285.26,282.85,284.84,127958.0,269.7958,270.5546,268.2688,270.1563,127958.0
2020-03-06 10:00:00,284.96,287.47,284.84,287.47,68755.0,270.2701,272.6507,270.1563,272.6507,68755.0
2020-03-06 10:30:00,287.3,288.24,285.73,286.46,42162.0,272.4894,273.381,271.0004,271.6927,42162.0
2020-03-06 11:00:00,286.49,286.94,284.09,285.0,40006.0,271.7212,272.148,269.4449,270.308,40006.0
2020-03-06 11:30:00,285.38,286.03,283.11,283.54,34134.0,270.6684,271.2849,268.5154,268.9233,34134.0
2020-03-06 12:00:00,283.2,284.09,282.77,283.43,12303.0,268.6008,269.4449,268.193,268.8189,12303.0
2020-03-06 12:30:00,283.44,285.17,283.28,283.97,11852.0,268.8284,270.4692,268.6767,269.3311,11852.0
2020-03-06 13:00:00,283.97,285.39,283.6,284.53,26225.0,269.3311,270.6779,268.9802,269.8622,26225.0
2020-03-06 13:30:00,284.5,285.19,283.11,283.12,12671.0,269.8338,270.4882,268.5154,268.5249,12671.0
2020-03-06 14:00:00,283.49,284.51,282.71,283.59,15381.0,268.8758,269.8433,268.1361,268.9707,15381.0
2020-03-06 14:30:00,283.81,284.09,282.08,282.77,20823.0,269.1793,269.4449,267.5385,268.193,20823.0
2020-03-06 15:00:00,282.81,284.2,281.29,283.28,73103.0,268.2309,269.5492,266.7893,268.6767,73103.0
2020-03-06 15:30:00,283.26,288.22,282.99,288.21,186785.0,268.6577,273.362,268.4016,273.3525,186785.0
2020-03-09 09:30:00,265.33,270.0,264.22,268.22,166023.0,251.652,256.0813,250.5992,254.393,166023.0
2020-03-09 10:00:00,268.6,272.18,267.76,271.2,104156.0,254.7534,258.1489,253.9567,257.2194,104156.0
2020-03-09 10:30:00,270.98,273.34,270.17,271.2,48110.0,257.0107,259.2491,256.2425,257.2194,48110.0
2020-03-09 11:00:00,270.85,272.94,269.9,271.28,56564.0,256.8874,258.8697,255.9864,257.2953,56564.0
2020-03-09 11:30:00,270.91,276.04,270.65,275.25,43689.0,256.9444,261.8099,256.6978,261.0606,43689.0
2020-03-09 12:00:00,275.18,276.37,271.18,271.31,58909.0,260.9942,262.1229,257.2004,257.3237,58909.0
2020-03-09 12:30:00,271.49,272.36,268.94,269.88,67486.0,257.4945,258.3196,255.0759,255.9675,67486.0
2020-03-09 13:00:00,269.63,270.68,268.9,269.16,20547.0,255.7303,256.7262,255.038,255.2846,20547.0
2020-03-09 13:30:00,269.36,269.45,265.12,265.63,37324.0,255.4743,255.5596,251.4528,251.9365,37324.0
2020-03-09 14:00:00,265.42,267.96,264.46,265.44,32856.0,251.7374,254.1464,250.8269,251.7563,32856.0
2020-03-09 14:30:00,265.01,268.52,264.22,267.55,32275.0,251.3485,254.6776,250.5992,253.7576,32275.0
2020-03-09 15:00:00,267.4,270.35,266.92,269.65,32975.0,253.6153,256.4132,253.16,255.7493,32975.0
2020-03-09 15:30:00,269.25,270.25,263.86,264.46,131095.0,255.3699,256.3184,250.2578,250.8269,131095.0
2020-03-10 09:30:00,277.84,277.99,274.15,274.71,124709.0,263.5171,263.6594,260.0173,260.5485,124709.0
2020-03-10 10:00:00,275.12,277.29,274.41,274.77,33679.0,260.9373,262.9955,260.2639,260.6054,33679.0
2020-03-10 10:30:00,274.98,275.2,268.9,269.73,67165.0,260.8045,261.0132,255.038,255.8252,67165.0
2020-03-10 11:00:00,269.88,272.09,267.42,268.15,67961.0,255.9675,258.0635,253.6343,254.3266,67961.0
2020-03-10 11:30:00,268.3,270.84,266.55,267.58,72908.0,254.4689,256.878,252.8091,253.786,72908.0
2020-03-10 12:00:00,267.98,271.0,266.69,266.78,79565.0,254.1654,257.0297,252.9419,253.0273,79565.0
2020-03-10 12:30:00,266.7,269.15,265.0,268.62,40677.0,252.9514,255.2751,251.339,254.7724,40677.0
2020-03-10 13:00:00,267.9,269.92,267.35,268.96,13385.0,254.0895,256.0054,253.5679,255.0949,13385.0
2020-03-10 13:30:00,269.25,269.8,267.09,267.64,42895.0,255.3699,255.8916,253.3213,253.8429,42895.0
2020-03-10 14:00:00,267.0,269.4,266.44,269.39,19998.0,253.2359,255.5122,252.7048,255.5027,19998.0
2020-03-10 14:30:00,269.21,275.29,269.2,275.19,30359.0,255.332,261.0986,255.3225,261.0037,30359.0
2020-03-10 15:00:00,275.13,279.39,274.73,278.68,118901.0,260.9468,264.9872,260.5674,264.3138,118901.0
2020-03-10 15:30:00,278.67,280.35,277.44,280.19,198326.0,264.3043,265.8977,263.1377,265.746,198326.0
2020-03-11 09:30:00,272.51,273.73,270.82,272.86,91200.0,258.4619,259.619,256.859,258.7938,91200.0
2020-03-11 10:00:00,272.37,274.33,271.93,272.53,42079.0,258.3291,260.1881,257.9118,258.4808,42079.0
2020-03-11 10:30:00,271.89,272.49,268.46,269.24,40650.0,257.8738,258.4429,254.6207,255.3604,40650.0
2020-03-11 11:00:00,269.46,270.56,267.97,268.05,41295.0,255.5691,256.6124,254.1559,254.2318,41295.0
2020-03-11 11:30:00,268.27,269.06,267.85,268.84,28989.0,254.4405,255.1897,254.0421,254.9811,28989.0
2020-03-11 12:00:00,268.61,269.95,267.1,267.12,51350.0,254.7629,256.0338,253.3308,253.3497,51350.0
2020-03-11 12:30:00,266.99,268.62,266.34,266.66,46778.0,253.2264,254.7724,252.6099,252.9134,46778.0
2020-03-11 13:00:00,266.41,266.61,265.33,266.38,19506.0,252.6763,252.866,251.652,252.6479,19506.0
2020-03-11 13:30:00,266.23,266.84,264.57,266.57,34288.0,252.5056,253.0842,250.9312,252.8281,34288.0
2020-03-11 14:00:00,266.55,266.55,262.79,263.08,31749.0,252.8091,252.8091,249.2429,249.518,31749.0
2020-03-11 14:30:00,262.92,265.12,262.83,263.2,36120.0,249.3662,251.4528,249.2809,249.6318,36120.0
2020-03-11 15:00:00,263.06,263.44,260.56,262.43,56948.0,249.499,249.8594,247.1279,248.9015,56948.0
2020-03-11 15:30:00,262.28,265.8,261.93,264.09,144621.0,248.7592,252.0978,248.4273,250.4759,144621.0
2020-03-12 09:30:00,245.25,246.31,241.33,245.07,138785.0,232.6072,233.6125,228.8892,232.4364,138785.0
2020-03-12 10:00:00,245.26,250.65,242.14,248.58,262287.0,232.6166,237.7288,229.6575,235.7655,262287.0
2020-03-12 10:30:00,248.69,252.05,247.11,250.95,160294.0,235.8698,239.0566,234.3713,238.0133,160294.0
2020-03-12 11:00:00,250.9,250.9,245.07,245.07,55872.0,237.9659,237.9659,232.4364,232.4364,55872.0
2020-03-12 11:30:00,245.29,245.4,239.07,240.75,95431.0,232.6451,232.7494,226.7457,228.3391,95431.0
2020-03-12 12:00:00,240.84,243.04,237.55,241.41,106452.0,228.4245,230.5111,225.3041,228.9651,106452.0
2020-03-12 12:30:00,241.35,248.29,240.37,248.29,120541.0,228.9082,235.4904,227.9787,235.4904,120541.0
2020-03-12 13:00:00,247.64,254.86,246.42,248.19,78761.0,234.8739,241.7217,233.7168,235.3956,78761.0
2020-03-12 13:30:00,248.19,249.52,243.47,247.37,24940.0,235.3956,236.657,230.9189,234.6179,24940.0
2020-03-12 14:00:00,247.73,248.59,245.04,245.46,26851.0,234.9593,235.775,232.408,232.8063,26851.0
2020-03-12 14:30:00,245.43,248.06,243.06,244.63,25146.0,232.7779,235.2723,230.53,232.0191,25146.0
2020-03-12 15:00:00,244.67,248.27,243.71,244.4,92254.0,232.0571,235.4715,231.1465,231.801,92254.0
2020-03-12 15:30:00,244.34,247.78,240.74,240.74,326119.0,231.7441,235.0067,228.3296,228.3296,326119.0
2020-03-13 09:30:00,257.06,257.86,245.25,245.94,100811.0,243.8083,244.5671,232.6072,233.2616,100811.0
2020-03-13 10:00:00,245.82,249.39,244.6,245.91,155247.0,233.1478,236.5337,231.9907,233.2331,155247.0
2020-03-13 10:30:00,245.98,246.62,242.7,243.24,68606.0,233.2995,233.9065,230.1886,230.7008,68606.0
2020-03-13 11:00:00,243.4,245.86,240.85,240.85,102757.0,230.8525,233.1857,228.434,228.434,102757.0
2020-03-13 11:30:00,240.85,241.54,233.84,238.78,103766.0,228.434,229.0884,221.7853,226.4707,103766.0
2020-03-13 12:00:00,238.64,239.07,236.38,237.37,88509.0,226.3379,226.7457,224.1944,225.1334,88509.0
2020-03-13 12:30:00,237.35,245.0,237.33,243.21,69522.0,225.1144,232.37,225.0954,230.6723,69522.0
2020-03-13 13:00:00,242.58,244.83,242.15,244.8,16704.0,230.0748,232.2088,229.667,232.1803,16704.0
2020-03-13 13:30:00,244.69,248.05,243.99,247.73,58949.0,232.076,235.2628,231.4121,234.9593,58949.0
2020-03-13 14:00:00,247.18,247.26,243.12,243.72,47311.0,234.4377,234.5135,230.587,231.156,47311.0
2020-03-13 14:30:00,243.54,246.98,242.86,246.25,45595.0,230.9853,234.248,230.3404,233.5556,45595.0
2020-03-13 15:00:00,246.25,248.16,245.49,246.25,64534.0,233.5556,235.3671,232.8348,233.5556,64534.0
2020-03-13 15:30:00,246.09,256.96,242.29,256.96,237637.0,233.4038,243.7135,229.7997,243.7135,237637.0
2020-03-16 09:30:00,220.65,230.5,209.62,228.08,137820.0,209.2753,218.6175,198.8139,216.3223,137820.0
2020-03-16 10:00:00,228.07,235.65,228.07,234.06,56863.0,216.3128,223.502,216.3128,221.994,56863.0
2020-03-16 10:30:00,234.57,240.6,234.57,238.41,61918.0,222.4777,228.1969,222.4777,226.1198,61918.0
2020-03-16 11:00:00,238.31,245.49,236.9,244.71,79694.0,226.0249,232.8348,224.6876,232.095,79694.0
2020-03-16 11:30:00,244.25,245.98,241.18,244.42,50430.0,231.6587,233.2995,228.747,231.8199,50430.0
2020-03-16 12:00:00,244.56,248.21,237.56,239.78,80702.0,231.9527,235.4146,225.3136,227.4191,80702.0
2020-03-16 12:30:00,239.85,244.26,239.81,242.43,73129.0,227.4855,231.6682,227.4476,229.9325,73129.0
2020-03-16 13:00:00,242.43,244.27,240.01,240.89,43547.0,229.9325,231.6777,227.6373,228.4719,43547.0
2020-03-16 13:30:00,240.99,242.18,238.8,239.44,23318.0,228.5668,229.6954,226.4897,227.0967,23318.0
2020-03-16 14:00:00,239.13,239.2,235.0,237.12,28469.0,226.8026,226.869,222.8855,224.8963,28469.0
2020-03-16 14:30:00,237.75,240.77,236.16,238.03,52666.0,225.4938,228.3581,223.9857,225.7593,52666.0
2020-03-16 15:00:00,237.76,239.16,235.78,235.96,52845.0,225.5033,226.8311,223.6253,223.7961,52845.0
2020-03-16 15:30:00,235.79,237.67,229.35,229.36,216535.0,223.6348,225.4179,217.5268,217.5363,216535.0
2020-03-17 09:30:00,231.55,235.23,227.42,228.81,100712.0,219.6134,223.1037,215.6963,217.0146,100712.0
2020-03-17 10:00:00,228.39,230.35,225.02,226.61,71813.0,216.6163,218.4753,213.42,214.9281,71813.0
2020-03-17 10:30:00,226.44,232.67,225.89,232.67,78738.0,214.7668,220.6757,214.2452,220.6757,78738.0
2020-03-17 11:00:00,233.0,238.88,231.35,235.89,55022.0,220.9886,226.5655,219.4237,223.7297,55022.0
2020-03-17 11:30:00,235.88,237.31,231.84,235.27,53629.0,223.7202,225.0765,219.8884,223.1416,53629.0
2020-03-17 12:00:00,236.0,239.89,235.17,235.58,42441.0,223.834,227.5235,223.0468,223.4356,42441.0
2020-03-17 12:30:00,235.93,236.09,229.7,230.8,92860.0,223.7676,223.9194,217.8588,218.9021,92860.0
2020-03-17 13:00:00,230.8,232.48,229.25,230.76,38473.0,218.9021,220.4955,217.432,218.8641,38473.0
2020-03-17 13:30:00,230.25,234.37,229.76,233.8,18046.0,218.3804,222.288,217.9157,221.7474,18046.0
2020-03-17 14:00:00,233.75,237.65,232.88,237.6,36795.0,221.7,225.3989,220.8748,225.3515,36795.0
2020-03-17 14:30:00,237.63,238.55,233.01,234.5,32937.0,225.38,226.2525,220.9981,222.4113,32937.0
2020-03-17 15:00:00,234.94,236.82,232.1,234.87,57496.0,222.8286,224.6117,220.135,222.7622,57496.0
2020-03-17 15:30:00,234.52,239.98,234.51,238.35,145937.0,222.4303,227.6088,222.4208,226.0629,145937.0
2020-03-18 09:30:00,212.49,224.24,212.31,222.85,165678.0,201.536,212.6802,201.3652,211.3619,165678.0
2020-03-18 10:00:00,223.03,226.29,221.37,223.49,85225.0,211.5326,214.6246,209.9582,211.9689,85225.0
2020-03-18 10:30:00,223.06,225.19,215.63,215.63,162977.0,211.5611,213.5813,204.5141,204.5141,162977.0
2020-03-18 11:00:00,215.41,216.03,209.2,209.69,133683.0,204.3054,204.8935,198.4156,198.8803,133683.0
2020-03-18 11:30:00,209.83,210.66,206.43,206.43,82805.0,199.0131,199.8003,195.7884,195.7884,82805.0
2020-03-18 12:00:00,206.3,206.33,200.34,200.86,87204.0,195.6651,195.6935,190.0123,190.5055,87204.0
2020-03-18 12:30:00,200.92,203.03,200.1,200.39,135101.0,190.5624,192.5636,189.7847,190.0597,135101.0
2020-03-18 13:00:00,200.2,200.44,196.13,196.93,41105.0,189.8795,190.1071,186.0193,186.7781,41105.0
2020-03-18 13:30:00,196.92,197.35,194.44,195.05,71589.0,186.7686,187.1764,184.4165,184.995,71589.0
2020-03-18 14:00:00,195.71,195.71,192.0,192.48,59151.0,185.621,185.621,182.1022,182.5575,59151.0
2020-03-18 14:30:00,192.19,194.93,191.25,194.31,143738.0,182.2824,184.8812,181.3909,184.2932,143738.0
2020-03-18 15:00:00,194.54,195.88,193.0,193.48,103975.0,184.5113,185.7822,183.0507,183.5059,103975.0
2020-03-18 15:30:00,193.47,197.61,191.66,196.99,435187.0,183.4965,187.423,181.7798,186.835,435187.0
2020-03-19 09:30:00,205.81,208.66,200.59,207.95,173256.0,195.2003,197.9034,190.2494,197.23,173256.0
2020-03-19 10:00:00,207.95,216.07,206.79,215.53,120934.0,197.23,204.9314,196.1298,204.4192,120934.0
2020-03-19 10:30:00,215.32,218.68,210.25,210.25,86154.0,204.2201,207.4069,199.4114,199.4114,86154.0
2020-03-19 11:00:00,210.12,214.7,207.74,214.28,67633.0,199.2881,203.632,197.0308,203.2337,67633.0
2020-03-19 11:30:00,214.15,215.75,210.34,210.71,64417.0,203.1104,204.6279,199.4968,199.8477,64417.0
2020-03-19 12:00:00,210.53,215.3,210.53,214.48,79101.0,199.677,204.2011,199.677,203.4234,79101.0
2020-03-19 12:30:00,214.42,217.47,212.01,216.03,65444.0,203.3665,206.2592,201.0807,204.8935,65444.0
2020-03-19 13:00:00,216.03,217.44,214.95,215.25,48030.0,204.8935,206.2308,203.8691,204.1537,48030.0
2020-03-19 13:30:00,215.27,217.04,214.53,215.78,44638.0,204.1726,205.8514,203.4708,204.6564,44638.0
2020-03-19 14:00:00,215.68,216.67,214.04,215.59,47611.0,204.5615,205.5005,203.0061,204.4761,47611.0
2020-03-19 14:30:00,214.91,218.91,214.91,218.4,50423.0,203.8312,207.625,203.8312,207.1413,50423.0
2020-03-19 15:00:00,218.04,219.24,216.33,218.74,71440.0,206.7999,207.938,205.178,207.4638,71440.0
2020-03-19 15:30:00,218.74,219.05,213.18,214.07,178964.0,207.4638,207.7578,202.1904,203.0345,178964.0
2020-03-20 09:30:00,225.29,230.0,224.57,225.98,195737.0,213.6761,218.1433,212.9932,214.3305,195737.0
2020-03-20 10:00:00,225.79,233.88,225.5,232.46,164452.0,214.1503,221.8233,213.8753,220.4765,164452.0
2020-03-20 10:30:00,232.58,237.27,232.55,236.45,148572.0,220.5903,225.0385,220.5618,224.2608,148572.0
2020-03-20 11:00:00,236.59,237.32,231.7,234.29,140608.0,224.3936,225.0859,219.7557,222.2121,140608.0
2020-03-20 11:30:00,234.29,236.31,231.88,233.59,157251.0,222.2121,224.128,219.9264,221.5482,157251.0
2020-03-20 12:00:00,233.72,234.07,227.01,228.34,134051.0,221.6715,222.0035,215.3074,216.5689,134051.0
2020-03-20 12:30:00,228.13,233.61,228.07,232.15,117726.0,216.3697,221.5672,216.3128,220.1825,117726.0
2020-03-20 13:00:00,232.41,234.42,231.22,231.55,38535.0,220.4291,222.3354,219.3004,219.6134,38535.0
2020-03-20 13:30:00,231.75,232.08,228.12,229.92,41719.0,219.8031,220.1161,216.3602,218.0674,41719.0
2020-03-20 14:00:00,229.33,230.26,223.96,224.48,31393.0,217.5078,218.3899,212.4147,212.9079,31393.0
2020-03-20 14:30:00,224.99,225.38,221.1,222.21,47610.0,213.3916,213.7615,209.7021,210.7549,47610.0
2020-03-20 15:00:00,223.41,224.71,220.54,224.58,27911.0,211.893,213.126,209.171,213.0027,27911.0
2020-03-20 15:30:00,224.68,224.68,215.59,215.85,168586.0,213.0976,213.0976,204.4761,204.7227,168586.0
2020-03-23 09:30:00,224.96,231.72,222.67,231.52,239968.0,213.3631,219.7746,211.1912,219.5849,239968.0
2020-03-23 10:00:00,231.02,232.43,227.28,231.41,98476.0,219.1107,220.448,215.5635,219.4806,98476.0
2020-03-23 10:30:00,230.7,233.2,229.17,229.99,103477.0,218.8072,221.1783,217.3561,218.1338,103477.0
2020-03-23 11:00:00,229.91,231.76,224.99,225.71,96186.0,218.0579,219.8126,213.3916,214.0745,96186.0
2020-03-23 11:30:00,225.23,228.06,224.89,226.49,89325.0,213.6192,216.3033,213.2967,214.8142,89325.0
2020-03-23 12:00:00,226.5,229.77,225.63,227.41,68886.0,214.8237,217.9252,213.9986,215.6868,68886.0
2020-03-23 12:30:00,227.28,233.8,225.85,232.99,85366.0,215.5635,221.7474,214.2072,220.9792,85366.0
2020-03-23 13:00:00,233.18,235.3,231.37,232.84,26439.0,221.1594,223.1701,219.4427,220.8369,26439.0
2020-03-23 13:30:00,232.63,235.0,231.24,232.84,39341.0,220.6377,222.8855,219.3194,220.8369,39341.0
2020-03-23 14:00:00,232.38,234.92,231.17,234.3,36493.0,220.4006,222.8097,219.253,222.2216,36493.0
2020-03-23 14:30:00,234.41,234.99,231.61,231.61,17966.0,222.326,222.8761,219.6703,219.6703,17966.0
2020-03-23 15:00:00,231.75,233.51,230.64,230.64,68524.0,219.8031,221.4724,218.7503,218.7503,68524.0
2020-03-23 15:30:00,231.07,233.83,229.12,232.23,124237.0,219.1581,221.7759,217.3087,220.2583,124237.0
2020-03-24 09:30:00,254.25,256.87,250.8,255.28,233750.0,241.1432,243.6281,237.871,242.1201,233750.0
2020-03-24 10:00:00,255.2,255.27,252.61,253.39,69052.0,242.0442,242.1106,239.5877,240.3275,69052.0
2020-03-24 10:30:00,253.38,254.38,252.0,253.6,46889.0,240.318,241.2665,239.0092,240.5267,46889.0
2020-03-24 11:00:00,254.01,255.4,252.65,254.37,41883.0,240.9156,242.2339,239.6257,241.257,41883.0
2020-03-24 11:30:00,254.19,257.52,253.36,257.46,44873.0,241.0863,244.2446,240.2991,244.1877,44873.0
2020-03-24 12:00:00,257.79,259.23,256.14,259.23,45419.0,244.5007,245.8665,242.9358,245.8665,45419.0
2020-03-24 12:30:00,259.33,260.19,255.95,255.95,90320.0,245.9613,246.777,242.7556,242.7556,90320.0
2020-03-24 13:00:00,256.75,256.75,254.04,254.98,37873.0,243.5143,243.5143,240.944,241.8356,37873.0
2020-03-24 13:30:00,254.63,257.39,254.63,255.03,23560.0,241.5036,244.1213,241.5036,241.883,23560.0
2020-03-24 14:00:00,255.11,256.93,252.84,255.85,34205.0,241.9589,243.685,239.8059,242.6607,34205.0
2020-03-24 14:30:00,255.27,257.16,254.25,256.26,25171.0,242.1106,243.9032,241.1432,243.0496,25171.0
2020-03-24 15:00:00,256.46,258.56,255.61,257.46,41710.0,243.2393,245.231,242.4331,244.1877,41710.0
2020-03-24 15:30:00,257.6,260.53,255.93,260.36,131058.0,244.3205,247.0995,242.7366,246.9382,131058.0
2020-03-25 09:30:00,260.67,264.41,255.17,255.18,82059.0,247.2322,250.7794,242.0158,242.0253,82059.0
2020-03-25 10:00:00,255.4,256.12,251.95,255.72,71558.0,242.2339,242.9168,238.9618,242.5374,71558.0
2020-03-25 10:30:00,256.09,256.24,252.29,255.0,44052.0,242.8883,243.0306,239.2842,241.8545,44052.0
2020-03-25 11:00:00,254.98,256.26,253.75,254.67,34604.0,241.8356,243.0496,240.669,241.5415,34604.0
2020-03-25 11:30:00,254.43,257.13,254.23,256.9,24796.0,241.3139,243.8747,241.1242,243.6566,24796.0
2020-03-25 12:00:00,257.0,262.56,257.0,262.22,42286.0,243.7514,249.0248,243.7514,248.7023,42286.0
2020-03-25 12:30:00,262.26,266.74,262.1,264.97,95850.0,248.7403,252.9893,248.5885,251.3106,95850.0
2020-03-25 13:00:00,265.39,268.96,264.98,267.99,42868.0,251.7089,255.0949,251.3201,254.1749,42868.0
2020-03-25 13:30:00,267.92,271.81,267.33,269.55,64908.0,254.1085,257.798,253.5489,255.6545,64908.0
2020-03-25 14:00:00,269.4,270.37,267.02,269.73,53513.0,255.5122,256.4322,253.2549,255.8252,53513.0
2020-03-25 14:30:00,269.72,270.92,267.18,270.01,40977.0,255.8157,256.9538,253.4066,256.0908,40977.0
2020-03-25 15:00:00,269.88,272.34,269.03,269.43,44159.0,255.9675,258.3006,255.1613,255.5407,44159.0
2020-03-25 15:30:00,269.47,270.66,261.19,262.07,143089.0,255.5786,256.7072,247.7254,248.5601,143089.0
2020-03-26 09:30:00,262.89,267.48,262.57,266.55,97281.0,249.3378,253.6912,249.0343,252.8091,97281.0
2020-03-26 10:00:00,266.6,269.7,265.97,267.64,39953.0,252.8565,255.7967,252.259,253.8429,39953.0
2020-03-26 10:30:00,266.9,269.71,262.46,263.51,38170.0,253.1411,255.8062,248.93,249.9258,38170.0
2020-03-26 11:00:00,263.27,268.97,261.61,268.83,36314.0,249.6982,255.1044,248.1238,254.9716,36314.0
2020-03-26 11:30:00,268.76,269.85,267.51,268.92,21872.0,254.9052,255.939,253.7196,255.0569,21872.0
2020-03-26 12:00:00,269.36,273.36,269.16,272.77,39966.0,255.4743,259.2681,255.2846,258.7085,39966.0
2020-03-26 12:30:00,272.68,275.43,272.51,275.27,55289.0,258.6231,261.2313,258.4619,261.0796,55289.0
2020-03-26 13:00:00,275.46,275.62,270.7,271.14,24293.0,261.2598,261.4116,256.7452,257.1625,24293.0
2020-03-26 13:30:00,271.11,271.11,268.26,269.59,24547.0,257.134,257.134,254.431,255.6924,24547.0
2020-03-26 14:00:00,270.3,273.21,269.64,272.81,17776.0,256.3658,259.1258,255.7398,258.7464,17776.0
2020-03-26 14:30:00,272.33,274.0,272.26,273.0,30959.0,258.2912,259.8751,258.2248,258.9266,30959.0
2020-03-26 15:00:00,272.72,273.87,271.96,273.67,37428.0,258.661,259.7518,257.9402,259.5621,37428.0
2020-03-26 15:30:00,273.6,277.14,272.16,277.04,140394.0,259.4957,262.8532,258.1299,262.7583,140394.0
2020-03-27 09:30:00,262.13,263.71,259.47,259.47,125967.0,248.617,250.1155,246.0941,246.0941,125967.0
2020-03-27 10:00:00,259.33,261.36,257.95,258.43,118169.0,245.9613,247.8867,244.6525,245.1077,118169.0
2020-03-27 10:30:00,258.42,258.52,254.5,254.96,57815.0,245.0982,245.1931,241.3803,241.8166,57815.0
2020-03-27 11:00:00,255.1,259.38,254.88,257.14,74973.0,241.9494,246.0087,241.7407,243.8842,74973.0
2020-03-27 11:30:00,257.14,257.59,255.19,256.0,50285.0,243.8842,244.311,242.0347,242.803,50285.0
2020-03-27 12:00:00,255.57,256.73,253.0,253.92,55607.0,242.3951,243.4953,239.9576,240.8302,55607.0
2020-03-27 12:30:00,254.22,255.74,253.24,255.74,64314.0,241.1147,242.5564,240.1853,242.5564,64314.0
2020-03-27 13:00:00,255.14,256.76,254.81,255.32,20903.0,241.9873,243.5238,241.6743,242.158,20903.0
2020-03-27 13:30:00,255.66,258.69,255.37,257.1,27031.0,242.4805,245.3543,242.2055,243.8463,27031.0
2020-03-27 14:00:00,256.88,257.53,255.85,256.56,22724.0,243.6376,244.2541,242.6607,243.3341,22724.0
2020-03-27 14:30:00,256.95,258.52,256.46,257.85,16624.0,243.704,245.1931,243.2393,244.5576,16624.0
2020-03-27 15:00:00,258.18,260.76,257.6,259.62,33454.0,244.8706,247.3176,244.3205,246.2364,33454.0
2020-03-27 15:30:00,259.42,259.58,251.81,252.35,171148.0,246.0467,246.1984,238.829,239.3411,171148.0
2020-03-30 09:30:00,263.57,264.74,260.69,262.31,113056.0,249.9827,251.0924,247.2512,248.7877,113056.0
2020-03-30 10:00:00,262.65,266.93,261.68,266.0,64471.0,249.1102,253.1695,248.1902,252.2875,64471.0
2020-03-30 10:30:00,266.02,268.16,265.75,266.39,87051.0,252.3064,254.3361,252.0504,252.6574,87051.0
2020-03-30 11:00:00,266.26,269.66,266.26,267.88,42596.0,252.5341,255.7588,252.5341,254.0706,42596.0
2020-03-30 11:30:00,268.04,270.13,267.83,269.21,53049.0,254.2223,256.2046,254.0231,255.332,53049.0
2020-03-30 12:00:00,269.1,269.39,267.08,268.21,17514.0,255.2277,255.5027,253.3118,254.3835,17514.0
2020-03-30 12:30:00,268.65,268.82,267.23,268.14,12195.0,254.8009,254.9621,253.4541,254.3172,12195.0
2020-03-30 13:00:00,267.72,267.72,266.33,267.04,7393.0,253.9188,253.9188,252.6005,253.2739,7393.0
2020-03-30 13:30:00,267.34,267.67,265.18,265.21,23450.0,253.5584,253.8714,251.5097,251.5382,23450.0
2020-03-30 14:00:00,265.27,267.22,265.01,266.76,24410.0,251.5951,253.4446,251.3485,253.0083,24410.0
2020-03-30 14:30:00,265.9,267.24,265.01,266.25,26652.0,252.1926,253.4635,251.3485,252.5246,26652.0
2020-03-30 15:00:00,266.34,266.88,265.14,265.75,71138.0,252.6099,253.1221,251.4718,252.0504,71138.0
2020-03-30 15:30:00,265.79,268.71,265.64,267.39,110148.0,252.0883,254.8578,251.946,253.6058,110148.0
2020-03-31 09:30:00,268.12,268.59,262.34,262.79,127010.0,254.2982,254.744,248.8161,249.2429,127010.0
2020-03-31 10:00:00,262.96,266.94,262.96,264.06,74516.0,249.4042,253.179,249.4042,250.4475,74516.0
2020-03-31 10:30:00,264.52,266.2,262.41,262.57,66370.0,250.8838,252.4772,248.8825,249.0343,66370.0
2020-03-31 11:00:00,262.45,266.63,261.08,266.48,29611.0,248.9205,252.885,247.6211,252.7427,29611.0
2020-03-31 11:30:00,266.37,267.16,264.97,266.0,46303.0,252.6384,253.3877,251.3106,252.2875,46303.0
2020-03-31 12:00:00,266.13,266.13,262.45,263.0,14385.0,252.4108,252.4108,248.9205,249.4421,14385.0
2020-03-31 12:30:00,262.75,263.28,261.41,262.18,19116.0,249.205,249.7077,247.9341,248.6644,19116.0
2020-03-31 13:00:00,262.02,262.95,260.5,260.84,14269.0,248.5126,249.3947,247.071,247.3935,14269.0
2020-03-31 13:30:00,260.58,263.46,260.43,263.35,19536.0,247.1469,249.8784,247.0046,249.7741,19536.0
2020-03-31 14:00:00,263.16,263.67,262.1,262.46,12326.0,249.5939,250.0776,248.5885,248.93,12326.0
2020-03-31 14:30:00,262.32,263.2,261.78,262.66,18723.0,248.7972,249.6318,248.285,249.1197,18723.0
2020-03-31 15:00:00,262.71,263.33,259.0,260.32,22723.0,249.1671,249.7551,245.6483,246.9003,22723.0
2020-03-31 15:30:00,260.7,262.5,260.12,262.25,89511.0,247.2607,248.9679,246.7106,248.7308,89511.0
2020-04-01 09:30:00,253.02,256.26,252.98,252.98,78028.0,239.9766,243.0496,239.9387,239.9387,78028.0
2020-04-01 10:00:00,253.44,256.1,251.52,255.67,37779.0,240.3749,242.8978,238.5539,242.49,37779.0
2020-04-01 10:30:00,255.41,257.38,255.22,255.93,23701.0,242.2434,244.1118,242.0632,242.7366,23701.0
2020-04-01 11:00:00,255.79,257.68,253.72,253.72,31210.0,242.6038,244.3964,240.6405,240.6405,31210.0
2020-04-01 11:30:00,253.75,256.45,253.28,254.95,46961.0,240.669,243.2298,240.2232,241.8071,46961.0
2020-04-01 12:00:00,254.63,254.63,252.08,252.38,17589.0,241.5036,241.5036,239.0851,239.3696,17589.0
2020-04-01 12:30:00,252.12,252.64,250.29,251.3,10855.0,239.123,239.6162,237.3873,238.3453,10855.0
2020-04-01 13:00:00,251.24,251.8,250.62,250.89,11054.0,238.2884,238.8195,237.7003,237.9564,11054.0
2020-04-01 13:30:00,251.39,252.45,250.39,252.18,19411.0,238.4306,239.436,237.4822,239.1799,19411.0
2020-04-01 14:00:00,252.04,253.02,251.07,251.57,13697.0,239.0471,239.9766,238.1271,238.6013,13697.0
2020-04-01 14:30:00,251.5,251.58,250.51,251.24,20827.0,238.535,238.6108,237.596,238.2884,20827.0
2020-04-01 15:00:00,251.49,251.9,249.06,249.22,46194.0,238.5255,238.9143,236.2207,236.3725,46194.0
2020-04-01 15:30:00,249.43,250.28,247.38,249.53,72655.0,236.5717,237.3779,234.6273,236.6665,72655.0
2020-04-02 09:30:00,243.87,246.99,242.25,244.12,83409.0,231.2983,234.2575,229.7618,231.5354,83409.0
2020-04-02 10:00:00,244.17,248.02,243.83,247.44,26892.0,231.5828,235.2344,231.2604,234.6843,26892.0
2020-04-02 10:30:00,247.35,251.96,247.18,249.06,27806.0,234.5989,238.9712,234.4377,236.2207,27806.0
2020-04-02 11:00:00,249.04,249.51,247.35,247.95,19870.0,236.2018,236.6475,234.5989,235.168,19870.0
2020-04-02 11:30:00,248.36,250.42,248.18,250.34,41419.0,235.5568,237.5106,235.3861,237.4348,41419.0
2020-04-02 12:00:00,249.59,250.49,247.68,247.68,19606.0,236.7234,237.577,234.9119,234.9119,19606.0
2020-04-02 12:30:00,247.77,248.86,247.32,248.41,4146.0,234.9972,236.0311,234.5704,235.6043,4146.0
2020-04-02 13:00:00,248.47,248.73,246.48,246.58,9839.0,235.6612,235.9078,233.7737,233.8686,9839.0
2020-04-02 13:30:00,246.22,247.52,245.45,246.27,13051.0,233.5271,234.7601,232.7968,233.5746,13051.0
2020-04-02 14:00:00,246.27,246.27,244.62,245.92,22877.0,233.5746,233.5746,232.0096,233.2426,22877.0
2020-04-02 14:30:00,246.12,247.12,245.06,247.1,27457.0,233.4323,234.3808,232.4269,234.3618,27457.0
2020-04-02 15:00:00,247.55,247.67,246.04,246.52,48860.0,234.7886,234.9024,233.3564,233.8117,48860.0
2020-04-02 15:30:00,246.77,248.07,245.04,247.71,137098.0,234.0488,235.2818,232.408,234.9403,137098.0
2020-04-03 09:30:00,246.18,248.0,243.83,246.44,34750.0,233.4892,235.2154,231.2604,233.7358,34750.0
2020-04-03 10:00:00,246.9,247.8,244.9,245.01,34043.0,234.1721,235.0257,232.2752,232.3795,34043.0
2020-04-03 10:30:00,245.36,246.0,244.42,245.75,20391.0,232.7115,233.3185,231.8199,233.0814,20391.0
2020-04-03 11:00:00,246.01,246.2,244.97,245.37,15869.0,233.328,233.5082,232.3416,232.721,15869.0
2020-04-03 11:30:00,245.37,246.7,244.8,245.31,43085.0,232.721,233.9824,232.1803,232.6641,43085.0
2020-04-03 12:00:00,245.4,245.92,244.02,244.83,17698.0,232.7494,233.2426,231.4406,232.2088,17698.0
2020-04-03 12:30:00,244.8,244.99,243.51,244.34,17449.0,232.1803,232.3606,230.9568,231.7441,17449.0
2020-04-03 13:00:00,244.16,244.68,242.79,242.94,11359.0,231.5733,232.0665,230.274,230.4162,11359.0
2020-04-03 13:30:00,242.94,243.68,242.48,243.02,16402.0,230.4162,231.1181,229.9799,230.4921,16402.0
2020-04-03 14:00:00,243.3,243.93,242.81,243.81,16137.0,230.7577,231.3552,230.2929,231.2414,16137.0
2020-04-03 14:30:00,244.07,244.89,243.24,244.59,15662.0,231.488,232.2657,230.7008,231.9812,15662.0
2020-04-03 15:00:00,244.64,245.13,243.22,243.77,21229.0,232.0286,232.4933,230.6818,231.2034,21229.0
2020-04-03 15:30:00,243.74,246.03,242.78,244.6,51074.0,231.175,233.3469,230.2645,231.9907,51074.0
2020-04-06 09:30:00,259.77,266.41,259.42,266.24,92853.0,246.3786,252.6763,246.0467,252.5151,92853.0
2020-04-06 10:00:00,266.56,266.76,263.34,265.25,57308.0,252.8186,253.0083,249.7646,251.5761,57308.0
2020-04-06 10:30:00,265.14,265.46,264.18,265.05,35714.0,251.4718,251.7753,250.5613,251.3864,35714.0
2020-04-06 11:00:00,265.1,266.92,264.88,266.87,25584.0,251.4339,253.16,251.2252,253.1126,25584.0
2020-04-06 11:30:00,266.87,267.42,265.11,265.23,45980.0,253.1126,253.6343,251.4434,251.5572,45980.0
2020-04-06 12:00:00,265.39,266.94,265.12,266.36,11153.0,251.7089,253.179,251.4528,252.6289,11153.0
2020-04-06 12:30:00,266.63,267.37,266.14,267.18,12876.0,252.885,253.5868,252.4203,253.4066,12876.0
2020-04-06 13:00:00,267.24,267.82,266.92,267.13,12235.0,253.4635,254.0136,253.16,253.3592,12235.0
2020-04-06 13:30:00,267.16,268.69,266.79,268.45,6395.0,253.3877,254.8388,253.0367,254.6112,6395.0
2020-04-06 14:00:00,268.61,268.63,266.78,266.94,12452.0,254.7629,254.7819,253.0273,253.179,12452.0
2020-04-06 14:30:00,267.41,267.43,265.72,265.96,28119.0,253.6248,253.6438,252.0219,252.2495,28119.0
2020-04-06 15:00:00,266.17,267.59,265.7,267.59,22645.0,252.4487,253.7955,252.0029,253.7955,22645.0
2020-04-06 15:30:00,267.61,272.78,267.61,270.42,112268.0,253.8145,258.718,253.8145,256.4796,112268.0
2020-04-07 09:30:00,280.46,281.02,276.92,280.71,77903.0,266.002,266.5332,262.6445,266.2392,77903.0
2020-04-07 10:00:00,280.75,281.28,274.88,275.07,67318.0,266.2771,266.7798,260.7097,260.8899,67318.0
2020-04-07 10:30:00,275.41,276.72,271.0,271.56,44528.0,261.2124,262.4548,257.0297,257.5608,44528.0
2020-04-07 11:00:00,271.78,274.3,271.32,274.26,32461.0,257.7695,260.1596,257.3332,260.1217,32461.0
2020-04-07 11:30:00,274.41,275.92,273.91,275.15,27591.0,260.2639,261.6961,259.7897,260.9658,27591.0
2020-04-07 12:00:00,275.36,278.52,275.13,276.83,15408.0,261.165,264.1621,260.9468,262.5592,15408.0
2020-04-07 12:30:00,277.44,277.44,275.93,275.93,14099.0,263.1377,263.1377,261.7056,261.7056,14099.0
2020-04-07 13:00:00,275.72,277.29,275.72,277.12,18587.0,261.5064,262.9955,261.5064,262.8342,18587.0
2020-04-07 13:30:00,277.12,277.12,275.61,275.61,8804.0,262.8342,262.8342,261.4021,261.4021,8804.0
2020-04-07 14:00:00,276.29,276.48,274.57,275.33,20770.0,262.047,262.2272,260.4157,261.1365,20770.0
2020-04-07 14:30:00,275.72,275.9,272.35,272.7,15147.0,261.5064,261.6771,258.3101,258.6421,15147.0
2020-04-07 15:00:00,273.36,275.53,273.01,273.52,15178.0,259.2681,261.3262,258.9361,259.4198,15178.0
2020-04-07 15:30:00,273.61,276.41,272.52,272.76,97483.0,259.5052,262.1608,258.4714,258.699,97483.0
2020-04-08 09:30:00,277.84,278.49,274.45,274.45,77794.0,263.5171,264.1336,260.3019,260.3019,77794.0
2020-04-08 10:00:00,274.86,277.12,274.41,277.02,23789.0,260.6907,262.8342,260.2639,262.7394,23789.0
2020-04-08 10:30:00,277.29,278.56,275.98,278.34,16172.0,262.9955,264.2,261.753,263.9913,16172.0
2020-04-08 11:00:00,278.55,280.7,277.38,280.24,30173.0,264.1905,266.2297,263.0808,265.7934,30173.0
2020-04-08 11:30:00,280.18,281.1,279.7,280.05,29693.0,265.7365,266.6091,265.2812,265.6132,29693.0
2020-04-08 12:00:00,279.88,280.94,279.34,280.68,12490.0,265.4519,266.4573,264.9398,266.2107,12490.0
2020-04-08 12:30:00,280.24,281.0,279.43,280.84,12675.0,265.7934,266.5142,265.0251,266.3625,12675.0
2020-04-08 13:00:00,280.81,281.34,280.56,280.77,7881.0,266.334,266.8367,266.0969,266.2961,7881.0
2020-04-08 13:30:00,280.86,280.87,278.51,278.74,11829.0,266.3814,266.3909,264.1526,264.3707,11829.0
2020-04-08 14:00:00,278.74,280.4,278.74,280.07,15682.0,264.3707,265.9451,264.3707,265.6322,15682.0
2020-04-08 14:30:00,280.32,280.96,279.29,279.38,37112.0,265.8693,266.4763,264.8924,264.9777,37112.0
2020-04-08 15:00:00,279.4,279.81,277.65,278.21,79054.0,264.9967,265.3856,263.3369,263.868,79054.0
2020-04-08 15:30:00,278.26,278.9,276.71,278.32,184224.0,263.9155,264.5225,262.4454,263.9724,184224.0
2020-04-09 09:30:00,282.22,285.13,281.62,284.26,57297.0,267.6713,270.4313,267.1022,269.6062,57297.0
2020-04-09 10:00:00,284.16,284.26,277.48,280.71,45890.0,269.5113,269.6062,263.1757,266.2392,45890.0
2020-04-09 10:30:00,280.82,280.83,277.58,278.71,20816.0,266.3435,266.353,263.2705,264.3423,20816.0
2020-04-09 11:00:00,279.0,280.26,277.88,279.78,18167.0,264.6173,265.8124,263.555,265.3571,18167.0
2020-04-09 11:30:00,280.16,281.84,279.53,281.18,57788.0,265.7175,267.3109,265.12,266.6849,57788.0
2020-04-09 12:00:00,281.53,283.17,281.2,282.19,13486.0,267.0169,268.5723,266.7039,267.6429,13486.0
2020-04-09 12:30:00,282.52,282.99,280.94,282.99,6672.0,267.9559,268.4016,266.4573,268.4016,6672.0
2020-04-09 13:00:00,282.95,283.42,282.18,282.55,5527.0,268.3637,268.8095,267.6334,267.9843,5527.0
2020-04-09 13:30:00,282.58,283.36,280.76,281.1,10552.0,268.0128,268.7525,266.2866,266.6091,10552.0
2020-04-09 14:00:00,280.76,280.85,278.06,278.73,21033.0,266.2866,266.3719,263.7258,264.3612,21033.0
2020-04-09 14:30:00,278.36,279.65,275.22,276.61,30633.0,264.0103,265.2338,261.0322,262.3505,30633.0
2020-04-09 15:00:00,276.61,276.96,275.12,276.23,54149.0,262.3505,262.6825,260.9373,261.9901,54149.0
2020-04-09 15:30:00,276.26,278.07,275.78,276.79,86414.0,262.0186,263.7353,261.5633,262.5212,86414.0
2020-04-13 09:30:00,274.85,276.15,273.99,274.32,37144.0,260.6812,261.9142,259.8656,260.1786,37144.0
2020-04-13 10:00:00,274.05,276.01,274.05,275.15,22058.0,259.9225,261.7814,259.9225,260.9658,22058.0
2020-04-13 10:30:00,275.04,275.37,272.66,273.88,25395.0,260.8615,261.1744,258.6041,259.7612,25395.0
2020-04-13 11:00:00,273.97,273.97,272.01,273.4,23092.0,259.8466,259.8466,257.9877,259.306,23092.0
2020-04-13 11:30:00,273.4,273.4,272.07,272.67,25142.0,259.306,259.306,258.0446,258.6136,25142.0
2020-04-13 12:00:00,272.4,274.49,272.39,273.12,25550.0,258.3575,260.3398,258.3481,259.0404,25550.0
2020-04-13 12:30:00,273.34,274.16,272.63,273.61,19911.0,259.2491,260.0268,258.5757,259.5052,19911.0
2020-04-13 13:00:00,273.24,273.77,272.52,273.34,19293.0,259.1542,259.6569,258.4714,259.2491,19293.0
2020-04-13 13:30:00,272.85,274.63,272.85,273.94,37815.0,258.7843,260.4726,258.7843,259.8182,37815.0
2020-04-13 14:00:00,273.91,274.58,273.25,273.5,23055.0,259.7897,260.4252,259.1637,259.4008,23055.0
2020-04-13 14:30:00,273.52,274.59,273.52,274.38,31791.0,259.4198,260.4346,259.4198,260.2355,31791.0
2020-04-13 15:00:00,274.16,275.18,272.98,274.56,47489.0,260.0268,260.9942,258.9076,260.4062,47489.0
2020-04-13 15:30:00,274.32,275.82,272.97,273.57,190516.0,260.1786,261.6012,258.8982,259.4672,190516.0
2020-04-14 09:30:00,287.11,292.32,285.05,292.14,88422.0,272.3092,277.2507,270.3554,277.0799,88422.0
2020-04-14 10:00:00,292.07,294.3,290.2,293.96,73808.0,277.0135,279.1286,275.2399,278.8061,73808.0
2020-04-14 10:30:00,294.05,294.76,291.04,291.25,63895.0,278.8915,279.5649,276.0366,276.2358,63895.0
2020-04-14 11:00:00,290.94,291.67,288.53,289.13,75961.0,275.9418,276.6342,273.656,274.2251,75961.0
2020-04-14 11:30:00,289.74,290.29,288.36,289.61,54327.0,274.8037,275.3253,273.4948,274.6804,54327.0
2020-04-14 12:00:00,289.59,291.25,289.49,290.08,54673.0,274.6614,276.2358,274.5665,275.1261,54673.0
2020-04-14 12:30:00,290.16,290.35,289.11,289.12,27652.0,275.202,275.3822,274.2061,274.2156,27652.0
2020-04-14 13:00:00,289.28,289.4,288.35,288.74,22571.0,274.3674,274.4812,273.4853,273.8552,22571.0
2020-04-14 13:30:00,288.74,289.31,288.27,288.56,27170.0,273.8552,274.3958,273.4094,273.6845,27170.0
2020-04-14 14:00:00,288.56,289.17,287.81,288.54,31650.0,273.6845,274.263,272.9731,273.6655,31650.0
2020-04-14 14:30:00,288.5,288.67,287.77,288.65,33600.0,273.6276,273.7888,272.9352,273.7698,33600.0
2020-04-14 15:00:00,288.52,289.22,287.93,288.64,50887.0,273.6465,274.3105,273.087,273.7604,50887.0
2020-04-14 15:30:00,288.63,289.64,287.54,289.0,156124.0,273.7509,274.7088,272.7171,274.1018,156124.0
2020-04-15 09:30:00,276.7,280.5,275.64,276.26,133176.0,262.4359,266.04,261.4305,262.0186,133176.0
2020-04-15 10:00:00,276.04,279.0,275.05,278.29,70489.0,261.8099,264.6173,260.8709,263.9439,70489.0
2020-04-15 10:30:00,278.29,279.83,277.42,279.25,61800.0,263.9439,265.4045,263.1188,264.8544,61800.0
2020-04-15 11:00:00,279.21,279.28,276.72,277.84,88570.0,264.8165,264.8829,262.4548,263.5171,88570.0
2020-04-15 11:30:00,278.24,278.71,277.42,277.95,107011.0,263.8965,264.3423,263.1188,263.6214,107011.0
2020-04-15 12:00:00,278.0,278.34,277.66,278.05,67095.0,263.6689,263.9913,263.3464,263.7163,67095.0
2020-04-15 12:30:00,278.18,278.45,277.7,277.96,31254.0,263.8396,264.0957,263.3843,263.6309,31254.0
2020-04-15 13:00:00,278.18,278.62,277.8,278.27,26430.0,263.8396,264.2569,263.4792,263.9249,26430.0
2020-04-15 13:30:00,278.63,278.93,277.8,278.2,22854.0,264.2664,264.5509,263.4792,263.8586,22854.0
2020-04-15 14:00:00,278.0,280.41,277.99,280.14,32648.0,263.6689,265.9546,263.6594,265.6985,32648.0
2020-04-15 14:30:00,280.33,282.19,280.2,282.19,51627.0,265.8787,267.6429,265.7554,267.6429,51627.0
2020-04-15 15:00:00,282.44,284.44,281.99,283.84,140569.0,267.88,269.7769,267.4532,269.2078,140569.0
2020-04-15 15:30:00,284.06,284.54,282.0,282.0,199514.0,269.4165,269.8717,267.4627,267.4627,199514.0
2020-04-16 09:30:00,289.83,291.16,287.93,288.69,127679.0,274.889,276.1505,273.087,273.8078,127679.0
2020-04-16 10:00:00,288.63,289.5,287.16,289.06,74914.0,273.7509,274.576,272.3567,274.1587,74914.0
2020-04-16 10:30:00,289.15,291.0,287.18,290.31,38125.0,274.2441,275.9987,272.3756,275.3443,38125.0
2020-04-16 11:00:00,290.32,292.0,289.54,291.71,71673.0,275.3538,276.9471,274.614,276.6721,71673.0
2020-04-16 11:30:00,291.73,292.55,289.8,292.19,68250.0,276.6911,277.4688,274.8606,277.1274,68250.0
2020-04-16 12:00:00,292.48,292.54,289.19,289.39,31644.0,277.4024,277.4593,274.282,274.4717,31644.0
2020-04-16 12:30:00,289.24,289.24,286.17,286.75,57903.0,274.3294,274.3294,271.4177,271.9678,57903.0
2020-04-16 13:00:00,286.75,288.84,286.72,288.76,64663.0,271.9678,273.95,271.9393,273.8742,64663.0
2020-04-16 13:30:00,288.64,290.22,288.53,289.17,32121.0,273.7604,275.2589,273.656,274.263,32121.0
2020-04-16 14:00:00,288.98,289.88,288.16,289.88,31308.0,274.0828,274.9364,273.3051,274.9364,31308.0
2020-04-16 14:30:00,289.62,290.72,289.41,289.47,24865.0,274.6898,275.7331,274.4907,274.5476,24865.0
2020-04-16 15:00:00,289.41,290.32,288.45,290.31,29086.0,274.4907,275.3538,273.5802,275.3443,29086.0
2020-04-16 15:30:00,290.3,292.47,290.2,292.4,153820.0,275.3348,277.3929,275.2399,277.3265,153820.0
2020-04-17 09:30:00,301.25,301.43,297.16,299.58,118762.0,285.7203,285.891,281.8411,284.1364,118762.0
2020-04-17 10:00:00,299.46,300.61,297.16,297.7,55339.0,284.0226,285.1133,281.8411,282.3533,55339.0
2020-04-17 10:30:00,297.79,297.86,296.03,297.62,25728.0,282.4387,282.5051,280.7694,282.2774,25728.0
2020-04-17 11:00:00,297.4,298.1,294.75,294.98,16075.0,282.0688,282.7327,279.5554,279.7735,16075.0
2020-04-17 11:30:00,295.34,296.19,294.38,295.3,17901.0,280.115,280.9212,279.2045,280.077,17901.0
2020-04-17 12:00:00,295.21,295.6,294.13,294.77,34044.0,279.9917,280.3616,278.9673,279.5744,34044.0
2020-04-17 12:30:00,294.98,295.95,294.61,295.14,6633.0,279.7735,280.6935,279.4226,279.9253,6633.0
2020-04-17 13:00:00,295.19,295.59,294.27,294.27,7348.0,279.9727,280.3521,279.1001,279.1001,7348.0
2020-04-17 13:30:00,294.35,295.09,294.01,294.37,13374.0,279.176,279.8779,278.8535,279.195,13374.0
2020-04-17 14:00:00,294.36,295.39,293.94,294.96,19480.0,279.1855,280.1624,278.7871,279.7546,19480.0
2020-04-17 14:30:00,294.94,294.95,293.61,294.24,25594.0,279.7356,279.7451,278.4742,279.0717,25594.0
2020-04-17 15:00:00,294.15,295.8,294.08,295.61,25066.0,278.9863,280.5513,278.9199,280.371,25066.0
2020-04-17 15:30:00,295.5,297.56,295.03,295.34,97860.0,280.2667,282.2205,279.8209,280.115,97860.0
2020-04-20 09:30:00,291.94,293.49,291.6,293.4,61469.0,276.8902,278.3603,276.5678,278.275,61469.0
2020-04-20 10:00:00,293.36,295.12,292.88,294.8,20511.0,278.237,279.9063,277.7818,279.6028,20511.0
2020-04-20 10:30:00,294.98,295.66,293.54,295.42,21111.0,279.7735,280.4185,278.4078,280.1908,21111.0
2020-04-20 11:00:00,295.36,296.75,294.87,296.17,17674.0,280.1339,281.4523,279.6692,280.9022,17674.0
2020-04-20 11:30:00,295.77,297.76,295.5,297.05,25861.0,280.5228,282.4102,280.2667,281.7368,25861.0
2020-04-20 12:00:00,297.44,298.01,296.56,297.06,14033.0,282.1067,282.6473,281.2721,281.7463,14033.0
2020-04-20 12:30:00,297.04,297.94,296.93,296.93,27034.0,281.7273,282.5809,281.623,281.623,27034.0
2020-04-20 13:00:00,296.92,296.92,295.37,295.54,12969.0,281.6135,281.6135,280.1434,280.3047,12969.0
2020-04-20 13:30:00,295.3,296.14,295.1,295.88,7979.0,280.077,280.8737,279.8873,280.6271,7979.0
2020-04-20 14:00:00,295.82,296.2,293.79,293.8,13623.0,280.5702,280.9306,278.6449,278.6544,13623.0
2020-04-20 14:30:00,293.65,294.45,292.71,292.71,22978.0,278.5121,279.2708,277.6205,277.6205,22978.0
2020-04-20 15:00:00,292.6,293.42,291.98,292.93,15464.0,277.5162,278.2939,276.9282,277.8292,15464.0
2020-04-20 15:30:00,293.31,294.14,291.44,291.86,50247.0,278.1896,278.9768,276.416,276.8144,50247.0
2020-04-21 09:30:00,286.18,287.55,284.91,286.6,69145.0,271.4272,272.7265,270.2226,271.8255,69145.0
2020-04-21 10:00:00,286.84,286.85,284.71,285.61,38942.0,272.0532,272.0626,270.033,270.8866,38942.0
2020-04-21 10:30:00,285.51,285.51,281.77,282.26,41400.0,270.7917,270.7917,267.2445,267.7093,41400.0
2020-04-21 11:00:00,281.3,282.3,278.57,279.64,54148.0,266.7987,267.7472,264.2095,265.2243,54148.0
2020-04-21 11:30:00,279.61,281.65,279.61,281.29,28737.0,265.1959,267.1307,265.1959,266.7893,28737.0
2020-04-21 12:00:00,281.27,282.13,280.79,281.4,9809.0,266.7703,267.586,266.315,266.8936,9809.0
2020-04-21 12:30:00,281.18,281.38,279.76,280.55,10082.0,266.6849,266.8746,265.3381,266.0874,10082.0
2020-04-21 13:00:00,280.81,282.44,280.72,282.24,8777.0,266.334,267.88,266.2486,267.6903,8777.0
2020-04-21 13:30:00,281.91,282.98,281.9,282.63,10840.0,267.3773,268.3921,267.3678,268.0602,10840.0
2020-04-21 14:00:00,282.5,284.78,282.25,283.56,10588.0,267.9369,270.0993,267.6998,268.9422,10588.0
2020-04-21 14:30:00,283.48,283.5,280.7,280.88,10503.0,268.8664,268.8853,266.2297,266.4004,10503.0
2020-04-21 15:00:00,281.14,282.24,280.26,281.5,31804.0,266.647,267.6903,265.8124,266.9884,31804.0
2020-04-21 15:30:00,281.56,282.35,280.52,281.33,78063.0,267.0453,267.7946,266.059,266.8272,78063.0
2020-04-22 09:30:00,289.63,290.32,288.23,289.38,56771.0,274.6993,275.3538,273.3715,274.4622,56771.0
2020-04-22 10:00:00,289.38,289.7,288.49,289.04,13060.0,274.4622,274.7657,273.6181,274.1397,13060.0
2020-04-22 10:30:00,288.91,290.08,288.52,289.5,24595.0,274.0164,275.1261,273.6465,274.576,24595.0
2020-04-22 11:00:00,289.35,290.69,288.99,290.04,21724.0,274.4338,275.7047,274.0923,275.0882,21724.0
2020-04-22 11:30:00,290.13,291.39,290.06,290.93,15809.0,275.1735,276.3686,275.1072,275.9323,15809.0
2020-04-22 12:00:00,290.93,291.17,290.43,290.43,9677.0,275.9323,276.1599,275.4581,275.4581,9677.0
2020-04-22 12:30:00,290.54,290.94,290.18,290.29,24681.0,275.5624,275.9418,275.221,275.3253,24681.0
2020-04-22 13:00:00,290.3,291.39,289.96,291.37,11619.0,275.3348,276.3686,275.0123,276.3496,11619.0
2020-04-22 13:30:00,291.63,291.97,290.92,291.42,18356.0,276.5962,276.9187,275.9228,276.397,18356.0
2020-04-22 14:00:00,291.74,293.21,291.5,293.16,19066.0,276.7006,278.0948,276.4729,278.0473,19066.0
2020-04-22 14:30:00,293.18,293.98,292.87,293.28,10285.0,278.0663,278.8251,277.7723,278.1612,10285.0
2020-04-22 15:00:00,293.16,294.75,293.01,294.26,40075.0,278.0473,279.5554,277.9051,279.0906,40075.0
2020-04-22 15:30:00,294.21,295.47,294.01,294.98,55137.0,279.0432,280.2383,278.8535,279.7735,55137.0
2020-04-23 09:30:00,290.94,292.72,290.48,291.73,75011.0,275.9418,277.63,275.5055,276.6911,75011.0
2020-04-23 10:00:00,292.0,296.1,291.3,295.39,30951.0,276.9471,280.8358,276.2832,280.1624,30951.0
2020-04-23 10:30:00,295.69,297.16,294.3,294.97,53152.0,280.4469,281.8411,279.1286,279.764,53152.0
2020-04-23 11:00:00,294.87,295.0,292.82,294.19,20323.0,279.6692,279.7925,277.7249,279.0243,20323.0
2020-04-23 11:30:00,293.63,293.9,291.06,291.27,43514.0,278.4931,278.7492,276.0556,276.2548,43514.0
2020-04-23 12:00:00,291.28,292.93,291.18,292.87,9154.0,276.2643,277.8292,276.1694,277.7723,9154.0
2020-04-23 12:30:00,292.68,293.33,288.75,291.66,68748.0,277.5921,278.2086,273.8647,276.6247,68748.0
2020-04-23 13:00:00,291.82,292.09,289.04,289.04,15937.0,276.7764,277.0325,274.1397,274.1397,15937.0
2020-04-23 13:30:00,289.07,290.47,288.31,289.08,26604.0,274.1682,275.496,273.4474,274.1777,26604.0
2020-04-23 14:00:00,288.87,290.3,288.7,289.78,16239.0,273.9785,275.3348,273.8173,274.8416,16239.0
2020-04-23 14:30:00,289.78,290.65,289.18,290.54,13320.0,274.8416,275.6667,274.2725,275.5624,13320.0
2020-04-23 15:00:00,290.38,290.72,288.72,289.4,19116.0,275.4107,275.7331,273.8362,274.4812,19116.0
2020-04-23 15:30:00,289.36,290.07,288.79,289.73,86546.0,274.4432,275.1166,273.9026,274.7942,86546.0
2020-04-24 09:30:00,289.65,290.55,286.24,286.37,41094.0,275.8847,276.7419,272.6367,272.7605,41094.0
2020-04-24 10:00:00,286.52,288.57,285.97,287.75,27263.0,272.9034,274.856,272.3796,274.075,27263.0
2020-04-24 10:30:00,287.77,289.19,287.38,287.67,16914.0,274.094,275.4465,273.7225,273.9988,16914.0
2020-04-24 11:00:00,287.79,287.79,286.0,286.88,20043.0,274.1131,274.1131,272.4081,273.2463,20043.0
2020-04-24 11:30:00,286.81,289.01,286.81,288.26,13734.0,273.1796,275.2751,273.1796,274.5607,13734.0
2020-04-24 12:00:00,288.28,289.46,287.69,289.46,5150.0,274.5798,275.7037,274.0178,275.7037,5150.0
2020-04-24 12:30:00,289.08,290.74,289.08,290.03,5680.0,275.3418,276.9229,275.3418,276.2466,5680.0
2020-04-24 13:00:00,290.3,290.94,290.0,290.94,5223.0,276.5038,277.1134,276.218,277.1134,5223.0
2020-04-24 13:30:00,290.55,292.0,290.52,292.0,6903.0,276.7419,278.123,276.7133,278.123,6903.0
2020-04-24 14:00:00,291.86,292.28,291.1,291.11,12298.0,277.9896,278.3897,277.2658,277.2753,12298.0
2020-04-24 14:30:00,291.1,291.67,290.79,291.06,22894.0,277.2658,277.8087,276.9705,277.2277,22894.0
2020-04-24 15:00:00,290.85,291.02,289.84,290.49,43663.0,277.0276,277.1896,276.0656,276.6847,43663.0
2020-04-24 15:30:00,290.76,292.46,290.67,291.75,49814.0,276.9419,278.5611,276.8562,277.8849,49814.0
2020-04-27 09:30:00,293.79,294.76,293.78,293.81,67843.0,279.8279,280.7518,279.8184,279.847,67843.0
2020-04-27 10:00:00,293.85,294.0,291.25,291.5,23155.0,279.8851,280.0279,277.4086,277.6468,23155.0
2020-04-27 10:30:00,291.57,292.08,290.28,291.1,30008.0,277.7134,278.1992,276.4847,277.2658,30008.0
2020-04-27 11:00:00,291.27,293.39,290.91,293.27,29772.0,277.4277,279.4469,277.0848,279.3326,29772.0
2020-04-27 11:30:00,293.28,293.86,292.5,293.65,103991.0,279.3422,279.8946,278.5992,279.6946,103991.0
2020-04-27 12:00:00,293.78,293.79,292.36,293.07,34996.0,279.8184,279.8279,278.4659,279.1421,34996.0
2020-04-27 12:30:00,293.25,294.13,293.14,293.73,7910.0,279.3136,280.1518,279.2088,279.7708,7910.0
2020-04-27 13:00:00,293.48,293.78,291.5,292.36,6797.0,279.5327,279.8184,277.6468,278.4659,6797.0
2020-04-27 13:30:00,291.93,292.35,291.26,292.2,9045.0,278.0563,278.4564,277.4182,278.3135,9045.0
2020-04-27 14:00:00,292.26,292.39,290.98,291.12,10077.0,278.3706,278.4945,277.1515,277.2848,10077.0
2020-04-27 14:30:00,290.9,292.36,290.78,291.78,11526.0,277.0753,278.4659,276.961,277.9134,11526.0
2020-04-27 15:00:00,291.71,291.99,290.92,290.92,13391.0,277.8468,278.1135,277.0943,277.0943,13391.0
2020-04-27 15:30:00,291.05,291.96,290.64,290.9,59978.0,277.2181,278.0849,276.8276,277.0753,59978.0
2020-04-28 09:30:00,297.59,297.59,295.24,295.24,60126.0,283.4473,283.4473,281.209,281.209,60126.0
2020-04-28 10:00:00,295.41,296.57,294.2,295.07,39868.0,281.3709,282.4758,280.2184,281.0471,39868.0
2020-04-28 10:30:00,295.21,296.17,292.55,292.79,34499.0,281.1804,282.0948,278.6469,278.8754,34499.0
2020-04-28 11:00:00,292.59,294.79,292.57,294.24,31812.0,278.6849,280.7804,278.6659,280.2565,31812.0
2020-04-28 11:30:00,294.37,295.45,294.05,294.05,15756.0,280.3804,281.409,280.0756,280.0756,15756.0
2020-04-28 12:00:00,294.53,294.72,291.61,291.95,12385.0,280.5328,280.7137,277.7515,278.0754,12385.0
2020-04-28 12:30:00,291.91,293.44,291.56,293.27,9430.0,278.0373,279.4946,277.7039,279.3326,9430.0
2020-04-28 13:00:00,293.45,294.18,293.02,293.84,6900.0,279.5041,280.1994,279.0945,279.8755,6900.0
2020-04-28 13:30:00,293.85,294.99,293.61,294.82,9709.0,279.8851,280.9709,279.6565,280.809,9709.0
2020-04-28 14:00:00,294.65,295.75,294.6,295.24,8141.0,280.647,281.6948,280.5994,281.209,8141.0
2020-04-28 14:30:00,295.72,295.82,294.37,294.41,9582.0,281.6662,281.7614,280.3804,280.4185,9582.0
2020-04-28 15:00:00,294.52,296.11,293.97,294.16,32362.0,280.5232,282.0377,279.9994,280.1803,32362.0
2020-04-28 15:30:00,294.08,294.8,291.09,291.17,56364.0,280.1041,280.7899,277.2562,277.3324,56364.0
2020-04-29 09:30:00,296.3,298.71,295.35,298.58,43413.0,282.2186,284.5141,281.3138,284.3903,43413.0
2020-04-29 10:00:00,298.72,300.39,297.71,300.39,64511.0,284.5236,286.1143,283.5616,286.1143,64511.0
2020-04-29 10:30:00,300.34,300.66,298.44,298.72,21337.0,286.0666,286.3714,284.2569,284.5236,21337.0
2020-04-29 11:00:00,298.55,300.32,297.48,300.32,16709.0,284.3617,286.0476,283.3426,286.0476,16709.0
2020-04-29 11:30:00,300.24,300.98,299.14,299.65,20562.0,285.9714,286.6762,284.9237,285.4094,20562.0
2020-04-29 12:00:00,299.77,299.82,299.04,299.31,18082.0,285.5237,285.5714,284.8284,285.0856,18082.0
2020-04-29 12:30:00,299.41,299.98,299.04,299.27,10552.0,285.1808,285.7237,284.8284,285.0475,10552.0
2020-04-29 13:00:00,299.41,299.95,299.24,299.84,20348.0,285.1808,285.6952,285.0189,285.5904,20348.0
2020-04-29 13:30:00,299.53,301.22,299.41,300.85,28926.0,285.2951,286.9048,285.1808,286.5524,28926.0
2020-04-29 14:00:00,300.85,301.37,299.53,300.15,31490.0,286.5524,287.0477,285.2951,285.8857,31490.0
2020-04-29 14:30:00,300.19,301.47,299.81,301.33,34328.0,285.9238,287.1429,285.5618,287.0096,34328.0
2020-04-29 15:00:00,301.34,303.44,301.22,303.32,51300.0,287.0191,289.0193,286.9048,288.905,51300.0
2020-04-29 15:30:00,303.46,304.76,303.08,303.71,147723.0,289.0384,290.2766,288.6764,289.2765,147723.0
2020-04-30 09:30:00,300.89,301.53,297.38,297.66,68846.0,286.5905,287.2001,283.2473,283.514,68846.0
2020-04-30 10:00:00,297.35,297.86,294.35,296.29,37299.0,283.2187,283.7045,280.3613,282.2091,37299.0
2020-04-30 10:30:00,295.79,296.2,293.5,294.25,31922.0,281.7329,282.1234,279.5517,280.2661,31922.0
2020-04-30 11:00:00,294.46,296.23,293.85,294.63,25354.0,280.4661,282.152,279.8851,280.628,25354.0
2020-04-30 11:30:00,294.62,296.38,294.49,294.61,23521.0,280.6185,282.2948,280.4947,280.609,23521.0
2020-04-30 12:00:00,294.68,294.69,291.57,291.64,16645.0,280.6756,280.6851,277.7134,277.7801,16645.0
2020-04-30 12:30:00,291.39,291.82,290.12,291.51,19832.0,277.542,277.9515,276.3323,277.6563,19832.0
2020-04-30 13:00:00,291.81,292.28,290.9,291.12,29306.0,277.942,278.3897,277.0753,277.2848,29306.0
2020-04-30 13:30:00,290.94,291.36,289.62,289.8,16358.0,277.1134,277.5134,275.8561,276.0275,16358.0
2020-04-30 14:00:00,289.99,291.17,289.66,289.72,24549.0,276.2085,277.3324,275.8942,275.9513,24549.0
2020-04-30 14:30:00,289.82,289.83,287.06,288.06,42515.0,276.0466,276.0561,273.4178,274.3702,42515.0
2020-04-30 15:00:00,288.06,290.29,287.78,290.26,22128.0,274.3702,276.4943,274.1035,276.4657,22128.0
2020-04-30 15:30:00,290.32,290.5,288.2,288.68,92921.0,276.5228,276.6943,274.5036,274.9608,92921.0
2020-05-01 09:30:00,283.86,283.86,279.7,281.06,64653.0,270.3698,270.3698,266.4075,267.7029,64653.0
2020-05-01 10:00:00,281.07,282.31,278.68,279.45,36228.0,267.7124,268.8935,265.436,266.1694,36228.0
2020-05-01 10:30:00,279.68,281.77,278.9,280.94,38335.0,266.3885,268.3792,265.6456,267.5886,38335.0
2020-05-01 11:00:00,280.8,281.53,279.68,280.11,99651.0,267.4553,268.1506,266.3885,266.798,99651.0
2020-05-01 11:30:00,280.15,280.18,278.39,279.29,37430.0,266.8361,266.8647,265.1598,266.017,37430.0
2020-05-01 12:00:00,279.05,280.23,278.5,279.67,29365.0,265.7884,266.9123,265.2646,266.379,29365.0
2020-05-01 12:30:00,279.5,280.0,278.68,279.28,23152.0,266.217,266.6933,265.436,266.0075,23152.0
2020-05-01 13:00:00,279.09,280.03,279.09,279.89,16610.0,265.8265,266.7219,265.8265,266.5885,16610.0
2020-05-01 13:30:00,279.75,279.98,278.83,279.26,22012.0,266.4552,266.6742,265.5789,265.9884,22012.0
2020-05-01 14:00:00,278.91,279.52,278.2,279.42,25310.0,265.6551,266.2361,264.9788,266.1408,25310.0
2020-05-01 14:30:00,279.32,279.94,278.95,279.72,29113.0,266.0456,266.6361,265.6932,266.4266,29113.0
2020-05-01 15:00:00,279.6,280.17,278.94,278.98,25786.0,266.3123,266.8552,265.6837,265.7218,25786.0
2020-05-01 15:30:00,279.09,279.9,278.32,279.06,89966.0,265.8265,266.598,265.0931,265.7979,89966.0
2020-05-04 09:30:00,279.69,281.29,278.28,280.83,104100.0,266.398,267.922,265.055,267.4838,104100.0
2020-05-04 10:00:00,280.95,282.64,278.93,279.53,75731.0,267.5981,269.2078,265.6741,266.2456,75731.0
2020-05-04 10:30:00,279.21,280.87,278.97,279.48,36853.0,265.9408,267.5219,265.7122,266.198,36853.0
2020-05-04 11:00:00,278.98,280.09,278.7,279.34,38361.0,265.7218,266.779,265.4551,266.0646,38361.0
2020-05-04 11:30:00,279.25,281.65,279.18,280.71,64938.0,265.9789,268.2649,265.9122,267.3695,64938.0
2020-05-04 12:00:00,280.69,281.4,279.79,280.43,44169.0,267.3505,268.0267,266.4933,267.1028,44169.0
2020-05-04 12:30:00,280.42,280.7,276.89,277.14,41763.0,267.0933,267.36,263.7311,263.9692,41763.0
2020-05-04 13:00:00,277.16,277.3,275.96,277.21,52598.0,263.9882,264.1216,262.8453,264.0359,52598.0
2020-05-04 13:30:00,277.34,277.95,276.65,277.48,21989.0,264.1597,264.7407,263.5025,264.293,21989.0
2020-05-04 14:00:00,277.48,278.36,277.24,278.21,11285.0,264.293,265.1312,264.0644,264.9883,11285.0
2020-05-04 14:30:00,278.18,278.99,277.59,278.71,26960.0,264.9598,265.7313,264.3978,265.4646,26960.0
2020-05-04 15:00:00,278.77,280.13,278.39,279.8,31347.0,265.5217,266.8171,265.1598,266.5028,31347.0
2020-05-04 15:30:00,279.58,283.23,279.51,283.18,131583.0,266.2932,269.7698,266.2266,269.7222,131583.0
2020-05-05 09:30:00,284.33,288.85,284.33,288.58,117469.0,270.8175,275.1227,270.8175,274.8655,117469.0
2020-05-05 10:00:00,288.71,290.0,287.93,288.45,76909.0,274.9893,276.218,274.2464,274.7417,76909.0
2020-05-05 10:30:00,288.69,290.09,288.53,289.9,41162.0,274.9703,276.3038,274.8179,276.1228,41162.0
2020-05-05 11:00:00,289.94,291.9,289.64,291.29,48762.0,276.1609,278.0277,275.8751,277.4467,48762.0
2020-05-05 11:30:00,291.35,291.63,290.23,291.02,25564.0,277.5039,277.7706,276.4371,277.1896,25564.0
2020-05-05 12:00:00,291.05,291.42,290.19,290.19,11437.0,277.2181,277.5706,276.399,276.399,11437.0
2020-05-05 12:30:00,290.35,290.53,288.73,288.91,16174.0,276.5514,276.7228,275.0084,275.1798,16174.0
2020-05-05 13:00:00,289.12,290.16,289.0,289.73,13570.0,275.3799,276.3704,275.2656,275.9609,13570.0
2020-05-05 13:30:00,289.73,290.42,289.51,290.28,13328.0,275.9609,276.6181,275.7513,276.4847,13328.0
2020-05-05 14:00:00,290.12,292.0,289.77,292.0,23878.0,276.3323,278.123,275.999,278.123,23878.0
2020-05-05 14:30:00,291.93,293.0,291.5,292.57,34627.0,278.0563,279.0755,277.6468,278.6659,34627.0
2020-05-05 15:00:00,292.46,292.91,290.01,290.39,43995.0,278.5611,278.9897,276.2276,276.5895,43995.0
2020-05-05 15:30:00,290.03,290.45,287.79,288.71,94220.0,276.2466,276.6467,274.1131,274.9893,94220.0
2020-05-06 09:30:00,293.89,295.21,292.25,293.33,102857.0,279.9232,281.1804,278.3611,279.3898,102857.0
2020-05-06 10:00:00,293.25,294.12,290.79,293.76,53597.0,279.3136,280.1422,276.9705,279.7993,53597.0
2020-05-06 10:30:00,293.71,295.69,293.52,295.37,28412.0,279.7517,281.6376,279.5708,281.3328,28412.0
2020-05-06 11:00:00,295.46,295.78,293.55,294.4,37216.0,281.4186,281.7233,279.5993,280.4089,37216.0
2020-05-06 11:30:00,294.4,294.62,293.02,293.76,30206.0,280.4089,280.6185,279.0945,279.7993,30206.0
2020-05-06 12:00:00,293.77,294.21,293.48,293.48,6159.0,279.8089,280.228,279.5327,279.5327,6159.0
2020-05-06 12:30:00,293.51,294.37,293.5,294.17,6825.0,279.5612,280.3804,279.5517,280.1899,6825.0
2020-05-06 13:00:00,293.97,294.41,293.45,294.1,12171.0,279.9994,280.4185,279.5041,280.1232,12171.0
2020-05-06 13:30:00,294.25,294.97,294.05,294.58,6550.0,280.2661,280.9518,280.0756,280.5804,6550.0
2020-05-06 14:00:00,294.61,294.61,293.56,294.2,8215.0,280.609,280.609,279.6089,280.2184,8215.0
2020-05-06 14:30:00,293.95,294.34,293.59,293.69,8328.0,279.9803,280.3518,279.6374,279.7327,8328.0
2020-05-06 15:00:00,293.62,294.22,293.25,293.38,23450.0,279.666,280.2375,279.3136,279.4374,23450.0
2020-05-06 15:30:00,293.37,293.37,291.1,291.65,41518.0,279.4279,279.4279,277.2658,277.7896,41518.0
2020-05-07 09:30:00,297.83,298.94,296.03,296.65,71305.0,283.6759,284.7332,281.9615,282.552,71305.0
2020-05-07 10:00:00,296.77,296.84,295.13,296.53,32803.0,282.6663,282.733,281.1042,282.4377,32803.0
2020-05-07 10:30:00,296.65,297.15,294.55,294.93,25853.0,282.552,283.0282,280.5518,280.9137,25853.0
2020-05-07 11:00:00,295.29,298.16,295.18,297.71,31323.0,281.2566,283.9902,281.1519,283.5616,31323.0
2020-05-07 11:30:00,297.64,299.83,297.63,299.61,32768.0,283.495,285.5809,283.4854,285.3713,32768.0
2020-05-07 12:00:00,299.62,299.87,298.54,299.17,17451.0,285.3809,285.619,284.3522,284.9522,17451.0
2020-05-07 12:30:00,299.4,299.56,298.64,299.32,13599.0,285.1713,285.3237,284.4474,285.0951,13599.0
2020-05-07 13:00:00,299.22,300.12,299.12,299.39,6746.0,284.9999,285.8571,284.9046,285.1618,6746.0
2020-05-07 13:30:00,299.56,300.06,299.1,299.46,8707.0,285.3237,285.7999,284.8856,285.2285,8707.0
2020-05-07 14:00:00,299.55,299.8,298.33,298.53,24611.0,285.3142,285.5523,284.1522,284.3427,24611.0
2020-05-07 14:30:00,298.63,299.56,298.39,299.2,16053.0,284.4379,285.3237,284.2093,284.9808,16053.0
2020-05-07 15:00:00,299.26,299.47,298.3,299.0,20632.0,285.038,285.238,284.1236,284.7903,20632.0
2020-05-07 15:30:00,298.96,299.96,298.18,299.57,75056.0,284.7522,285.7047,284.0093,285.3332,75056.0
2020-05-08 09:30:00,300.26,301.94,299.44,301.63,104971.0,285.9904,287.5906,285.2094,287.2953,104971.0
2020-05-08 10:00:00,301.54,303.21,301.53,302.85,46322.0,287.2096,288.8002,287.2001,288.4574,46322.0
2020-05-08 10:30:00,302.81,303.38,302.3,302.89,24473.0,288.4193,288.9622,287.9335,288.4955,24473.0
2020-05-08 11:00:00,302.64,303.49,302.46,302.99,44796.0,288.2573,289.0669,288.0859,288.5907,44796.0
2020-05-08 11:30:00,303.15,303.19,302.31,302.74,45115.0,288.7431,288.7812,287.943,288.3526,45115.0
2020-05-08 12:00:00,302.72,302.89,302.0,302.53,12704.0,288.3335,288.4955,287.6477,288.1526,12704.0
2020-05-08 12:30:00,302.41,303.12,302.15,302.74,12096.0,288.0383,288.7145,287.7906,288.3526,12096.0
2020-05-08 13:00:00,302.62,303.1,301.95,302.14,11410.0,288.2383,288.6955,287.6001,287.7811,11410.0
2020-05-08 13:30:00,302.15,302.32,301.14,301.34,14607.0,287.7906,287.9525,286.8286,287.0191,14607.0
2020-05-08 14:00:00,301.52,302.05,300.83,301.83,12174.0,287.1906,287.6954,286.5334,287.4858,12174.0
2020-05-08 14:30:00,301.75,303.25,301.4,303.19,15142.0,287.4096,288.8383,287.0763,288.7812,15142.0
2020-05-08 15:00:00,303.16,303.96,302.57,303.25,21461.0,288.7526,289.5146,288.1907,288.8383,21461.0
2020-05-08 15:30:00,303.1,304.51,303.03,304.23,96024.0,288.6955,290.0385,288.6288,289.7718,96024.0
2020-05-11 09:30:00,298.42,302.93,298.35,301.16,91475.0,284.2379,288.5336,284.1712,286.8477,91475.0
2020-05-11 10:00:00,301.4,303.5,301.4,302.09,48345.0,287.0763,289.0765,287.0763,287.7335,48345.0
2020-05-11 10:30:00,301.88,302.48,300.86,301.0,29415.0,287.5335,288.1049,286.5619,286.6953,29415.0
2020-05-11 11:00:00,301.01,301.73,300.14,301.6,22356.0,286.7048,287.3906,285.8761,287.2668,22356.0
2020-05-11 11:30:00,301.86,303.11,301.69,303.11,11037.0,287.5144,288.705,287.3525,288.705,11037.0
2020-05-11 12:00:00,303.16,303.4,302.31,303.4,9349.0,288.7526,288.9812,287.943,288.9812,9349.0
2020-05-11 12:30:00,303.43,303.59,302.54,303.55,15306.0,289.0098,289.1622,288.1621,289.1241,15306.0
2020-05-11 13:00:00,303.42,304.74,303.22,304.74,13065.0,289.0003,290.2575,288.8098,290.2575,13065.0
2020-05-11 13:30:00,304.73,305.73,304.64,304.99,12683.0,290.248,291.2005,290.1623,290.4957,12683.0
2020-05-11 14:00:00,305.06,305.06,304.21,304.44,20400.0,290.5623,290.5623,289.7527,289.9718,20400.0
2020-05-11 14:30:00,304.5,305.38,304.38,305.31,13729.0,290.0289,290.8671,289.9146,290.8004,13729.0
2020-05-11 15:00:00,305.26,305.8,305.04,305.1,14126.0,290.7528,291.2672,290.5433,290.6004,14126.0
2020-05-11 15:30:00,305.0,305.22,303.86,304.4,47794.0,290.5052,290.7147,289.4194,289.9337,47794.0
2020-05-12 09:30:00,305.38,305.9,302.17,304.45,107341.0,290.8671,291.3624,287.8097,289.9813,107341.0
2020-05-12 10:00:00,304.49,304.91,303.61,304.08,22811.0,290.0194,290.4195,289.1812,289.6289,22811.0
2020-05-12 10:30:00,304.13,304.69,303.37,303.79,21972.0,289.6765,290.2099,288.9526,289.3527,21972.0
2020-05-12 11:00:00,303.79,304.32,302.95,303.63,24748.0,289.3527,289.8575,288.5526,289.2003,24748.0
2020-05-12 11:30:00,304.14,304.21,302.96,303.32,8600.0,289.686,289.7527,288.5621,288.905,8600.0
2020-05-12 12:00:00,303.63,303.63,302.65,303.48,6670.0,289.2003,289.2003,288.2669,289.0574,6670.0
2020-05-12 12:30:00,303.37,303.87,303.08,303.85,6025.0,288.9526,289.4289,288.6764,289.4098,6025.0
2020-05-12 13:00:00,303.96,304.11,301.64,301.99,9096.0,289.5146,289.6575,287.3049,287.6382,9096.0
2020-05-12 13:30:00,302.0,302.42,301.79,302.16,5319.0,287.6477,288.0478,287.4477,287.8001,5319.0
2020-05-12 14:00:00,302.24,302.66,301.4,302.01,7927.0,287.8763,288.2764,287.0763,287.6573,7927.0
2020-05-12 14:30:00,302.01,302.43,301.53,301.72,11042.0,287.6573,288.0573,287.2001,287.3811,11042.0
2020-05-12 15:00:00,301.55,302.12,299.48,299.88,13787.0,287.2191,287.762,285.2475,285.6285,13787.0
2020-05-12 15:30:00,299.81,300.01,296.24,296.24,82137.0,285.5618,285.7523,282.1615,282.1615,82137.0
2020-05-13 09:30:00,298.74,298.74,295.72,297.36,109561.0,284.5427,284.5427,281.6662,283.2283,109561.0
2020-05-13 10:00:00,297.18,300.4,297.16,300.26,153774.0,283.0568,286.1238,283.0378,285.9904,153774.0
2020-05-13 10:30:00,300.33,301.47,297.47,297.48,124587.0,286.0571,287.1429,283.333,283.3426,124587.0
2020-05-13 11:00:00,297.72,299.14,295.04,295.84,91927.0,283.5712,284.9237,281.0185,281.7805,91927.0
2020-05-13 11:30:00,295.75,297.04,294.2,295.21,48253.0,281.6948,282.9235,280.2184,281.1804,48253.0
2020-05-13 12:00:00,295.34,295.8,291.47,293.56,45088.0,281.3043,281.7424,277.6182,279.6089,45088.0
2020-05-13 12:30:00,293.74,294.4,292.88,292.93,17138.0,279.7803,280.4089,278.9612,279.0088,17138.0
2020-05-13 13:00:00,293.56,293.56,290.75,292.29,12247.0,279.6089,279.6089,276.9324,278.3992,12247.0
2020-05-13 13:30:00,291.49,292.62,291.37,291.75,14817.0,277.6372,278.7135,277.5229,277.8849,14817.0
2020-05-13 14:00:00,291.6,293.34,291.03,291.97,11396.0,277.742,279.3993,277.1991,278.0944,11396.0
2020-05-13 14:30:00,292.28,292.86,291.66,292.23,8648.0,278.3897,278.9421,277.7991,278.3421,8648.0
2020-05-13 15:00:00,292.26,293.32,291.19,292.29,11806.0,278.3706,279.3803,277.3515,278.3992,11806.0
2020-05-13 15:30:00,292.26,294.48,291.43,294.23,41842.0,278.3706,280.4851,277.5801,280.247,41842.0
2020-05-14 09:30:00,286.17,288.19,283.31,284.19,88454.0,272.5701,274.4941,269.846,270.6842,88454.0
2020-05-14 10:00:00,284.22,286.66,284.17,285.37,26663.0,270.7127,273.0368,270.6651,271.8081,26663.0
2020-05-14 10:30:00,285.56,288.35,285.1,287.29,31631.0,271.989,274.6465,271.5509,273.6368,31631.0
2020-05-14 11:00:00,287.56,290.28,286.84,286.9,64900.0,273.894,276.4847,273.2082,273.2654,64900.0
2020-05-14 11:30:00,287.19,289.02,286.52,286.83,21326.0,273.5416,275.2846,272.9034,273.1987,21326.0
2020-05-14 12:00:00,286.93,287.96,286.27,287.29,15870.0,273.2939,274.275,272.6653,273.6368,15870.0
2020-05-14 12:30:00,287.3,289.5,286.89,289.3,18485.0,273.6464,275.7418,273.2558,275.5513,18485.0
2020-05-14 13:00:00,289.42,289.97,288.45,289.54,17227.0,275.6656,276.1895,274.7417,275.7799,17227.0
2020-05-14 13:30:00,290.18,290.5,288.8,288.8,16884.0,276.3895,276.6943,275.0751,275.0751,16884.0
2020-05-14 14:00:00,288.6,288.82,286.95,288.16,19696.0,274.8846,275.0941,273.313,274.4655,19696.0
2020-05-14 14:30:00,288.19,294.97,286.73,294.97,83312.0,274.4941,280.9518,273.1034,280.9518,83312.0
2020-05-14 15:00:00,294.62,303.76,294.04,302.16,329214.0,280.6185,289.3241,280.066,287.8001,329214.0
2020-05-14 15:30:00,302.48,303.1,300.11,302.37,216904.0,288.1049,288.6955,285.8476,288.0002,216904.0
2020-05-15 09:30:00,292.47,295.33,290.92,294.8,173683.0,278.5707,281.2947,277.0943,280.7899,173683.0
2020-05-15 10:00:00,294.92,296.22,293.3,294.4,61161.0,280.9042,282.1424,279.3612,280.4089,61161.0
2020-05-15 10:30:00,294.02,294.46,290.7,291.36,28252.0,280.047,280.4661,276.8848,277.5134,28252.0
2020-05-15 11:00:00,291.1,291.18,290.1,290.81,42772.0,277.2658,277.342,276.3133,276.9895,42772.0
2020-05-15 11:30:00,290.63,291.53,290.2,291.47,26281.0,276.8181,277.6753,276.4085,277.6182,26281.0
2020-05-15 12:00:00,291.43,294.09,291.43,293.79,15131.0,277.5801,280.1137,277.5801,279.8279,15131.0
2020-05-15 12:30:00,293.81,293.84,292.15,292.46,30289.0,279.847,279.8755,278.2659,278.5611,30289.0
2020-05-15 13:00:00,292.48,293.79,292.34,293.24,23762.0,278.5802,279.8279,278.4468,279.3041,23762.0
2020-05-15 13:30:00,293.1,293.68,292.2,292.38,26744.0,279.1707,279.7231,278.3135,278.4849,26744.0
2020-05-15 14:00:00,292.6,295.37,292.6,295.18,10390.0,278.6945,281.3328,278.6945,281.1519,10390.0
2020-05-15 14:30:00,295.4,295.61,293.73,293.74,15347.0,281.3614,281.5614,279.7708,279.7803,15347.0
2020-05-15 15:00:00,294.07,294.34,292.38,292.81,43562.0,280.0946,280.3518,278.4849,278.8945,43562.0
2020-05-15 15:30:00,292.89,293.38,291.37,292.97,138848.0,278.9707,279.4374,277.5229,279.0469,138848.0
2020-05-18 09:30:00,298.07,301.26,297.66,301.13,116105.0,283.9045,286.9429,283.514,286.8191,116105.0
2020-05-18 10:00:00,301.38,301.62,299.82,300.2,37553.0,287.0572,287.2858,285.5714,285.9333,37553.0
2020-05-18 10:30:00,300.25,301.94,300.24,301.81,30738.0,285.9809,287.5906,285.9714,287.4668,30738.0
2020-05-18 11:00:00,301.87,303.6,301.14,302.62,34676.0,287.5239,289.1717,286.8286,288.2383,34676.0
2020-05-18 11:30:00,302.22,302.62,300.95,301.98,36197.0,287.8573,288.2383,286.6476,287.6287,36197.0
2020-05-18 12:00:00,301.79,302.49,301.63,302.3,8448.0,287.4477,288.1145,287.2953,287.9335,8448.0
2020-05-18 12:30:00,302.46,302.47,301.33,302.05,14696.0,288.0859,288.0954,287.0096,287.6954,14696.0
2020-05-18 13:00:00,302.04,303.74,302.01,303.67,17309.0,287.6858,289.3051,287.6573,289.2384,17309.0
2020-05-18 13:30:00,303.61,303.9,302.97,303.7,10428.0,289.1812,289.4575,288.5716,289.267,10428.0
2020-05-18 14:00:00,303.72,304.59,303.59,304.4,19352.0,289.286,290.1147,289.1622,289.9337,19352.0
2020-05-18 14:30:00,304.56,305.2,303.95,304.64,26135.0,290.0861,290.6957,289.5051,290.1623,26135.0
2020-05-18 15:00:00,305.14,305.89,304.92,305.88,30901.0,290.6385,291.3529,290.429,291.3434,30901.0
2020-05-18 15:30:00,306.0,306.56,304.57,304.91,98183.0,291.4577,291.991,290.0956,290.4195,98183.0
2020-05-19 09:30:00,303.96,307.75,303.73,307.33,98057.0,289.5146,293.1245,289.2955,292.7244,98057.0
2020-05-19 10:00:00,307.1,308.89,307.09,308.54,67946.0,292.5054,294.2103,292.4959,293.8769,67946.0
2020-05-19 10:30:00,308.68,309.62,306.79,309.32,55883.0,294.0103,294.9056,292.2101,294.6199,55883.0
2020-05-19 11:00:00,309.21,310.49,309.0,309.82,32229.0,294.5151,295.7343,294.3151,295.0961,32229.0
2020-05-19 11:30:00,309.8,310.66,309.55,309.67,35332.0,295.0771,295.8962,294.8389,294.9532,35332.0
2020-05-19 12:00:00,309.85,310.5,309.5,310.46,10775.0,295.1247,295.7438,294.7913,295.7057,10775.0
2020-05-19 12:30:00,310.47,311.74,310.12,311.74,9882.0,295.7152,296.9249,295.3819,296.9249,9882.0
2020-05-19 13:00:00,311.6,311.99,311.12,311.91,6994.0,296.7915,297.163,296.3343,297.0868,6994.0
2020-05-19 13:30:00,311.84,311.92,310.88,311.07,18772.0,297.0201,297.0963,296.1057,296.2867,18772.0
2020-05-19 14:00:00,311.25,311.3,310.34,310.34,8230.0,296.4582,296.5058,295.5914,295.5914,8230.0
2020-05-19 14:30:00,310.6,311.27,308.51,309.2,11044.0,295.839,296.4772,293.8484,294.5056,11044.0
2020-05-19 15:00:00,308.87,310.98,308.87,309.34,21538.0,294.1913,296.201,294.1913,294.6389,21538.0
2020-05-19 15:30:00,309.18,309.46,306.19,306.19,66024.0,294.4865,294.7532,291.6386,291.6386,66024.0
2020-05-20 09:30:00,318.24,318.9,317.55,318.9,122152.0,303.116,303.7446,302.4587,303.7446,122152.0
2020-05-20 10:00:00,318.93,320.79,318.72,320.69,77746.0,303.7732,305.5448,303.5731,305.4495,77746.0
2020-05-20 10:30:00,320.76,322.43,320.18,322.26,44035.0,305.5162,307.1068,304.9638,306.9449,44035.0
2020-05-20 11:00:00,322.32,325.25,322.31,325.13,65758.0,307.0021,309.7928,306.9925,309.6785,65758.0
2020-05-20 11:30:00,325.13,326.26,323.78,323.78,50093.0,309.6785,310.7548,308.3927,308.3927,50093.0
2020-05-20 12:00:00,323.83,324.14,321.41,322.0,38096.0,308.4403,308.7356,306.1353,306.6973,38096.0
2020-05-20 12:30:00,322.14,322.85,320.51,321.48,24910.0,306.8306,307.5069,305.2781,306.202,24910.0
2020-05-20 13:00:00,321.49,322.41,320.92,322.05,30934.0,306.2115,307.0878,305.6686,306.7449,30934.0
2020-05-20 13:30:00,322.28,323.2,321.99,322.3,15172.0,306.964,307.8402,306.6877,306.983,15172.0
2020-05-20 14:00:00,322.35,322.73,320.55,321.31,31710.0,307.0306,307.3926,305.3162,306.0401,31710.0
2020-05-20 14:30:00,321.47,323.04,321.12,323.04,16367.0,306.1925,307.6878,305.8591,307.6878,16367.0
2020-05-20 15:00:00,322.83,323.78,322.18,323.56,41875.0,307.4878,308.3927,306.8687,308.1831,41875.0
2020-05-20 15:30:00,323.47,325.69,323.2,325.56,182463.0,308.0974,310.2119,307.8402,310.0881,182463.0
2020-05-21 09:30:00,322.48,324.46,322.05,322.6,97563.0,307.1545,309.0404,306.7449,307.2688,97563.0
2020-05-21 10:00:00,322.76,322.88,320.68,321.41,36541.0,307.4211,307.5354,305.44,306.1353,36541.0
2020-05-21 10:30:00,321.22,321.22,317.95,319.37,24749.0,305.9543,305.9543,302.8397,304.1923,24749.0
2020-05-21 11:00:00,319.31,319.38,317.3,318.57,42765.0,304.1351,304.2018,302.2206,303.4303,42765.0
2020-05-21 11:30:00,318.31,319.3,317.69,318.63,13451.0,303.1826,304.1256,302.5921,303.4874,13451.0
2020-05-21 12:00:00,319.22,320.31,319.06,319.8,14154.0,304.0494,305.0876,303.897,304.6018,14154.0
2020-05-21 12:30:00,319.77,319.9,318.38,318.69,7595.0,304.5732,304.6971,303.2493,303.5446,7595.0
2020-05-21 13:00:00,318.66,319.79,318.63,319.62,8023.0,303.516,304.5923,303.4874,304.4304,8023.0
2020-05-21 13:30:00,319.5,320.22,319.32,319.93,16013.0,304.3161,305.0019,304.1446,304.7256,16013.0
2020-05-21 14:00:00,319.76,320.44,319.56,319.85,6227.0,304.5637,305.2114,304.3732,304.6494,6227.0
2020-05-21 14:30:00,319.85,319.92,318.33,318.93,11878.0,304.6494,304.7161,303.2017,303.7732,11878.0
2020-05-21 15:00:00,318.95,319.85,318.82,319.59,15123.0,303.7922,304.6494,303.6684,304.4018,15123.0
2020-05-21 15:30:00,319.67,320.46,318.67,318.94,124160.0,304.478,305.2305,303.5255,303.7827,124160.0
2020-05-22 09:30:00,316.01,318.23,314.32,318.22,57851.0,300.9919,303.1064,299.3823,303.0969,57851.0
2020-05-22 10:00:00,317.78,317.78,315.29,316.78,16280.0,302.6778,302.6778,300.3062,301.7253,16280.0
2020-05-22 10:30:00,316.92,318.22,316.91,316.91,23520.0,301.8587,303.0969,301.8492,301.8492,23520.0
2020-05-22 11:00:00,316.86,317.63,316.17,316.86,23899.0,301.8015,302.5349,301.1443,301.8015,23899.0
2020-05-22 11:30:00,316.73,318.07,316.44,317.69,11556.0,301.6777,302.954,301.4015,302.5921,11556.0
2020-05-22 12:00:00,318.3,318.7,317.76,318.44,2718.0,303.1731,303.5541,302.6588,303.3065,2718.0
2020-05-22 12:30:00,318.65,319.48,318.46,318.59,9413.0,303.5065,304.297,303.3255,303.4493,9413.0
2020-05-22 13:00:00,318.34,319.5,318.34,319.47,7196.0,303.2112,304.3161,303.2112,304.2875,7196.0
2020-05-22 13:30:00,319.32,319.32,317.45,318.0,10628.0,304.1446,304.1446,302.3635,302.8874,10628.0
2020-05-22 14:00:00,318.01,318.69,317.91,318.21,7415.0,302.8969,303.5446,302.8016,303.0874,7415.0
2020-05-22 14:30:00,318.21,318.57,318.08,318.33,7836.0,303.0874,303.4303,302.9636,303.2017,7836.0
2020-05-22 15:00:00,318.1,318.71,317.67,318.12,11079.0,302.9826,303.5636,302.573,303.0017,11079.0
2020-05-22 15:30:00,318.16,319.49,317.8,319.41,37054.0,303.0398,304.3066,302.6969,304.2304,37054.0
2020-05-26 09:30:00,322.54,325.38,322.24,323.01,102099.0,307.2116,309.9166,306.9259,307.6593,102099.0
2020-05-26 10:00:00,322.85,324.27,322.85,323.81,23368.0,307.5069,308.8594,307.5069,308.4212,23368.0
2020-05-26 10:30:00,323.94,325.3,323.28,324.86,29493.0,308.5451,309.8404,307.9164,309.4213,29493.0
2020-05-26 11:00:00,324.88,325.29,322.12,322.75,27889.0,309.4404,309.8309,306.8116,307.4116,27889.0
2020-05-26 11:30:00,322.59,322.92,320.61,321.9,27940.0,307.2592,307.5735,305.3733,306.602,27940.0
2020-05-26 12:00:00,322.24,323.13,321.95,322.93,12393.0,306.9259,307.7736,306.6496,307.5831,12393.0
2020-05-26 12:30:00,322.93,324.26,322.93,324.09,8609.0,307.5831,308.8499,307.5831,308.6879,8609.0
2020-05-26 13:00:00,324.16,324.21,322.8,324.08,6454.0,308.7546,308.8022,307.4592,308.6784,6454.0
2020-05-26 13:30:00,323.81,324.15,323.02,323.21,6465.0,308.4212,308.7451,307.6688,307.8498,6465.0
2020-05-26 14:00:00,323.11,323.64,322.68,323.14,7908.0,307.7545,308.2593,307.345,307.7831,7908.0
2020-05-26 14:30:00,323.2,323.51,321.85,322.94,9396.0,307.8402,308.1355,306.5544,307.5926,9396.0
2020-05-26 15:00:00,322.91,322.91,321.53,321.97,12647.0,307.564,307.564,306.2496,306.6687,12647.0
2020-05-26 15:30:00,322.15,322.15,319.38,319.86,55871.0,306.8401,306.8401,304.2018,304.659,55871.0
2020-05-27 09:30:00,318.96,319.46,313.75,314.65,89750.0,303.8017,304.278,298.8393,299.6966,89750.0
2020-05-27 10:00:00,314.73,317.02,314.25,315.91,31255.0,299.7728,301.9539,299.3156,300.8967,31255.0
2020-05-27 10:30:00,315.78,315.78,311.11,312.75,43934.0,300.7729,300.7729,296.3248,297.8869,43934.0
2020-05-27 11:00:00,312.64,315.7,311.55,315.0,47770.0,297.7821,300.6967,296.7439,300.0299,47770.0
2020-05-27 11:30:00,314.94,315.81,313.76,315.36,20608.0,299.9728,300.8014,298.8489,300.3728,20608.0
2020-05-27 12:00:00,315.24,316.75,315.02,316.0,11373.0,300.2585,301.6968,300.049,300.9824,11373.0
2020-05-27 12:30:00,315.76,316.61,315.76,315.88,7731.0,300.7538,301.5634,300.7538,300.8681,7731.0
2020-05-27 13:00:00,315.47,317.2,315.06,317.2,17024.0,300.4776,302.1254,300.0871,302.1254,17024.0
2020-05-27 13:30:00,317.3,319.38,316.95,318.28,20700.0,302.2206,304.2018,301.8873,303.1541,20700.0
2020-05-27 14:00:00,318.43,318.99,317.47,317.72,18451.0,303.2969,303.8303,302.3826,302.6207,18451.0
2020-05-27 14:30:00,317.74,319.35,317.57,319.31,19915.0,302.6397,304.1732,302.4778,304.1351,19915.0
2020-05-27 15:00:00,319.51,319.6,318.67,318.97,29606.0,304.3256,304.4113,303.5255,303.8113,29606.0
2020-05-27 15:30:00,318.92,319.51,318.0,318.6,165993.0,303.7636,304.3256,302.8874,303.4588,165993.0
2020-05-28 09:30:00,321.26,323.23,320.44,322.24,100931.0,305.9924,307.8688,305.2114,306.9259,100931.0
2020-05-28 10:00:00,322.25,324.83,321.61,324.34,45444.0,306.9354,309.3928,306.3258,308.9261,45444.0
2020-05-28 10:30:00,324.46,326.49,324.03,325.33,43190.0,309.0404,310.9739,308.6308,309.869,43190.0
2020-05-28 11:00:00,325.56,326.42,325.13,325.86,24723.0,310.0881,310.9072,309.6785,310.3738,24723.0
2020-05-28 11:30:00,325.89,327.87,325.43,327.87,26665.0,310.4024,312.2883,309.9643,312.2883,26665.0
2020-05-28 12:00:00,327.92,329.08,327.34,327.68,21672.0,312.3359,313.4408,311.7835,312.1073,21672.0
2020-05-28 12:30:00,327.9,328.7,327.66,327.94,13589.0,312.3169,313.0789,312.0883,312.355,13589.0
2020-05-28 13:00:00,327.99,328.22,327.23,327.73,22757.0,312.4026,312.6217,311.6787,312.155,22757.0
2020-05-28 13:30:00,327.94,328.36,326.57,326.57,19433.0,312.355,312.755,311.0501,311.0501,19433.0
2020-05-28 14:00:00,326.63,326.99,325.33,325.46,15174.0,311.1072,311.4501,309.869,309.9928,15174.0
2020-05-28 14:30:00,325.48,325.76,324.83,325.7,12881.0,310.0119,310.2786,309.3928,310.2214,12881.0
2020-05-28 15:00:00,325.55,326.41,323.5,323.61,45615.0,310.0786,310.8977,308.126,308.2308,45615.0
2020-05-28 15:30:00,323.38,323.38,319.41,320.19,120789.0,308.0117,308.0117,304.2304,304.9733,120789.0
2020-05-29 09:30:00,325.45,328.27,324.55,327.31,69270.0,309.9833,312.6693,309.1261,311.7549,69270.0
2020-05-29 10:00:00,327.29,327.57,324.67,325.41,53807.0,311.7359,312.0026,309.2404,309.9452,53807.0
2020-05-29 10:30:00,325.57,327.0,325.0,325.83,19703.0,310.0976,311.4596,309.5547,310.3453,19703.0
2020-05-29 11:00:00,325.89,326.07,324.41,325.47,30852.0,310.4024,310.5738,308.9927,310.0024,30852.0
2020-05-29 11:30:00,324.9,326.3,324.8,326.3,15434.0,309.4594,310.7929,309.3642,310.7929,15434.0
2020-05-29 12:00:00,326.45,327.14,324.96,325.98,21520.0,310.9358,311.593,309.5166,310.4881,21520.0
2020-05-29 12:30:00,325.97,327.78,324.24,327.14,16894.0,310.4786,312.2026,308.8308,311.593,16894.0
2020-05-29 13:00:00,326.93,327.77,326.67,326.94,13228.0,311.393,312.1931,311.1453,311.4025,13228.0
2020-05-29 13:30:00,327.04,327.36,325.94,326.1,9417.0,311.4977,311.8025,310.45,310.6024,9417.0
2020-05-29 14:00:00,325.56,327.54,325.56,327.35,18439.0,310.0881,311.974,310.0881,311.793,18439.0
2020-05-29 14:30:00,327.51,327.91,324.68,327.55,16188.0,311.9454,312.3264,309.2499,311.9835,16188.0
2020-05-29 15:00:00,327.61,329.71,327.61,328.78,32142.0,312.0407,314.0409,312.0407,313.1551,32142.0
2020-05-29 15:30:00,328.35,329.98,328.13,329.16,65131.0,312.7455,314.298,312.5359,313.517,65131.0
2020-06-01 09:30:00,323.88,325.73,323.5,324.99,95731.0,308.4879,310.25,308.126,309.5452,95731.0
2020-06-01 10:00:00,324.73,326.01,324.7,325.55,34335.0,309.2975,310.5167,309.269,310.0786,34335.0
2020-06-01 10:30:00,325.68,325.97,324.69,325.69,26224.0,310.2024,310.4786,309.2594,310.2119,26224.0
2020-06-01 11:00:00,325.7,325.77,324.31,325.09,27014.0,310.2214,310.2881,308.8975,309.6404,27014.0
2020-06-01 11:30:00,325.03,325.93,324.66,325.03,14765.0,309.5833,310.4405,309.2309,309.5833,14765.0
2020-06-01 12:00:00,324.99,325.48,324.66,325.1,20090.0,309.5452,310.0119,309.2309,309.6499,20090.0
2020-06-01 12:30:00,325.18,325.6,324.83,324.87,9540.0,309.7261,310.1262,309.3928,309.4309,9540.0
2020-06-01 13:00:00,325.02,326.68,325.01,326.68,8353.0,309.5737,311.1549,309.5642,311.1549,8353.0
2020-06-01 13:30:00,326.65,326.75,326.08,326.41,17366.0,311.1263,311.2215,310.5834,310.8977,17366.0
2020-06-01 14:00:00,326.38,326.47,325.54,326.28,13017.0,310.8691,310.9548,310.069,310.7739,13017.0
2020-06-01 14:30:00,326.29,327.03,326.24,326.75,10864.0,310.7834,311.4882,310.7358,311.2215,10864.0
2020-06-01 15:00:00,326.69,326.85,325.44,326.27,15650.0,311.1644,311.3168,309.9738,310.7643,15650.0
2020-06-01 15:30:00,326.27,327.16,326.24,326.74,42444.0,310.7643,311.612,310.7358,311.212,42444.0
2020-06-02 09:30:00,331.69,332.5,328.77,332.5,104182.0,315.9268,316.6983,313.1455,316.6983,104182.0
2020-06-02 10:00:00,332.5,333.3,331.65,332.42,38724.0,316.6983,317.4602,315.8887,316.6221,38724.0
2020-06-02 10:30:00,332.56,332.61,330.3,331.53,64127.0,316.7554,316.803,314.6028,315.7744,64127.0
2020-06-02 11:00:00,331.59,331.59,329.01,330.37,56874.0,315.8315,315.8315,313.3741,314.6695,56874.0
2020-06-02 11:30:00,329.82,331.38,329.68,330.29,34357.0,314.1456,315.6315,314.0123,314.5933,34357.0
2020-06-02 12:00:00,330.36,331.88,330.36,331.4,10660.0,314.66,316.1077,314.66,315.6505,10660.0
2020-06-02 12:30:00,331.43,331.94,331.28,331.61,6119.0,315.6791,316.1649,315.5362,315.8506,6119.0
2020-06-02 13:00:00,331.32,331.8,331.31,331.8,11750.0,315.5743,316.0315,315.5648,316.0315,11750.0
2020-06-02 13:30:00,331.8,332.71,331.78,332.0,16647.0,316.0315,316.8983,316.0125,316.222,16647.0
2020-06-02 14:00:00,332.0,332.26,331.25,331.38,19401.0,316.222,316.4697,315.5077,315.6315,19401.0
2020-06-02 14:30:00,331.63,331.92,330.88,331.63,10405.0,315.8696,316.1458,315.1553,315.8696,10405.0
2020-06-02 15:00:00,331.66,332.4,331.63,332.03,20726.0,315.8982,316.603,315.8696,316.2506,20726.0
2020-06-02 15:30:00,332.02,335.02,332.0,335.02,49015.0,316.2411,319.0985,316.222,319.0985,49015.0
2020-06-03 09:30:00,340.52,342.11,338.85,341.6,105393.0,324.3371,325.8516,322.7465,325.3658,105393.0
2020-06-03 10:00:00,341.95,345.51,341.65,345.51,54861.0,325.6992,329.09,325.4134,329.09,54861.0
2020-06-03 10:30:00,345.13,346.57,344.22,345.04,42293.0,328.728,330.0996,327.8613,328.6423,42293.0
2020-06-03 11:00:00,345.05,347.46,345.05,345.74,38765.0,328.6518,330.9473,328.6518,329.309,38765.0
2020-06-03 11:30:00,345.69,346.25,344.71,345.33,36320.0,329.2614,329.7948,328.328,328.9185,36320.0
2020-06-03 12:00:00,345.28,345.58,343.86,344.39,19479.0,328.8709,329.1567,327.5184,328.0232,19479.0
2020-06-03 12:30:00,344.37,344.81,343.5,343.58,17021.0,328.0042,328.4232,327.1755,327.2517,17021.0
2020-06-03 13:00:00,343.59,345.17,343.59,344.78,11054.0,327.2612,328.7661,327.2612,328.3947,11054.0
2020-06-03 13:30:00,344.86,344.87,343.68,344.52,15976.0,328.4709,328.4804,327.3469,328.147,15976.0
2020-06-03 14:00:00,344.78,345.33,344.58,344.8,12194.0,328.3947,328.9185,328.2042,328.4137,12194.0
2020-06-03 14:30:00,344.79,344.92,344.04,344.53,14044.0,328.4042,328.528,327.6898,328.1566,14044.0
2020-06-03 15:00:00,344.34,345.61,344.03,345.47,13184.0,327.9756,329.1852,327.6803,329.0519,13184.0
2020-06-03 15:30:00,345.47,346.99,345.23,346.08,57670.0,329.0519,330.4996,328.8233,329.6329,57670.0
2020-06-04 09:30:00,348.1,350.42,347.17,349.6,103222.0,331.5569,333.7666,330.6711,332.9856,103222.0
2020-06-04 10:00:00,349.5,350.97,348.53,350.67,66125.0,332.8904,334.2905,331.9665,334.0048,66125.0
2020-06-04 10:30:00,350.67,352.7,350.53,352.48,36835.0,334.0048,335.9383,333.8714,335.7287,36835.0
2020-06-04 11:00:00,352.23,352.79,349.38,350.51,52230.0,335.4906,336.024,332.7761,333.8524,52230.0
2020-06-04 11:30:00,350.32,351.55,349.99,351.12,12561.0,333.6714,334.8429,333.3571,334.4334,12561.0
2020-06-04 12:00:00,351.25,351.61,350.14,350.65,17748.0,334.5572,334.9001,333.4999,333.9857,17748.0
2020-06-04 12:30:00,350.61,350.99,349.58,349.75,15397.0,333.9476,334.3095,332.9666,333.1285,15397.0
2020-06-04 13:00:00,349.73,351.04,349.63,350.99,15130.0,333.1094,334.3572,333.0142,334.3095,15130.0
2020-06-04 13:30:00,350.81,353.0,350.81,352.92,24113.0,334.1381,336.224,334.1381,336.1478,24113.0
2020-06-04 14:00:00,352.67,353.39,352.33,352.45,8845.0,335.9097,336.5955,335.5859,335.7002,8845.0
2020-06-04 14:30:00,352.5,352.5,350.93,351.08,25467.0,335.7478,335.7478,334.2524,334.3953,25467.0
2020-06-04 15:00:00,350.95,351.62,349.67,350.92,35348.0,334.2714,334.9096,333.0523,334.2429,35348.0
2020-06-04 15:30:00,351.1,353.37,350.88,353.23,97661.0,334.4143,336.5764,334.2048,336.4431,97661.0
2020-06-05 09:30:00,359.27,363.6,358.75,361.44,144024.0,342.196,346.3203,341.7008,344.2629,144024.0
2020-06-05 10:00:00,361.55,361.59,359.62,360.33,61431.0,344.3677,344.4058,342.5294,343.2057,61431.0
2020-06-05 10:30:00,360.3,362.84,360.3,362.3,37016.0,343.1771,345.5964,343.1771,345.0821,37016.0
2020-06-05 11:00:00,362.55,364.16,361.48,363.45,36397.0,345.3202,346.8537,344.301,346.1774,36397.0
2020-06-05 11:30:00,363.4,363.4,361.45,361.83,21925.0,346.1298,346.1298,344.2724,344.6344,21925.0
2020-06-05 12:00:00,361.62,362.0,361.0,361.3,22516.0,344.4344,344.7963,343.8438,344.1296,22516.0
2020-06-05 12:30:00,361.3,362.0,361.3,361.89,16241.0,344.1296,344.7963,344.1296,344.6915,16241.0
2020-06-05 13:00:00,361.87,362.0,361.25,361.61,9440.0,344.6725,344.7963,344.082,344.4248,9440.0
2020-06-05 13:30:00,361.79,361.8,360.37,360.66,45749.0,344.5963,344.6058,343.2438,343.52,45749.0
2020-06-05 14:00:00,360.66,360.86,359.61,360.3,17834.0,343.52,343.7105,342.5199,343.1771,17834.0
2020-06-05 14:30:00,360.43,360.54,358.79,358.79,21521.0,343.3009,343.4057,341.7389,341.7389,21521.0
2020-06-05 15:00:00,358.91,359.2,357.77,358.19,34884.0,341.8532,342.1294,340.7673,341.1674,34884.0
2020-06-05 15:30:00,358.17,358.84,356.16,357.06,97987.0,341.1483,341.7865,339.2338,340.0911,97987.0
2020-06-08 09:30:00,350.97,351.57,345.45,346.22,184017.0,334.2905,334.862,329.0328,329.7662,184017.0
2020-06-08 10:00:00,346.13,346.13,343.11,344.99,81119.0,329.6805,329.6805,326.804,328.5947,81119.0
2020-06-08 10:30:00,344.92,345.55,344.06,344.51,46688.0,328.528,329.1281,327.7089,328.1375,46688.0
2020-06-08 11:00:00,344.43,345.69,344.09,345.29,85022.0,328.0613,329.2614,327.7375,328.8804,85022.0
2020-06-08 11:30:00,345.27,345.37,343.65,344.9,37845.0,328.8614,328.9566,327.3184,328.509,37845.0
2020-06-08 12:00:00,344.9,345.31,343.7,344.12,15748.0,328.509,328.8995,327.366,327.766,15748.0
2020-06-08 12:30:00,344.11,345.09,344.08,344.68,7063.0,327.7565,328.6899,327.7279,328.2994,7063.0
2020-06-08 13:00:00,344.66,345.56,344.43,345.52,12452.0,328.2804,329.1376,328.0613,329.0995,12452.0
2020-06-08 13:30:00,345.59,346.75,345.41,346.53,23486.0,329.1662,330.271,328.9947,330.0615,23486.0
2020-06-08 14:00:00,346.52,348.82,346.47,348.66,49165.0,330.052,332.2427,330.0044,332.0903,49165.0
2020-06-08 14:30:00,348.53,348.87,347.65,348.62,58352.0,331.9665,332.2903,331.1283,332.0522,58352.0
2020-06-08 15:00:00,348.65,348.81,347.86,348.19,21764.0,332.0808,332.2331,331.3283,331.6426,21764.0
2020-06-08 15:30:00,348.25,349.38,347.93,349.02,66023.0,331.6998,332.7761,331.395,332.4332,66023.0
2020-06-09 09:30:00,346.62,349.87,345.18,349.13,111806.0,330.1472,333.2428,328.7757,332.5379,111806.0
2020-06-09 10:00:00,349.0,351.47,348.45,350.94,42409.0,332.4141,334.7667,331.8903,334.2619,42409.0
2020-06-09 10:30:00,350.91,353.14,350.77,352.56,38392.0,334.2333,336.3574,334.1,335.8049,38392.0
2020-06-09 11:00:00,352.65,352.7,350.3,350.89,29118.0,335.8907,335.9383,333.6523,334.2143,29118.0
2020-06-09 11:30:00,351.21,351.43,349.78,350.0,8155.0,334.5191,334.7286,333.1571,333.3666,8155.0
2020-06-09 12:00:00,350.23,350.49,349.77,350.04,7369.0,333.5857,333.8333,333.1475,333.4047,7369.0
2020-06-09 12:30:00,349.92,350.47,349.5,350.15,15278.0,333.2904,333.8143,332.8904,333.5095,15278.0
2020-06-09 13:00:00,350.1,351.0,350.0,350.63,16632.0,333.4618,334.3191,333.3666,333.9667,16632.0
2020-06-09 13:30:00,350.72,351.02,349.89,350.21,24133.0,334.0524,334.3381,333.2618,333.5666,24133.0
2020-06-09 14:00:00,350.4,350.43,348.8,348.89,7593.0,333.7476,333.7762,332.2236,332.3093,7593.0
2020-06-09 14:30:00,349.1,349.43,348.56,349.21,36944.0,332.5094,332.8237,331.995,332.6141,36944.0
2020-06-09 15:00:00,349.22,350.27,348.75,350.11,32464.0,332.6237,333.6238,332.176,333.4714,32464.0
2020-06-09 15:30:00,350.21,350.56,348.74,349.33,56707.0,333.5666,333.9,332.1665,332.7284,56707.0
2020-06-10 09:30:00,351.0,352.39,349.85,351.49,89109.0,334.3191,335.643,333.2237,334.7858,89109.0
2020-06-10 10:00:00,351.97,353.42,351.57,352.23,33170.0,335.243,336.6241,334.862,335.4906,33170.0
2020-06-10 10:30:00,352.26,353.03,350.93,351.29,19180.0,335.5192,336.2526,334.2524,334.5953,19180.0
2020-06-10 11:00:00,351.39,352.18,351.24,351.51,20255.0,334.6905,335.443,334.5477,334.8048,20255.0
2020-06-10 11:30:00,351.44,351.44,349.63,350.26,32735.0,334.7382,334.7382,333.0142,333.6142,32735.0
2020-06-10 12:00:00,350.41,350.84,349.56,350.67,8441.0,333.7571,334.1667,332.9475,334.0048,8441.0
2020-06-10 12:30:00,350.83,350.83,349.45,350.56,13541.0,334.1572,334.1572,332.8427,333.9,13541.0
2020-06-10 13:00:00,349.61,350.24,349.61,350.09,4869.0,332.9951,333.5952,332.9951,333.4523,4869.0
2020-06-10 13:30:00,350.02,350.08,349.01,349.46,14760.0,333.3856,333.4428,332.4236,332.8523,14760.0
2020-06-10 14:00:00,349.54,351.67,348.67,350.66,83749.0,332.9285,334.9572,332.0998,333.9952,83749.0
2020-06-10 14:30:00,350.69,351.11,347.91,348.27,69450.0,334.0238,334.4238,331.3759,331.7188,69450.0
2020-06-10 15:00:00,348.26,350.32,347.78,349.77,101434.0,331.7093,333.6714,331.2521,333.1475,101434.0
2020-06-10 15:30:00,349.8,350.41,347.71,347.71,109366.0,333.1761,333.7571,331.1854,331.1854,109366.0
2020-06-11 09:30:00,341.6,342.4,338.73,342.0,164491.0,325.3658,326.1278,322.6322,325.7468,164491.0
2020-06-11 10:00:00,342.0,344.71,340.91,342.76,66127.0,325.7468,328.328,324.7086,326.4707,66127.0
2020-06-11 10:30:00,342.71,344.82,341.3,341.4,51313.0,326.423,328.4328,325.0801,325.1753,51313.0
2020-06-11 11:00:00,341.15,344.39,340.3,342.03,51710.0,324.9372,328.0232,324.1276,325.7754,51710.0
2020-06-11 11:30:00,341.96,342.55,340.18,340.46,17153.0,325.7087,326.2706,324.0133,324.28,17153.0
2020-06-11 12:00:00,340.42,341.22,338.31,339.07,25705.0,324.2419,325.0039,322.2322,322.956,25705.0
2020-06-11 12:30:00,339.06,340.72,337.3,337.3,10553.0,322.9465,324.5276,321.2702,321.2702,10553.0
2020-06-11 13:00:00,337.02,339.25,337.02,338.52,17284.0,321.0035,323.1275,321.0035,322.4322,17284.0
2020-06-11 13:30:00,338.49,339.23,337.49,338.23,6143.0,322.4036,323.1084,321.4511,322.156,6143.0
2020-06-11 14:00:00,338.3,338.3,336.0,337.23,14709.0,322.2226,322.2226,320.0319,321.2035,14709.0
2020-06-11 14:30:00,337.12,337.25,334.41,334.59,12679.0,321.0987,321.2225,318.5175,318.6889,12679.0
2020-06-11 15:00:00,334.99,336.73,333.34,334.18,34512.0,319.0699,320.7272,317.4983,318.2984,34512.0
2020-06-11 15:30:00,333.62,335.83,332.8,333.14,84393.0,317.765,319.87,316.984,317.3079,84393.0
2020-06-12 09:30:00,346.18,347.27,344.47,346.36,82164.0,329.7281,330.7663,328.0994,329.8996,82164.0
2020-06-12 10:00:00,346.43,347.15,342.86,342.89,33238.0,329.9663,330.652,326.5659,326.5945,33238.0
2020-06-12 10:30:00,343.0,344.43,340.68,340.68,33300.0,326.6993,328.0613,324.4895,324.4895,33300.0
2020-06-12 11:00:00,340.76,341.87,338.74,340.57,39272.0,324.5657,325.623,322.6417,324.3847,39272.0
2020-06-12 11:30:00,341.11,345.35,340.49,345.12,64844.0,324.8991,328.9376,324.3085,328.7185,64844.0
2020-06-12 12:00:00,344.99,346.28,342.68,343.92,34091.0,328.5947,329.8234,326.3945,327.5755,34091.0
2020-06-12 12:30:00,342.72,342.99,340.88,342.1,29472.0,326.4326,326.6897,324.68,325.842,29472.0
2020-06-12 13:00:00,342.27,342.27,340.2,341.29,21237.0,326.004,326.004,324.0323,325.0705,21237.0
2020-06-12 13:30:00,341.52,341.61,337.62,337.72,15485.0,325.2896,325.3753,321.5749,321.6702,15485.0
2020-06-12 14:00:00,337.79,339.41,337.25,338.81,15843.0,321.7369,323.2799,321.2225,322.7084,15843.0
2020-06-12 14:30:00,339.57,340.49,338.14,339.8,18718.0,323.4323,324.3085,322.0702,323.6513,18718.0
2020-06-12 15:00:00,340.34,342.01,338.58,338.99,16661.0,324.1657,325.7563,322.4893,322.8798,16661.0
2020-06-12 15:30:00,339.36,343.42,338.97,343.14,81973.0,323.2323,327.0993,322.8608,326.8326,81973.0
2020-06-15 09:30:00,337.62,340.73,336.63,340.73,82638.0,321.5749,324.5371,320.632,324.5371,82638.0
2020-06-15 10:00:00,340.55,342.78,340.2,341.94,14970.0,324.3657,326.4897,324.0323,325.6896,14970.0
2020-06-15 10:30:00,341.72,344.27,341.53,342.0,42431.0,325.4801,327.9089,325.2991,325.7468,42431.0
2020-06-15 11:00:00,342.13,343.64,342.05,342.31,28156.0,325.8706,327.3088,325.7944,326.0421,28156.0
2020-06-15 11:30:00,342.46,343.19,341.56,342.98,8140.0,326.1849,326.8802,325.3277,326.6802,8140.0
2020-06-15 12:00:00,343.4,345.61,343.06,344.86,18883.0,327.0803,329.1852,326.7564,328.4709,18883.0
2020-06-15 12:30:00,344.91,345.39,344.34,345.2,5882.0,328.5185,328.9757,327.9756,328.7947,5882.0
2020-06-15 13:00:00,345.1,346.52,345.08,345.86,8849.0,328.6995,330.052,328.6804,329.4233,8849.0
2020-06-15 13:30:00,346.01,347.0,345.92,346.33,9869.0,329.5662,330.5092,329.4805,329.871,9869.0
2020-06-15 14:00:00,346.53,349.57,346.52,349.15,42256.0,330.0615,332.957,330.052,332.557,42256.0
2020-06-15 14:30:00,349.15,349.89,348.36,348.9,17104.0,332.557,333.2618,331.8045,332.3189,17104.0
2020-06-15 15:00:00,348.59,349.45,348.1,348.1,16208.0,332.0236,332.8427,331.5569,331.5569,16208.0
2020-06-15 15:30:00,348.36,350.01,347.6,350.01,68624.0,331.8045,333.3761,331.0807,333.3761,68624.0
2020-06-16 09:30:00,351.28,354.83,351.12,352.95,179886.0,334.5858,337.9671,334.4334,336.1764,179886.0
2020-06-16 10:00:00,352.98,353.37,350.69,353.14,50702.0,336.205,336.5764,334.0238,336.3574,50702.0
2020-06-16 10:30:00,353.33,353.97,348.86,349.14,60171.0,336.5383,337.1479,332.2808,332.5475,60171.0
2020-06-16 11:00:00,349.03,352.18,347.04,351.27,37535.0,332.4427,335.443,330.5473,334.5762,37535.0
2020-06-16 11:30:00,351.01,353.54,350.57,352.38,16451.0,334.3286,336.7384,333.9095,335.6335,16451.0
2020-06-16 12:00:00,352.71,352.9,351.31,352.56,11824.0,335.9478,336.1288,334.6143,335.8049,11824.0
2020-06-16 12:30:00,352.84,354.56,352.84,353.7,14634.0,336.0716,337.7099,336.0716,336.8908,14634.0
2020-06-16 13:00:00,353.65,354.22,353.43,354.06,12529.0,336.8431,337.386,336.6336,337.2336,12529.0
2020-06-16 13:30:00,353.82,354.1,352.51,353.5,16101.0,337.0051,337.2717,335.7573,336.7003,16101.0
2020-06-16 14:00:00,353.63,355.0,352.36,353.23,16182.0,336.8241,338.129,335.6144,336.4431,16182.0
2020-06-16 14:30:00,353.69,354.25,352.33,353.03,13861.0,336.8812,337.4146,335.5859,336.2526,13861.0
2020-06-16 15:00:00,353.05,353.87,350.97,351.63,27425.0,336.2716,337.0527,334.2905,334.9191,27425.0
2020-06-16 15:30:00,351.36,352.4,350.62,352.05,81008.0,334.662,335.6525,333.9571,335.3192,81008.0
2020-06-17 09:30:00,361.46,365.75,360.41,362.75,178565.0,344.282,348.3681,343.2819,345.5107,178565.0
2020-06-17 10:00:00,362.75,363.65,360.78,362.1,51193.0,345.5107,346.3679,343.6343,344.8916,51193.0
2020-06-17 10:30:00,362.2,365.75,361.04,365.06,44274.0,344.9868,348.3681,343.8819,347.7109,44274.0
2020-06-17 11:00:00,364.69,364.99,361.35,362.04,38115.0,347.3585,347.6442,344.1772,344.8344,38115.0
2020-06-17 11:30:00,362.21,362.21,360.8,361.6,20220.0,344.9963,344.9963,343.6533,344.4153,20220.0
2020-06-17 12:00:00,361.7,362.13,360.68,361.3,9911.0,344.5106,344.9201,343.539,344.1296,9911.0
2020-06-17 12:30:00,361.32,362.96,361.32,362.26,10615.0,344.1486,345.7107,344.1486,345.044,10615.0
2020-06-17 13:00:00,362.27,362.39,361.51,361.51,5055.0,345.0535,345.1678,344.3296,344.3296,5055.0
2020-06-17 13:30:00,361.99,362.86,361.98,362.04,10088.0,344.7868,345.6154,344.7773,344.8344,10088.0
2020-06-17 14:00:00,361.79,362.72,361.65,362.72,6551.0,344.5963,345.4821,344.4629,345.4821,6551.0
2020-06-17 14:30:00,362.63,363.4,362.44,363.22,10325.0,345.3964,346.1298,345.2154,345.9583,10325.0
2020-06-17 15:00:00,363.06,363.5,361.33,361.92,29129.0,345.8059,346.225,344.1581,344.7201,29129.0
2020-06-17 15:30:00,361.79,363.13,361.31,361.93,54586.0,344.5963,345.8726,344.1391,344.7296,54586.0
2020-06-18 09:30:00,359.29,361.69,358.73,359.1,70459.0,342.2151,344.501,341.6817,342.0341,70459.0
2020-06-18 10:00:00,359.15,360.8,357.3,357.56,24885.0,342.0818,343.6533,340.3197,340.5673,24885.0
2020-06-18 10:30:00,357.47,359.5,356.52,359.46,25071.0,340.4816,342.4151,339.5767,342.377,25071.0
2020-06-18 11:00:00,359.26,361.8,358.91,361.01,23822.0,342.1865,344.6058,341.8532,343.8534,23822.0
2020-06-18 11:30:00,360.88,361.69,359.82,360.15,16467.0,343.7295,344.501,342.7199,343.0342,16467.0
2020-06-18 12:00:00,360.04,360.38,359.04,359.96,4097.0,342.9295,343.2533,341.977,342.8533,4097.0
2020-06-18 12:30:00,359.88,360.15,359.35,359.8,2900.0,342.7771,343.0342,342.2722,342.7009,2900.0
2020-06-18 13:00:00,359.55,359.58,358.51,358.73,9570.0,342.4627,342.4913,341.4722,341.6817,9570.0
2020-06-18 13:30:00,359.0,359.6,358.73,359.48,7397.0,341.9389,342.5104,341.6817,342.3961,7397.0
2020-06-18 14:00:00,359.62,359.62,358.6,359.29,7777.0,342.5294,342.5294,341.5579,342.2151,7777.0
2020-06-18 14:30:00,359.15,359.78,358.08,358.08,10603.0,342.0818,342.6818,341.0626,341.0626,10603.0
2020-06-18 15:00:00,358.3,358.32,357.48,358.08,10068.0,341.2721,341.2912,340.4911,341.0626,10068.0
2020-06-18 15:30:00,358.1,359.42,358.04,358.88,44241.0,341.0817,342.3389,341.0245,341.8246,44241.0
2020-06-19 09:30:00,364.63,367.38,364.22,366.18,110208.0,347.3013,349.9206,346.9108,348.7777,110208.0
2020-06-19 10:00:00,366.19,368.15,365.39,366.66,21588.0,348.7872,350.654,348.0252,349.2348,21588.0
2020-06-19 10:30:00,366.2,366.21,363.88,364.19,16111.0,348.7967,348.8062,346.587,346.8822,16111.0
2020-06-19 11:00:00,364.32,366.1,363.69,364.86,27871.0,347.0061,348.7015,346.406,347.5204,27871.0
2020-06-19 11:30:00,364.95,366.11,364.25,364.38,30159.0,347.6061,348.711,346.9394,347.0632,30159.0
2020-06-19 12:00:00,364.44,364.55,359.59,360.71,51378.0,347.1203,347.2251,342.5008,343.5676,51378.0
2020-06-19 12:30:00,360.8,361.87,359.83,361.87,14058.0,343.6533,344.6725,342.7294,344.6725,14058.0
2020-06-19 13:00:00,361.61,361.83,360.86,361.09,12522.0,344.4248,344.6344,343.7105,343.9296,12522.0
2020-06-19 13:30:00,361.14,362.17,360.5,361.15,12627.0,343.9772,344.9582,343.3676,343.9867,12627.0
2020-06-19 14:00:00,361.41,361.59,359.99,359.99,17956.0,344.2343,344.4058,342.8818,342.8818,17956.0
2020-06-19 14:30:00,359.68,361.62,359.68,360.84,11741.0,342.5866,344.4344,342.5866,343.6914,11741.0
2020-06-19 15:00:00,360.72,361.37,360.05,360.65,24763.0,343.5771,344.1962,342.939,343.5105,24763.0
2020-06-19 15:30:00,360.56,361.75,359.82,360.68,88242.0,343.4247,344.5582,342.7199,343.539,88242.0
2020-06-22 09:30:00,362.56,362.64,359.82,361.75,83333.0,345.3297,345.4059,342.7199,344.5582,83333.0
2020-06-22 10:00:00,362.26,363.4,361.29,362.41,39078.0,345.044,346.1298,344.12,345.1868,39078.0
2020-06-22 10:30:00,362.46,363.72,361.78,361.86,22104.0,345.2344,346.4346,344.5868,344.663,22104.0
2020-06-22 11:00:00,361.4,363.47,361.4,363.1,21133.0,344.2248,346.1964,344.2248,345.844,21133.0
2020-06-22 11:30:00,362.92,363.91,362.44,363.25,12609.0,345.6726,346.6155,345.2154,345.9869,12609.0
2020-06-22 12:00:00,363.28,364.93,363.08,364.15,12197.0,346.0155,347.5871,345.825,346.8441,12197.0
2020-06-22 12:30:00,364.05,364.89,363.91,364.56,22493.0,346.7489,347.549,346.6155,347.2346,22493.0
2020-06-22 13:00:00,364.55,364.86,363.73,363.83,9315.0,347.2251,347.5204,346.4441,346.5393,9315.0
2020-06-22 13:30:00,363.98,364.38,363.34,363.75,8353.0,346.6822,347.0632,346.0726,346.4631,8353.0
2020-06-22 14:00:00,363.68,364.01,363.16,363.83,21779.0,346.3965,346.7108,345.9012,346.5393,21779.0
2020-06-22 14:30:00,363.88,364.76,363.59,364.37,11276.0,346.587,347.4251,346.3107,347.0537,11276.0
2020-06-22 15:00:00,364.39,364.64,362.79,363.38,16957.0,347.0727,347.3108,345.5488,346.1107,16957.0
2020-06-22 15:30:00,363.67,364.52,363.38,364.04,56937.0,346.3869,347.1965,346.1107,346.7394,56937.0
2020-06-23 09:30:00,370.59,370.67,367.77,368.68,100549.0,352.9781,353.0543,350.2921,351.1588,100549.0
2020-06-23 10:00:00,368.78,370.98,368.01,370.42,34599.0,351.2541,353.3495,350.5207,352.8162,34599.0
2020-06-23 10:30:00,370.52,370.56,368.75,369.22,25970.0,352.9114,352.9495,351.2255,351.6732,25970.0
2020-06-23 11:00:00,369.12,371.63,368.87,371.62,24361.0,351.5779,353.9687,351.3398,353.9591,24361.0
2020-06-23 11:30:00,371.8,371.8,370.17,370.62,18541.0,354.1306,354.1306,352.578,353.0067,18541.0
2020-06-23 12:00:00,370.81,371.31,370.55,370.8,12109.0,353.1876,353.6639,352.94,353.1781,12109.0
2020-06-23 12:30:00,370.81,371.34,369.83,370.16,20767.0,353.1876,353.6924,352.2542,352.5685,20767.0
2020-06-23 13:00:00,370.15,371.23,370.14,370.92,8314.0,352.559,353.5877,352.5495,353.2924,8314.0
2020-06-23 13:30:00,370.76,370.94,370.3,370.53,18494.0,353.14,353.3114,352.7019,352.9209,18494.0
2020-06-23 14:00:00,370.63,370.64,369.56,369.75,8739.0,353.0162,353.0257,351.997,352.178,8739.0
2020-06-23 14:30:00,369.81,370.48,368.32,368.38,52605.0,352.2351,352.8733,350.816,350.8731,52605.0
2020-06-23 15:00:00,368.29,368.74,367.74,368.06,32859.0,350.7874,351.216,350.2635,350.5683,32859.0
2020-06-23 15:30:00,368.12,368.12,366.55,366.84,49426.0,350.6255,350.6255,349.1301,349.4063,49426.0
2020-06-24 09:30:00,365.82,367.56,364.49,364.7,85497.0,348.4348,350.0921,347.168,347.368,85497.0
2020-06-24 10:00:00,364.75,365.67,363.66,365.08,37586.0,347.4156,348.2919,346.3774,347.7299,37586.0
2020-06-24 10:30:00,365.23,365.48,363.27,365.04,32518.0,347.8728,348.1109,346.006,347.6918,32518.0
2020-06-24 11:00:00,365.05,365.27,361.31,362.26,45575.0,347.7014,347.9109,344.1391,345.044,45575.0
2020-06-24 11:30:00,362.29,362.43,359.69,360.14,26603.0,345.0725,345.2059,342.5961,343.0247,26603.0
2020-06-24 12:00:00,360.18,361.9,359.53,361.37,16973.0,343.0628,344.7011,342.4437,344.1962,16973.0
2020-06-24 12:30:00,361.41,363.04,360.81,363.0,13611.0,344.2343,345.7869,343.6629,345.7488,13611.0
2020-06-24 13:00:00,363.03,363.87,361.86,362.01,11125.0,345.7774,346.5774,344.663,344.8058,11125.0
2020-06-24 13:30:00,361.86,362.21,361.37,361.81,9829.0,344.663,344.9963,344.1962,344.6153,9829.0
2020-06-24 14:00:00,361.98,363.66,360.5,363.27,16610.0,344.7773,346.3774,343.3676,346.006,16610.0
2020-06-24 14:30:00,363.5,363.72,361.91,361.94,10735.0,346.225,346.4346,344.7106,344.7392,10735.0
2020-06-24 15:00:00,361.87,364.62,361.86,363.68,10846.0,344.6725,347.2918,344.663,346.3965,10846.0
2020-06-24 15:30:00,363.85,364.62,361.2,361.31,59101.0,346.5584,347.2918,344.0343,344.1391,59101.0
2020-06-25 09:30:00,362.92,363.42,358.58,359.64,74843.0,345.6726,346.1488,341.5388,342.5485,74843.0
2020-06-25 10:00:00,359.6,362.62,359.34,362.01,31221.0,342.5104,345.3868,342.2627,344.8058,31221.0
2020-06-25 10:30:00,361.75,362.99,361.01,362.63,32872.0,344.5582,345.7393,343.8534,345.3964,32872.0
2020-06-25 11:00:00,362.33,363.71,361.18,363.16,27662.0,345.1106,346.425,344.0153,345.9012,27662.0
2020-06-25 11:30:00,363.24,363.26,361.21,362.07,15257.0,345.9774,345.9964,344.0439,344.863,15257.0
2020-06-25 12:00:00,362.17,363.85,362.17,363.31,13045.0,344.9582,346.5584,344.9582,346.0441,13045.0
2020-06-25 12:30:00,363.5,363.6,362.8,363.36,5812.0,346.225,346.3203,345.5583,346.0917,5812.0
2020-06-25 13:00:00,363.13,363.61,362.6,363.52,5481.0,345.8726,346.3298,345.3678,346.2441,5481.0
2020-06-25 13:30:00,363.0,363.61,362.45,362.72,8551.0,345.7488,346.3298,345.2249,345.4821,8551.0
2020-06-25 14:00:00,362.62,362.8,361.17,361.35,11536.0,345.3868,345.5583,344.0058,344.1772,11536.0
2020-06-25 14:30:00,361.31,362.26,360.85,362.25,13958.0,344.1391,345.044,343.701,345.0344,13958.0
2020-06-25 15:00:00,362.0,365.12,361.93,364.77,10764.0,344.7963,347.768,344.7296,347.4347,10764.0
2020-06-25 15:30:00,364.62,366.93,364.25,366.31,40681.0,347.2918,349.492,346.9394,348.9015,40681.0
2020-06-26 09:30:00,367.43,368.2,365.1,365.85,55734.0,349.9683,350.7017,347.749,348.4633,55734.0
2020-06-26 10:00:00,365.8,365.95,362.87,363.12,31296.0,348.4157,348.5586,345.625,345.8631,31296.0
2020-06-26 10:30:00,363.07,363.8,361.0,362.05,32273.0,345.8155,346.5108,343.8438,344.8439,32273.0
2020-06-26 11:00:00,362.06,364.35,361.9,362.99,24977.0,344.8535,347.0346,344.7011,345.7393,24977.0
2020-06-26 11:30:00,362.56,365.21,362.36,364.96,10114.0,345.3297,347.8538,345.1392,347.6156,10114.0
2020-06-26 12:00:00,364.59,364.61,362.35,363.06,6853.0,347.2632,347.2823,345.1297,345.8059,6853.0
2020-06-26 12:30:00,363.4,364.0,362.84,364.0,5338.0,346.1298,346.7013,345.5964,346.7013,5338.0
2020-06-26 13:00:00,364.0,365.19,364.0,364.97,4749.0,346.7013,347.8347,346.7013,347.6252,4749.0
2020-06-26 13:30:00,365.5,366.63,364.81,365.07,11530.0,348.13,349.2063,347.4728,347.7204,11530.0
2020-06-26 14:00:00,364.96,365.17,363.81,363.98,19607.0,347.6156,347.8157,346.5203,346.6822,19607.0
2020-06-26 14:30:00,364.07,364.08,362.77,363.07,15067.0,346.7679,346.7775,345.5297,345.8155,15067.0
2020-06-26 15:00:00,363.3,364.02,362.52,363.25,19298.0,346.0345,346.7203,345.2916,345.9869,19298.0
2020-06-26 15:30:00,363.13,364.86,361.33,361.83,62459.0,345.8726,347.5204,344.1581,344.6344,62459.0
2020-06-29 09:30:00,363.29,363.29,358.11,360.01,60005.0,346.025,346.025,341.0912,342.9009,60005.0
2020-06-29 10:00:00,360.23,363.99,359.84,363.0,26313.0,343.1104,346.6917,342.739,345.7488,26313.0
2020-06-29 10:30:00,363.05,364.52,362.87,363.59,23055.0,345.7964,347.1965,345.625,346.3107,23055.0
2020-06-29 11:00:00,363.52,363.89,361.7,363.16,18271.0,346.2441,346.5965,344.5106,345.9012,18271.0
2020-06-29 11:30:00,363.32,363.54,361.51,362.8,20060.0,346.0536,346.2631,344.3296,345.5583,20060.0
2020-06-29 12:00:00,362.8,363.66,362.68,363.66,4409.0,345.5583,346.3774,345.444,346.3774,4409.0
2020-06-29 12:30:00,363.66,364.24,363.18,363.94,6751.0,346.3774,346.9299,345.9202,346.6441,6751.0
2020-06-29 13:00:00,363.95,364.16,362.8,363.25,7358.0,346.6536,346.8537,345.5583,345.9869,7358.0
2020-06-29 13:30:00,363.6,364.79,362.79,364.35,10408.0,346.3203,347.4537,345.5488,347.0346,10408.0
2020-06-29 14:00:00,364.52,364.71,363.18,363.88,6615.0,347.1965,347.3775,345.9202,346.587,6615.0
2020-06-29 14:30:00,364.07,364.36,363.16,363.85,8486.0,346.7679,347.0442,345.9012,346.5584,8486.0
2020-06-29 15:00:00,363.93,364.15,362.98,363.85,13563.0,346.6346,346.8441,345.7297,346.5584,13563.0
2020-06-29 15:30:00,363.9,365.1,362.67,365.1,34860.0,346.606,347.749,345.4345,347.749,34860.0
2020-06-30 09:30:00,362.06,364.64,362.06,364.03,92607.0,344.8535,347.3108,344.8535,346.7298,92607.0
2020-06-30 10:00:00,364.03,366.32,363.64,365.55,41463.0,346.7298,348.911,346.3584,348.1776,41463.0
2020-06-30 10:30:00,365.93,367.13,364.72,366.82,31113.0,348.5395,349.6825,347.387,349.3872,31113.0
2020-06-30 11:00:00,366.51,368.85,366.5,368.28,33493.0,349.092,351.3208,349.0824,350.7779,33493.0
2020-06-30 11:30:00,367.7,367.94,366.19,366.8,17274.0,350.2254,350.454,348.7872,349.3682,17274.0
2020-06-30 12:00:00,366.93,367.95,366.71,366.9,11350.0,349.492,350.4635,349.2825,349.4634,11350.0
2020-06-30 12:30:00,367.09,367.16,365.15,365.71,3763.0,349.6444,349.7111,347.7966,348.33,3763.0
2020-06-30 13:00:00,365.98,366.36,365.26,366.15,7393.0,348.5872,348.9491,347.9014,348.7491,7393.0
2020-06-30 13:30:00,366.44,366.62,365.57,365.98,8365.0,349.0253,349.1967,348.1966,348.5872,8365.0
2020-06-30 14:00:00,365.77,366.01,365.35,365.91,9726.0,348.3871,348.6157,347.9871,348.5205,9726.0
2020-06-30 14:30:00,365.75,365.98,365.42,365.72,21741.0,348.3681,348.5872,348.0538,348.3395,21741.0
2020-06-30 15:00:00,365.75,367.02,364.88,366.96,16350.0,348.3681,349.5777,347.5394,349.5206,16350.0
2020-06-30 15:30:00,366.77,368.91,366.49,367.64,117004.0,349.3396,351.3779,349.0729,350.1683,117004.0
2020-07-01 09:30:00,368.03,369.34,365.27,366.19,77110.0,350.5397,351.7875,347.9109,348.7872,77110.0
2020-07-01 10:00:00,366.4,369.64,366.16,369.64,33178.0,348.9872,352.0732,348.7586,352.0732,33178.0
2020-07-01 10:30:00,369.49,370.19,367.96,368.55,46765.0,351.9304,352.5971,350.4731,351.035,46765.0
2020-07-01 11:00:00,368.76,369.86,368.69,368.81,35947.0,351.235,352.2828,351.1684,351.2827,35947.0
2020-07-01 11:30:00,368.92,369.24,368.0,368.37,23419.0,351.3874,351.6922,350.5112,350.8636,23419.0
2020-07-01 12:00:00,368.31,368.92,368.06,368.74,8117.0,350.8064,351.3874,350.5683,351.216,8117.0
2020-07-01 12:30:00,368.8,368.93,367.16,368.05,19534.0,351.2731,351.397,349.7111,350.5588,19534.0
2020-07-01 13:00:00,368.05,368.12,367.12,367.73,4221.0,350.5588,350.6255,349.673,350.254,4221.0
2020-07-01 13:30:00,368.26,368.66,367.42,367.42,8567.0,350.7588,351.1398,349.9587,349.9587,8567.0
2020-07-01 14:00:00,367.52,368.27,367.52,367.96,10816.0,350.054,350.7683,350.054,350.4731,10816.0
2020-07-01 14:30:00,368.25,368.71,367.9,368.35,8451.0,350.7493,351.1874,350.4159,350.8445,8451.0
2020-07-01 15:00:00,368.26,369.26,368.26,369.19,12011.0,350.7588,351.7113,350.7588,351.6446,12011.0
2020-07-01 15:30:00,369.1,369.7,367.59,367.6,51525.0,351.5589,352.1304,350.1206,350.1302,51525.0
2020-07-02 09:30:00,373.65,375.3,372.41,375.14,51295.0,355.8927,357.4642,354.7116,357.3118,51295.0
2020-07-02 10:00:00,375.13,375.58,373.72,373.88,32573.0,357.3023,357.7309,355.9593,356.1117,32573.0
2020-07-02 10:30:00,373.78,374.9,373.02,373.34,20045.0,356.0165,357.0832,355.2926,355.5974,20045.0
2020-07-02 11:00:00,373.35,374.36,372.46,373.31,25130.0,355.6069,356.5689,354.7592,355.5688,25130.0
2020-07-02 11:30:00,373.29,374.81,373.18,373.82,50284.0,355.5498,356.9975,355.445,356.0546,50284.0
2020-07-02 12:00:00,373.97,374.41,373.2,374.24,15884.0,356.1974,356.6165,355.464,356.4546,15884.0
2020-07-02 12:30:00,374.1,374.68,373.89,374.68,6030.0,356.3213,356.8737,356.1212,356.8737,6030.0
2020-07-02 13:00:00,374.56,375.63,374.56,375.62,5023.0,356.7594,357.7786,356.7594,357.769,5023.0
2020-07-02 13:30:00,375.65,375.73,374.4,374.4,12339.0,357.7976,357.8738,356.607,356.607,12339.0
2020-07-02 14:00:00,374.4,374.5,373.87,374.02,11284.0,356.607,356.7023,356.1022,356.2451,11284.0
2020-07-02 14:30:00,373.88,375.88,373.88,375.51,8479.0,356.1117,358.0167,356.1117,357.6643,8479.0
2020-07-02 15:00:00,375.55,375.86,374.46,374.84,9069.0,357.7024,357.9976,356.6642,357.0261,9069.0
2020-07-02 15:30:00,374.87,375.14,372.85,373.15,32834.0,357.0547,357.3118,355.1307,355.4164,32834.0
2020-07-06 09:30:00,386.25,386.63,384.62,386.61,93714.0,367.8939,368.2558,366.3413,368.2367,93714.0
2020-07-06 10:00:00,386.72,387.43,385.49,386.08,51679.0,368.3415,369.0178,367.17,367.7319,51679.0
2020-07-06 10:30:00,385.94,388.32,385.64,388.0,38015.0,367.5986,369.8655,367.3128,369.5607,38015.0
2020-07-06 11:00:00,388.16,389.42,387.74,389.42,22941.0,369.7131,370.9132,369.313,370.9132,22941.0
2020-07-06 11:30:00,389.41,389.49,387.69,387.88,36490.0,370.9037,370.9799,369.2654,369.4464,36490.0
2020-07-06 12:00:00,387.87,388.58,386.51,387.03,15128.0,369.4369,370.1131,368.1415,368.6368,15128.0
2020-07-06 12:30:00,386.93,387.34,386.25,386.37,11507.0,368.5415,368.932,367.8939,368.0081,11507.0
2020-07-06 13:00:00,386.38,386.57,384.78,385.89,20926.0,368.0177,368.1986,366.4937,367.551,20926.0
2020-07-06 13:30:00,385.95,386.52,385.51,386.08,21122.0,367.6081,368.151,367.189,367.7319,21122.0
2020-07-06 14:00:00,385.93,386.09,384.06,384.56,13454.0,367.5891,367.7415,365.8079,366.2842,13454.0
2020-07-06 14:30:00,384.78,385.17,384.01,384.38,38586.0,366.4937,366.8652,365.7603,366.1127,38586.0
2020-07-06 15:00:00,384.36,385.67,383.5,385.31,26767.0,366.0937,367.3414,365.2745,366.9985,26767.0
2020-07-06 15:30:00,385.46,385.77,384.51,385.39,91667.0,367.1414,367.4367,366.2365,367.0747,91667.0
2020-07-07 09:30:00,385.32,386.63,383.95,386.17,67693.0,367.008,368.2558,365.7032,367.8177,67693.0
2020-07-07 10:00:00,386.23,388.32,386.22,387.92,19888.0,367.8748,369.8655,367.8653,369.4845,19888.0
2020-07-07 10:30:00,387.87,388.22,386.3,387.55,15931.0,369.4369,369.7702,367.9415,369.1321,15931.0
2020-07-07 11:00:00,387.66,388.61,387.48,388.01,9407.0,369.2368,370.1417,369.0654,369.5702,9407.0
2020-07-07 11:30:00,388.02,388.05,386.31,387.41,18901.0,369.5797,369.6083,367.951,368.9987,18901.0
2020-07-07 12:00:00,387.15,387.3,385.4,386.07,8122.0,368.7511,368.894,367.0842,367.7224,8122.0
2020-07-07 12:30:00,385.94,386.36,385.46,385.98,3792.0,367.5986,367.9986,367.1414,367.6367,3792.0
2020-07-07 13:00:00,386.04,386.45,385.3,385.94,5358.0,367.6938,368.0843,366.989,367.5986,5358.0
2020-07-07 13:30:00,386.29,386.76,385.52,386.01,6022.0,367.9319,368.3796,367.1985,367.6653,6022.0
2020-07-07 14:00:00,385.74,386.52,385.51,385.99,12573.0,367.4081,368.151,367.189,367.6462,12573.0
2020-07-07 14:30:00,385.82,385.82,384.42,384.89,8318.0,367.4843,367.4843,366.1508,366.5985,8318.0
2020-07-07 15:00:00,384.94,384.94,383.56,384.38,8926.0,366.6461,366.6461,365.3317,366.1127,8926.0
2020-07-07 15:30:00,384.54,385.49,381.87,382.15,49908.0,366.2651,367.17,363.722,363.9887,49908.0
2020-07-08 09:30:00,388.51,390.3,386.93,390.3,88739.0,370.0464,371.7514,368.5415,371.7514,88739.0
2020-07-08 10:00:00,390.25,391.18,389.73,390.08,22343.0,371.7038,372.5896,371.2085,371.5418,22343.0
2020-07-08 10:30:00,390.3,391.35,389.7,390.56,17208.0,371.7514,372.7515,371.1799,371.999,17208.0
2020-07-08 11:00:00,390.54,390.54,386.89,388.22,24036.0,371.98,371.98,368.5034,369.7702,24036.0
2020-07-08 11:30:00,388.58,390.9,388.58,390.57,22055.0,370.1131,372.3229,370.1131,372.0085,22055.0
2020-07-08 12:00:00,390.75,391.34,390.47,391.09,7989.0,372.18,372.742,371.9133,372.5038,7989.0
2020-07-08 12:30:00,390.96,391.29,390.24,391.13,5561.0,372.38,372.6943,371.6942,372.5419,5561.0
2020-07-08 13:00:00,391.09,391.39,389.6,389.94,9386.0,372.5038,372.7896,371.0846,371.4085,9386.0
2020-07-08 13:30:00,390.26,390.4,389.02,389.28,8123.0,371.7133,371.8466,370.5322,370.7799,8123.0
2020-07-08 14:00:00,389.43,389.89,388.88,389.56,13594.0,370.9227,371.3609,370.3989,371.0465,13594.0
2020-07-08 14:30:00,389.27,389.53,388.76,389.18,17084.0,370.7703,371.018,370.2846,370.6846,17084.0
2020-07-08 15:00:00,389.29,390.43,389.0,389.92,36025.0,370.7894,371.8752,370.5132,371.3894,36025.0
2020-07-08 15:30:00,390.02,392.15,389.82,391.45,94860.0,371.4847,373.5135,371.2942,372.8467,94860.0
2020-07-09 09:30:00,395.45,395.53,393.3,394.88,63489.0,376.6566,376.7328,374.6088,376.1137,63489.0
2020-07-09 10:00:00,394.74,395.36,392.39,393.38,47576.0,375.9804,376.5709,373.7421,374.685,47576.0
2020-07-09 10:30:00,393.12,393.65,387.6,387.79,45983.0,374.4374,374.9422,369.1797,369.3607,45983.0
2020-07-09 11:00:00,387.74,388.71,386.1,388.71,57545.0,369.313,370.2369,367.751,370.2369,57545.0
2020-07-09 11:30:00,388.55,389.96,388.1,389.12,17477.0,370.0845,371.4275,369.6559,370.6275,17477.0
2020-07-09 12:00:00,389.07,391.13,388.77,390.37,6706.0,370.5798,372.5419,370.2941,371.8181,6706.0
2020-07-09 12:30:00,390.22,391.51,390.11,391.43,4147.0,371.6752,372.9039,371.5704,372.8277,4147.0
2020-07-09 13:00:00,391.79,393.33,391.65,392.85,14109.0,373.1706,374.6374,373.0372,374.1802,14109.0
2020-07-09 13:30:00,392.62,392.93,390.33,390.92,20621.0,373.9611,374.2564,371.78,372.3419,20621.0
2020-07-09 14:00:00,391.75,393.08,391.68,393.08,10456.0,373.1325,374.3993,373.0658,374.3993,10456.0
2020-07-09 14:30:00,393.13,394.68,392.84,394.42,14550.0,374.4469,375.9232,374.1707,375.6756,14550.0
2020-07-09 15:00:00,394.31,395.68,393.82,393.82,27578.0,375.5708,376.8757,375.1041,375.1041,27578.0
2020-07-09 15:30:00,393.79,394.99,393.01,394.5,66310.0,375.0755,376.2185,374.3326,375.7518,66310.0
2020-07-10 09:30:00,399.19,399.22,393.95,394.4,101144.0,380.2189,380.2475,375.2279,375.6565,101144.0
2020-07-10 10:00:00,393.66,394.19,391.95,394.14,66749.0,374.9517,375.4565,373.323,375.4089,66749.0
2020-07-10 10:30:00,394.12,395.39,393.5,394.56,35216.0,375.3898,376.5995,374.7993,375.8089,35216.0
2020-07-10 11:00:00,394.64,394.7,393.22,393.9,29623.0,375.8851,375.9423,374.5326,375.1803,29623.0
2020-07-10 11:30:00,393.74,395.61,393.56,395.45,28390.0,375.0279,376.809,374.8564,376.6566,28390.0
2020-07-10 12:00:00,395.58,395.59,393.35,393.36,10140.0,376.7805,376.79,374.6564,374.666,10140.0
2020-07-10 12:30:00,393.31,394.12,393.08,394.12,11406.0,374.6183,375.3898,374.3993,375.3898,11406.0
2020-07-10 13:00:00,394.28,394.62,393.84,394.61,7203.0,375.5422,375.8661,375.1231,375.8565,7203.0
2020-07-10 13:30:00,394.67,394.67,393.24,394.47,8141.0,375.9137,375.9137,374.5517,375.7232,8141.0
2020-07-10 14:00:00,394.57,394.73,393.35,393.44,25854.0,375.8185,375.9708,374.6564,374.7422,25854.0
2020-07-10 14:30:00,393.35,394.3,393.29,394.03,11415.0,374.6564,375.5613,374.5993,375.3041,11415.0
2020-07-10 15:00:00,393.94,395.4,393.63,395.37,23385.0,375.2184,376.609,374.9231,376.5804,23385.0
2020-07-10 15:30:00,395.11,396.79,395.11,395.84,54952.0,376.3328,377.9329,376.3328,377.0281,54952.0
2020-07-13 09:30:00,397.86,402.38,397.86,400.66,155711.0,378.9521,383.2573,378.9521,381.619,155711.0
2020-07-13 10:00:00,400.88,401.5,400.0,400.64,45625.0,381.8286,382.4191,380.9904,381.6,45625.0
2020-07-13 10:30:00,400.85,401.07,399.93,400.27,59044.0,381.8,382.0095,380.9237,381.2476,59044.0
2020-07-13 11:00:00,400.22,402.53,400.07,402.33,38660.0,381.1999,383.4002,381.0571,383.2097,38660.0
2020-07-13 11:30:00,402.61,402.87,401.11,401.43,21566.0,383.4764,383.724,382.0476,382.3524,21566.0
2020-07-13 12:00:00,401.31,401.53,400.55,401.17,8189.0,382.2381,382.4477,381.5143,382.1048,8189.0
2020-07-13 12:30:00,401.24,401.24,399.84,399.84,16053.0,382.1715,382.1715,380.838,380.838,16053.0
2020-07-13 13:00:00,399.71,400.15,399.14,399.97,9287.0,380.7142,381.1333,380.1713,380.9618,9287.0
2020-07-13 13:30:00,400.01,400.16,397.98,398.1,31978.0,380.9999,381.1428,379.0664,379.1807,31978.0
2020-07-13 14:00:00,398.24,398.24,394.41,394.54,23416.0,379.314,379.314,375.6661,375.7899,23416.0
2020-07-13 14:30:00,394.55,396.89,393.88,396.45,19046.0,375.7994,378.0282,375.1612,377.6091,19046.0
2020-07-13 15:00:00,396.52,396.52,392.19,392.19,30908.0,377.6758,377.6758,373.5516,373.5516,30908.0
2020-07-13 15:30:00,392.49,392.54,387.87,388.57,87986.0,373.8373,373.8849,369.4369,370.1036,87986.0
2020-07-14 09:30:00,386.67,391.65,385.41,388.9,147445.0,368.2939,373.0372,367.0938,370.4179,147445.0
2020-07-14 10:00:00,388.63,389.12,385.68,388.43,67932.0,370.1607,370.6275,367.3509,369.9702,67932.0
2020-07-14 10:30:00,388.43,390.8,387.31,389.38,59129.0,369.9702,372.2276,368.9035,370.8751,59129.0
2020-07-14 11:00:00,389.51,391.31,388.1,390.07,49114.0,370.9989,372.7134,369.6559,371.5323,49114.0
2020-07-14 11:30:00,389.91,393.39,389.78,391.75,27188.0,371.3799,374.6945,371.2561,373.1325,27188.0
2020-07-14 12:00:00,391.54,394.15,391.54,392.71,12383.0,372.9324,375.4184,372.9324,374.0468,12383.0
2020-07-14 12:30:00,392.59,393.6,390.91,390.91,16511.0,373.9325,374.8945,372.3324,372.3324,16511.0
2020-07-14 13:00:00,391.15,392.97,389.82,392.9,9078.0,372.561,374.2945,371.2942,374.2278,9078.0
2020-07-14 13:30:00,392.59,395.51,392.34,393.9,15882.0,373.9325,376.7138,373.6944,375.1803,15882.0
2020-07-14 14:00:00,394.37,395.51,393.25,395.45,26104.0,375.628,376.7138,374.5612,376.6566,26104.0
2020-07-14 14:30:00,395.59,395.74,393.53,394.55,14339.0,376.79,376.9328,374.8279,375.7994,14339.0
2020-07-14 15:00:00,394.81,395.15,392.95,394.61,18443.0,376.047,376.3709,374.2754,375.8565,18443.0
2020-07-14 15:30:00,394.62,397.55,394.17,396.36,79205.0,375.8661,378.6568,375.4375,377.5234,79205.0
2020-07-15 09:30:00,387.17,387.69,377.28,381.54,282532.0,368.7701,369.2654,359.3501,363.4077,282532.0
2020-07-15 10:00:00,381.13,383.67,380.68,381.74,101437.0,363.0172,365.4365,362.5886,363.5982,101437.0
2020-07-15 10:30:00,381.72,382.96,380.76,381.09,68867.0,363.5791,364.7602,362.6648,362.9791,68867.0
2020-07-15 11:00:00,381.0,381.19,376.5,377.42,108220.0,362.8934,363.0743,358.6072,359.4835,108220.0
2020-07-15 11:30:00,377.95,378.15,374.1,374.24,44379.0,359.9883,360.1788,356.3213,356.4546,44379.0
2020-07-15 12:00:00,374.08,376.13,373.25,375.59,52929.0,356.3022,358.2548,355.5117,357.7405,52929.0
2020-07-15 12:30:00,375.5,377.72,374.69,377.6,37219.0,357.6547,359.7692,356.8832,359.6549,37219.0
2020-07-15 13:00:00,377.63,378.5,377.09,377.91,39364.0,359.6835,360.5122,359.1692,359.9502,39364.0
2020-07-15 13:30:00,378.04,378.49,376.49,376.69,45062.0,360.074,360.5026,358.5977,358.7882,45062.0
2020-07-15 14:00:00,376.71,377.36,374.3,375.68,86706.0,358.8072,359.4263,356.5118,357.8262,86706.0
2020-07-15 14:30:00,375.6,375.63,373.46,373.72,60574.0,357.75,357.7786,355.7117,355.9593,60574.0
2020-07-15 15:00:00,373.52,375.38,372.51,375.35,68757.0,355.7688,357.5404,354.8068,357.5119,68757.0
2020-07-15 15:30:00,375.34,376.66,375.1,375.14,141435.0,357.5023,358.7596,357.2737,357.3118,141435.0
2020-07-16 09:30:00,374.1,378.14,372.82,376.01,150738.0,356.3213,360.1693,355.1021,358.1405,150738.0
2020-07-16 10:00:00,375.79,377.5,374.66,377.29,58643.0,357.931,359.5597,356.8547,359.3597,58643.0
2020-07-16 10:30:00,377.31,379.96,377.06,378.59,42870.0,359.3787,361.9028,359.1406,360.5979,42870.0
2020-07-16 11:00:00,378.61,379.51,378.01,378.62,30840.0,360.6169,361.4742,360.0454,360.6265,30840.0
2020-07-16 11:30:00,378.98,379.76,378.4,379.76,20928.0,360.9693,361.7123,360.4169,361.7123,20928.0
2020-07-16 12:00:00,379.84,380.82,379.32,380.41,19927.0,361.7885,362.7219,361.2932,362.3314,19927.0
2020-07-16 12:30:00,380.42,380.94,379.84,379.84,17356.0,362.3409,362.8362,361.7885,361.7885,17356.0
2020-07-16 13:00:00,380.08,393.86,380.04,387.15,624989.0,362.0171,375.1422,361.979,368.7511,624989.0
2020-07-16 13:30:00,386.98,387.76,385.0,386.57,104624.0,368.5892,369.3321,366.7033,368.1986,104624.0
2020-07-16 14:00:00,386.25,388.42,385.82,387.98,83829.0,367.8939,369.9607,367.4843,369.5416,83829.0
2020-07-16 14:30:00,387.89,388.65,385.18,385.38,83454.0,369.4559,370.1798,366.8747,367.0652,83454.0
2020-07-16 15:00:00,385.66,386.73,385.15,386.67,67695.0,367.3319,368.351,366.8461,368.2939,67695.0
2020-07-16 15:30:00,386.82,388.06,384.94,385.19,148439.0,368.4368,369.6178,366.6461,366.8842,148439.0
2020-07-17 09:30:00,385.26,387.05,382.78,383.69,229173.0,366.9509,368.6558,364.5888,365.4555,229173.0
2020-07-17 10:00:00,383.5,384.54,381.84,382.04,55080.0,365.2745,366.2651,363.6934,363.8839,55080.0
2020-07-17 10:30:00,381.98,383.32,381.74,381.96,51661.0,363.8268,365.1031,363.5982,363.8077,51661.0
2020-07-17 11:00:00,381.86,382.89,380.87,382.15,52368.0,363.7125,364.6935,362.7695,363.9887,52368.0
2020-07-17 11:30:00,382.25,382.3,380.11,382.2,49878.0,364.0839,364.1316,362.0456,364.0363,49878.0
2020-07-17 12:00:00,382.24,383.22,381.77,381.78,23401.0,364.0744,365.0078,363.6268,363.6363,23401.0
2020-07-17 12:30:00,382.13,382.67,381.51,382.25,18819.0,363.9696,364.484,363.3791,364.0839,18819.0
2020-07-17 13:00:00,382.11,382.61,381.22,381.66,13403.0,363.9506,364.4268,363.1029,363.522,13403.0
2020-07-17 13:30:00,381.83,382.0,381.33,381.85,16709.0,363.6839,363.8458,363.2077,363.703,16709.0
2020-07-17 14:00:00,381.97,382.5,381.66,381.93,19733.0,363.8173,364.3221,363.522,363.7792,19733.0
2020-07-17 14:30:00,381.95,382.37,381.26,382.17,27434.0,363.7982,364.1982,363.141,364.0077,27434.0
2020-07-17 15:00:00,382.06,382.63,381.19,382.58,21356.0,363.903,364.4459,363.0743,364.3983,21356.0
2020-07-17 15:30:00,382.48,383.72,382.43,383.37,65909.0,364.303,365.4841,364.2554,365.1507,65909.0
2020-07-20 09:30:00,383.72,385.67,382.08,383.93,103212.0,365.4841,367.3414,363.922,365.6841,103212.0
2020-07-20 10:00:00,384.06,386.89,383.7,386.75,70050.0,365.8079,368.5034,365.465,368.3701,70050.0
2020-07-20 10:30:00,386.7,388.24,386.7,387.69,54512.0,368.3225,369.7893,368.3225,369.2654,54512.0
2020-07-20 11:00:00,387.88,389.34,387.85,388.45,54852.0,369.4464,370.837,369.4178,369.9893,54852.0
2020-07-20 11:30:00,388.51,389.35,387.67,388.13,56187.0,370.0464,370.8465,369.2464,369.6845,56187.0
2020-07-20 12:00:00,388.16,388.35,386.48,386.5,38646.0,369.7131,369.894,368.1129,368.132,38646.0
2020-07-20 12:30:00,386.61,388.67,386.61,388.67,27857.0,368.2367,370.1988,368.2367,370.1988,27857.0
2020-07-20 13:00:00,388.72,388.84,387.09,387.25,30985.0,370.2465,370.3608,368.6939,368.8463,30985.0
2020-07-20 13:30:00,387.41,387.91,387.14,387.58,11954.0,368.9987,369.475,368.7416,369.1606,11954.0
2020-07-20 14:00:00,387.48,389.19,387.46,388.89,20001.0,369.0654,370.6941,369.0463,370.4084,20001.0
2020-07-20 14:30:00,388.79,389.13,388.5,388.83,9843.0,370.3131,370.637,370.0369,370.3512,9843.0
2020-07-20 15:00:00,388.83,390.47,388.83,390.26,37256.0,370.3512,371.9133,370.3512,371.7133,37256.0
2020-07-20 15:30:00,390.32,392.47,390.25,391.28,80932.0,371.7704,373.8183,371.7038,372.6848,80932.0
2020-07-21 09:30:00,391.99,392.29,388.45,390.32,123096.0,373.3611,373.6468,369.9893,371.7704,123096.0
2020-07-21 10:00:00,390.05,390.8,388.0,388.52,34603.0,371.5133,372.2276,369.5607,370.056,34603.0
2020-07-21 10:30:00,388.36,388.81,387.01,387.91,30943.0,369.9036,370.3322,368.6177,369.475,30943.0
2020-07-21 11:00:00,387.86,388.45,386.46,387.54,22896.0,369.4273,369.9893,368.0939,369.1225,22896.0
2020-07-21 11:30:00,387.77,388.4,385.39,385.91,32482.0,369.3416,369.9417,367.0747,367.57,32482.0
2020-07-21 12:00:00,386.01,386.63,384.75,385.71,19913.0,367.6653,368.2558,366.4651,367.3795,19913.0
2020-07-21 12:30:00,385.7,386.49,385.32,385.87,15103.0,367.37,368.1224,367.008,367.5319,15103.0
2020-07-21 13:00:00,385.83,386.13,384.78,386.13,17023.0,367.4938,367.7796,366.4937,367.7796,17023.0
2020-07-21 13:30:00,386.31,386.58,385.69,385.96,22367.0,367.951,368.2082,367.3605,367.6176,22367.0
2020-07-21 14:00:00,386.17,388.55,385.95,388.35,33817.0,367.8177,370.0845,367.6081,369.894,33817.0
2020-07-21 14:30:00,388.18,388.27,386.27,386.38,26967.0,369.7321,369.8179,367.9129,368.0177,26967.0
2020-07-21 15:00:00,386.44,386.86,383.9,383.9,30342.0,368.0748,368.4749,365.6555,365.6555,30342.0
2020-07-21 15:30:00,384.16,385.04,383.15,383.82,92977.0,365.9032,366.7414,364.9412,365.5793,92977.0
2020-07-22 09:30:00,392.62,393.81,390.43,392.99,119179.0,373.9611,375.0946,371.8752,374.3135,119179.0
2020-07-22 10:00:00,393.02,394.55,392.36,392.36,47566.0,374.3421,375.7994,373.7135,373.7135,47566.0
2020-07-22 10:30:00,392.26,393.29,390.73,391.11,41055.0,373.6182,374.5993,372.1609,372.5229,41055.0
2020-07-22 11:00:00,391.1,391.93,389.75,391.07,41452.0,372.5134,373.3039,371.2275,372.4848,41452.0
2020-07-22 11:30:00,391.36,392.69,391.11,392.11,16161.0,372.761,374.0278,372.5229,373.4754,16161.0
2020-07-22 12:00:00,392.17,393.37,391.65,392.55,14956.0,373.5325,374.6755,373.0372,373.8944,14956.0
2020-07-22 12:30:00,392.47,392.49,391.4,391.94,18190.0,373.8183,373.8373,372.7991,373.3134,18190.0
2020-07-22 13:00:00,392.0,392.28,391.22,391.33,18544.0,373.3706,373.6373,372.6277,372.7324,18544.0
2020-07-22 13:30:00,391.66,391.66,390.12,390.5,19098.0,373.0467,373.0467,371.5799,371.9419,19098.0
2020-07-22 14:00:00,390.43,391.32,390.42,391.23,17582.0,371.8752,372.7229,371.8657,372.6372,17582.0
2020-07-22 14:30:00,391.17,391.27,390.57,390.81,8808.0,372.58,372.6753,372.0085,372.2371,8808.0
2020-07-22 15:00:00,390.79,392.24,390.57,391.17,16618.0,372.2181,373.5992,372.0085,372.58,16618.0
2020-07-22 15:30:00,391.18,392.8,391.08,392.73,44528.0,372.5896,374.1326,372.4943,374.0659,44528.0
2020-07-23 09:30:00,390.05,393.34,389.33,393.12,59166.0,371.5133,374.6469,370.8275,374.4374,59166.0
2020-07-23 10:00:00,393.15,393.73,390.42,391.78,61515.0,374.4659,375.0184,371.8657,373.161,61515.0
2020-07-23 10:30:00,391.82,393.28,391.6,392.16,24108.0,373.1991,374.5898,372.9896,373.523,24108.0
2020-07-23 11:00:00,392.13,393.42,391.48,393.02,27138.0,373.4944,374.7231,372.8753,374.3421,27138.0
2020-07-23 11:30:00,393.06,394.21,391.71,391.92,14900.0,374.3802,375.4756,373.0944,373.2944,14900.0
2020-07-23 12:00:00,391.79,391.92,389.01,389.51,17827.0,373.1706,373.2944,370.5227,370.9989,17827.0
2020-07-23 12:30:00,389.3,389.44,386.62,387.83,18427.0,370.7989,370.9322,368.2463,369.3988,18427.0
2020-07-23 13:00:00,387.61,389.12,386.89,387.43,15442.0,369.1892,370.6275,368.5034,369.0178,15442.0
2020-07-23 13:30:00,387.64,387.7,383.36,385.04,22485.0,369.2178,369.2749,365.1412,366.7414,22485.0
2020-07-23 14:00:00,384.85,385.04,381.89,383.78,40847.0,366.5604,366.7414,363.7411,365.5412,40847.0
2020-07-23 14:30:00,384.2,385.13,382.61,384.62,26670.0,365.9413,366.8271,364.4268,366.3413,26670.0
2020-07-23 15:00:00,384.94,385.0,383.17,383.51,24366.0,366.6461,366.7033,364.9602,365.2841,24366.0
2020-07-23 15:30:00,383.5,384.92,382.84,383.91,95070.0,365.2745,366.6271,364.6459,365.6651,95070.0
2020-07-24 09:30:00,371.01,371.33,366.78,370.83,237220.0,353.3781,353.6829,349.3491,353.2067,237220.0
2020-07-24 10:00:00,370.75,373.79,370.35,372.61,127248.0,353.1305,356.026,352.7495,354.9021,127248.0
2020-07-24 10:30:00,372.5,374.23,371.42,373.93,54440.0,354.7973,356.4451,353.7686,356.1593,54440.0
2020-07-24 11:00:00,373.89,374.17,372.73,373.57,69590.0,356.1212,356.3879,355.0164,355.8165,69590.0
2020-07-24 11:30:00,373.55,375.16,373.28,374.38,58977.0,355.7974,357.3309,355.5402,356.588,58977.0
2020-07-24 12:00:00,374.61,374.79,371.84,373.02,22209.0,356.807,356.9785,354.1687,355.2926,22209.0
2020-07-24 12:30:00,373.03,373.43,369.69,370.15,31348.0,355.3021,355.6831,352.1208,352.559,31348.0
2020-07-24 13:00:00,370.05,370.83,368.51,369.9,35786.0,352.4637,353.2067,350.9969,352.3209,35786.0
2020-07-24 13:30:00,369.75,371.59,369.45,370.38,34912.0,352.178,353.9306,351.8923,352.7781,34912.0
2020-07-24 14:00:00,370.62,372.0,370.21,371.86,28570.0,353.0067,354.3211,352.6161,354.1877,28570.0
2020-07-24 14:30:00,372.13,372.25,368.66,369.06,66793.0,354.4449,354.5592,351.1398,351.5208,66793.0
2020-07-24 15:00:00,369.26,369.7,367.36,367.61,63682.0,351.7113,352.1304,349.9016,350.1397,63682.0
2020-07-24 15:30:00,367.63,368.76,366.77,367.69,179405.0,350.1587,351.235,349.3396,350.2159,179405.0
2020-07-27 09:30:00,377.8,382.26,376.26,381.68,164194.0,359.8454,364.0935,358.3786,363.541,164194.0
2020-07-27 10:00:00,381.83,383.57,381.76,382.37,60336.0,363.6839,365.3412,363.6172,364.1982,60336.0
2020-07-27 10:30:00,382.34,383.79,382.24,383.05,64693.0,364.1697,365.5508,364.0744,364.8459,64693.0
2020-07-27 11:00:00,383.08,383.47,380.62,380.67,50499.0,364.8745,365.246,362.5314,362.579,50499.0
2020-07-27 11:30:00,380.71,382.53,379.17,381.5,33042.0,362.6171,364.3506,361.1503,363.3696,33042.0
2020-07-27 12:00:00,381.4,382.62,381.21,381.77,18238.0,363.2743,364.4364,363.0934,363.6268,18238.0
2020-07-27 12:30:00,381.75,382.63,381.43,382.59,13569.0,363.6077,364.4459,363.3029,364.4078,13569.0
2020-07-27 13:00:00,382.59,382.77,381.54,382.45,45282.0,364.4078,364.5792,363.4077,364.2744,45282.0
2020-07-27 13:30:00,382.36,382.92,382.15,382.68,17938.0,364.1887,364.7221,363.9887,364.4935,17938.0
2020-07-27 14:00:00,382.95,383.57,382.07,382.46,21123.0,364.7507,365.3412,363.9125,364.284,21123.0
2020-07-27 14:30:00,382.42,382.68,381.25,381.49,35702.0,364.2459,364.4935,363.1315,363.3601,35702.0
2020-07-27 15:00:00,381.6,382.84,381.49,382.55,42245.0,363.4648,364.6459,363.3601,364.3697,42245.0
2020-07-27 15:30:00,382.68,382.74,380.7,381.77,135219.0,364.4935,364.5507,362.6076,363.6268,135219.0
2020-07-28 09:30:00,381.05,381.74,376.42,377.29,78706.0,362.941,363.5982,358.531,359.3597,78706.0
2020-07-28 10:00:00,376.87,379.38,376.85,378.32,34289.0,358.9596,361.3503,358.9406,360.3407,34289.0
2020-07-28 10:30:00,378.43,378.96,377.32,378.86,22481.0,360.4455,360.9503,359.3882,360.8551,22481.0
2020-07-28 11:00:00,378.7,379.28,377.39,378.7,24091.0,360.7027,361.2551,359.4549,360.7027,24091.0
2020-07-28 11:30:00,378.85,380.08,378.61,379.5,17439.0,360.8455,362.0171,360.6169,361.4646,17439.0
2020-07-28 12:00:00,379.27,379.6,378.54,379.15,7691.0,361.2456,361.5599,360.5503,361.1313,7691.0
2020-07-28 12:30:00,379.2,379.59,378.79,379.1,7619.0,361.1789,361.5504,360.7884,361.0836,7619.0
2020-07-28 13:00:00,379.2,379.75,378.85,379.38,6011.0,361.1789,361.7028,360.8455,361.3503,6011.0
2020-07-28 13:30:00,379.61,380.59,379.61,380.06,8765.0,361.5694,362.5028,361.5694,361.998,8765.0
2020-07-28 14:00:00,380.11,380.11,379.03,379.05,6226.0,362.0456,362.0456,361.017,361.036,6226.0
2020-07-28 14:30:00,379.11,379.23,378.11,378.24,11225.0,361.0932,361.2075,360.1407,360.2645,11225.0
2020-07-28 15:00:00,378.26,378.39,376.89,377.38,12354.0,360.2836,360.4074,358.9787,359.4454,12354.0
2020-07-28 15:30:00,377.33,377.91,376.19,376.37,35655.0,359.3978,359.9502,358.3119,358.4834,35655.0
2020-07-29 09:30:00,365.0,366.1,361.69,362.6,281886.0,347.6537,348.7015,344.501,345.3678,281886.0
2020-07-29 10:00:00,362.58,364.97,362.55,364.14,69615.0,345.3487,347.6252,345.3202,346.8346,69615.0
2020-07-29 10:30:00,363.81,365.96,363.42,365.36,53423.0,346.5203,348.5681,346.1488,347.9966,53423.0
2020-07-29 11:00:00,365.4,365.4,363.03,363.79,60928.0,348.0347,348.0347,345.7774,346.5012,60928.0
2020-07-29 11:30:00,363.47,364.46,363.0,363.56,36706.0,346.1964,347.1394,345.7488,346.2822,36706.0
2020-07-29 12:00:00,363.43,363.48,362.13,362.9,31728.0,346.1583,346.206,344.9201,345.6535,31728.0
2020-07-29 12:30:00,362.86,363.96,362.76,363.61,30998.0,345.6154,346.6632,345.5202,346.3298,30998.0
2020-07-29 13:00:00,363.61,364.19,363.26,363.83,48918.0,346.3298,346.8822,345.9964,346.5393,48918.0
2020-07-29 13:30:00,363.83,364.67,363.76,364.04,24613.0,346.5393,347.3394,346.4727,346.7394,24613.0
2020-07-29 14:00:00,364.01,364.5,363.44,364.22,58369.0,346.7108,347.1775,346.1679,346.9108,58369.0
2020-07-29 14:30:00,364.13,366.16,363.71,363.71,86812.0,346.8251,348.7586,346.425,346.425,86812.0
2020-07-29 15:00:00,363.88,364.64,363.01,364.37,46833.0,346.587,347.3108,345.7583,347.0537,46833.0
2020-07-29 15:30:00,364.18,364.66,363.74,364.66,108274.0,346.8727,347.3299,346.4536,347.3299,108274.0
2020-07-30 09:30:00,355.85,359.73,355.19,357.49,180414.0,338.9386,342.6342,338.3099,340.5006,180414.0
2020-07-30 10:00:00,357.19,358.03,355.5,356.65,60438.0,340.2149,341.015,338.6052,339.7006,60438.0
2020-07-30 10:30:00,356.49,357.7,354.86,356.75,73544.0,339.5482,340.7007,337.9956,339.7958,73544.0
2020-07-30 11:00:00,356.9,357.76,356.04,356.04,76584.0,339.9387,340.7578,339.1196,339.1196,76584.0
2020-07-30 11:30:00,356.18,359.28,355.97,358.54,42914.0,339.2529,342.2056,339.0529,341.5007,42914.0
2020-07-30 12:00:00,358.97,360.31,358.33,359.93,21438.0,341.9103,343.1866,341.3007,342.8247,21438.0
2020-07-30 12:30:00,360.12,360.4,359.11,359.26,29365.0,343.0057,343.2723,342.0437,342.1865,29365.0
2020-07-30 13:00:00,359.27,360.61,359.08,359.85,31921.0,342.196,343.4724,342.0151,342.7485,31921.0
2020-07-30 13:30:00,359.95,361.4,359.17,361.4,13802.0,342.8437,344.2248,342.1008,344.2248,13802.0
2020-07-30 14:00:00,361.48,361.48,359.38,359.88,17980.0,344.301,344.301,342.3008,342.7771,17980.0
2020-07-30 14:30:00,359.85,361.21,359.78,360.64,12635.0,342.7485,344.0439,342.6818,343.5009,12635.0
2020-07-30 15:00:00,360.64,361.37,359.75,361.37,21657.0,343.5009,344.1962,342.6532,344.1962,21657.0
2020-07-30 15:30:00,361.41,362.82,361.17,362.73,55846.0,344.2343,345.5773,344.0058,345.4916,55846.0
2020-07-31 09:30:00,361.68,362.16,358.4,359.07,101157.0,344.4915,344.9487,341.3674,342.0056,101157.0
2020-07-31 10:00:00,359.07,359.13,356.0,356.55,52035.0,342.0056,342.0627,339.0815,339.6053,52035.0
2020-07-31 10:30:00,356.39,357.85,355.87,356.58,41249.0,339.4529,340.8435,338.9576,339.6339,41249.0
2020-07-31 11:00:00,356.58,358.34,355.8,356.9,45585.0,339.6339,341.3102,338.891,339.9387,45585.0
2020-07-31 11:30:00,356.69,356.73,353.0,353.2,83858.0,339.7387,339.7768,336.224,336.4145,83858.0
2020-07-31 12:00:00,353.14,353.25,350.74,352.61,31035.0,336.3574,336.4621,334.0714,335.8526,31035.0
2020-07-31 12:30:00,352.61,352.61,351.3,352.06,27955.0,335.8526,335.8526,334.6048,335.3287,27955.0
2020-07-31 13:00:00,352.06,353.59,352.06,353.52,15782.0,335.3287,336.786,335.3287,336.7193,15782.0
2020-07-31 13:30:00,353.46,353.46,352.12,352.12,17956.0,336.6622,336.6622,335.3858,335.3858,17956.0
2020-07-31 14:00:00,352.38,352.65,351.35,352.27,21118.0,335.6335,335.8907,334.6524,335.5287,21118.0
2020-07-31 14:30:00,352.46,353.38,352.32,352.85,22225.0,335.7097,336.586,335.5763,336.0812,22225.0
2020-07-31 15:00:00,352.97,354.15,352.83,353.63,33367.0,336.1954,337.3194,336.0621,336.8241,33367.0
2020-07-31 15:30:00,353.5,354.15,352.98,353.64,120935.0,336.7003,337.3194,336.205,336.8336,120935.0
2020-08-03 09:30:00,360.87,363.7,359.82,362.92,128948.0,343.72,346.4155,342.7199,345.6726,128948.0
2020-08-03 10:00:00,363.04,364.97,362.63,364.78,47303.0,345.7869,347.6252,345.3964,347.4442,47303.0
2020-08-03 10:30:00,364.86,365.62,364.0,364.22,49424.0,347.5204,348.2443,346.7013,346.9108,49424.0
2020-08-03 11:00:00,364.26,365.55,364.17,365.13,26902.0,346.9489,348.1776,346.8632,347.7776,26902.0
2020-08-03 11:30:00,365.24,365.26,363.94,364.69,23867.0,347.8823,347.9014,346.6441,347.3585,23867.0
2020-08-03 12:00:00,364.88,365.01,364.18,364.69,13739.0,347.5394,347.6633,346.8727,347.3585,13739.0
2020-08-03 12:30:00,364.62,365.13,364.28,365.1,11708.0,347.2918,347.7776,346.968,347.749,11708.0
2020-08-03 13:00:00,364.95,365.73,364.86,365.14,9422.0,347.6061,348.349,347.5204,347.7871,9422.0
2020-08-03 13:30:00,365.35,365.65,364.52,365.12,13679.0,347.9871,348.2728,347.1965,347.768,13679.0
2020-08-03 14:00:00,365.16,365.73,364.8,365.57,13295.0,347.8061,348.349,347.4632,348.1966,13295.0
2020-08-03 14:30:00,365.64,366.75,365.43,366.7,20839.0,348.2633,349.3206,348.0633,349.2729,20839.0
2020-08-03 15:00:00,366.55,366.88,365.55,366.85,49424.0,349.1301,349.4444,348.1776,349.4158,49424.0
2020-08-03 15:30:00,366.94,367.15,365.33,366.98,100838.0,349.5015,349.7016,347.9681,349.5396,100838.0
2020-08-04 09:30:00,368.44,370.71,368.2,370.6,115218.0,350.9303,353.0924,350.7017,352.9876,115218.0
2020-08-04 10:00:00,370.32,371.55,370.21,371.17,34887.0,352.7209,353.8925,352.6161,353.5305,34887.0
2020-08-04 10:30:00,371.26,371.87,370.29,371.1,64582.0,353.6162,354.1972,352.6923,353.4638,64582.0
2020-08-04 11:00:00,371.14,371.14,369.28,370.14,36066.0,353.5019,353.5019,351.7303,352.5495,36066.0
2020-08-04 11:30:00,370.28,371.18,370.28,370.31,18437.0,352.6828,353.54,352.6828,352.7114,18437.0
2020-08-04 12:00:00,370.81,370.82,369.81,370.25,22763.0,353.1876,353.1971,352.2351,352.6542,22763.0
2020-08-04 12:30:00,370.26,370.78,369.96,370.44,17403.0,352.6638,353.159,352.378,352.8352,17403.0
2020-08-04 13:00:00,370.47,371.21,370.06,370.32,15992.0,352.8638,353.5686,352.4733,352.7209,15992.0
2020-08-04 13:30:00,370.61,370.83,370.23,370.69,16438.0,352.9971,353.2067,352.6352,353.0733,16438.0
2020-08-04 14:00:00,370.69,370.88,369.99,370.27,28549.0,353.0733,353.2543,352.4066,352.6733,28549.0
2020-08-04 14:30:00,370.18,370.4,368.42,369.5,28245.0,352.5876,352.7971,350.9112,351.9399,28245.0
2020-08-04 15:00:00,369.5,370.59,369.5,370.34,22601.0,351.9399,352.9781,351.9399,352.74,22601.0
2020-08-04 15:30:00,370.33,370.84,369.69,370.33,96457.0,352.7304,353.2162,352.1208,352.7304,96457.0
2020-08-05 09:30:00,370.93,372.78,368.76,372.69,77120.0,353.3019,355.064,351.235,354.9783,77120.0
2020-08-05 10:00:00,372.87,373.21,371.48,371.51,32076.0,355.1497,355.4736,353.8258,353.8544,32076.0
2020-08-05 10:30:00,371.71,371.84,370.36,370.55,34207.0,354.0448,354.1687,352.759,352.94,34207.0
2020-08-05 11:00:00,370.61,371.88,370.6,370.9,29276.0,352.9971,354.2068,352.9876,353.2733,29276.0
2020-08-05 11:30:00,370.96,372.48,370.28,370.28,18167.0,353.3305,354.7783,352.6828,352.6828,18167.0
2020-08-05 12:00:00,370.52,370.86,370.02,370.03,26540.0,352.9114,353.2352,352.4352,352.4447,26540.0
2020-08-05 12:30:00,370.04,370.5,369.21,369.45,10464.0,352.4542,352.8924,351.6637,351.8923,10464.0
2020-08-05 13:00:00,369.26,370.15,369.07,369.67,8650.0,351.7113,352.559,351.5303,352.1018,8650.0
2020-08-05 13:30:00,369.95,370.1,369.26,369.61,9321.0,352.3685,352.5114,351.7113,352.0446,9321.0
2020-08-05 14:00:00,369.79,370.3,369.55,370.03,10987.0,352.2161,352.7019,351.9875,352.4447,10987.0
2020-08-05 14:30:00,370.02,370.36,369.21,369.29,14947.0,352.4352,352.759,351.6637,351.7399,14947.0
2020-08-05 15:00:00,369.33,369.97,369.05,369.12,18037.0,351.778,352.3875,351.5113,351.5779,18037.0
2020-08-05 15:30:00,369.2,369.2,366.71,368.61,59667.0,351.6541,351.6541,349.2825,351.0922,59667.0
2020-08-06 09:30:00,368.05,368.58,366.47,368.58,45372.0,350.5588,351.0636,349.0539,351.0636,45372.0
2020-08-06 10:00:00,368.51,368.51,366.76,366.92,16174.0,350.9969,350.9969,349.3301,349.4825,16174.0
2020-08-06 10:30:00,366.85,366.85,364.17,365.12,21224.0,349.4158,349.4158,346.8632,347.768,21224.0
2020-08-06 11:00:00,365.12,366.22,364.79,365.05,14672.0,347.768,348.8158,347.4537,347.7014,14672.0
2020-08-06 11:30:00,365.15,365.29,364.28,364.94,16810.0,347.7966,347.93,346.968,347.5966,16810.0
2020-08-06 12:00:00,364.89,366.17,364.89,366.04,4198.0,347.549,348.7681,347.549,348.6443,4198.0
2020-08-06 12:30:00,365.72,367.06,365.38,366.76,6849.0,348.3395,349.6158,348.0157,349.3301,6849.0
2020-08-06 13:00:00,366.76,367.84,366.69,367.03,6893.0,349.3301,350.3588,349.2634,349.5873,6893.0
2020-08-06 13:30:00,367.65,367.99,367.0,367.76,5879.0,350.1778,350.5016,349.5587,350.2826,5879.0
2020-08-06 14:00:00,367.98,368.74,367.89,368.35,7090.0,350.4921,351.216,350.4064,350.8445,7090.0
2020-08-06 14:30:00,368.44,369.25,368.39,369.25,13859.0,350.9303,351.7018,350.8826,351.7018,13859.0
2020-08-06 15:00:00,369.25,369.56,368.71,369.09,9749.0,351.7018,351.997,351.1874,351.5494,9749.0
2020-08-06 15:30:00,369.31,369.55,368.63,369.16,36474.0,351.7589,351.9875,351.1112,351.616,36474.0
2020-08-07 09:30:00,370.74,371.03,368.87,369.8,62573.0,353.1209,353.3972,351.3398,352.2256,62573.0
2020-08-07 10:00:00,370.19,370.2,368.04,368.44,17483.0,352.5971,352.6066,350.5493,350.9303,17483.0
2020-08-07 10:30:00,368.77,371.17,368.71,370.6,28445.0,351.2446,353.5305,351.1874,352.9876,28445.0
2020-08-07 11:00:00,370.7,370.88,368.25,368.62,25039.0,353.0828,353.2543,350.7493,351.1017,25039.0
2020-08-07 11:30:00,368.59,369.75,368.34,368.35,16126.0,351.0731,352.178,350.835,350.8445,16126.0
2020-08-07 12:00:00,368.14,368.2,367.63,367.66,8662.0,350.6445,350.7017,350.1587,350.1873,8662.0
2020-08-07 12:30:00,367.42,367.48,364.7,364.72,15503.0,349.9587,350.0159,347.368,347.387,15503.0
2020-08-07 13:00:00,364.35,364.96,362.51,363.71,18422.0,347.0346,347.6156,345.2821,346.425,18422.0
2020-08-07 13:30:00,363.69,365.22,362.76,363.39,12286.0,346.406,347.8633,345.5202,346.1202,12286.0
2020-08-07 14:00:00,363.63,364.33,362.4,362.83,33710.0,346.3488,347.0156,345.1773,345.5869,33710.0
2020-08-07 14:30:00,362.56,363.59,362.32,363.1,14719.0,345.3297,346.3107,345.1011,345.844,14719.0
2020-08-07 15:00:00,363.35,364.68,363.01,363.97,23849.0,346.0822,347.3489,345.7583,346.6727,23849.0
2020-08-07 15:30:00,363.93,366.38,363.92,366.11,49914.0,346.6346,348.9682,346.6251,348.711,49914.0
2020-08-10 09:30:00,364.57,366.0,363.52,363.7,52686.0,347.2442,348.6062,346.2441,346.4155,52686.0
2020-08-10 10:00:00,363.93,364.16,362.26,363.26,29626.0,346.6346,346.8537,345.044,345.9964,29626.0
2020-08-10 10:30:00,363.35,363.35,359.54,360.38,25912.0,346.0822,346.0822,342.4532,343.2533,25912.0
2020-08-10 11:00:00,360.24,362.33,360.01,362.26,21335.0,343.1199,345.1106,342.9009,345.044,21335.0
2020-08-10 11:30:00,362.32,363.61,361.26,363.59,19776.0,345.1011,346.3298,344.0915,346.3107,19776.0
2020-08-10 12:00:00,363.6,363.79,362.3,362.31,15119.0,346.3203,346.5012,345.0821,345.0916,15119.0
2020-08-10 12:30:00,362.31,365.0,362.19,364.51,11202.0,345.0916,347.6537,344.9773,347.187,11202.0
2020-08-10 13:00:00,364.83,366.78,364.63,365.85,14116.0,347.4918,349.3491,347.3013,348.4633,14116.0
2020-08-10 13:30:00,365.92,366.04,364.38,364.68,7986.0,348.53,348.6443,347.0632,347.3489,7986.0
2020-08-10 14:00:00,364.88,365.54,364.62,365.19,14138.0,347.5394,348.1681,347.2918,347.8347,14138.0
2020-08-10 14:30:00,365.18,365.51,364.47,365.47,10858.0,347.8252,348.1395,347.1489,348.1014,10858.0
2020-08-10 15:00:00,365.33,365.86,364.7,364.85,18444.0,347.9681,348.4729,347.368,347.5109,18444.0
2020-08-10 15:30:00,364.86,365.92,364.62,365.49,48111.0,347.5204,348.53,347.2918,348.1204,48111.0
2020-08-11 09:30:00,366.04,368.45,364.11,366.68,78924.0,348.6443,350.9398,346.806,349.2539,78924.0
2020-08-11 10:00:00,366.75,367.05,364.47,366.49,26099.0,349.3206,349.6063,347.1489,349.0729,26099.0
2020-08-11 10:30:00,366.53,367.15,365.57,365.87,21408.0,349.111,349.7016,348.1966,348.4824,21408.0
2020-08-11 11:00:00,365.95,367.99,365.95,366.91,16206.0,348.5586,350.5016,348.5586,349.473,16206.0
2020-08-11 11:30:00,367.2,368.0,366.29,366.53,24405.0,349.7492,350.5112,348.8824,349.111,24405.0
2020-08-11 12:00:00,366.59,368.7,366.34,368.5,25399.0,349.1682,351.1779,348.9301,350.9874,25399.0
2020-08-11 12:30:00,368.15,369.32,367.88,368.99,4799.0,350.654,351.7684,350.3969,351.4541,4799.0
2020-08-11 13:00:00,368.9,369.37,368.12,368.83,7674.0,351.3684,351.8161,350.6255,351.3017,7674.0
2020-08-11 13:30:00,369.01,369.02,367.97,368.71,7514.0,351.4732,351.4827,350.4826,351.1874,7514.0
2020-08-11 14:00:00,368.91,368.92,366.87,366.87,15383.0,351.3779,351.3874,349.4349,349.4349,15383.0
2020-08-11 14:30:00,366.64,367.37,366.26,366.99,11168.0,349.2158,349.9111,348.8539,349.5492,11168.0
2020-08-11 15:00:00,367.06,367.32,364.23,365.58,22833.0,349.6158,349.8635,346.9203,348.2062,22833.0
2020-08-11 15:30:00,365.22,365.22,360.66,361.3,83264.0,347.8633,347.8633,343.52,344.1296,83264.0
2020-08-12 09:30:00,366.59,368.61,365.64,367.96,46120.0,349.1682,351.0922,348.2633,350.4731,46120.0
2020-08-12 10:00:00,367.93,372.4,367.83,372.34,34728.0,350.4445,354.7021,350.3492,354.6449,34728.0
2020-08-12 10:30:00,372.51,374.57,372.15,373.92,42390.0,354.8068,356.7689,354.4639,356.1498,42390.0
2020-08-12 11:00:00,374.03,374.15,373.01,374.08,24768.0,356.2546,356.3689,355.2831,356.3022,24768.0
2020-08-12 11:30:00,373.84,374.85,373.31,374.72,12103.0,356.0736,357.0356,355.5688,356.9118,12103.0
2020-08-12 12:00:00,374.73,376.03,374.73,375.52,16521.0,356.9213,358.1595,356.9213,357.6738,16521.0
2020-08-12 12:30:00,375.82,376.03,374.62,374.62,9514.0,357.9595,358.1595,356.8166,356.8166,9514.0
2020-08-12 13:00:00,374.62,375.25,373.38,373.52,12852.0,356.8166,357.4166,355.6355,355.7688,12852.0
2020-08-12 13:30:00,373.4,374.68,373.39,374.68,15828.0,355.6545,356.8737,355.645,356.8737,15828.0
2020-08-12 14:00:00,374.47,375.1,374.42,374.66,19222.0,356.6737,357.2737,356.6261,356.8547,19222.0
2020-08-12 14:30:00,374.31,375.25,373.55,375.19,13865.0,356.5213,357.4166,355.7974,357.3595,13865.0
2020-08-12 15:00:00,375.12,375.88,374.79,374.92,12205.0,357.2928,358.0167,356.9785,357.1023,12205.0
2020-08-12 15:30:00,374.98,375.42,373.81,374.62,56686.0,357.1594,357.5785,356.045,356.8166,56686.0
2020-08-13 09:30:00,376.58,378.14,375.24,376.61,73974.0,358.6834,360.1693,357.4071,358.712,73974.0
2020-08-13 10:00:00,376.5,376.86,375.2,376.79,37299.0,358.6072,358.9501,357.369,358.8834,37299.0
2020-08-13 10:30:00,376.76,377.46,376.7,377.4,11455.0,358.8549,359.5216,358.7977,359.4644,11455.0
2020-08-13 11:00:00,377.62,377.95,377.3,377.55,14003.0,359.674,359.9883,359.3692,359.6073,14003.0
2020-08-13 11:30:00,377.18,377.18,376.21,376.48,12787.0,359.2549,359.2549,358.331,358.5882,12787.0
2020-08-13 12:00:00,376.52,376.83,376.36,376.63,5814.0,358.6263,358.9215,358.4739,358.731,5814.0
2020-08-13 12:30:00,376.61,377.76,376.6,377.75,5878.0,358.712,359.8073,358.7025,359.7978,5878.0
2020-08-13 13:00:00,377.72,377.85,376.29,376.98,17538.0,359.7692,359.8931,358.4072,359.0644,17538.0
2020-08-13 13:30:00,376.77,377.5,376.21,377.2,9829.0,358.8644,359.5597,358.331,359.2739,9829.0
2020-08-13 14:00:00,377.25,377.25,374.37,374.94,8729.0,359.3216,359.3216,356.5784,357.1213,8729.0
2020-08-13 14:30:00,374.88,375.14,373.0,374.25,24964.0,357.0642,357.3118,355.2735,356.4641,24964.0
2020-08-13 15:00:00,374.36,375.48,374.0,375.33,6510.0,356.5689,357.6357,356.226,357.4928,6510.0
2020-08-13 15:30:00,375.15,375.9,374.61,375.15,38910.0,357.3214,358.0357,356.807,357.3214,38910.0
2020-08-14 09:30:00,371.1,374.11,370.71,373.81,104011.0,353.4638,356.3308,353.0924,356.045,104011.0
2020-08-14 10:00:00,373.94,374.15,370.0,370.0,25522.0,356.1689,356.3689,352.4161,352.4161,25522.0
2020-08-14 10:30:00,369.84,372.32,369.84,371.51,18789.0,352.2637,354.6259,352.2637,353.8544,18789.0
2020-08-14 11:00:00,371.58,372.96,370.77,372.34,19690.0,353.921,355.2354,353.1495,354.6449,19690.0
2020-08-14 11:30:00,372.45,372.45,370.35,370.61,23531.0,354.7497,354.7497,352.7495,352.9971,23531.0
2020-08-14 12:00:00,370.67,371.14,369.81,370.61,10486.0,353.0543,353.5019,352.2351,352.9971,10486.0
2020-08-14 12:30:00,370.6,372.17,370.6,371.3,7436.0,352.9876,354.483,352.9876,353.6543,7436.0
2020-08-14 13:00:00,371.13,371.21,370.52,370.61,8316.0,353.4924,353.5686,352.9114,352.9971,8316.0
2020-08-14 13:30:00,370.62,370.62,369.73,370.18,6703.0,353.0067,353.0067,352.1589,352.5876,6703.0
2020-08-14 14:00:00,370.0,370.31,369.66,370.23,7801.0,352.4161,352.7114,352.0923,352.6352,7801.0
2020-08-14 14:30:00,370.25,370.76,370.0,370.33,12967.0,352.6542,353.14,352.4161,352.7304,12967.0
2020-08-14 15:00:00,370.34,370.78,369.71,370.39,9481.0,352.74,353.159,352.1399,352.7876,9481.0
2020-08-14 15:30:00,370.34,371.38,370.22,371.33,53812.0,352.74,353.7305,352.6257,353.6829,53812.0
2020-08-17 09:30:00,376.66,378.85,376.25,378.21,56815.0,358.7596,360.8455,358.3691,360.2359,56815.0
2020-08-17 10:00:00,378.24,378.8,377.34,378.07,34990.0,360.2645,360.7979,359.4073,360.1026,34990.0
2020-08-17 10:30:00,378.0,378.52,377.86,378.41,20746.0,360.0359,360.5312,359.9026,360.4264,20746.0
2020-08-17 11:00:00,378.34,379.61,378.16,379.35,15908.0,360.3598,361.5694,360.1883,361.3218,15908.0
2020-08-17 11:30:00,379.33,379.33,377.92,378.51,9856.0,361.3027,361.3027,359.9597,360.5217,9856.0
2020-08-17 12:00:00,378.25,378.67,377.58,378.39,6267.0,360.274,360.6741,359.6359,360.4074,6267.0
2020-08-17 12:30:00,378.31,380.2,378.31,379.61,10692.0,360.3312,362.1314,360.3312,361.5694,10692.0
2020-08-17 13:00:00,379.87,380.5,379.62,380.32,7615.0,361.8171,362.4171,361.5789,362.2457,7615.0
2020-08-17 13:30:00,380.28,380.41,379.5,379.61,6511.0,362.2076,362.3314,361.4646,361.5694,6511.0
2020-08-17 14:00:00,379.68,380.24,379.55,379.68,7394.0,361.6361,362.1695,361.5123,361.6361,7394.0
2020-08-17 14:30:00,379.76,379.76,378.9,379.49,5777.0,361.7123,361.7123,360.8932,361.4551,5777.0
2020-08-17 15:00:00,379.41,379.56,378.6,378.78,19284.0,361.3789,361.5218,360.6074,360.7789,19284.0
2020-08-17 15:30:00,378.7,378.74,377.83,378.36,45391.0,360.7027,360.7408,359.874,360.3788,45391.0
2020-08-18 09:30:00,383.78,383.98,379.76,380.81,97540.0,365.5412,365.7317,361.7123,362.7124,97540.0
2020-08-18 10:00:00,380.76,380.76,377.32,377.54,43529.0,362.6648,362.6648,359.3882,359.5978,43529.0
2020-08-18 10:30:00,377.07,378.96,377.06,378.3,17377.0,359.1501,360.9503,359.1406,360.3217,17377.0
2020-08-18 11:00:00,378.12,378.22,376.98,377.74,17760.0,360.1502,360.2455,359.0644,359.7883,17760.0
2020-08-18 11:30:00,377.84,378.68,377.84,378.54,13607.0,359.8835,360.6836,359.8835,360.5503,13607.0
2020-08-18 12:00:00,378.61,379.24,378.22,379.24,6235.0,360.6169,361.217,360.2455,361.217,6235.0
2020-08-18 12:30:00,379.74,379.74,378.62,378.62,5968.0,361.6932,361.6932,360.6265,360.6265,5968.0
2020-08-18 13:00:00,378.85,379.46,378.24,378.52,4735.0,360.8455,361.4265,360.2645,360.5312,4735.0
2020-08-18 13:30:00,378.58,378.93,378.15,378.31,5797.0,360.5884,360.9217,360.1788,360.3312,5797.0
2020-08-18 14:00:00,378.24,378.25,377.61,377.78,6946.0,360.2645,360.274,359.6645,359.8264,6946.0
2020-08-18 14:30:00,377.62,378.04,377.28,377.73,12417.0,359.674,360.074,359.3501,359.7788,12417.0
2020-08-18 15:00:00,377.75,378.11,377.52,377.6,10922.0,359.7978,360.1407,359.5787,359.6549,10922.0
2020-08-18 15:30:00,377.66,377.74,377.05,377.56,48380.0,359.7121,359.7883,359.1311,359.6168,48380.0
2020-08-19 09:30:00,380.54,380.55,377.57,378.9,57940.0,362.4552,362.4647,359.6264,360.8932,57940.0
2020-08-19 10:00:00,378.66,379.52,377.88,379.41,21791.0,360.6646,361.4837,359.9216,361.3789,21791.0
2020-08-19 10:30:00,379.38,379.63,378.22,378.35,15921.0,361.3503,361.5885,360.2455,360.3693,15921.0
2020-08-19 11:00:00,378.5,378.63,377.18,377.83,16579.0,360.5122,360.636,359.2549,359.874,16579.0
2020-08-19 11:30:00,377.9,378.73,377.82,378.73,11774.0,359.9407,360.7312,359.8645,360.7312,11774.0
2020-08-19 12:00:00,378.96,378.98,377.49,377.86,8372.0,360.9503,360.9693,359.5502,359.9026,8372.0
2020-08-19 12:30:00,377.92,377.92,377.16,377.52,3580.0,359.9597,359.9597,359.2358,359.5787,3580.0
2020-08-19 13:00:00,377.68,377.68,377.09,377.37,5244.0,359.7311,359.7311,359.1692,359.4359,5244.0
2020-08-19 13:30:00,377.37,378.39,377.36,378.21,5115.0,359.4359,360.4074,359.4263,360.2359,5115.0
2020-08-19 14:00:00,378.08,378.38,373.96,374.21,16249.0,360.1121,360.3979,356.1879,356.426,16249.0
2020-08-19 14:30:00,374.73,376.38,374.26,376.17,10666.0,356.9213,358.4929,356.4737,358.2929,10666.0
2020-08-19 15:00:00,375.71,375.99,375.04,375.04,6905.0,357.8548,358.1214,357.2166,357.2166,6905.0
2020-08-19 15:30:00,375.08,376.0,374.25,374.99,29764.0,357.2547,358.131,356.4641,357.169,29764.0
2020-08-20 09:30:00,369.54,371.83,368.38,371.14,61245.0,351.978,354.1591,350.8731,353.5019,61245.0
2020-08-20 10:00:00,371.02,371.02,369.79,370.6,26189.0,353.3876,353.3876,352.2161,352.9876,26189.0
2020-08-20 10:30:00,370.8,371.14,369.96,370.38,23839.0,353.1781,353.5019,352.378,352.7781,23839.0
2020-08-20 11:00:00,370.36,370.37,368.94,369.93,27394.0,352.759,352.7685,351.4065,352.3494,27394.0
2020-08-20 11:30:00,369.83,371.36,369.43,371.34,21829.0,352.2542,353.7115,351.8732,353.6924,21829.0
2020-08-20 12:00:00,371.14,371.59,370.73,370.96,10783.0,353.5019,353.9306,353.1114,353.3305,10783.0
2020-08-20 12:30:00,370.8,371.61,370.61,371.18,9297.0,353.1781,353.9496,352.9971,353.54,9297.0
2020-08-20 13:00:00,371.18,371.81,371.11,371.44,13867.0,353.54,354.1401,353.4734,353.7877,13867.0
2020-08-20 13:30:00,371.5,371.82,371.0,371.57,9928.0,353.8448,354.1496,353.3686,353.9115,9928.0
2020-08-20 14:00:00,371.76,372.77,371.38,372.38,14627.0,354.0925,355.0545,353.7305,354.683,14627.0
2020-08-20 14:30:00,372.24,372.84,371.83,372.06,11170.0,354.5497,355.1211,354.1591,354.3782,11170.0
2020-08-20 15:00:00,371.97,372.4,371.56,371.99,13128.0,354.2925,354.7021,353.902,354.3115,13128.0
2020-08-20 15:30:00,371.93,373.38,371.92,372.17,52737.0,354.2544,355.6355,354.2449,354.483,52737.0
2020-08-21 09:30:00,366.03,367.38,365.54,366.52,81802.0,348.6348,349.9206,348.1681,349.1015,81802.0
2020-08-21 10:00:00,366.66,367.52,365.72,367.26,31012.0,349.2348,350.054,348.3395,349.8063,31012.0
2020-08-21 10:30:00,367.32,369.22,367.32,368.72,21076.0,349.8635,351.6732,349.8635,351.1969,21076.0
2020-08-21 11:00:00,368.48,369.18,367.16,368.65,22111.0,350.9684,351.6351,349.7111,351.1303,22111.0
2020-08-21 11:30:00,368.73,369.44,368.33,368.92,30518.0,351.2065,351.8827,350.8255,351.3874,30518.0
2020-08-21 12:00:00,368.86,370.22,368.57,370.07,19302.0,351.3303,352.6257,351.0541,352.4828,19302.0
2020-08-21 12:30:00,370.01,370.49,369.85,370.03,16248.0,352.4256,352.8828,352.2732,352.4447,16248.0
2020-08-21 13:00:00,370.11,370.25,369.23,369.73,12716.0,352.5209,352.6542,351.6827,352.1589,12716.0
2020-08-21 13:30:00,369.41,369.75,368.87,369.14,6749.0,351.8542,352.178,351.3398,351.597,6749.0
2020-08-21 14:00:00,369.45,370.06,369.37,369.93,10587.0,351.8923,352.4733,351.8161,352.3494,10587.0
2020-08-21 14:30:00,369.88,371.2,369.88,371.08,12758.0,352.3018,353.5591,352.3018,353.4448,12758.0
2020-08-21 15:00:00,370.96,371.54,370.12,371.09,15224.0,353.3305,353.8829,352.5304,353.4543,15224.0
2020-08-21 15:30:00,370.99,372.13,370.93,371.96,66816.0,353.3591,354.4449,353.3019,354.283,66816.0
2020-08-24 09:30:00,380.48,380.8,378.19,378.6,68113.0,362.3981,362.7029,360.2169,360.6074,68113.0
2020-08-24 10:00:00,378.69,379.42,377.19,378.27,35821.0,360.6931,361.3884,359.2644,360.2931,35821.0
2020-08-24 10:30:00,378.13,378.13,375.35,375.71,29130.0,360.1597,360.1597,357.5119,357.8548,29130.0
2020-08-24 11:00:00,375.8,376.84,375.56,376.19,20255.0,357.9405,358.9311,357.7119,358.3119,20255.0
2020-08-24 11:30:00,376.32,376.99,375.92,376.79,12176.0,358.4358,359.0739,358.0548,358.8834,12176.0
2020-08-24 12:00:00,376.78,377.49,376.36,376.36,7908.0,358.8739,359.5502,358.4739,358.4739,7908.0
2020-08-24 12:30:00,376.51,377.18,376.01,376.62,8858.0,358.6167,359.2549,358.1405,358.7215,8858.0
2020-08-24 13:00:00,376.79,377.59,376.79,377.1,7951.0,358.8834,359.6454,358.8834,359.1787,7951.0
2020-08-24 13:30:00,376.75,377.13,375.77,376.97,15664.0,358.8453,359.2073,357.9119,359.0549,15664.0
2020-08-24 14:00:00,376.59,377.3,376.18,376.18,10882.0,358.6929,359.3692,358.3024,358.3024,10882.0
2020-08-24 14:30:00,376.3,376.3,374.53,374.94,16192.0,358.4167,358.4167,356.7308,357.1213,16192.0
2020-08-24 15:00:00,374.99,375.89,374.63,375.75,14602.0,357.169,358.0262,356.8261,357.8929,14602.0
2020-08-24 15:30:00,375.63,378.23,374.96,378.23,92309.0,357.7786,360.255,357.1404,360.255,92309.0
2020-08-25 09:30:00,379.36,380.78,378.81,379.65,42930.0,361.3313,362.6838,360.8074,361.6075,42930.0
2020-08-25 10:00:00,379.56,379.83,378.0,378.58,19415.0,361.5218,361.779,360.0359,360.5884,19415.0
2020-08-25 10:30:00,378.23,379.04,377.23,377.76,13615.0,360.255,361.0265,359.3025,359.8073,13615.0
2020-08-25 11:00:00,377.75,378.97,377.29,377.32,16829.0,359.7978,360.9598,359.3597,359.3882,16829.0
2020-08-25 11:30:00,377.42,378.14,376.27,377.74,12703.0,359.4835,360.1693,358.3881,359.7883,12703.0
2020-08-25 12:00:00,377.81,378.11,377.18,377.89,8053.0,359.855,360.1407,359.2549,359.9312,8053.0
2020-08-25 12:30:00,377.78,378.23,377.33,378.23,4937.0,359.8264,360.255,359.3978,360.255,4937.0
2020-08-25 13:00:00,377.99,378.73,377.78,378.59,3585.0,360.0264,360.7312,359.8264,360.5979,3585.0
2020-08-25 13:30:00,378.68,379.47,378.68,378.7,5070.0,360.6836,361.4361,360.6836,360.7027,5070.0
2020-08-25 14:00:00,378.79,379.13,378.54,378.94,5169.0,360.7884,361.1122,360.5503,360.9313,5169.0
2020-08-25 14:30:00,378.99,379.86,378.75,379.75,6815.0,360.9789,361.8075,360.7503,361.7028,6815.0
2020-08-25 15:00:00,379.65,380.66,379.41,379.94,18314.0,361.6075,362.5695,361.3789,361.8837,18314.0
2020-08-25 15:30:00,379.96,380.83,379.92,380.83,37287.0,361.9028,362.7314,361.8647,362.7314,37287.0
2020-08-26 09:30:00,380.09,381.13,380.03,380.68,48423.0,362.0266,363.0172,361.9694,362.5886,48423.0
2020-08-26 10:00:00,380.56,381.74,380.34,381.6,16169.0,362.4743,363.5982,362.2647,363.4648,16169.0
2020-08-26 10:30:00,381.78,383.48,381.56,382.78,27706.0,363.6363,365.2555,363.4267,364.5888,27706.0
2020-08-26 11:00:00,382.89,383.6,382.44,383.58,15222.0,364.6935,365.3698,364.2649,365.3507,15222.0
2020-08-26 11:30:00,383.71,384.72,383.58,384.03,15102.0,365.4746,366.4366,365.3507,365.7794,15102.0
2020-08-26 12:00:00,383.99,385.48,383.98,385.25,13813.0,365.7413,367.1604,365.7317,366.9414,13813.0
2020-08-26 12:30:00,385.38,385.47,384.35,385.06,7283.0,367.0652,367.1509,366.0841,366.7604,7283.0
2020-08-26 13:00:00,385.18,385.73,385.18,385.73,5018.0,366.8747,367.3986,366.8747,367.3986,5018.0
2020-08-26 13:30:00,385.69,386.52,385.51,386.05,8208.0,367.3605,368.151,367.189,367.7034,8208.0
2020-08-26 14:00:00,386.12,386.67,386.12,386.53,9102.0,367.77,368.2939,367.77,368.1605,9102.0
2020-08-26 14:30:00,386.6,386.6,384.62,384.62,9789.0,368.2272,368.2272,366.3413,366.3413,9789.0
2020-08-26 15:00:00,384.65,386.19,384.64,386.14,9339.0,366.3699,367.8367,366.3604,367.7891,9339.0
2020-08-26 15:30:00,386.05,386.48,385.19,385.92,34248.0,367.7034,368.1129,366.8842,367.5795,34248.0
2020-08-27 09:30:00,386.59,386.8,380.32,381.08,108457.0,368.2177,368.4177,362.2457,362.9695,108457.0
2020-08-27 10:00:00,381.21,381.3,376.8,379.71,54140.0,363.0934,363.1791,358.893,361.6647,54140.0
2020-08-27 10:30:00,379.73,379.75,376.96,378.27,30710.0,361.6837,361.7028,359.0453,360.2931,30710.0
2020-08-27 11:00:00,378.24,378.63,376.74,377.01,20704.0,360.2645,360.636,358.8358,359.093,20704.0
2020-08-27 11:30:00,377.19,379.19,376.77,378.47,10590.0,359.2644,361.1694,358.8644,360.4836,10590.0
2020-08-27 12:00:00,377.8,377.8,376.39,376.42,8010.0,359.8454,359.8454,358.5024,358.531,8010.0
2020-08-27 12:30:00,376.3,376.71,373.24,374.01,19438.0,358.4167,358.8072,355.5021,356.2355,19438.0
2020-08-27 13:00:00,374.12,376.32,373.36,376.28,11838.0,356.3403,358.4358,355.6164,358.3977,11838.0
2020-08-27 13:30:00,376.18,376.52,375.26,376.03,9580.0,358.3024,358.6263,357.4261,358.1595,9580.0
2020-08-27 14:00:00,376.86,378.15,376.67,378.15,15527.0,358.9501,360.1788,358.7691,360.1788,15527.0
2020-08-27 14:30:00,378.0,379.02,377.82,378.75,21538.0,360.0359,361.0074,359.8645,360.7503,21538.0
2020-08-27 15:00:00,378.89,379.09,377.56,377.68,17428.0,360.8836,361.0741,359.6168,359.7311,17428.0
2020-08-27 15:30:00,377.75,378.77,376.06,376.12,47555.0,359.7978,360.7693,358.1881,358.2453,47555.0
2020-08-28 09:30:00,376.06,377.8,375.17,377.12,73970.0,358.1881,359.8454,357.3404,359.1977,73970.0
2020-08-28 10:00:00,377.11,377.65,375.51,376.47,33073.0,359.1882,359.7026,357.6643,358.5786,33073.0
2020-08-28 10:30:00,376.35,376.52,374.8,375.14,24963.0,358.4643,358.6263,356.988,357.3118,24963.0
2020-08-28 11:00:00,375.06,376.9,375.06,376.39,14803.0,357.2356,358.9882,357.2356,358.5024,14803.0
2020-08-28 11:30:00,376.5,377.44,376.33,377.16,12156.0,358.6072,359.5025,358.4453,359.2358,12156.0
2020-08-28 12:00:00,376.9,377.8,376.64,377.57,11302.0,358.9882,359.8454,358.7406,359.6264,11302.0
2020-08-28 12:30:00,377.46,378.0,377.0,377.99,6389.0,359.5216,360.0359,359.0834,360.0264,6389.0
2020-08-28 13:00:00,377.88,378.3,377.03,377.61,19716.0,359.9216,360.3217,359.112,359.6645,19716.0
2020-08-28 13:30:00,377.24,378.37,377.24,377.9,6533.0,359.312,360.3883,359.312,359.9407,6533.0
2020-08-28 14:00:00,377.9,378.71,377.75,377.93,8801.0,359.9407,360.7122,359.7978,359.9693,8801.0
2020-08-28 14:30:00,377.96,378.57,377.65,378.03,9049.0,359.9978,360.5788,359.7026,360.0645,9049.0
2020-08-28 15:00:00,377.76,378.7,377.7,378.46,9539.0,359.8073,360.7027,359.7502,360.4741,9539.0
2020-08-28 15:30:00,378.43,379.89,378.38,379.83,46373.0,360.4455,361.8361,360.3979,361.779,46373.0
2020-08-31 09:30:00,375.44,375.97,373.31,374.07,72456.0,357.5976,358.1024,355.5688,356.2927,72456.0
2020-08-31 10:00:00,374.25,376.72,374.02,376.57,29012.0,356.4641,358.8168,356.2451,358.6739,29012.0
2020-08-31 10:30:00,376.57,378.44,376.42,378.18,28701.0,358.6739,360.455,358.531,360.2074,28701.0
2020-08-31 11:00:00,377.94,378.26,373.94,374.02,21161.0,359.9788,360.2836,356.1689,356.2451,21161.0
2020-08-31 11:30:00,374.0,375.9,373.98,374.92,27411.0,356.226,358.0357,356.207,357.1023,27411.0
2020-08-31 12:00:00,375.01,376.21,374.92,375.84,15281.0,357.188,358.331,357.1023,357.9786,15281.0
2020-08-31 12:30:00,375.64,376.19,375.48,375.9,7451.0,357.7881,358.3119,357.6357,358.0357,7451.0
2020-08-31 13:00:00,375.97,376.34,375.68,375.72,8484.0,358.1024,358.4548,357.8262,357.8643,8484.0
2020-08-31 13:30:00,375.8,376.89,375.78,376.64,10380.0,357.9405,358.9787,357.9214,358.7406,10380.0
2020-08-31 14:00:00,376.59,377.08,376.2,376.51,11788.0,358.6929,359.1596,358.3215,358.6167,11788.0
2020-08-31 14:30:00,376.84,376.9,376.07,376.48,8545.0,358.9311,358.9882,358.1976,358.5882,8545.0
2020-08-31 15:00:00,376.51,376.77,374.7,375.65,12114.0,358.6167,358.8644,356.8928,357.7976,12114.0
2020-08-31 15:30:00,375.34,376.14,374.18,374.18,49129.0,357.5023,358.2643,356.3975,356.3975,49129.0
2020-09-01 09:30:00,384.11,384.23,382.33,383.02,98618.0,365.8556,365.9698,364.1601,364.8174,98618.0
2020-09-01 10:00:00,383.28,386.46,382.74,385.58,54011.0,365.065,368.0939,364.5507,367.2557,54011.0
2020-09-01 10:30:00,385.57,386.6,384.9,386.17,36957.0,367.2462,368.2272,366.608,367.8177,36957.0
2020-09-01 11:00:00,385.81,386.38,384.77,384.96,24960.0,367.4748,368.0177,366.4842,366.6652,24960.0
2020-09-01 11:30:00,384.75,386.17,384.75,385.4,18154.0,366.4651,367.8177,366.4651,367.0842,18154.0
2020-09-01 12:00:00,385.27,386.22,385.27,385.71,9812.0,366.9604,367.8653,366.9604,367.3795,9812.0
2020-09-01 12:30:00,386.07,386.3,385.09,386.23,5864.0,367.7224,367.9415,366.789,367.8748,5864.0
2020-09-01 13:00:00,386.06,386.16,385.46,385.88,8626.0,367.7129,367.8081,367.1414,367.5414,8626.0
2020-09-01 13:30:00,385.74,386.9,385.57,386.67,15286.0,367.4081,368.513,367.2462,368.2939,15286.0
2020-09-01 14:00:00,386.43,386.75,385.84,386.27,7526.0,368.0653,368.3701,367.5033,367.9129,7526.0
2020-09-01 14:30:00,386.21,386.21,384.88,385.89,4918.0,367.8558,367.8558,366.589,367.551,4918.0
2020-09-01 15:00:00,385.93,386.14,385.11,385.61,11756.0,367.5891,367.7891,366.808,367.2843,11756.0
2020-09-01 15:30:00,385.37,386.9,384.77,386.89,57432.0,367.0557,368.513,366.4842,368.5034,57432.0
2020-09-02 09:30:00,395.67,395.88,390.78,391.57,138629.0,376.8662,377.0662,372.2086,372.961,138629.0
2020-09-02 10:00:00,391.36,394.4,390.49,394.14,45825.0,372.761,375.6565,371.9323,375.4089,45825.0
2020-09-02 10:30:00,393.9,395.38,392.85,394.84,43123.0,375.1803,376.59,374.1802,376.0756,43123.0
2020-09-02 11:00:00,394.88,394.95,391.96,392.86,40351.0,376.1137,376.1804,373.3325,374.1897,40351.0
2020-09-02 11:30:00,392.84,394.42,391.73,394.33,39812.0,374.1707,375.6756,373.1134,375.5899,39812.0
2020-09-02 12:00:00,394.52,394.63,393.73,394.31,8670.0,375.7708,375.8756,375.0184,375.5708,8670.0
2020-09-02 12:30:00,394.18,395.14,393.86,395.14,20072.0,375.447,376.3614,375.1422,376.3614,20072.0
2020-09-02 13:00:00,395.0,397.16,394.9,396.05,20449.0,376.228,378.2854,376.1328,377.2281,20449.0
2020-09-02 13:30:00,396.21,398.72,396.04,398.4,31336.0,377.3805,379.7712,377.2186,379.4664,31336.0
2020-09-02 14:00:00,398.42,398.77,397.55,398.75,33656.0,379.4855,379.8188,378.6568,379.7998,33656.0
2020-09-02 14:30:00,398.63,398.87,397.8,398.25,14683.0,379.6855,379.9141,378.8949,379.3236,14683.0
2020-09-02 15:00:00,398.3,401.15,398.07,400.31,39348.0,379.3712,382.0857,379.1521,381.2857,39348.0
2020-09-02 15:30:00,400.31,400.51,398.3,398.3,79240.0,381.2857,381.4762,379.3712,379.3712,79240.0
2020-09-03 09:30:00,389.34,389.34,382.62,383.82,139212.0,370.837,370.837,364.4364,365.5793,139212.0
2020-09-03 10:00:00,383.91,385.12,378.43,379.37,75504.0,365.6651,366.8176,360.4455,361.3408,75504.0
2020-09-03 10:30:00,379.52,380.73,377.71,379.24,57828.0,361.4837,362.6362,359.7597,361.217,57828.0
2020-09-03 11:00:00,378.68,379.04,371.95,374.16,65495.0,360.6836,361.0265,354.2734,356.3784,65495.0
2020-09-03 11:30:00,374.62,379.0,374.22,376.94,42759.0,356.8166,360.9884,356.4356,359.0263,42759.0
2020-09-03 12:00:00,377.2,377.39,373.37,373.78,16390.0,359.2739,359.4549,355.626,356.0165,16390.0
2020-09-03 12:30:00,373.37,373.93,371.65,371.7,14823.0,355.626,356.1593,353.9877,354.0353,14823.0
2020-09-03 13:00:00,371.1,374.21,370.08,374.21,16459.0,353.4638,356.426,352.4923,356.426,16459.0
2020-09-03 13:30:00,373.6,373.83,371.65,372.91,14475.0,355.845,356.0641,353.9877,355.1878,14475.0
2020-09-03 14:00:00,372.98,374.55,372.68,373.97,15740.0,355.2545,356.7499,354.9688,356.1974,15740.0
2020-09-03 14:30:00,374.3,375.53,374.21,374.84,44391.0,356.5118,357.6833,356.426,357.0261,44391.0
2020-09-03 15:00:00,375.12,375.82,373.21,374.01,112599.0,357.2928,357.9595,355.4736,356.2355,112599.0
2020-09-03 15:30:00,373.75,376.43,373.75,376.03,128540.0,355.9879,358.5405,355.9879,358.1595,128540.0
2020-09-04 09:30:00,365.73,370.14,362.41,363.36,154196.0,348.349,352.5495,345.1868,346.0917,154196.0
2020-09-04 10:00:00,363.28,365.0,356.65,357.15,119787.0,346.0155,347.6537,339.7006,340.1768,119787.0
2020-09-04 10:30:00,357.16,360.12,352.85,359.23,126714.0,340.1863,343.0057,336.0812,342.1579,126714.0
2020-09-04 11:00:00,359.14,359.92,356.93,358.4,78187.0,342.0722,342.8152,339.9673,341.3674,78187.0
2020-09-04 11:30:00,358.58,364.7,358.52,364.46,64974.0,341.5388,347.368,341.4817,347.1394,64974.0
2020-09-04 12:00:00,364.47,366.38,363.08,366.1,37151.0,347.1489,348.9682,345.825,348.7015,37151.0
2020-09-04 12:30:00,366.53,367.6,364.28,365.48,24220.0,349.111,350.1302,346.968,348.1109,24220.0
2020-09-04 13:00:00,364.67,364.67,361.84,363.26,12151.0,347.3394,347.3394,344.6439,345.9964,12151.0
2020-09-04 13:30:00,362.88,365.67,362.39,365.67,8788.0,345.6345,348.2919,345.1678,348.2919,8788.0
2020-09-04 14:00:00,364.72,366.34,363.66,366.31,14374.0,347.387,348.9301,346.3774,348.9015,14374.0
2020-09-04 14:30:00,365.63,369.8,365.43,369.8,18548.0,348.2538,352.2256,348.0633,352.2256,18548.0
2020-09-04 15:00:00,369.33,371.0,368.5,370.38,23228.0,351.778,353.3686,350.9874,352.7781,23228.0
2020-09-04 15:30:00,369.9,370.33,367.19,367.26,60383.0,352.3209,352.7304,349.7397,349.8063,60383.0
2020-09-08 09:30:00,345.54,350.49,343.25,349.21,197740.0,329.1186,333.8333,326.9374,332.6141,197740.0
2020-09-08 10:00:00,348.97,352.89,348.0,352.84,79249.0,332.3855,336.1193,331.4616,336.0716,79249.0
2020-09-08 10:30:00,352.33,353.09,349.46,351.23,75347.0,335.5859,336.3097,332.8523,334.5381,75347.0
2020-09-08 11:00:00,351.04,353.39,350.27,351.25,90410.0,334.3572,336.5955,333.6238,334.5572,90410.0
2020-09-08 11:30:00,351.23,351.72,348.54,350.13,21645.0,334.5381,335.0049,331.976,333.4904,21645.0
2020-09-08 12:00:00,349.76,352.41,349.69,351.71,19966.0,333.138,335.6621,333.0713,334.9953,19966.0
2020-09-08 12:30:00,351.47,352.88,351.36,352.26,15539.0,334.7667,336.1097,334.662,335.5192,15539.0
2020-09-08 13:00:00,352.22,352.87,351.26,351.78,17868.0,335.4811,336.1002,334.5667,335.062,17868.0
2020-09-08 13:30:00,351.8,353.3,351.51,352.94,26726.0,335.0811,336.5098,334.8048,336.1669,26726.0
2020-09-08 14:00:00,352.84,353.14,350.85,350.9,42398.0,336.0716,336.3574,334.1762,334.2238,42398.0
2020-09-08 14:30:00,350.81,351.3,349.23,350.52,84920.0,334.1381,334.6048,332.6332,333.8619,84920.0
2020-09-08 15:00:00,350.25,350.63,347.59,349.88,32930.0,333.6047,333.9667,331.0711,333.2523,32930.0
2020-09-08 15:30:00,349.81,350.68,347.0,347.62,106336.0,333.1856,334.0143,330.5092,331.0997,106336.0
2020-09-09 09:30:00,358.15,358.51,353.51,356.5,143273.0,341.1293,341.4722,336.7098,339.5577,143273.0
2020-09-09 10:00:00,357.19,358.4,354.83,357.87,63439.0,340.2149,341.3674,337.9671,340.8626,63439.0
2020-09-09 10:30:00,358.09,360.1,357.69,359.36,40264.0,341.0721,342.9866,340.6911,342.2818,40264.0
2020-09-09 11:00:00,359.41,360.57,358.66,360.21,25146.0,342.3294,343.4343,341.615,343.0914,25146.0
2020-09-09 11:30:00,360.01,360.82,359.2,359.73,20292.0,342.9009,343.6724,342.1294,342.6342,20292.0
2020-09-09 12:00:00,359.7,359.91,359.17,359.51,23172.0,342.6056,342.8056,342.1008,342.4246,23172.0
2020-09-09 12:30:00,359.24,360.06,359.23,359.94,9866.0,342.1675,342.9485,342.1579,342.8342,9866.0
2020-09-09 13:00:00,360.16,361.14,359.97,360.21,17811.0,343.0438,343.9772,342.8628,343.0914,17811.0
2020-09-09 13:30:00,360.28,360.67,358.92,359.42,8395.0,343.158,343.5295,341.8627,342.3389,8395.0
2020-09-09 14:00:00,359.38,359.81,358.48,358.8,8759.0,342.3008,342.7104,341.4436,341.7484,8759.0
2020-09-09 14:30:00,359.34,360.53,359.34,359.89,11725.0,342.2627,343.3962,342.2627,342.7866,11725.0
2020-09-09 15:00:00,359.92,361.04,359.9,360.9,24532.0,342.8152,343.8819,342.7961,343.7486,24532.0
2020-09-09 15:30:00,360.9,361.54,358.84,358.9,87345.0,343.7486,344.3582,341.7865,341.8436,87345.0
2020-09-10 09:30:00,364.27,366.81,363.66,364.04,83211.0,346.9584,349.3777,346.3774,346.7394,83211.0
2020-09-10 10:00:00,364.27,365.46,363.34,363.34,44933.0,346.9584,348.0919,346.0726,346.0726,44933.0
2020-09-10 10:30:00,363.3,364.43,360.57,360.69,40608.0,346.0345,347.1108,343.4343,343.5486,40608.0
2020-09-10 11:00:00,360.65,362.85,360.14,362.46,31386.0,343.5105,345.6059,343.0247,345.2344,31386.0
2020-09-10 11:30:00,362.74,363.75,361.75,361.75,18346.0,345.5011,346.4631,344.5582,344.5582,18346.0
2020-09-10 12:00:00,362.0,362.34,360.09,360.63,13532.0,344.7963,345.1201,342.9771,343.4914,13532.0
2020-09-10 12:30:00,360.75,361.08,358.42,361.07,19253.0,343.6057,343.92,341.3864,343.9105,19253.0
2020-09-10 13:00:00,360.53,362.11,360.46,360.53,6309.0,343.3962,344.9011,343.3295,343.3962,6309.0
2020-09-10 13:30:00,360.61,361.4,359.8,360.21,14384.0,343.4724,344.2248,342.7009,343.0914,14384.0
2020-09-10 14:00:00,360.21,360.74,355.63,355.63,15128.0,343.0914,343.5962,338.729,338.729,15128.0
2020-09-10 14:30:00,355.5,358.77,355.48,358.63,24158.0,338.6052,341.7198,338.5862,341.5865,24158.0
2020-09-10 15:00:00,358.3,358.36,355.03,356.4,25821.0,341.2721,341.3293,338.1575,339.4624,25821.0
2020-09-10 15:30:00,356.49,358.42,355.72,357.55,61974.0,339.5482,341.3864,338.8148,340.5578,61974.0
2020-09-11 09:30:00,364.21,365.69,361.81,363.07,98903.0,346.9013,348.3109,344.6153,345.8155,98903.0
2020-09-11 10:00:00,363.19,364.36,360.94,364.04,31925.0,345.9298,347.0442,343.7867,346.7394,31925.0
2020-09-11 10:30:00,364.12,365.96,362.41,365.19,27123.0,346.8156,348.5681,345.1868,347.8347,27123.0
2020-09-11 11:00:00,365.02,367.15,364.54,364.88,34775.0,347.6728,349.7016,347.2156,347.5394,34775.0
2020-09-11 11:30:00,364.5,364.83,363.1,363.14,15934.0,347.1775,347.4918,345.844,345.8821,15934.0
2020-09-11 12:00:00,363.02,364.28,362.54,362.71,6544.0,345.7678,346.968,345.3106,345.4726,6544.0
2020-09-11 12:30:00,362.34,362.36,360.41,360.51,15246.0,345.1201,345.1392,343.2819,343.3771,15246.0
2020-09-11 13:00:00,360.69,361.0,358.78,359.55,21010.0,343.5486,343.8438,341.7293,342.4627,21010.0
2020-09-11 13:30:00,358.27,360.26,358.0,358.48,4971.0,341.2436,343.139,340.9864,341.4436,4971.0
2020-09-11 14:00:00,358.23,360.19,357.59,359.59,9314.0,341.2055,343.0723,340.5959,342.5008,9314.0
2020-09-11 14:30:00,359.17,361.1,359.16,359.47,8974.0,342.1008,343.9391,342.0913,342.3865,8974.0
2020-09-11 15:00:00,359.25,361.33,357.91,361.19,16507.0,342.177,344.1581,340.9007,344.0248,16507.0
2020-09-11 15:30:00,361.08,361.45,358.71,359.22,86945.0,343.92,344.2724,341.6627,342.1484,86945.0
2020-09-14 09:30:00,369.77,369.77,366.76,368.14,67053.0,352.197,352.197,349.3301,350.6445,67053.0
2020-09-14 10:00:00,368.27,369.98,367.75,369.79,33357.0,350.7683,352.3971,350.273,352.2161,33357.0
2020-09-14 10:30:00,369.78,369.78,367.88,369.06,16372.0,352.2066,352.2066,350.3969,351.5208,16372.0
2020-09-14 11:00:00,369.01,369.28,367.65,368.99,13735.0,351.4732,351.7303,350.1778,351.4541,13735.0
2020-09-14 11:30:00,368.87,368.94,367.37,368.14,7513.0,351.3398,351.4065,349.9111,350.6445,7513.0
2020-09-14 12:00:00,368.09,368.53,366.4,366.49,9268.0,350.5969,351.016,348.9872,349.0729,9268.0
2020-09-14 12:30:00,366.64,367.14,366.31,366.79,6046.0,349.2158,349.692,348.9015,349.3587,6046.0
2020-09-14 13:00:00,367.0,367.47,365.62,366.47,12493.0,349.5587,350.0064,348.2443,349.0539,12493.0
2020-09-14 13:30:00,366.27,367.32,365.36,366.94,8051.0,348.8634,349.8635,347.9966,349.5015,8051.0
2020-09-14 14:00:00,366.79,367.84,366.24,366.88,12142.0,349.3587,350.3588,348.8348,349.4444,12142.0
2020-09-14 14:30:00,367.05,368.05,366.01,366.97,26240.0,349.6063,350.5588,348.6157,349.5301,26240.0
2020-09-14 15:00:00,367.05,368.18,366.97,367.7,20160.0,349.6063,350.6826,349.5301,350.2254,20160.0
2020-09-14 15:30:00,367.86,368.91,367.42,367.94,60000.0,350.3778,351.3779,349.9587,350.454,60000.0
2020-09-15 09:30:00,374.3,374.76,372.48,373.74,83980.0,356.5118,356.9499,354.7783,355.9784,83980.0
2020-09-15 10:00:00,373.76,374.12,371.08,371.89,43400.0,355.9974,356.3403,353.4448,354.2163,43400.0
2020-09-15 10:30:00,372.16,372.17,370.25,371.38,46120.0,354.4735,354.483,352.6542,353.7305,46120.0
2020-09-15 11:00:00,371.42,371.98,370.43,371.12,41825.0,353.7686,354.302,352.8257,353.4829,41825.0
2020-09-15 11:30:00,371.16,371.3,370.16,370.4,61185.0,353.521,353.6543,352.5685,352.7971,61185.0
2020-09-15 12:00:00,370.6,371.28,370.43,370.83,18917.0,352.9876,353.6353,352.8257,353.2067,18917.0
2020-09-15 12:30:00,370.95,371.06,370.64,370.94,13902.0,353.321,353.4257,353.0257,353.3114,13902.0
2020-09-15 13:00:00,370.99,371.28,370.53,370.75,19163.0,353.3591,353.6353,352.9209,353.1305,19163.0
2020-09-15 13:30:00,370.8,371.94,370.62,370.66,21195.0,353.1781,354.2639,353.0067,353.0447,21195.0
2020-09-15 14:00:00,370.74,370.77,370.03,370.75,5477.0,353.1209,353.1495,352.4447,353.1305,5477.0
2020-09-15 14:30:00,370.54,371.0,370.34,370.85,17316.0,352.9305,353.3686,352.74,353.2257,17316.0
2020-09-15 15:00:00,370.99,371.0,370.0,370.44,18459.0,353.3591,353.3686,352.4161,352.8352,18459.0
2020-09-15 15:30:00,370.42,370.62,369.1,370.22,73691.0,352.8162,353.0067,351.5589,352.6257,73691.0
2020-09-16 09:30:00,372.0,372.98,370.91,372.09,64975.0,354.3211,355.2545,353.2829,354.4068,64975.0
2020-09-16 10:00:00,372.33,372.48,369.32,370.05,29911.0,354.6354,354.7783,351.7684,352.4637,29911.0
2020-09-16 10:30:00,370.2,370.36,368.58,368.84,18834.0,352.6066,352.759,351.0636,351.3112,18834.0
2020-09-16 11:00:00,368.82,369.94,368.24,369.87,28120.0,351.2922,352.359,350.7398,352.2923,28120.0
2020-09-16 11:30:00,369.8,370.09,368.41,368.62,20238.0,352.2256,352.5018,350.9017,351.1017,20238.0
2020-09-16 12:00:00,368.71,368.93,367.34,367.81,10023.0,351.1874,351.397,349.8825,350.3302,10023.0
2020-09-16 12:30:00,367.94,367.94,366.55,366.96,8085.0,350.454,350.454,349.1301,349.5206,8085.0
2020-09-16 13:00:00,366.99,367.88,366.01,366.01,12603.0,349.5492,350.3969,348.6157,348.6157,12603.0
2020-09-16 13:30:00,366.39,367.14,365.86,366.94,12203.0,348.9777,349.692,348.4729,349.5015,12203.0
2020-09-16 14:00:00,366.85,368.15,366.07,367.67,11074.0,349.4158,350.654,348.6729,350.1968,11074.0
2020-09-16 14:30:00,367.69,368.79,365.6,366.29,14732.0,350.2159,351.2636,348.2252,348.8824,14732.0
2020-09-16 15:00:00,366.47,367.16,364.38,364.53,15267.0,349.0539,349.7111,347.0632,347.2061,15267.0
2020-09-16 15:30:00,364.49,365.22,362.36,362.37,72704.0,347.168,347.8633,345.1392,345.1487,72704.0
2020-09-17 09:30:00,355.54,361.46,355.14,361.17,94884.0,338.6433,344.282,338.2623,344.0058,94884.0
2020-09-17 10:00:00,361.1,361.35,357.38,358.6,45171.0,343.9391,344.1772,340.3959,341.5579,45171.0
2020-09-17 10:30:00,358.59,362.7,358.35,362.07,37739.0,341.5484,345.463,341.3198,344.863,37739.0
2020-09-17 11:00:00,362.17,364.2,362.17,363.25,46510.0,344.9582,346.8918,344.9582,345.9869,46510.0
2020-09-17 11:30:00,363.32,363.84,361.03,361.04,14970.0,346.0536,346.5489,343.8724,343.8819,14970.0
2020-09-17 12:00:00,361.02,361.85,360.05,360.76,13989.0,343.8629,344.6534,342.939,343.6152,13989.0
2020-09-17 12:30:00,360.75,361.73,360.23,361.56,10819.0,343.6057,344.5391,343.1104,344.3772,10819.0
2020-09-17 13:00:00,361.69,362.42,361.03,361.99,10921.0,344.501,345.1963,343.8724,344.7868,10921.0
2020-09-17 13:30:00,361.94,364.28,361.84,363.82,9328.0,344.7392,346.968,344.6439,346.5298,9328.0
2020-09-17 14:00:00,363.88,365.06,363.26,363.3,17484.0,346.587,347.7109,345.9964,346.0345,17484.0
2020-09-17 14:30:00,363.24,365.12,363.12,364.82,13497.0,345.9774,347.768,345.8631,347.4823,13497.0
2020-09-17 15:00:00,365.1,366.72,363.63,365.98,47627.0,347.749,349.292,346.3488,348.5872,47627.0
2020-09-17 15:30:00,365.81,367.63,365.76,366.73,68565.0,348.4252,350.1587,348.3776,349.3015,68565.0
2020-09-18 09:30:00,370.04,370.91,368.57,368.96,171822.0,352.4542,353.2829,351.0541,351.4255,171822.0
2020-09-18 10:00:00,368.97,370.46,368.13,368.57,48312.0,351.4351,352.8543,350.635,351.0541,48312.0
2020-09-18 10:30:00,368.66,368.66,365.9,365.9,21810.0,351.1398,351.1398,348.511,348.511,21810.0
2020-09-18 11:00:00,365.91,367.28,365.09,367.01,29084.0,348.5205,349.8254,347.7395,349.5682,29084.0
2020-09-18 11:30:00,366.92,367.2,365.14,366.03,18003.0,349.4825,349.7492,347.7871,348.6348,18003.0
2020-09-18 12:00:00,365.85,366.47,364.47,365.01,9527.0,348.4633,349.0539,347.1489,347.6633,9527.0
2020-09-18 12:30:00,365.37,365.37,362.96,363.53,16561.0,348.0062,348.0062,345.7107,346.2536,16561.0
2020-09-18 13:00:00,363.6,363.99,360.48,360.62,20039.0,346.3203,346.6917,343.3485,343.4819,20039.0
2020-09-18 13:30:00,360.65,362.73,359.93,362.51,21605.0,343.5105,345.4916,342.8247,345.2821,21605.0
2020-09-18 14:00:00,362.32,364.19,362.0,363.78,13230.0,345.1011,346.8822,344.7963,346.4917,13230.0
2020-09-18 14:30:00,363.78,364.85,363.06,364.74,22182.0,346.4917,347.5109,345.8059,347.4061,22182.0
2020-09-18 15:00:00,364.85,365.96,364.54,365.96,20673.0,347.5109,348.5681,347.2156,348.5681,20673.0
2020-09-18 15:30:00,366.03,366.92,365.66,366.35,76892.0,348.6348,349.4825,348.2824,348.9396,76892.0
2020-09-21 09:30:00,355.36,357.78,352.84,357.32,95253.0,338.4719,340.7769,336.0716,340.3387,95253.0
2020-09-21 10:00:00,357.38,357.9,353.33,353.52,50681.0,340.3959,340.8912,336.5383,336.7193,50681.0
2020-09-21 10:30:00,353.69,356.13,352.57,355.81,35086.0,336.8812,339.2053,335.8145,338.9005,35086.0
2020-09-21 11:00:00,355.89,357.54,353.85,354.82,35673.0,338.9767,340.5483,337.0336,337.9575,35673.0
2020-09-21 11:30:00,354.56,358.29,354.17,358.25,31436.0,337.7099,341.2626,337.3384,341.2245,31436.0
2020-09-21 12:00:00,358.42,360.08,358.42,360.03,22355.0,341.3864,342.9676,341.3864,342.9199,22355.0
2020-09-21 12:30:00,359.96,360.97,359.54,359.91,19625.0,342.8533,343.8153,342.4532,342.8056,19625.0
2020-09-21 13:00:00,359.6,361.09,359.26,361.0,8568.0,342.5104,343.9296,342.1865,343.8438,8568.0
2020-09-21 13:30:00,361.03,362.06,360.58,361.35,13064.0,343.8724,344.8535,343.4438,344.1772,13064.0
2020-09-21 14:00:00,361.17,361.58,360.23,361.48,7531.0,344.0058,344.3963,343.1104,344.301,7531.0
2020-09-21 14:30:00,360.81,361.2,359.77,360.89,14830.0,343.6629,344.0343,342.6723,343.7391,14830.0
2020-09-21 15:00:00,360.93,362.61,360.93,362.06,20232.0,343.7772,345.3773,343.7772,344.8535,20232.0
2020-09-21 15:30:00,361.85,363.0,361.26,362.78,53366.0,344.6534,345.7488,344.0915,345.5392,53366.0
2020-09-22 09:30:00,363.88,364.16,359.52,361.38,72123.0,346.587,346.8537,342.4342,344.2058,72123.0
2020-09-22 10:00:00,361.52,363.87,361.44,363.87,43398.0,344.3391,346.5774,344.2629,346.5774,43398.0
2020-09-22 10:30:00,363.91,364.19,361.55,361.55,29269.0,346.6155,346.8822,344.3677,344.3677,29269.0
2020-09-22 11:00:00,361.83,362.61,360.74,361.9,27453.0,344.6344,345.3773,343.5962,344.7011,27453.0
2020-09-22 11:30:00,362.11,362.16,358.73,360.93,40948.0,344.9011,344.9487,341.6817,343.7772,40948.0
2020-09-22 12:00:00,360.96,362.12,360.93,361.7,7343.0,343.8057,344.9106,343.7772,344.5106,7343.0
2020-09-22 12:30:00,362.03,362.23,360.63,360.63,11146.0,344.8249,345.0154,343.4914,343.4914,11146.0
2020-09-22 13:00:00,361.05,362.78,360.45,362.78,7927.0,343.8915,345.5392,343.32,345.5392,7927.0
2020-09-22 13:30:00,362.25,363.62,362.25,363.38,10412.0,345.0344,346.3393,345.0344,346.1107,10412.0
2020-09-22 14:00:00,363.5,364.44,363.22,363.8,41234.0,346.225,347.1203,345.9583,346.5108,41234.0
2020-09-22 14:30:00,363.8,363.96,362.83,362.91,15558.0,346.5108,346.6632,345.5869,345.6631,15558.0
2020-09-22 15:00:00,362.94,363.65,362.67,363.15,40294.0,345.6916,346.3679,345.4345,345.8917,40294.0
2020-09-22 15:30:00,363.2,365.1,362.91,364.51,177309.0,345.9393,347.749,345.6631,347.187,177309.0
2020-09-23 09:30:00,365.35,366.06,364.24,365.38,67873.0,347.9871,348.6634,346.9299,348.0157,67873.0
2020-09-23 10:00:00,365.46,366.58,364.05,365.33,25669.0,348.0919,349.1586,346.7489,347.9681,25669.0
2020-09-23 10:30:00,365.15,365.62,364.43,365.08,24361.0,347.7966,348.2443,347.1108,347.7299,24361.0
2020-09-23 11:00:00,365.19,366.2,364.51,364.56,29385.0,347.8347,348.7967,347.187,347.2346,29385.0
2020-09-23 11:30:00,364.65,364.76,363.19,363.19,8350.0,347.3204,347.4251,345.9298,345.9298,8350.0
2020-09-23 12:00:00,363.0,364.68,362.85,364.47,5939.0,345.7488,347.3489,345.6059,347.1489,5939.0
2020-09-23 12:30:00,364.51,365.59,364.04,365.49,11981.0,347.187,348.2157,346.7394,348.1204,11981.0
2020-09-23 13:00:00,365.33,365.58,364.55,364.75,24415.0,347.9681,348.2062,347.2251,347.4156,24415.0
2020-09-23 13:30:00,364.59,364.65,363.24,363.8,6137.0,347.2632,347.3204,345.9774,346.5108,6137.0
2020-09-23 14:00:00,363.42,363.42,361.58,362.21,11281.0,346.1488,346.1488,344.3963,344.9963,11281.0
2020-09-23 14:30:00,361.74,362.64,359.93,360.23,15378.0,344.5487,345.4059,342.8247,343.1104,15378.0
2020-09-23 15:00:00,359.94,360.42,358.44,359.66,31658.0,342.8342,343.2914,341.4055,342.5675,31658.0
2020-09-23 15:30:00,359.45,359.89,356.92,357.58,99673.0,342.3675,342.7866,339.9577,340.5864,99673.0
2020-09-24 09:30:00,354.76,357.74,353.68,357.63,108022.0,337.9004,340.7388,336.8717,340.634,108022.0
2020-09-24 10:00:00,357.59,359.66,356.82,357.19,45370.0,340.5959,342.5675,339.8625,340.2149,45370.0
2020-09-24 10:30:00,357.07,357.16,355.24,357.16,59265.0,340.1006,340.1863,338.3576,340.1863,59265.0
2020-09-24 11:00:00,357.16,359.4,356.15,358.75,39774.0,340.1863,342.3199,339.2243,341.7008,39774.0
2020-09-24 11:30:00,358.87,360.44,358.29,360.27,20123.0,341.8151,343.3104,341.2626,343.1485,20123.0
2020-09-24 12:00:00,360.3,361.16,359.61,359.97,21211.0,343.1771,343.9962,342.5199,342.8628,21211.0
2020-09-24 12:30:00,360.03,360.28,358.17,360.28,17808.0,342.9199,343.158,341.1483,343.158,17808.0
2020-09-24 13:00:00,360.56,363.37,360.44,363.37,28803.0,343.4247,346.1012,343.3104,346.1012,28803.0
2020-09-24 13:30:00,363.24,363.59,361.97,361.98,33760.0,345.9774,346.3107,344.7677,344.7773,33760.0
2020-09-24 14:00:00,362.09,362.74,360.91,361.25,16948.0,344.882,345.5011,343.7581,344.082,16948.0
2020-09-24 14:30:00,361.25,362.95,359.86,359.93,19210.0,344.082,345.7012,342.758,342.8247,19210.0
2020-09-24 15:00:00,360.04,360.42,357.8,358.53,23572.0,342.9295,343.2914,340.7959,341.4912,23572.0
2020-09-24 15:30:00,358.44,360.9,358.11,360.15,52316.0,341.4055,343.7486,341.0912,343.0342,52316.0
2020-09-25 09:30:00,352.82,354.44,351.65,353.69,94394.0,336.0526,337.5956,334.9382,336.8812,94394.0
2020-09-25 10:00:00,353.69,355.1,351.09,355.0,60108.0,336.8812,338.2242,334.4048,338.129,60108.0
2020-09-25 10:30:00,354.97,355.98,354.02,355.16,47194.0,338.1004,339.0624,337.1955,338.2814,47194.0
2020-09-25 11:00:00,355.34,356.95,354.28,355.99,45890.0,338.4528,339.9863,337.4432,339.0719,45890.0
2020-09-25 11:30:00,356.0,357.25,355.76,356.35,20308.0,339.0815,340.272,338.8529,339.4148,20308.0
2020-09-25 12:00:00,356.26,358.19,356.26,357.25,12452.0,339.3291,341.1674,339.3291,340.272,12452.0
2020-09-25 12:30:00,357.75,358.86,357.04,358.51,7610.0,340.7483,341.8055,340.072,341.4722,7610.0
2020-09-25 13:00:00,358.42,359.24,358.05,358.25,13763.0,341.3864,342.1675,341.034,341.2245,13763.0
2020-09-25 13:30:00,358.19,359.3,358.02,359.03,7941.0,341.1674,342.2246,341.0055,341.9675,7941.0
2020-09-25 14:00:00,359.28,360.09,358.85,359.73,15612.0,342.2056,342.9771,341.796,342.6342,15612.0
2020-09-25 14:30:00,359.52,360.1,359.18,360.1,15688.0,342.4342,342.9866,342.1103,342.9866,15688.0
2020-09-25 15:00:00,360.0,361.11,359.87,360.6,23744.0,342.8914,343.9486,342.7675,343.4628,23744.0
2020-09-25 15:30:00,360.37,360.61,359.68,360.08,62127.0,343.2438,343.4724,342.5866,342.9676,62127.0
2020-09-28 09:30:00,365.9,367.25,364.35,367.11,103112.0,348.511,349.7968,347.0346,349.6635,103112.0
2020-09-28 10:00:00,367.13,369.76,366.51,368.66,46764.0,349.6825,352.1875,349.092,351.1398,46764.0
2020-09-28 10:30:00,368.49,369.42,366.85,367.15,41817.0,350.9779,351.8637,349.4158,349.7016,41817.0
2020-09-28 11:00:00,367.28,368.81,367.13,368.67,51691.0,349.8254,351.2827,349.6825,351.1493,51691.0
2020-09-28 11:30:00,368.59,368.66,366.72,367.04,27877.0,351.0731,351.1398,349.292,349.5968,27877.0
2020-09-28 12:00:00,366.94,367.35,366.51,367.02,10783.0,349.5015,349.8921,349.092,349.5777,10783.0
2020-09-28 12:30:00,367.1,368.62,367.03,368.56,15025.0,349.6539,351.1017,349.5873,351.0446,15025.0
2020-09-28 13:00:00,368.7,369.87,368.11,369.42,17123.0,351.1779,352.2923,350.6159,351.8637,17123.0
2020-09-28 13:30:00,369.56,370.75,369.56,370.34,23671.0,351.997,353.1305,351.997,352.74,23671.0
2020-09-28 14:00:00,370.48,370.89,369.47,369.85,19953.0,352.8733,353.2638,351.9113,352.2732,19953.0
2020-09-28 14:30:00,369.94,370.5,369.46,370.29,20468.0,352.359,352.8924,351.9018,352.6923,20468.0
2020-09-28 15:00:00,370.19,371.49,369.79,370.79,27887.0,352.5971,353.8353,352.2161,353.1686,27887.0
2020-09-28 15:30:00,370.58,371.27,369.31,371.07,95299.0,352.9686,353.6258,351.7589,353.4353,95299.0
2020-09-29 09:30:00,369.95,373.35,369.57,373.0,65752.0,352.3685,355.6069,352.0066,355.2735,65752.0
2020-09-29 10:00:00,373.0,375.14,372.93,374.51,33743.0,355.2735,357.3118,355.2069,356.7118,33743.0
2020-09-29 10:30:00,374.68,374.68,372.93,373.98,54541.0,356.8737,356.8737,355.2069,356.207,54541.0
2020-09-29 11:00:00,374.13,374.73,373.37,373.38,27923.0,356.3498,356.9213,355.626,355.6355,27923.0
2020-09-29 11:30:00,373.63,374.72,373.16,374.02,54247.0,355.8736,356.9118,355.4259,356.2451,54247.0
2020-09-29 12:00:00,373.8,374.09,373.12,373.52,14855.0,356.0355,356.3117,355.3878,355.7688,14855.0
2020-09-29 12:30:00,373.55,375.44,373.4,375.15,12323.0,355.7974,357.5976,355.6545,357.3214,12323.0
2020-09-29 13:00:00,375.23,375.27,374.48,375.09,11098.0,357.3976,357.4357,356.6832,357.2642,11098.0
2020-09-29 13:30:00,375.27,375.59,374.49,375.37,11245.0,357.4357,357.7405,356.6927,357.5309,11245.0
2020-09-29 14:00:00,375.06,375.54,375.0,375.37,5247.0,357.2356,357.6928,357.1785,357.5309,5247.0
2020-09-29 14:30:00,375.38,375.61,374.71,374.89,13399.0,357.5404,357.7595,356.9023,357.0737,13399.0
2020-09-29 15:00:00,375.0,375.88,374.7,375.04,25298.0,357.1785,358.0167,356.8928,357.2166,25298.0
2020-09-29 15:30:00,374.95,375.13,373.61,373.81,53314.0,357.1309,357.3023,355.8546,356.045,53314.0
2020-09-30 09:30:00,368.32,372.08,368.29,371.98,96452.0,350.816,354.3973,350.7874,354.302,96452.0
2020-09-30 10:00:00,372.06,373.0,371.08,372.77,46744.0,354.3782,355.2735,353.4448,355.0545,46744.0
2020-09-30 10:30:00,372.98,373.25,371.54,371.65,19089.0,355.2545,355.5117,353.8829,353.9877,19089.0
2020-09-30 11:00:00,371.64,372.93,371.09,371.2,83661.0,353.9782,355.2069,353.4543,353.5591,83661.0
2020-09-30 11:30:00,371.2,371.5,369.46,370.59,37783.0,353.5591,353.8448,351.9018,352.9781,37783.0
2020-09-30 12:00:00,370.47,370.98,370.47,370.97,8849.0,352.8638,353.3495,352.8638,353.34,8849.0
2020-09-30 12:30:00,370.89,371.39,369.51,370.03,15687.0,353.2638,353.7401,351.9494,352.4447,15687.0
2020-09-30 13:00:00,369.77,369.77,368.89,369.18,12460.0,352.197,352.197,351.3589,351.6351,12460.0
2020-09-30 13:30:00,369.23,371.23,368.96,370.94,31047.0,351.6827,353.5877,351.4255,353.3114,31047.0
2020-09-30 14:00:00,370.73,371.16,369.61,370.75,29663.0,353.1114,353.521,352.0446,353.1305,29663.0
2020-09-30 14:30:00,370.63,370.78,369.05,370.78,26247.0,353.0162,353.159,351.5113,353.159,26247.0
2020-09-30 15:00:00,370.56,371.03,367.5,368.93,40466.0,352.9495,353.3972,350.0349,351.397,40466.0
2020-09-30 15:30:00,368.93,370.23,368.02,369.28,75363.0,351.397,352.6352,350.5302,351.7303,75363.0
2020-10-01 09:30:00,375.68,378.11,374.94,375.57,108718.0,357.8262,360.1407,357.1213,357.7214,108718.0
2020-10-01 10:00:00,375.3,376.3,374.42,376.3,55121.0,357.4642,358.4167,356.6261,358.4167,55121.0
2020-10-01 10:30:00,376.24,379.0,376.24,378.26,41836.0,358.3596,360.9884,358.3596,360.2836,41836.0
2020-10-01 11:00:00,378.46,378.52,377.21,377.4,48781.0,360.4741,360.5312,359.2835,359.4644,48781.0
2020-10-01 11:30:00,377.5,379.57,377.09,379.25,19278.0,359.5597,361.5313,359.1692,361.2265,19278.0
2020-10-01 12:00:00,379.25,379.43,378.03,379.02,19330.0,361.2265,361.398,360.0645,361.0074,19330.0
2020-10-01 12:30:00,379.0,379.29,378.26,379.12,8760.0,360.9884,361.2646,360.2836,361.1027,8760.0
2020-10-01 13:00:00,379.1,379.54,378.72,379.06,12038.0,361.0836,361.5027,360.7217,361.0455,12038.0
2020-10-01 13:30:00,378.99,380.19,378.7,379.59,19322.0,360.9789,362.1218,360.7027,361.5504,19322.0
2020-10-01 14:00:00,379.52,379.93,378.16,379.77,24511.0,361.4837,361.8742,360.1883,361.7218,24511.0
2020-10-01 14:30:00,379.73,382.15,379.72,382.04,22203.0,361.6837,363.9887,361.6742,363.8839,22203.0
2020-10-01 15:00:00,382.06,382.65,380.92,381.03,22138.0,363.903,364.4649,362.8172,362.9219,22138.0
2020-10-01 15:30:00,381.03,382.13,379.36,382.03,83586.0,362.9219,363.9696,361.3313,363.8744,83586.0
2020-10-02 09:30:00,372.4,375.6,371.82,374.36,89195.0,354.7021,357.75,354.1496,356.5689,89195.0
2020-10-02 10:00:00,374.21,375.68,374.21,374.9,62581.0,356.426,357.8262,356.426,357.0832,62581.0
2020-10-02 10:30:00,375.22,375.22,373.0,373.85,37692.0,357.388,357.388,355.2735,356.0831,37692.0
2020-10-02 11:00:00,373.77,375.72,373.43,375.04,48039.0,356.0069,357.8643,355.6831,357.2166,48039.0
2020-10-02 11:30:00,375.08,375.42,372.3,372.58,23357.0,357.2547,357.5785,354.6068,354.8735,23357.0
2020-10-02 12:00:00,372.35,373.76,370.68,373.18,23312.0,354.6544,355.9974,353.0638,355.445,23312.0
2020-10-02 12:30:00,373.27,373.42,371.81,372.38,14471.0,355.5307,355.6736,354.1401,354.683,14471.0
2020-10-02 13:00:00,372.36,372.36,370.7,371.9,13593.0,354.664,354.664,353.0828,354.2258,13593.0
2020-10-02 13:30:00,371.81,371.81,370.7,371.42,14530.0,354.1401,354.1401,353.0828,353.7686,14530.0
2020-10-02 14:00:00,371.43,372.65,371.43,371.61,10119.0,353.7782,354.9402,353.7782,353.9496,10119.0
2020-10-02 14:30:00,372.03,372.53,370.41,371.57,11014.0,354.3496,354.8259,352.8066,353.9115,11014.0
2020-10-02 15:00:00,371.59,371.8,370.41,371.32,15789.0,353.9306,354.1306,352.8066,353.6734,15789.0
2020-10-02 15:30:00,371.31,372.28,370.02,370.2,61126.0,353.6639,354.5878,352.4352,352.6066,61126.0
2020-10-05 09:30:00,375.23,377.78,374.91,377.75,91704.0,357.3976,359.8264,357.0928,359.7978,91704.0
2020-10-05 10:00:00,377.86,379.76,377.84,378.8,27696.0,359.9026,361.7123,359.8835,360.7979,27696.0
2020-10-05 10:30:00,378.93,379.4,377.44,378.29,34754.0,360.9217,361.3694,359.5025,360.3121,34754.0
2020-10-05 11:00:00,378.23,378.94,377.8,378.38,22404.0,360.255,360.9313,359.8454,360.3979,22404.0
2020-10-05 11:30:00,378.46,379.24,377.32,379.24,35382.0,360.4741,361.217,359.3882,361.217,35382.0
2020-10-05 12:00:00,379.17,380.17,378.82,379.93,8300.0,361.1503,362.1028,360.817,361.8742,8300.0
2020-10-05 12:30:00,380.02,381.24,379.87,380.78,12144.0,361.9599,363.1219,361.8171,362.6838,12144.0
2020-10-05 13:00:00,380.89,381.49,380.64,381.31,17741.0,362.7886,363.3601,362.5505,363.1886,17741.0
2020-10-05 13:30:00,381.26,381.26,380.01,380.34,9066.0,363.141,363.141,361.9504,362.2647,9066.0
2020-10-05 14:00:00,380.63,381.35,379.96,380.67,15063.0,362.5409,363.2267,361.9028,362.579,15063.0
2020-10-05 14:30:00,380.72,382.29,380.45,382.29,29716.0,362.6267,364.122,362.3695,364.122,29716.0
2020-10-05 15:00:00,382.33,382.33,381.6,382.24,18372.0,364.1601,364.1601,363.4648,364.0744,18372.0
2020-10-05 15:30:00,382.17,382.4,381.43,382.09,48290.0,364.0077,364.2268,363.3029,363.9316,48290.0
2020-10-06 09:30:00,374.2,374.96,372.8,374.02,82786.0,356.4165,357.1404,355.083,356.2451,82786.0
2020-10-06 10:00:00,374.05,377.2,374.05,376.88,59883.0,356.2736,359.2739,356.2736,358.9692,59883.0
2020-10-06 10:30:00,376.82,377.38,375.15,375.23,29015.0,358.912,359.4454,357.3214,357.3976,29015.0
2020-10-06 11:00:00,375.45,376.04,374.26,374.68,21989.0,357.6071,358.1691,356.4737,356.8737,21989.0
2020-10-06 11:30:00,374.54,374.92,373.1,373.77,21100.0,356.7404,357.1023,355.3688,356.0069,21100.0
2020-10-06 12:00:00,373.85,374.63,373.74,374.62,7465.0,356.0831,356.8261,355.9784,356.8166,7465.0
2020-10-06 12:30:00,374.5,375.45,374.49,375.05,14458.0,356.7023,357.6071,356.6927,357.2261,14458.0
2020-10-06 13:00:00,375.13,375.17,374.05,374.87,8705.0,357.3023,357.3404,356.2736,357.0547,8705.0
2020-10-06 13:30:00,374.88,376.15,374.76,376.13,16275.0,357.0642,358.2738,356.9499,358.2548,16275.0
2020-10-06 14:00:00,376.13,376.66,375.68,375.84,21197.0,358.2548,358.7596,357.8262,357.9786,21197.0
2020-10-06 14:30:00,375.89,376.5,370.83,373.14,30115.0,358.0262,358.6072,353.2067,355.4069,30115.0
2020-10-06 15:00:00,372.53,372.54,369.51,372.27,22259.0,354.8259,354.8354,351.9494,354.5782,22259.0
2020-10-06 15:30:00,372.0,372.53,368.56,370.13,72616.0,354.3211,354.8259,351.0446,352.5399,72616.0
2020-10-07 09:30:00,374.25,375.44,373.33,374.1,86381.0,356.4641,357.5976,355.5879,356.3213,86381.0
2020-10-07 10:00:00,374.05,374.49,371.78,372.13,35797.0,356.2736,356.6927,354.1115,354.4449,35797.0
2020-10-07 10:30:00,372.28,373.89,371.63,373.8,29640.0,354.5878,356.1212,353.9687,356.0355,29640.0
2020-10-07 11:00:00,373.81,374.66,373.42,374.22,16836.0,356.045,356.8547,355.6736,356.4356,16836.0
2020-10-07 11:30:00,374.0,375.65,373.85,374.94,19395.0,356.226,357.7976,356.0831,357.1213,19395.0
2020-10-07 12:00:00,374.68,376.07,373.59,373.59,16705.0,356.8737,358.1976,355.8355,355.8355,16705.0
2020-10-07 12:30:00,374.01,374.67,373.84,374.66,11371.0,356.2355,356.8642,356.0736,356.8547,11371.0
2020-10-07 13:00:00,374.87,375.34,374.32,374.32,7722.0,357.0547,357.5023,356.5308,356.5308,7722.0
2020-10-07 13:30:00,374.32,375.0,374.19,374.4,11877.0,356.5308,357.1785,356.407,356.607,11877.0
2020-10-07 14:00:00,374.33,374.99,373.59,374.16,11808.0,356.5403,357.169,355.8355,356.3784,11808.0
2020-10-07 14:30:00,374.38,374.95,373.94,374.69,13068.0,356.588,357.1309,356.1689,356.8832,13068.0
2020-10-07 15:00:00,374.63,375.74,374.29,375.29,17093.0,356.8261,357.8833,356.5022,357.4547,17093.0
2020-10-07 15:30:00,375.52,376.53,375.2,375.81,57686.0,357.6738,358.6358,357.369,357.95,57686.0
2020-10-08 09:30:00,376.47,378.95,376.44,378.44,105581.0,358.5786,360.9408,358.5501,360.455,105581.0
2020-10-08 10:00:00,378.79,379.75,377.79,379.03,70548.0,360.7884,361.7028,359.8359,361.017,70548.0
2020-10-08 10:30:00,378.96,379.89,378.54,378.86,30442.0,360.9503,361.8361,360.5503,360.8551,30442.0
2020-10-08 11:00:00,378.9,380.15,378.9,379.34,26944.0,360.8932,362.0837,360.8932,361.3122,26944.0
2020-10-08 11:30:00,379.21,380.36,377.9,377.9,53272.0,361.1884,362.2838,359.9407,359.9407,53272.0
2020-10-08 12:00:00,378.24,379.05,377.86,378.86,23333.0,360.2645,361.036,359.9026,360.8551,23333.0
2020-10-08 12:30:00,378.87,379.91,378.66,379.81,15846.0,360.8646,361.8552,360.6646,361.7599,15846.0
2020-10-08 13:00:00,379.9,380.0,379.15,379.88,11337.0,361.8456,361.9409,361.1313,361.8266,11337.0
2020-10-08 13:30:00,379.47,379.82,379.0,379.0,5980.0,361.4361,361.7694,360.9884,360.9884,5980.0
2020-10-08 14:00:00,379.15,379.95,379.1,379.95,15431.0,361.1313,361.8933,361.0836,361.8933,15431.0
2020-10-08 14:30:00,379.87,380.02,379.32,379.42,21783.0,361.8171,361.9599,361.2932,361.3884,21783.0
2020-10-08 15:00:00,379.34,379.94,379.14,379.41,26643.0,361.3122,361.8837,361.1217,361.3789,26643.0
2020-10-08 15:30:00,379.5,380.95,379.34,380.89,62653.0,361.4646,362.8457,361.3122,362.7886,62653.0
2020-10-09 09:30:00,385.49,389.11,385.49,386.75,78626.0,367.17,370.6179,367.17,368.3701,78626.0
2020-10-09 10:00:00,386.91,387.82,386.64,387.48,22319.0,368.5225,369.3892,368.2653,369.0654,22319.0
2020-10-09 10:30:00,387.53,388.09,387.28,387.81,21867.0,369.113,369.6464,368.8749,369.3797,21867.0
2020-10-09 11:00:00,387.95,388.77,387.49,387.82,21530.0,369.5131,370.2941,369.0749,369.3892,21530.0
2020-10-09 11:30:00,387.67,388.64,387.64,388.48,15292.0,369.2464,370.1703,369.2178,370.0179,15292.0
2020-10-09 12:00:00,388.53,389.6,388.49,388.54,13555.0,370.0655,371.0846,370.0274,370.075,13555.0
2020-10-09 12:30:00,388.3,389.6,388.3,389.16,12132.0,369.8464,371.0846,369.8464,370.6656,12132.0
2020-10-09 13:00:00,389.3,389.98,389.17,389.38,10362.0,370.7989,371.4466,370.6751,370.8751,10362.0
2020-10-09 13:30:00,389.38,389.82,389.14,389.38,9178.0,370.8751,371.2942,370.6465,370.8751,9178.0
2020-10-09 14:00:00,389.52,389.59,388.11,388.41,14556.0,371.0084,371.0751,369.6655,369.9512,14556.0
2020-10-09 14:30:00,388.29,388.9,387.83,388.81,12050.0,369.8369,370.4179,369.3988,370.3322,12050.0
2020-10-09 15:00:00,388.62,389.14,388.39,388.98,13615.0,370.1512,370.6465,369.9321,370.4941,13615.0
2020-10-09 15:30:00,388.94,389.42,388.36,389.39,50696.0,370.456,370.9132,369.9036,370.8846,50696.0
2020-10-12 09:30:00,395.66,398.76,395.43,397.52,100468.0,376.8566,379.8093,376.6376,378.6283,100468.0
2020-10-12 10:00:00,397.62,397.92,397.09,397.16,32948.0,378.7235,379.0092,378.2187,378.2854,32948.0
2020-10-12 10:30:00,397.28,397.67,396.55,397.67,28224.0,378.3997,378.7711,377.7044,378.7711,28224.0
2020-10-12 11:00:00,397.86,399.28,397.76,398.69,30688.0,378.9521,380.3046,378.8568,379.7427,30688.0
2020-10-12 11:30:00,398.47,398.48,396.55,397.05,29427.0,379.5331,379.5426,377.7044,378.1806,29427.0
2020-10-12 12:00:00,397.33,399.23,397.02,399.04,35694.0,378.4473,380.257,378.152,380.076,35694.0
2020-10-12 12:30:00,399.27,399.77,398.34,398.95,26859.0,380.2951,380.7713,379.4093,379.9903,26859.0
2020-10-12 13:00:00,398.86,399.8,398.36,399.56,21284.0,379.9046,380.7999,379.4283,380.5713,21284.0
2020-10-12 13:30:00,399.8,400.14,399.17,399.33,31708.0,380.7999,381.1237,380.1998,380.3522,31708.0
2020-10-12 14:00:00,399.28,400.84,399.28,400.63,23871.0,380.3046,381.7905,380.3046,381.5905,23871.0
2020-10-12 14:30:00,400.66,401.0,398.83,399.26,26638.0,381.619,381.9429,379.876,380.2856,26638.0
2020-10-12 15:00:00,399.17,399.76,398.27,398.99,26718.0,380.1998,380.7618,379.3426,380.0284,26718.0
2020-10-12 15:30:00,399.1,399.41,397.35,399.04,79214.0,380.1332,380.4284,378.4663,380.076,79214.0
2020-10-13 09:30:00,401.38,401.99,398.28,401.75,103024.0,382.3048,382.8858,379.3521,382.6572,103024.0
2020-10-13 10:00:00,401.89,402.27,400.03,402.12,58634.0,382.7906,383.1525,381.019,383.0096,58634.0
2020-10-13 10:30:00,401.85,402.0,399.39,401.71,45300.0,382.7525,382.8953,380.4094,382.6191,45300.0
2020-10-13 11:00:00,401.84,402.85,401.14,402.42,41087.0,382.743,383.705,382.0762,383.2954,41087.0
2020-10-13 11:30:00,402.5,405.54,402.49,404.78,56587.0,383.3716,386.2671,383.3621,385.5432,56587.0
2020-10-13 12:00:00,404.91,405.04,403.47,404.48,41206.0,385.6671,385.7909,384.2955,385.2575,41206.0
2020-10-13 12:30:00,404.43,406.94,404.42,406.87,34527.0,385.2099,387.6006,385.2003,387.5339,34527.0
2020-10-13 13:00:00,407.0,407.09,405.79,406.57,26225.0,387.6577,387.7434,386.5052,387.2482,26225.0
2020-10-13 13:30:00,406.53,406.53,404.6,404.81,35591.0,387.2101,387.2101,385.3718,385.5718,35591.0
2020-10-13 14:00:00,404.58,405.33,403.94,404.71,31746.0,385.3527,386.0671,384.7432,385.4766,31746.0
2020-10-13 14:30:00,404.27,407.46,404.18,407.3,32469.0,385.0575,388.0959,384.9717,387.9435,32469.0
2020-10-13 15:00:00,407.15,409.11,407.11,408.0,41776.0,387.8006,389.6675,387.7625,388.6102,41776.0
2020-10-13 15:30:00,408.13,408.63,405.07,405.13,81578.0,388.734,389.2103,385.8194,385.8766,81578.0
2020-10-14 09:30:00,402.79,406.0,402.5,405.8,134694.0,383.6478,386.7053,383.3716,386.5148,134694.0
2020-10-14 10:00:00,405.74,406.0,401.3,401.95,86172.0,386.4576,386.7053,382.2286,382.8477,86172.0
2020-10-14 10:30:00,401.98,401.98,399.73,400.81,43841.0,382.8763,382.8763,380.7332,381.7619,43841.0
2020-10-14 11:00:00,400.75,401.48,399.76,400.0,47875.0,381.7048,382.4001,380.7618,380.9904,47875.0
2020-10-14 11:30:00,399.81,400.91,397.26,397.29,41643.0,380.8094,381.8571,378.3806,378.4092,41643.0
2020-10-14 12:00:00,397.37,397.83,395.5,396.29,15962.0,378.4854,378.9235,376.7043,377.4567,15962.0
2020-10-14 12:30:00,396.34,398.26,396.19,398.05,15877.0,377.5043,379.3331,377.3615,379.1331,15877.0
2020-10-14 13:00:00,397.52,399.75,397.52,398.93,19419.0,378.6283,380.7523,378.6283,379.9712,19419.0
2020-10-14 13:30:00,399.09,400.07,398.76,399.81,10367.0,380.1236,381.0571,379.8093,380.8094,10367.0
2020-10-14 14:00:00,399.93,400.84,398.03,398.2,24029.0,380.9237,381.7905,379.114,379.2759,24029.0
2020-10-14 14:30:00,398.17,399.38,397.53,399.14,16924.0,379.2474,380.3999,378.6378,380.1713,16924.0
2020-10-14 15:00:00,398.76,399.85,398.13,398.51,42830.0,379.8093,380.8475,379.2093,379.5712,42830.0
2020-10-14 15:30:00,398.5,399.58,397.63,397.76,73244.0,379.5617,380.5904,378.733,378.8568,73244.0
2020-10-15 09:30:00,383.8,386.3,382.81,386.2,119634.0,365.5603,367.9415,364.6173,367.8462,119634.0
2020-10-15 10:00:00,385.8,385.8,381.5,381.87,48359.0,367.4652,367.4652,363.3696,363.722,48359.0
2020-10-15 10:30:00,381.86,383.81,380.72,383.79,42047.0,363.7125,365.5698,362.6267,365.5508,42047.0
2020-10-15 11:00:00,383.81,385.47,382.85,385.0,56583.0,365.5698,367.1509,364.6554,366.7033,56583.0
2020-10-15 11:30:00,385.19,385.91,384.8,385.21,33164.0,366.8842,367.57,366.5128,366.9033,33164.0
2020-10-15 12:00:00,385.21,386.27,385.04,385.3,18618.0,366.9033,367.9129,366.7414,366.989,18618.0
2020-10-15 12:30:00,385.43,386.45,385.03,386.45,16006.0,367.1128,368.0843,366.7318,368.0843,16006.0
2020-10-15 13:00:00,386.59,387.0,385.79,386.51,20520.0,368.2177,368.6082,367.4557,368.1415,20520.0
2020-10-15 13:30:00,386.01,387.15,386.0,387.15,13272.0,367.6653,368.7511,367.6557,368.7511,13272.0
2020-10-15 14:00:00,387.14,387.92,387.0,387.13,13552.0,368.7416,369.4845,368.6082,368.732,13552.0
2020-10-15 14:30:00,387.03,387.22,385.6,386.07,10876.0,368.6368,368.8178,367.2747,367.7224,10876.0
2020-10-15 15:00:00,386.0,387.3,385.81,387.22,23592.0,367.6557,368.894,367.4748,368.8178,23592.0
2020-10-15 15:30:00,387.24,387.45,386.15,386.15,48473.0,368.8368,369.0368,367.7986,367.7986,48473.0
2020-10-16 09:30:00,390.56,391.58,389.27,391.0,102427.0,371.999,372.9705,370.7703,372.4181,102427.0
2020-10-16 10:00:00,391.1,392.37,390.61,392.1,45926.0,372.5134,373.723,372.0466,373.4658,45926.0
2020-10-16 10:30:00,392.28,392.38,389.04,389.13,41047.0,373.6373,373.7325,370.5513,370.637,41047.0
2020-10-16 11:00:00,389.02,389.26,387.01,387.85,28872.0,370.5322,370.7608,368.6177,369.4178,28872.0
2020-10-16 11:30:00,387.94,388.26,386.44,386.89,17517.0,369.5035,369.8083,368.0748,368.5034,17517.0
2020-10-16 12:00:00,386.92,387.59,386.57,387.25,4069.0,368.532,369.1702,368.1986,368.8463,4069.0
2020-10-16 12:30:00,387.35,387.35,385.87,386.82,8563.0,368.9416,368.9416,367.5319,368.4368,8563.0
2020-10-16 13:00:00,386.91,387.85,386.68,387.69,3447.0,368.5225,369.4178,368.3034,369.2654,3447.0
2020-10-16 13:30:00,387.37,388.18,387.37,387.47,5918.0,368.9606,369.7321,368.9606,369.0559,5918.0
2020-10-16 14:00:00,387.96,388.16,387.41,388.06,3010.0,369.5226,369.7131,368.9987,369.6178,3010.0
2020-10-16 14:30:00,388.09,388.63,387.99,388.42,6577.0,369.6464,370.1607,369.5512,369.9607,6577.0
2020-10-16 15:00:00,388.42,388.59,387.5,387.99,10837.0,369.9607,370.1226,369.0844,369.5512,10837.0
2020-10-16 15:30:00,387.83,388.36,386.5,386.91,60970.0,369.3988,369.9036,368.132,368.5225,60970.0
2020-10-19 09:30:00,392.19,392.27,390.19,390.45,46249.0,373.5516,373.6278,371.6466,371.8942,46249.0
2020-10-19 10:00:00,390.2,392.25,390.06,392.25,15480.0,371.6561,373.6087,371.5228,373.6087,15480.0
2020-10-19 10:30:00,392.27,392.27,389.72,390.31,21733.0,373.6278,373.6278,371.1989,371.7609,21733.0
2020-10-19 11:00:00,390.15,391.27,389.41,390.14,13965.0,371.6085,372.6753,370.9037,371.599,13965.0
2020-10-19 11:30:00,390.29,390.29,388.46,388.47,8103.0,371.7419,371.7419,369.9988,370.0083,8103.0
2020-10-19 12:00:00,388.56,388.87,387.78,388.14,4100.0,370.0941,370.3893,369.3511,369.694,4100.0
2020-10-19 12:30:00,388.34,389.04,388.07,388.62,5771.0,369.8845,370.5513,369.6274,370.1512,5771.0
2020-10-19 13:00:00,388.81,389.2,388.21,388.41,4160.0,370.3322,370.7037,369.7607,369.9512,4160.0
2020-10-19 13:30:00,388.47,388.82,386.85,388.42,10512.0,370.0083,370.3417,368.4653,369.9607,10512.0
2020-10-19 14:00:00,388.19,388.55,387.83,388.0,7852.0,369.7417,370.0845,369.3988,369.5607,7852.0
2020-10-19 14:30:00,387.65,387.65,384.81,385.02,10443.0,369.2273,369.2273,366.5223,366.7223,10443.0
2020-10-19 15:00:00,384.83,385.13,383.79,384.5,21074.0,366.5413,366.8271,365.5508,366.227,21074.0
2020-10-19 15:30:00,384.71,385.63,383.82,385.23,36797.0,366.427,367.3033,365.5793,366.9223,36797.0
2020-10-20 09:30:00,386.91,388.53,386.82,388.53,61818.0,368.5225,370.0655,368.4368,370.0655,61818.0
2020-10-20 10:00:00,388.18,389.27,387.77,388.13,20401.0,369.7321,370.7703,369.3416,369.6845,20401.0
2020-10-20 10:30:00,388.31,388.67,386.1,386.69,15445.0,369.856,370.1988,367.751,368.3129,15445.0
2020-10-20 11:00:00,386.1,387.2,385.87,386.28,14751.0,367.751,368.7987,367.5319,367.9224,14751.0
2020-10-20 11:30:00,385.93,386.03,385.0,385.85,3000.0,367.5891,367.6843,366.7033,367.5129,3000.0
2020-10-20 12:00:00,386.25,386.89,385.74,386.05,4483.0,367.8939,368.5034,367.4081,367.7034,4483.0
2020-10-20 12:30:00,386.1,386.98,385.73,386.02,5456.0,367.751,368.5892,367.3986,367.6748,5456.0
2020-10-20 13:00:00,386.25,387.21,386.25,386.95,9056.0,367.8939,368.8082,367.8939,368.5606,9056.0
2020-10-20 13:30:00,386.96,387.88,386.67,386.77,9703.0,368.5701,369.4464,368.2939,368.3891,9703.0
2020-10-20 14:00:00,386.99,387.75,386.09,386.45,13229.0,368.5987,369.3226,367.7415,368.0843,13229.0
2020-10-20 14:30:00,386.42,386.51,385.23,385.41,6654.0,368.0558,368.1415,366.9223,367.0938,6654.0
2020-10-20 15:00:00,385.42,386.07,384.26,385.63,26009.0,367.1033,367.7224,365.9984,367.3033,26009.0
2020-10-20 15:30:00,385.63,386.47,384.6,384.78,28692.0,367.3033,368.1034,366.3223,366.4937,28692.0
2020-10-21 09:30:00,385.65,388.93,385.23,388.84,39908.0,367.3224,370.4465,366.9223,370.3608,39908.0
2020-10-21 10:00:00,389.02,389.29,387.22,388.16,24141.0,370.5322,370.7894,368.8178,369.7131,24141.0
2020-10-21 10:30:00,388.5,388.5,386.25,386.3,18979.0,370.0369,370.0369,367.8939,367.9415,18979.0
2020-10-21 11:00:00,386.24,386.31,384.09,384.18,21875.0,367.8843,367.951,365.8365,365.9222,21875.0
2020-10-21 11:30:00,384.3,386.02,383.88,384.75,16193.0,366.0365,367.6748,365.6365,366.4651,16193.0
2020-10-21 12:00:00,384.65,386.23,384.41,385.04,6565.0,366.3699,367.8748,366.1413,366.7414,6565.0
2020-10-21 12:30:00,384.77,385.12,383.37,383.37,2000.0,366.4842,366.8176,365.1507,365.1507,2000.0
2020-10-21 13:00:00,383.54,384.82,383.46,384.82,4330.0,365.3126,366.5318,365.2364,366.5318,4330.0
2020-10-21 13:30:00,384.81,386.14,384.81,385.63,6070.0,366.5223,367.7891,366.5223,367.3033,6070.0
2020-10-21 14:00:00,385.95,386.97,385.53,386.79,20154.0,367.6081,368.5796,367.2081,368.4082,20154.0
2020-10-21 14:30:00,386.79,387.37,386.42,386.43,6979.0,368.4082,368.9606,368.0558,368.0653,6979.0
2020-10-21 15:00:00,386.67,386.67,385.27,386.09,9869.0,368.2939,368.2939,366.9604,367.7415,9869.0
2020-10-21 15:30:00,386.03,386.18,382.98,382.98,24435.0,367.6843,367.8272,364.7793,364.7793,24435.0
2020-10-22 09:30:00,380.99,382.09,378.28,379.84,61053.0,362.8838,363.9316,360.3026,361.7885,61053.0
2020-10-22 10:00:00,379.94,379.94,377.62,377.92,30600.0,361.8837,361.8837,359.674,359.9597,30600.0
2020-10-22 10:30:00,378.02,378.04,375.69,377.66,29278.0,360.055,360.074,357.8357,359.7121,29278.0
2020-10-22 11:00:00,377.46,379.94,377.42,379.5,26358.0,359.5216,361.8837,359.4835,361.4646,26358.0
2020-10-22 11:30:00,379.05,379.39,378.3,378.97,22840.0,361.036,361.3599,360.3217,360.9598,22840.0
2020-10-22 12:00:00,378.62,378.94,377.55,377.55,5988.0,360.6265,360.9313,359.6073,359.6073,5988.0
2020-10-22 12:30:00,377.78,378.87,377.21,378.66,8657.0,359.8264,360.8646,359.2835,360.6646,8657.0
2020-10-22 13:00:00,378.61,379.67,378.03,379.48,15540.0,360.6169,361.6266,360.0645,361.4456,15540.0
2020-10-22 13:30:00,379.6,380.37,379.25,380.05,8396.0,361.5599,362.2933,361.2265,361.9885,8396.0
2020-10-22 14:00:00,380.11,380.8,379.8,379.8,8998.0,362.0456,362.7029,361.7504,361.7504,8998.0
2020-10-22 14:30:00,379.64,379.99,377.88,378.01,32962.0,361.598,361.9314,359.9216,360.0454,32962.0
2020-10-22 15:00:00,378.11,378.13,375.7,376.96,45474.0,360.1407,360.1597,357.8452,359.0453,45474.0
2020-10-22 15:30:00,376.97,377.71,375.4,375.5,104619.0,359.0549,359.7597,357.5595,357.6547,104619.0
2020-10-23 09:30:00,379.16,379.16,375.39,375.73,102628.0,361.1408,361.1408,357.55,357.8738,102628.0
2020-10-23 10:00:00,375.76,376.04,374.3,375.52,28948.0,357.9024,358.1691,356.5118,357.6738,28948.0
2020-10-23 10:30:00,375.4,376.12,374.47,376.08,21800.0,357.5595,358.2453,356.6737,358.2072,21800.0
2020-10-23 11:00:00,376.03,376.47,374.14,374.49,22613.0,358.1595,358.5786,356.3594,356.6927,22613.0
2020-10-23 11:30:00,374.85,375.39,374.22,375.17,13550.0,357.0356,357.55,356.4356,357.3404,13550.0
2020-10-23 12:00:00,374.92,376.18,374.76,375.85,8666.0,357.1023,358.3024,356.9499,357.9881,8666.0
2020-10-23 12:30:00,375.85,378.29,375.76,377.94,14231.0,357.9881,360.3121,357.9024,359.9788,14231.0
2020-10-23 13:00:00,377.65,378.93,377.65,378.8,7012.0,359.7026,360.9217,359.7026,360.7979,7012.0
2020-10-23 13:30:00,378.58,379.0,378.3,378.64,5703.0,360.5884,360.9884,360.3217,360.6455,5703.0
2020-10-23 14:00:00,378.63,379.56,378.46,379.52,11206.0,360.636,361.5218,360.4741,361.4837,11206.0
2020-10-23 14:30:00,379.54,379.54,378.15,378.19,9092.0,361.5027,361.5027,360.1788,360.2169,9092.0
2020-10-23 15:00:00,378.29,379.25,378.15,378.41,7964.0,360.3121,361.2265,360.1788,360.4264,7964.0
2020-10-23 15:30:00,378.38,378.57,377.44,378.55,44307.0,360.3979,360.5788,359.5025,360.5598,44307.0
2020-10-26 09:30:00,371.34,374.77,371.0,374.36,49927.0,353.6924,356.9594,353.3686,356.5689,49927.0
2020-10-26 10:00:00,374.28,374.88,371.49,371.72,22206.0,356.4927,357.0642,353.8353,354.0544,22206.0
2020-10-26 10:30:00,371.72,371.85,370.74,370.74,33269.0,354.0544,354.1782,353.1209,353.1209,33269.0
2020-10-26 11:00:00,370.61,370.61,367.56,368.86,27646.0,352.9971,352.9971,350.0921,351.3303,27646.0
2020-10-26 11:30:00,368.04,368.75,366.0,366.0,50058.0,350.5493,351.2255,348.6062,348.6062,50058.0
2020-10-26 12:00:00,366.23,367.03,365.76,366.18,43818.0,348.8253,349.5873,348.3776,348.7777,43818.0
2020-10-26 12:30:00,366.06,366.46,364.57,365.05,16106.0,348.6634,349.0444,347.2442,347.7014,16106.0
2020-10-26 13:00:00,365.11,365.89,364.45,364.69,17550.0,347.7585,348.5014,347.1299,347.3585,17550.0
2020-10-26 13:30:00,364.65,365.99,364.0,365.86,10095.0,347.3204,348.5967,346.7013,348.4729,10095.0
2020-10-26 14:00:00,366.02,367.49,365.85,367.42,27721.0,348.6253,350.0254,348.4633,349.9587,27721.0
2020-10-26 14:30:00,367.36,368.27,367.22,368.01,18695.0,349.9016,350.7683,349.7682,350.5207,18695.0
2020-10-26 15:00:00,367.87,368.5,367.27,367.95,38513.0,350.3873,350.9874,349.8159,350.4635,38513.0
2020-10-26 15:30:00,368.12,368.49,366.43,367.48,98959.0,350.6255,350.9779,349.0158,350.0159,98959.0
2020-10-27 09:30:00,368.41,370.54,368.08,368.62,77157.0,350.9017,352.9305,350.5874,351.1017,77157.0
2020-10-27 10:00:00,368.81,369.14,366.98,366.98,33474.0,351.2827,351.597,349.5396,349.5396,33474.0
2020-10-27 10:30:00,366.94,368.58,366.64,367.06,38064.0,349.5015,351.0636,349.2158,349.6158,38064.0
2020-10-27 11:00:00,367.09,368.47,366.72,367.68,37954.0,349.6444,350.9588,349.292,350.2064,37954.0
2020-10-27 11:30:00,367.62,368.14,367.35,367.55,47823.0,350.1492,350.6445,349.8921,350.0825,47823.0
2020-10-27 12:00:00,367.56,368.14,366.82,367.04,15003.0,350.0921,350.6445,349.3872,349.5968,15003.0
2020-10-27 12:30:00,366.78,366.78,365.26,365.39,20333.0,349.3491,349.3491,347.9014,348.0252,20333.0
2020-10-27 13:00:00,365.75,366.44,365.28,366.43,11793.0,348.3681,349.0253,347.9204,349.0158,11793.0
2020-10-27 13:30:00,366.43,366.92,366.09,366.52,24017.0,349.0158,349.4825,348.6919,349.1015,24017.0
2020-10-27 14:00:00,366.67,366.67,365.59,366.25,15913.0,349.2444,349.2444,348.2157,348.8443,15913.0
2020-10-27 14:30:00,366.25,366.25,364.68,364.97,20533.0,348.8443,348.8443,347.3489,347.6252,20533.0
2020-10-27 15:00:00,365.0,366.05,364.46,365.9,35365.0,347.6537,348.6538,347.1394,348.511,35365.0
2020-10-27 15:30:00,365.99,367.47,365.89,366.21,98041.0,348.5967,350.0064,348.5014,348.8062,98041.0
2020-10-28 09:30:00,359.56,362.08,359.08,361.45,98309.0,342.4723,344.8725,342.0151,344.2724,98309.0
2020-10-28 10:00:00,361.16,361.65,358.0,358.53,59730.0,343.9962,344.4629,340.9864,341.4912,59730.0
2020-10-28 10:30:00,358.5,359.42,357.38,358.88,49678.0,341.4626,342.3389,340.3959,341.8246,49678.0
2020-10-28 11:00:00,358.87,360.72,358.23,358.64,61589.0,341.8151,343.5771,341.2055,341.596,61589.0
2020-10-28 11:30:00,358.62,361.89,358.1,361.68,46804.0,341.5769,344.6915,341.0817,344.4915,46804.0
2020-10-28 12:00:00,361.94,363.28,361.28,361.3,25120.0,344.7392,346.0155,344.1105,344.1296,25120.0
2020-10-28 12:30:00,361.33,363.87,361.26,362.27,17569.0,344.1581,346.5774,344.0915,345.0535,17569.0
2020-10-28 13:00:00,362.03,362.41,361.1,362.23,11620.0,344.8249,345.1868,343.9391,345.0154,11620.0
2020-10-28 13:30:00,362.49,364.28,362.25,364.24,11044.0,345.263,346.968,345.0344,346.9299,11044.0
2020-10-28 14:00:00,364.17,364.75,363.27,364.7,20966.0,346.8632,347.4156,346.006,347.368,20966.0
2020-10-28 14:30:00,364.77,364.77,363.11,364.27,13994.0,347.4347,347.4347,345.8536,346.9584,13994.0
2020-10-28 15:00:00,364.47,365.01,363.55,364.52,17305.0,347.1489,347.6633,346.2726,347.1965,17305.0
2020-10-28 15:30:00,364.69,365.07,362.5,362.51,120722.0,347.3585,347.7204,345.2725,345.2821,120722.0
2020-10-29 09:30:00,363.3,367.16,362.22,366.98,66521.0,346.0345,349.7111,345.0059,349.5396,66521.0
2020-10-29 10:00:00,367.07,368.55,366.37,368.07,45977.0,349.6254,351.035,348.9586,350.5778,45977.0
2020-10-29 10:30:00,368.27,369.7,367.31,368.11,32722.0,350.7683,352.1304,349.854,350.6159,32722.0
2020-10-29 11:00:00,368.44,371.05,367.82,370.29,27252.0,350.9303,353.4162,350.3397,352.6923,27252.0
2020-10-29 11:30:00,370.34,370.41,366.43,366.92,30579.0,352.74,352.8066,349.0158,349.4825,30579.0
2020-10-29 12:00:00,366.97,367.55,366.67,367.09,21423.0,349.5301,350.0825,349.2444,349.6444,21423.0
2020-10-29 12:30:00,367.61,370.23,366.73,370.23,20481.0,350.1397,352.6352,349.3015,352.6352,20481.0
2020-10-29 13:00:00,370.33,370.55,369.58,370.42,22724.0,352.7304,352.94,352.0161,352.8162,22724.0
2020-10-29 13:30:00,370.51,370.51,369.57,370.16,11207.0,352.9019,352.9019,352.0066,352.5685,11207.0
2020-10-29 14:00:00,370.37,372.79,370.16,372.66,28005.0,352.7685,355.0735,352.5685,354.9497,28005.0
2020-10-29 14:30:00,373.05,373.5,371.82,372.01,19817.0,355.3212,355.7498,354.1496,354.3306,19817.0
2020-10-29 15:00:00,372.04,372.82,371.5,372.21,26873.0,354.3592,355.1021,353.8448,354.5211,26873.0
2020-10-29 15:30:00,372.55,373.8,370.38,370.86,96266.0,354.8449,356.0355,352.7781,353.2352,96266.0
2020-10-30 09:30:00,363.81,365.27,362.62,364.24,73747.0,346.5203,347.9109,345.3868,346.9299,73747.0
2020-10-30 10:00:00,364.24,365.83,363.29,363.7,37067.0,346.9299,348.4443,346.025,346.4155,37067.0
2020-10-30 10:30:00,363.55,363.89,361.5,361.69,38751.0,346.2726,346.5965,344.3201,344.501,38751.0
2020-10-30 11:00:00,361.61,363.85,361.5,361.67,24038.0,344.4248,346.5584,344.3201,344.482,24038.0
2020-10-30 11:30:00,361.45,362.69,360.88,362.14,33517.0,344.2724,345.4535,343.7295,344.9297,33517.0
2020-10-30 12:00:00,361.99,364.58,361.99,364.43,51954.0,344.7868,347.2537,344.7868,347.1108,51954.0
2020-10-30 12:30:00,364.48,365.29,361.25,361.27,32896.0,347.1584,347.93,344.082,344.101,32896.0
2020-10-30 13:00:00,361.22,362.0,359.75,360.5,18164.0,344.0534,344.7963,342.6532,343.3676,18164.0
2020-10-30 13:30:00,360.53,360.53,359.41,360.0,25672.0,343.3962,343.3962,342.3294,342.8914,25672.0
2020-10-30 14:00:00,359.79,360.55,359.22,359.22,24631.0,342.6913,343.4152,342.1484,342.1484,24631.0
2020-10-30 14:30:00,359.22,360.39,359.21,359.71,20365.0,342.1484,343.2628,342.1389,342.6151,20365.0
2020-10-30 15:00:00,359.83,361.14,359.56,359.82,42670.0,342.7294,343.9772,342.4723,342.7199,42670.0
2020-10-30 15:30:00,359.8,361.63,359.01,361.63,96444.0,342.7009,344.4439,341.9484,344.4439,96444.0
2020-11-02 09:30:00,364.41,368.32,363.38,367.11,98151.0,348.2193,351.9556,347.2351,350.7993,98151.0
2020-11-02 10:00:00,367.35,368.26,365.51,367.49,82609.0,351.0287,351.8982,349.2704,351.1625,82609.0
2020-11-02 10:30:00,367.54,367.65,365.29,366.73,51145.0,351.2102,351.3153,349.0602,350.4362,51145.0
2020-11-02 11:00:00,366.69,367.72,365.64,366.05,66061.0,350.398,351.3822,349.3946,349.7864,66061.0
2020-11-02 11:30:00,365.94,367.27,364.95,366.4,31902.0,349.6813,350.9522,348.7353,350.1209,31902.0
2020-11-02 12:00:00,366.16,366.53,365.41,366.53,8127.0,349.8915,350.2451,349.1749,350.2451,8127.0
2020-11-02 12:30:00,366.44,366.44,363.68,363.83,10262.0,350.1591,350.1591,347.5217,347.6651,10262.0
2020-11-02 13:00:00,363.81,363.96,362.62,363.46,10707.0,347.646,347.7893,346.5088,347.3115,10707.0
2020-11-02 13:30:00,363.37,363.6,361.72,361.87,8760.0,347.2255,347.4453,345.6488,345.7921,8760.0
2020-11-02 14:00:00,362.58,363.38,361.81,362.84,17547.0,346.4706,347.2351,345.7348,346.7191,17547.0
2020-11-02 14:30:00,362.97,363.65,362.69,363.65,32506.0,346.8433,347.4931,346.5757,347.4931,32506.0
2020-11-02 15:00:00,363.84,365.28,363.57,364.54,27722.0,347.6746,349.0506,347.4166,348.3435,27722.0
2020-11-02 15:30:00,364.65,365.16,363.61,364.82,60828.0,348.4486,348.936,347.4548,348.6111,60828.0
2020-11-03 09:30:00,368.21,371.59,367.86,371.46,81692.0,351.8505,355.0803,351.516,354.9561,81692.0
2020-11-03 10:00:00,371.53,375.49,371.44,375.05,34537.0,355.023,358.807,354.937,358.3866,34537.0
2020-11-03 10:30:00,375.36,376.39,373.53,375.49,50236.0,358.6828,359.667,356.9341,358.807,50236.0
2020-11-03 11:00:00,375.73,375.8,373.63,373.63,37491.0,359.0363,359.1032,357.0297,357.0297,37491.0
2020-11-03 11:30:00,373.49,374.75,372.35,372.5,18541.0,356.8959,358.0999,355.8065,355.9499,18541.0
2020-11-03 12:00:00,372.67,373.84,372.41,373.4,11713.0,356.1123,357.2303,355.8639,356.8099,11713.0
2020-11-03 12:30:00,373.5,373.61,372.33,372.37,10243.0,356.9054,357.0105,355.7874,355.8256,10243.0
2020-11-03 13:00:00,372.8,373.19,371.73,371.75,7725.0,356.2365,356.6092,355.2141,355.2332,7725.0
2020-11-03 13:30:00,372.04,372.69,371.15,371.27,17644.0,355.5103,356.1314,354.6598,354.7745,17644.0
2020-11-03 14:00:00,371.43,372.82,371.38,372.33,15692.0,354.9274,356.2556,354.8796,355.7874,15692.0
2020-11-03 14:30:00,372.27,373.48,371.98,373.19,17901.0,355.7301,356.8863,355.453,356.6092,17901.0
2020-11-03 15:00:00,373.19,373.42,372.26,372.81,58750.0,356.6092,356.829,355.7205,356.2461,58750.0
2020-11-03 15:30:00,372.98,373.55,371.46,371.98,167734.0,356.4085,356.9532,354.9561,355.453,167734.0
2020-11-04 09:30:00,373.66,377.17,372.32,377.17,187372.0,357.0583,360.4124,355.7779,360.4124,187372.0
2020-11-04 10:00:00,377.8,380.06,376.72,378.75,83363.0,361.0144,363.174,359.9824,361.9222,83363.0
2020-11-04 10:30:00,378.71,379.51,377.01,378.31,80342.0,361.8839,362.6484,360.2595,361.5017,80342.0
2020-11-04 11:00:00,378.23,379.03,374.95,378.14,91801.0,361.4253,362.1897,358.291,361.3393,91801.0
2020-11-04 11:30:00,378.27,381.84,377.35,381.43,57521.0,361.4635,364.8749,360.5844,364.4831,57521.0
2020-11-04 12:00:00,381.62,384.3,380.42,384.09,66744.0,364.6647,367.2256,363.518,367.0249,66744.0
2020-11-04 12:30:00,384.02,384.65,383.57,384.12,26964.0,366.958,367.56,366.528,367.0536,26964.0
2020-11-04 13:00:00,384.2,384.25,382.57,383.5,22406.0,367.13,367.1778,365.5724,366.4611,22406.0
2020-11-04 13:30:00,383.38,384.37,382.45,384.17,41504.0,366.3465,367.2925,365.4578,367.1014,41504.0
2020-11-04 14:00:00,384.16,384.96,383.56,384.0,61830.0,367.0918,367.8563,366.5185,366.9389,61830.0
2020-11-04 14:30:00,383.74,384.73,382.77,384.61,53341.0,366.6905,367.6365,365.7636,367.5218,53341.0
2020-11-04 15:00:00,384.41,384.95,381.98,382.46,24085.0,367.3307,367.8467,365.0087,365.4673,24085.0
2020-11-04 15:30:00,382.37,384.24,381.98,382.57,111836.0,365.3813,367.1683,365.0087,365.5724,111836.0
2020-11-05 09:30:00,397.2,398.94,396.09,398.5,86025.0,379.5524,381.2151,378.4918,380.7947,86025.0
2020-11-05 10:00:00,398.5,399.68,395.31,395.5,57562.0,380.7947,381.9223,377.7464,377.928,57562.0
2020-11-05 10:30:00,395.49,398.76,395.49,398.55,31309.0,377.9184,381.0431,377.9184,380.8425,31309.0
2020-11-05 11:00:00,398.55,398.55,397.32,397.32,31437.0,380.8425,380.8425,379.6671,379.6671,31437.0
2020-11-05 11:30:00,397.46,397.74,393.46,393.9,39489.0,379.8009,380.0684,375.9786,376.3991,39489.0
2020-11-05 12:00:00,394.0,395.85,393.8,394.0,14892.0,376.4946,378.2624,376.3035,376.4946,14892.0
2020-11-05 12:30:00,394.38,396.0,393.92,395.45,14028.0,376.8577,378.4058,376.4182,377.8802,14028.0
2020-11-05 13:00:00,395.75,396.26,394.84,395.6,11765.0,378.1669,378.6542,377.2973,378.0235,11765.0
2020-11-05 13:30:00,395.77,395.95,394.64,395.81,17305.0,378.186,378.358,377.1062,378.2242,17305.0
2020-11-05 14:00:00,396.0,398.09,396.0,397.91,17080.0,378.4058,380.4029,378.4058,380.2309,17080.0
2020-11-05 14:30:00,397.91,398.26,397.18,398.26,17503.0,380.2309,380.5653,379.5333,380.5653,17503.0
2020-11-05 15:00:00,398.13,398.33,396.69,397.18,22861.0,380.4411,380.6322,379.0651,379.5333,22861.0
2020-11-05 15:30:00,397.31,398.5,396.05,397.96,62286.0,379.6576,380.7947,378.4535,380.2787,62286.0
2020-11-06 09:30:00,402.38,402.46,398.19,399.13,123268.0,384.5023,384.5787,380.4985,381.3967,123268.0
2020-11-06 10:00:00,399.46,403.11,398.8,402.74,61964.0,381.712,385.1999,381.0814,384.8463,61964.0
2020-11-06 10:30:00,402.52,403.37,400.95,401.62,38238.0,384.6361,385.4483,383.1358,383.7761,38238.0
2020-11-06 11:00:00,401.84,402.93,401.34,402.32,25533.0,383.9863,385.0279,383.5085,384.445,25533.0
2020-11-06 11:30:00,402.78,404.22,402.62,403.34,20585.0,384.8845,386.2605,384.7316,385.4196,20585.0
2020-11-06 12:00:00,403.19,403.95,402.54,403.26,12463.0,385.2763,386.0025,384.6552,385.3432,12463.0
2020-11-06 12:30:00,403.5,404.5,402.84,404.5,14008.0,385.5725,386.5281,384.9419,386.5281,14008.0
2020-11-06 13:00:00,404.41,406.15,404.32,406.03,12844.0,386.4421,388.1048,386.3561,387.9901,12844.0
2020-11-06 13:30:00,405.88,406.32,405.63,406.07,8483.0,387.8468,388.2672,387.6079,388.0283,8483.0
2020-11-06 14:00:00,406.07,406.64,405.54,405.71,10968.0,388.0283,388.573,387.5219,387.6843,10968.0
2020-11-06 14:30:00,405.84,406.34,404.91,405.8,18359.0,387.8086,388.2863,386.9199,387.7703,18359.0
2020-11-06 15:00:00,405.67,406.78,404.75,406.54,39933.0,387.6461,388.7068,386.767,388.4775,39933.0
2020-11-06 15:30:00,406.49,407.5,405.79,406.22,47841.0,388.4297,389.3948,387.7608,388.1717,47841.0
2020-11-09 09:30:00,417.04,419.47,414.13,416.59,119877.0,398.5109,400.833,395.7302,398.0809,119877.0
2020-11-09 10:00:00,416.81,420.65,416.56,419.78,60918.0,398.2912,401.9606,398.0523,401.1292,60918.0
2020-11-09 10:30:00,419.99,420.58,415.56,417.49,47731.0,401.3299,401.8937,397.0967,398.941,47731.0
2020-11-09 11:00:00,417.66,418.11,416.0,417.97,83372.0,399.1034,399.5334,397.5172,399.3996,83372.0
2020-11-09 11:30:00,417.54,418.97,416.06,416.16,35518.0,398.9887,400.3552,397.5745,397.67,35518.0
2020-11-09 12:00:00,416.25,417.38,414.63,416.79,26661.0,397.756,398.8358,396.208,398.2721,26661.0
2020-11-09 12:30:00,416.13,416.46,413.78,414.59,30401.0,397.6414,397.9567,395.3958,396.1698,30401.0
2020-11-09 13:00:00,414.99,415.7,412.15,412.33,15046.0,396.552,397.2305,393.8382,394.0102,15046.0
2020-11-09 13:30:00,412.4,412.7,411.06,412.4,11672.0,394.0771,394.3638,392.7966,394.0771,11672.0
2020-11-09 14:00:00,412.53,412.53,410.39,411.09,13860.0,394.2013,394.2013,392.1564,392.8253,13860.0
2020-11-09 14:30:00,410.83,411.96,409.47,411.74,22949.0,392.5769,393.6567,391.2773,393.4464,22949.0
2020-11-09 15:00:00,411.47,413.12,410.2,410.23,17364.0,393.1884,394.7651,391.9748,392.0035,17364.0
2020-11-09 15:30:00,410.44,411.23,406.32,406.48,96964.0,392.2042,392.9591,388.2672,388.4201,96964.0
2020-11-10 09:30:00,409.22,410.11,405.52,408.24,103959.0,391.0384,391.8888,387.5028,390.1019,103959.0
2020-11-10 10:00:00,408.02,409.52,401.43,401.6,64237.0,389.8917,391.3251,383.5945,383.7569,64237.0
2020-11-10 10:30:00,401.45,402.78,400.45,402.15,36827.0,383.6136,384.8845,382.658,384.2825,36827.0
2020-11-10 11:00:00,402.29,404.6,402.29,404.59,36792.0,384.4163,386.6237,384.4163,386.6141,36792.0
2020-11-10 11:30:00,404.58,405.64,402.58,404.32,30799.0,386.6045,387.6174,384.6934,386.3561,30799.0
2020-11-10 12:00:00,404.0,406.09,404.0,404.36,19974.0,386.0503,388.0475,386.0503,386.3943,19974.0
2020-11-10 12:30:00,404.25,405.01,403.54,404.15,16134.0,386.2892,387.0154,385.6108,386.1937,16134.0
2020-11-10 13:00:00,404.18,404.72,401.33,401.69,10903.0,386.2223,386.7383,383.4989,383.8429,10903.0
2020-11-10 13:30:00,401.61,402.97,400.51,402.95,19151.0,383.7665,385.0661,382.7154,385.047,19151.0
2020-11-10 14:00:00,402.98,404.1,400.89,400.89,23602.0,385.0756,386.1459,383.0785,383.0785,23602.0
2020-11-10 14:30:00,401.34,403.3,401.34,402.12,10733.0,383.5085,385.3814,383.5085,384.2538,10733.0
2020-11-10 15:00:00,402.11,402.28,400.07,401.38,31766.0,384.2443,384.4067,382.2949,383.5467,31766.0
2020-11-10 15:30:00,401.38,401.53,397.98,399.3,98319.0,383.5467,383.6901,380.2978,381.5591,98319.0
2020-11-11 09:30:00,407.4,411.36,407.28,408.42,101353.0,389.2993,393.0833,389.1846,390.2739,101353.0
2020-11-11 10:00:00,408.31,411.2,407.67,411.17,41945.0,390.1688,392.9304,389.5573,392.9018,41945.0
2020-11-11 10:30:00,411.45,411.76,410.01,410.99,41102.0,393.1693,393.4655,391.7933,392.7297,41102.0
2020-11-11 11:00:00,410.95,413.47,410.44,413.24,53281.0,392.6915,395.0996,392.2042,394.8798,53281.0
2020-11-11 11:30:00,413.51,414.27,412.11,414.18,29394.0,395.1378,395.864,393.8,395.778,29394.0
2020-11-11 12:00:00,414.08,414.77,413.7,414.77,19952.0,395.6825,396.3418,395.3193,396.3418,19952.0
2020-11-11 12:30:00,414.68,416.18,414.55,415.57,30029.0,396.2558,397.6892,396.1316,397.1063,30029.0
2020-11-11 13:00:00,415.24,415.66,414.74,415.03,12375.0,396.7909,397.1923,396.3131,396.5903,12375.0
2020-11-11 13:30:00,415.19,416.29,415.07,415.5,16889.0,396.7431,397.7943,396.6285,397.0394,16889.0
2020-11-11 14:00:00,415.42,416.58,415.39,415.5,8833.0,396.9629,398.0714,396.9343,397.0394,8833.0
2020-11-11 14:30:00,415.37,416.22,414.9,415.57,21299.0,396.9151,397.7274,396.466,397.1063,21299.0
2020-11-11 15:00:00,415.88,418.01,415.88,417.37,51455.0,397.4025,399.4379,397.4025,398.8263,51455.0
2020-11-11 15:30:00,417.37,418.64,416.58,417.65,127557.0,398.8263,400.0399,398.0714,399.0938,127557.0
2020-11-12 09:30:00,419.25,421.18,418.61,418.65,88166.0,400.6228,402.467,400.0112,400.0494,88166.0
2020-11-12 10:00:00,418.78,419.52,417.75,418.23,33948.0,400.1736,400.8808,399.1894,399.6481,33948.0
2020-11-12 10:30:00,418.58,419.32,418.1,418.2,21224.0,399.9825,400.6896,399.5239,399.6194,21224.0
2020-11-12 11:00:00,418.6,418.96,417.28,418.75,17736.0,400.0016,400.3456,398.7403,400.145,17736.0
2020-11-12 11:30:00,418.9,418.9,416.74,417.3,12031.0,400.2883,400.2883,398.2243,398.7594,12031.0
2020-11-12 12:00:00,417.4,417.53,415.11,415.38,5524.0,398.855,398.9792,396.6667,396.9247,5524.0
2020-11-12 12:30:00,415.8,416.17,414.05,414.58,4407.0,397.326,397.6796,395.6538,396.1602,4407.0
2020-11-12 13:00:00,414.57,415.65,414.44,414.59,31469.0,396.1507,397.1827,396.0265,396.1698,31469.0
2020-11-12 13:30:00,414.19,415.92,413.84,415.78,10748.0,395.7876,397.4407,395.4531,397.3069,10748.0
2020-11-12 14:00:00,415.61,415.97,414.18,414.5,6846.0,397.1445,397.4885,395.778,396.0838,6846.0
2020-11-12 14:30:00,414.29,414.75,412.81,412.81,24530.0,395.8831,396.3227,394.4689,394.4689,24530.0
2020-11-12 15:00:00,413.47,414.06,412.71,413.33,14874.0,395.0996,395.6634,394.3733,394.9658,14874.0
2020-11-12 15:30:00,413.17,413.58,412.01,412.66,58487.0,394.8129,395.2047,393.7044,394.3256,58487.0
2020-11-13 09:30:00,419.57,421.38,418.25,420.71,58881.0,400.9285,402.6581,399.6672,402.0179,58881.0
2020-11-13 10:00:00,420.67,421.08,418.85,420.37,24775.0,401.9797,402.3715,400.2405,401.693,24775.0
2020-11-13 10:30:00,420.0,420.2,417.63,418.09,18333.0,401.3394,401.5306,399.0747,399.5143,18333.0
2020-11-13 11:00:00,418.15,419.91,418.15,418.32,26898.0,399.5716,401.2534,399.5716,399.7341,26898.0
2020-11-13 11:30:00,418.15,419.0,416.53,419.0,11690.0,399.5716,400.3839,398.0236,400.3839,11690.0
2020-11-13 12:00:00,418.97,419.15,417.99,418.38,6446.0,400.3552,400.5272,399.4187,399.7914,6446.0
2020-11-13 12:30:00,418.19,418.93,417.77,417.77,8858.0,399.6099,400.317,399.2085,399.2085,8858.0
2020-11-13 13:00:00,417.76,418.64,417.57,417.58,7896.0,399.199,400.0399,399.0174,399.027,7896.0
2020-11-13 13:30:00,417.35,417.35,416.38,416.94,9599.0,398.8072,398.8072,397.8803,398.4154,9599.0
2020-11-13 14:00:00,417.07,417.92,416.87,417.27,4985.0,398.5396,399.3519,398.3485,398.7307,4985.0
2020-11-13 14:30:00,417.86,418.35,417.05,418.0,6645.0,399.2945,399.7627,398.5205,399.4283,6645.0
2020-11-13 15:00:00,417.97,418.3,417.59,417.88,3950.0,399.3996,399.715,399.0365,399.3136,3950.0
2020-11-13 15:30:00,417.64,419.74,417.64,419.48,33098.0,399.0843,401.091,399.0843,400.8425,33098.0
2020-11-16 09:30:00,419.84,423.06,419.63,422.61,59866.0,401.1865,404.2635,400.9859,403.8335,59866.0
2020-11-16 10:00:00,422.5,425.32,422.29,425.24,29367.0,403.7284,406.4231,403.5277,406.3466,29367.0
2020-11-16 10:30:00,425.38,426.24,424.43,425.87,23381.0,406.4804,407.3022,405.5726,406.9486,23381.0
2020-11-16 11:00:00,426.0,426.17,424.7,424.8,17080.0,407.0729,407.2353,405.8306,405.9262,17080.0
2020-11-16 11:30:00,424.67,425.55,423.54,425.2,45408.0,405.8019,406.6429,404.7222,406.3084,45408.0
2020-11-16 12:00:00,425.19,425.19,422.69,423.01,7820.0,406.2988,406.2988,403.9099,404.2157,7820.0
2020-11-16 12:30:00,423.0,423.94,422.95,423.62,7432.0,404.2061,405.1044,404.1584,404.7986,7432.0
2020-11-16 13:00:00,423.28,423.73,422.9,423.08,7507.0,404.4737,404.9037,404.1106,404.2826,7507.0
2020-11-16 13:30:00,423.09,423.7,422.84,423.26,9915.0,404.2921,404.875,404.0533,404.4546,9915.0
2020-11-16 14:00:00,423.43,425.22,423.0,425.04,15082.0,404.617,406.3275,404.2061,406.1555,15082.0
2020-11-16 14:30:00,424.89,425.27,424.69,424.76,16311.0,406.0122,406.3753,405.8211,405.888,16311.0
2020-11-16 15:00:00,424.64,425.23,424.2,424.87,11006.0,405.7733,406.3371,405.3528,405.9931,11006.0
2020-11-16 15:30:00,425.0,426.65,424.6,426.65,60155.0,406.1173,407.694,405.7351,407.694,60155.0
2020-11-17 09:30:00,424.92,425.96,422.24,422.25,56781.0,406.0408,407.0346,403.4799,403.4895,56781.0
2020-11-17 10:00:00,422.25,425.42,422.25,425.32,22192.0,403.4895,406.5186,403.4895,406.4231,22192.0
2020-11-17 10:30:00,425.27,427.45,425.15,427.0,24937.0,406.3753,408.4584,406.2606,408.0284,24937.0
2020-11-17 11:00:00,426.85,427.13,425.29,425.81,25896.0,407.8851,408.1527,406.3944,406.8913,25896.0
2020-11-17 11:30:00,425.54,426.76,425.36,426.76,17784.0,406.6333,407.7991,406.4613,407.7991,17784.0
2020-11-17 12:00:00,426.63,426.8,426.07,426.21,5148.0,407.6749,407.8373,407.1397,407.2735,5148.0
2020-11-17 12:30:00,426.35,426.42,425.64,426.22,7352.0,407.4073,407.4742,406.7289,407.2831,7352.0
2020-11-17 13:00:00,426.93,427.0,426.35,426.92,5308.0,407.9615,408.0284,407.4073,407.952,5308.0
2020-11-17 13:30:00,426.99,426.99,426.1,426.95,17608.0,408.0189,408.0189,407.1684,407.9806,17608.0
2020-11-17 14:00:00,426.95,427.32,426.37,426.37,12780.0,407.9806,408.3342,407.4264,407.4264,12780.0
2020-11-17 14:30:00,426.66,427.43,426.65,426.98,9943.0,407.7035,408.4393,407.694,408.0093,9943.0
2020-11-17 15:00:00,426.81,426.88,424.7,425.52,14695.0,407.8469,407.9138,405.8306,406.6142,14695.0
2020-11-17 15:30:00,425.41,426.77,425.13,426.28,34710.0,406.5091,407.8086,406.2415,407.3404,34710.0
2020-11-18 09:30:00,424.02,425.17,421.73,421.75,65471.0,405.1808,406.2797,402.9926,403.0117,65471.0
2020-11-18 10:00:00,421.8,422.81,421.02,422.63,38268.0,403.0595,404.0246,402.3141,403.8526,38268.0
2020-11-18 10:30:00,422.58,424.3,422.03,423.73,28101.0,403.8048,405.4484,403.2792,404.9037,28101.0
2020-11-18 11:00:00,423.91,424.53,423.48,424.4,32590.0,405.0757,405.6682,404.6648,405.5439,32590.0
2020-11-18 11:30:00,424.6,426.24,424.15,426.24,20347.0,405.7351,407.3022,405.3051,407.3022,20347.0
2020-11-18 12:00:00,426.04,426.83,426.04,426.2,11950.0,407.1111,407.866,407.1111,407.264,11950.0
2020-11-18 12:30:00,426.49,426.94,425.94,426.25,10359.0,407.5411,407.9711,407.0155,407.3117,10359.0
2020-11-18 13:00:00,426.17,426.65,425.65,425.77,14668.0,407.2353,407.694,406.7384,406.8531,14668.0
2020-11-18 13:30:00,425.98,425.98,424.27,425.03,13161.0,407.0537,407.0537,405.4197,406.146,13161.0
2020-11-18 14:00:00,425.05,425.32,424.55,424.91,15084.0,406.1651,406.4231,405.6873,406.0313,15084.0
2020-11-18 14:30:00,424.8,426.65,424.8,426.55,18646.0,405.9262,407.694,405.9262,407.5984,18646.0
2020-11-18 15:00:00,426.45,427.36,426.23,426.65,16612.0,407.5029,408.3724,407.2926,407.694,16612.0
2020-11-18 15:30:00,426.68,426.78,423.38,423.39,53489.0,407.7226,407.8182,404.5693,404.5788,53489.0
2020-11-19 09:30:00,417.31,421.22,416.87,421.06,76932.0,398.769,402.5052,398.3485,402.3523,76932.0
2020-11-19 10:00:00,421.17,421.38,420.1,420.15,33567.0,402.4575,402.6581,401.435,401.4828,33567.0
2020-11-19 10:30:00,420.45,422.64,420.22,422.48,24207.0,401.7694,403.8621,401.5497,403.7093,24207.0
2020-11-19 11:00:00,422.37,422.44,420.63,420.67,74265.0,403.6041,403.671,401.9414,401.9797,74265.0
2020-11-19 11:30:00,420.94,421.79,420.36,421.26,18789.0,402.2377,403.0499,401.6834,402.5435,18789.0
2020-11-19 12:00:00,421.44,422.32,421.27,421.54,7981.0,402.7155,403.5564,402.553,402.811,7981.0
2020-11-19 12:30:00,421.62,422.07,420.01,420.17,7953.0,402.8875,403.3175,401.349,401.5019,7953.0
2020-11-19 13:00:00,420.65,421.45,420.21,421.44,9074.0,401.9606,402.725,401.5401,402.7155,9074.0
2020-11-19 13:30:00,421.44,421.69,421.05,421.69,8411.0,402.7155,402.9543,402.3428,402.9543,8411.0
2020-11-19 14:00:00,421.5,422.03,421.35,421.68,6706.0,402.7728,403.2792,402.6295,402.9448,6706.0
2020-11-19 14:30:00,421.94,422.95,421.78,422.84,10264.0,403.1932,404.1584,403.0404,404.0533,10264.0
2020-11-19 15:00:00,422.84,422.88,421.44,422.4,41576.0,404.0533,404.0915,402.7155,403.6328,41576.0
2020-11-19 15:30:00,422.44,423.38,421.49,423.36,95135.0,403.671,404.5693,402.7632,404.5502,95135.0
2020-11-20 09:30:00,423.64,425.26,423.62,425.04,64591.0,404.8177,406.3657,404.7986,406.1555,64591.0
2020-11-20 10:00:00,425.21,426.55,424.83,425.9,47974.0,406.318,407.5984,405.9548,406.9773,47974.0
2020-11-20 10:30:00,425.68,426.5,425.3,425.99,17415.0,406.7671,407.5506,406.404,407.0633,17415.0
2020-11-20 11:00:00,425.93,427.83,425.81,427.53,21409.0,407.006,408.8216,406.8913,408.5349,21409.0
2020-11-20 11:30:00,427.36,428.4,426.7,427.27,39526.0,408.3724,409.3662,407.7418,408.2864,39526.0
2020-11-20 12:00:00,427.19,427.84,427.05,427.79,4755.0,408.21,408.8311,408.0762,408.7833,4755.0
2020-11-20 12:30:00,428.14,428.39,427.31,427.86,4245.0,409.1178,409.3567,408.3247,408.8502,4245.0
2020-11-20 13:00:00,427.99,428.16,427.02,428.03,4520.0,408.9744,409.1369,408.0475,409.0127,4520.0
2020-11-20 13:30:00,427.71,428.29,427.57,428.06,8505.0,408.7069,409.2611,408.5731,409.0413,8505.0
2020-11-20 14:00:00,428.06,428.06,427.18,427.49,14471.0,409.0413,409.0413,408.2004,408.4967,14471.0
2020-11-20 14:30:00,427.33,427.43,426.4,426.67,5573.0,408.3438,408.4393,407.4551,407.7131,5573.0
2020-11-20 15:00:00,426.82,426.82,425.36,425.9,9984.0,407.8564,407.8564,406.4613,406.9773,9984.0
2020-11-20 15:30:00,425.98,426.36,423.51,423.83,28465.0,407.0537,407.4169,404.6935,404.9993,28465.0
2020-11-23 09:30:00,427.99,429.64,427.4,427.92,83284.0,408.9744,410.5511,408.4107,408.9076,83284.0
2020-11-23 10:00:00,427.8,427.8,424.48,424.57,35728.0,408.7929,408.7929,405.6204,405.7064,35728.0
2020-11-23 10:30:00,424.63,425.99,424.5,425.72,12026.0,405.7637,407.0633,405.6395,406.8053,12026.0
2020-11-23 11:00:00,425.65,426.12,422.77,423.06,29333.0,406.7384,407.1875,403.9864,404.2635,29333.0
2020-11-23 11:30:00,423.18,424.74,421.95,424.52,21034.0,404.3781,405.8688,403.2028,405.6586,21034.0
2020-11-23 12:00:00,424.35,424.47,423.6,424.44,4281.0,405.4962,405.6108,404.7795,405.5822,4281.0
2020-11-23 12:30:00,424.41,424.89,424.34,424.79,8105.0,405.5535,406.0122,405.4866,405.9166,8105.0
2020-11-23 13:00:00,424.86,425.86,424.85,425.86,19957.0,405.9835,406.9391,405.974,406.9391,19957.0
2020-11-23 13:30:00,425.8,426.22,425.45,425.59,8548.0,406.8817,407.2831,406.5473,406.6811,8548.0
2020-11-23 14:00:00,425.71,425.71,424.54,424.9,11927.0,406.7957,406.7957,405.6777,406.0217,11927.0
2020-11-23 14:30:00,425.1,426.31,424.51,426.3,48109.0,406.2128,407.3691,405.6491,407.3595,48109.0
2020-11-23 15:00:00,426.76,427.68,426.5,426.85,9289.0,407.7991,408.6782,407.5506,407.8851,9289.0
2020-11-23 15:30:00,426.69,427.22,426.0,427.06,32926.0,407.7322,408.2387,407.0729,408.0858,32926.0
2020-11-24 09:30:00,425.42,427.2,423.7,424.84,65168.0,406.5186,408.2195,404.875,405.9644,65168.0
2020-11-24 10:00:00,424.93,426.11,424.25,425.11,41443.0,406.0504,407.178,405.4006,406.2224,41443.0
2020-11-24 10:30:00,425.15,426.61,424.1,426.57,40904.0,406.2606,407.6558,405.2573,407.6175,40904.0
2020-11-24 11:00:00,426.56,426.79,425.84,426.23,17918.0,407.608,407.8278,406.92,407.2926,17918.0
2020-11-24 11:30:00,426.21,426.98,425.71,425.84,15567.0,407.2735,408.0093,406.7957,406.92,15567.0
2020-11-24 12:00:00,425.99,426.16,425.26,426.08,17099.0,407.0633,407.2257,406.3657,407.1493,17099.0
2020-11-24 12:30:00,425.82,426.45,425.39,426.44,9446.0,406.9009,407.5029,406.49,407.4933,9446.0
2020-11-24 13:00:00,426.47,426.77,426.45,426.5,5426.0,407.522,407.8086,407.5029,407.5506,5426.0
2020-11-24 13:30:00,426.75,427.49,426.65,427.39,7757.0,407.7895,408.4967,407.694,408.4011,7757.0
2020-11-24 14:00:00,427.61,427.61,425.69,425.69,9787.0,408.6113,408.6113,406.7766,406.7766,9787.0
2020-11-24 14:30:00,425.75,426.25,424.96,425.95,31601.0,406.834,407.3117,406.0791,407.0251,31601.0
2020-11-24 15:00:00,425.39,425.89,424.43,424.44,28480.0,406.49,406.9677,405.5726,405.5822,28480.0
2020-11-24 15:30:00,424.44,424.76,423.02,424.76,79475.0,405.5822,405.888,404.2253,405.888,79475.0
2020-11-25 09:30:00,423.26,424.68,422.41,422.49,41969.0,404.4546,405.8115,403.6424,403.7188,41969.0
2020-11-25 10:00:00,422.11,422.78,420.75,422.07,19101.0,403.3557,403.9959,402.0561,403.3175,19101.0
2020-11-25 10:30:00,422.19,423.52,421.81,422.63,14653.0,403.4321,404.703,403.069,403.8526,14653.0
2020-11-25 11:00:00,422.69,423.87,422.42,423.47,18678.0,403.9099,405.0375,403.6519,404.6553,18678.0
2020-11-25 11:30:00,423.39,423.39,422.58,423.36,6116.0,404.5788,404.5788,403.8048,404.5502,6116.0
2020-11-25 12:00:00,422.86,422.92,421.74,421.8,8748.0,404.0724,404.1297,403.0021,403.0595,8748.0
2020-11-25 12:30:00,421.88,422.96,421.6,422.96,5718.0,403.1359,404.1679,402.8683,404.1679,5718.0
2020-11-25 13:00:00,423.0,423.24,422.62,422.62,1504.0,404.2061,404.4355,403.843,403.843,1504.0
2020-11-25 13:30:00,422.63,422.69,421.88,422.44,7416.0,403.8526,403.9099,403.1359,403.671,7416.0
2020-11-25 14:00:00,422.58,423.19,422.28,423.18,2306.0,403.8048,404.3877,403.5181,404.3781,2306.0
2020-11-25 14:30:00,423.16,423.91,422.93,423.61,5590.0,404.359,405.0757,404.1393,404.789,5590.0
2020-11-25 15:00:00,423.73,423.75,422.94,423.7,12116.0,404.9037,404.9228,404.1488,404.875,12116.0
2020-11-25 15:30:00,423.59,423.73,422.87,423.26,30922.0,404.7699,404.9037,404.0819,404.4546,30922.0
2020-11-27 09:30:00,429.39,433.7,428.78,433.25,77307.0,410.3122,414.4307,409.7293,414.0007,77307.0
2020-11-27 10:00:00,433.3,435.95,432.99,435.54,40723.0,414.0485,416.5808,413.7523,416.189,40723.0
2020-11-27 10:30:00,435.71,436.75,435.28,435.48,44783.0,416.3514,417.3452,415.9405,416.1317,44783.0
2020-11-27 11:00:00,435.45,438.02,435.16,437.87,25680.0,416.103,418.5588,415.8259,418.4155,25680.0
2020-11-27 11:30:00,438.14,438.72,436.02,436.97,28287.0,418.6735,419.2277,416.6477,417.5555,28287.0
2020-11-27 12:00:00,436.97,438.28,436.97,437.37,15604.0,417.5555,418.8073,417.5555,417.9377,15604.0
2020-11-27 12:30:00,437.3,437.75,436.31,437.75,28003.0,417.8708,418.3008,416.9248,418.3008,28003.0
2020-11-30 09:30:00,440.59,441.29,437.17,438.9,84988.0,421.0146,421.6835,417.7466,419.3997,84988.0
2020-11-30 10:00:00,439.07,439.11,437.47,437.63,35110.0,419.5622,419.6004,418.0332,418.1861,35110.0
2020-11-30 10:30:00,437.25,437.34,434.32,436.22,34927.0,417.823,417.909,415.0232,416.8388,34927.0
2020-11-30 11:00:00,436.1,437.06,434.62,434.62,24525.0,416.7241,417.6415,415.3099,415.3099,24525.0
2020-11-30 11:30:00,434.81,435.83,433.67,435.33,16139.0,415.4914,416.4661,414.4021,415.9883,16139.0
2020-11-30 12:00:00,435.58,436.86,434.87,436.3,4624.0,416.2272,417.4503,415.5488,416.9152,4624.0
2020-11-30 12:30:00,436.68,436.74,435.87,436.74,4794.0,417.2783,417.3357,416.5043,417.3357,4794.0
2020-11-30 13:00:00,436.73,437.32,436.25,436.54,7350.0,417.3261,417.8899,416.8675,417.1446,7350.0
2020-11-30 13:30:00,436.52,437.2,436.26,436.66,10995.0,417.1255,417.7752,416.877,417.2592,10995.0
2020-11-30 14:00:00,436.9,437.63,436.37,437.32,5109.0,417.4886,418.1861,416.9821,417.8899,5109.0
2020-11-30 14:30:00,437.23,438.23,437.12,438.23,3911.0,417.8039,418.7595,417.6988,418.7595,3911.0
2020-11-30 15:00:00,438.18,438.34,436.99,436.99,13532.0,418.7117,418.8646,417.5746,417.5746,13532.0
2020-11-30 15:30:00,437.11,438.11,436.72,437.6,40187.0,417.6892,418.6448,417.3166,418.1575,40187.0
2020-12-01 09:30:00,447.1,447.27,444.48,445.34,73224.0,427.2354,427.3978,424.7318,425.5536,73224.0
2020-12-01 10:00:00,445.3,447.94,445.27,447.46,51864.0,425.5154,428.0381,425.4867,427.5794,51864.0
2020-12-01 10:30:00,447.6,448.29,445.87,448.21,32981.0,427.7132,428.3725,426.06,428.2961,32981.0
2020-12-01 11:00:00,448.26,450.3,448.2,450.26,37726.0,428.3438,430.2932,428.2865,430.255,37726.0
2020-12-01 11:30:00,450.48,450.85,449.14,450.2,27532.0,430.4652,430.8188,429.1847,430.1977,27532.0
2020-12-01 12:00:00,449.99,451.18,449.9,451.18,13109.0,429.997,431.1341,429.911,431.1341,13109.0
2020-12-01 12:30:00,450.97,451.73,450.09,450.31,16861.0,430.9334,431.6597,430.0925,430.3028,16861.0
2020-12-01 13:00:00,450.08,450.39,449.05,449.73,31744.0,430.083,430.3792,429.0987,429.7485,31744.0
2020-12-01 13:30:00,449.75,450.54,449.42,450.54,15336.0,429.7676,430.5225,429.4523,430.5225,15336.0
2020-12-01 14:00:00,450.31,450.52,449.47,449.6,6716.0,430.3028,430.5034,429.5001,429.6243,6716.0
2020-12-01 14:30:00,449.58,450.25,449.21,449.88,21585.0,429.6052,430.2454,429.2516,429.8919,21585.0
2020-12-01 15:00:00,449.48,449.49,448.3,448.88,29761.0,429.5096,429.5192,428.3821,428.9363,29761.0
2020-12-01 15:30:00,448.91,449.86,448.38,449.24,73343.0,428.965,429.8728,428.4585,429.2803,73343.0
2020-12-02 09:30:00,447.67,447.68,444.26,446.23,67848.0,427.7801,427.7896,424.5216,426.404,67848.0
2020-12-02 10:00:00,446.28,447.21,445.58,447.11,48296.0,426.4518,427.3405,425.7829,427.2449,48296.0
2020-12-02 10:30:00,446.96,448.55,446.96,447.5,26466.0,427.1016,428.621,427.1016,427.6176,26466.0
2020-12-02 11:00:00,447.8,449.04,447.8,448.27,45708.0,427.9043,429.0892,427.9043,428.3534,45708.0
2020-12-02 11:30:00,448.38,450.27,447.93,450.27,160956.0,428.4585,430.2645,428.0285,430.2645,160956.0
2020-12-02 12:00:00,450.21,451.88,449.82,451.58,22003.0,430.2072,431.803,429.8345,431.5163,22003.0
2020-12-02 12:30:00,451.73,452.08,450.61,450.61,29736.0,431.6597,431.9941,430.5894,430.5894,29736.0
2020-12-02 13:00:00,450.68,451.78,450.55,450.78,11904.0,430.6563,431.7075,430.5321,430.7519,11904.0
2020-12-02 13:30:00,450.88,450.96,449.87,450.27,12655.0,430.8474,430.9239,429.8823,430.2645,12655.0
2020-12-02 14:00:00,450.28,451.57,450.05,451.2,25185.0,430.2741,431.5068,430.0543,431.1532,25185.0
2020-12-02 14:30:00,451.38,451.72,450.88,451.47,15336.0,431.3252,431.6501,430.8474,431.4112,15336.0
2020-12-02 15:00:00,451.41,452.11,450.5,450.5,14975.0,431.3539,432.0228,430.4843,430.4843,14975.0
2020-12-02 15:30:00,450.56,451.35,450.1,451.15,61472.0,430.5417,431.2966,430.1021,431.1054,61472.0
2020-12-03 09:30:00,457.01,458.0,456.4,457.81,82819.0,436.7051,437.6511,436.1222,437.4695,82819.0
2020-12-03 10:00:00,457.89,459.22,457.47,457.47,61988.0,437.546,438.8169,437.1446,437.1446,61988.0
2020-12-03 10:30:00,457.52,457.62,455.39,455.68,49134.0,437.1924,437.288,435.1571,435.4342,49134.0
2020-12-03 11:00:00,455.6,455.97,454.17,454.26,39405.0,435.3577,435.7113,433.9913,434.0773,39405.0
2020-12-03 11:30:00,454.48,454.99,453.66,454.25,21240.0,434.2875,434.7748,433.5039,434.0677,21240.0
2020-12-03 12:00:00,454.56,455.35,453.82,453.82,6686.0,434.3639,435.1188,433.6568,433.6568,6686.0
2020-12-03 12:30:00,453.82,454.12,452.8,454.03,11650.0,433.6568,433.9435,432.6821,433.8575,11650.0
2020-12-03 13:00:00,453.85,454.87,453.38,454.55,9301.0,433.6855,434.6602,433.2364,434.3544,9301.0
2020-12-03 13:30:00,454.89,454.92,453.3,453.68,15280.0,434.6793,434.7079,433.1599,433.523,15280.0
2020-12-03 14:00:00,453.55,454.12,452.61,452.88,12393.0,433.3988,433.9435,432.5006,432.7586,12393.0
2020-12-03 14:30:00,452.9,453.26,452.57,452.84,9366.0,432.7777,433.1217,432.4624,432.7204,9366.0
2020-12-03 15:00:00,452.91,453.85,452.91,453.3,12871.0,432.7872,433.6855,432.7872,433.1599,12871.0
2020-12-03 15:30:00,453.06,453.48,452.31,452.36,56630.0,432.9306,433.3319,432.2139,432.2617,56630.0
2020-12-04 09:30:00,453.92,455.31,453.47,455.27,47865.0,433.7524,435.0806,433.3224,435.0424,47865.0
2020-12-04 10:00:00,455.35,457.3,454.72,454.75,25042.0,435.1188,436.9822,434.5168,434.5455,25042.0
2020-12-04 10:30:00,455.01,457.15,454.92,456.87,33600.0,434.7939,436.8389,434.7079,436.5713,33600.0
2020-12-04 11:00:00,456.78,458.5,456.67,458.16,48966.0,436.4853,438.1289,436.3802,437.804,48966.0
2020-12-04 11:30:00,458.14,459.88,458.12,459.18,18435.0,437.7849,439.4476,437.7658,438.7787,18435.0
2020-12-04 12:00:00,459.32,459.82,458.68,459.41,14243.0,438.9125,439.3902,438.3009,438.9985,14243.0
2020-12-04 12:30:00,459.31,460.85,459.14,460.83,22053.0,438.9029,440.3745,438.7404,440.3554,22053.0
2020-12-04 13:00:00,460.89,461.84,460.5,461.82,13802.0,440.4127,441.3205,440.04,441.3014,13802.0
2020-12-04 13:30:00,461.7,462.29,461.5,461.9,11069.0,441.1867,441.7505,440.9956,441.3778,11069.0
2020-12-04 14:00:00,461.89,462.55,461.63,462.16,15979.0,441.3683,441.9989,441.1198,441.6263,15979.0
2020-12-04 14:30:00,462.15,462.78,462.0,462.32,11210.0,441.6167,442.2187,441.4734,441.7792,11210.0
2020-12-04 15:00:00,462.37,463.23,462.25,463.16,19512.0,441.8269,442.6487,441.7123,442.5818,19512.0
2020-12-04 15:30:00,463.3,464.5,462.68,464.22,48501.0,442.7156,443.8623,442.1232,443.5947,48501.0
2020-12-07 09:30:00,464.08,467.49,464.08,467.49,56978.0,443.461,446.7195,443.461,446.7195,56978.0
2020-12-07 10:00:00,467.41,469.7,467.1,467.71,54034.0,446.643,448.8313,446.3468,446.9297,54034.0
2020-12-07 10:30:00,467.74,468.03,466.55,467.04,38908.0,446.9584,447.2355,445.8212,446.2895,38908.0
2020-12-07 11:00:00,467.0,468.63,466.8,468.54,22703.0,446.2512,447.8088,446.0601,447.7228,22703.0
2020-12-07 11:30:00,468.7,471.01,468.33,471.01,22800.0,447.8757,450.0831,447.5221,450.0831,22800.0
2020-12-07 12:00:00,470.61,470.87,469.64,470.78,9479.0,449.7008,449.9493,448.7739,449.8633,9479.0
2020-12-07 12:30:00,470.14,470.65,469.24,469.3,6206.0,449.2517,449.7391,448.3917,448.449,6206.0
2020-12-07 13:00:00,469.22,469.34,468.36,469.17,6931.0,448.3726,448.4873,447.5508,448.3248,6931.0
2020-12-07 13:30:00,469.29,469.69,468.1,469.54,9898.0,448.4395,448.8217,447.3024,448.6784,9898.0
2020-12-07 14:00:00,469.42,469.88,468.37,469.1,20299.0,448.5637,449.0033,447.5604,448.2579,20299.0
2020-12-07 14:30:00,469.0,469.66,468.8,469.21,14585.0,448.1624,448.793,447.9713,448.363,14585.0
2020-12-07 15:00:00,469.16,469.44,468.55,469.15,23814.0,448.3153,448.5828,447.7324,448.3057,23814.0
2020-12-07 15:30:00,469.21,470.0,467.92,469.73,40095.0,448.363,449.1179,447.1304,448.8599,40095.0
2020-12-08 09:30:00,465.74,467.99,465.68,467.63,88601.0,445.0472,447.1972,444.9899,446.8532,88601.0
2020-12-08 10:00:00,467.62,468.02,464.94,465.53,67536.0,446.8437,447.2259,444.2828,444.8465,67536.0
2020-12-08 10:30:00,465.79,467.62,465.7,467.62,20471.0,445.095,446.8437,445.009,446.8437,20471.0
2020-12-08 11:00:00,467.94,468.12,465.95,465.95,21763.0,447.1495,447.3215,445.2479,445.2479,21763.0
2020-12-08 11:30:00,466.29,467.93,465.98,467.81,23294.0,445.5728,447.1399,445.2765,447.0252,23294.0
2020-12-08 12:00:00,467.94,468.18,467.22,467.41,8562.0,447.1495,447.3788,446.4615,446.643,8562.0
2020-12-08 12:30:00,467.41,467.75,466.01,466.52,7959.0,446.643,446.9679,445.3052,445.7926,7959.0
2020-12-08 13:00:00,466.2,467.38,466.2,467.38,14682.0,445.4868,446.6143,445.4868,446.6143,14682.0
2020-12-08 13:30:00,467.4,469.55,467.21,469.5,20354.0,446.6335,448.6879,446.4519,448.6402,20354.0
2020-12-08 14:00:00,469.31,470.84,469.28,470.84,14550.0,448.4586,449.9206,448.4299,449.9206,14550.0
2020-12-08 14:30:00,470.56,470.81,469.8,470.62,14632.0,449.6531,449.892,448.9268,449.7104,14632.0
2020-12-08 15:00:00,470.52,470.85,469.22,469.25,15972.0,449.6148,449.9302,448.3726,448.4013,15972.0
2020-12-08 15:30:00,469.38,469.47,468.58,468.96,49203.0,448.5255,448.6115,447.761,448.1241,49203.0
2020-12-09 09:30:00,463.79,465.51,462.64,465.08,43369.0,443.1839,444.8274,442.0849,444.4165,43369.0
2020-12-09 10:00:00,465.16,465.96,463.7,464.93,24952.0,444.493,445.2574,443.0978,444.2732,24952.0
2020-12-09 10:30:00,464.8,464.89,462.56,463.8,19793.0,444.149,444.235,442.0085,443.1934,19793.0
2020-12-09 11:00:00,463.91,464.99,463.44,464.74,19813.0,443.2985,444.3305,442.8494,444.0916,19813.0
2020-12-09 11:30:00,464.93,464.93,462.09,463.25,25987.0,444.2732,444.2732,441.5594,442.6678,25987.0
2020-12-09 12:00:00,463.32,463.32,459.44,459.76,29454.0,442.7347,442.7347,439.0271,439.3329,29454.0
2020-12-09 12:30:00,459.64,459.95,455.13,457.83,41295.0,439.2182,439.5145,434.9086,437.4887,41295.0
2020-12-09 13:00:00,457.52,457.79,455.66,455.67,31483.0,437.1924,437.4504,435.4151,435.4246,31483.0
2020-12-09 13:30:00,455.65,455.69,453.18,453.22,33310.0,435.4055,435.4437,433.0453,433.0835,33310.0
2020-12-09 14:00:00,453.49,456.54,453.29,456.54,14886.0,433.3415,436.256,433.1504,436.256,14886.0
2020-12-09 14:30:00,456.47,456.47,453.18,454.13,14983.0,436.1891,436.1891,433.0453,433.953,14983.0
2020-12-09 15:00:00,454.47,455.27,450.52,451.36,35952.0,434.2779,435.0424,430.5034,431.3061,35952.0
2020-12-09 15:30:00,451.54,454.16,450.8,452.51,79096.0,431.4781,433.9817,430.771,432.405,79096.0
2020-12-10 09:30:00,450.98,457.18,449.12,455.96,89527.0,430.943,436.8675,429.1656,435.7017,89527.0
2020-12-10 10:00:00,456.08,458.04,455.6,455.66,35417.0,435.8164,437.6893,435.3577,435.4151,35417.0
2020-12-10 10:30:00,455.67,457.46,454.8,457.18,17675.0,435.4246,437.1351,434.5933,436.8675,17675.0
2020-12-10 11:00:00,457.35,458.35,456.71,457.79,17227.0,437.03,437.9855,436.4184,437.4504,17227.0
2020-12-10 11:30:00,457.39,457.93,455.77,455.96,12048.0,437.0682,437.5842,435.5202,435.7017,12048.0
2020-12-10 12:00:00,456.1,457.02,456.03,456.2,3500.0,435.8355,436.7146,435.7686,435.9311,3500.0
2020-12-10 12:30:00,456.14,456.97,455.6,455.93,8591.0,435.8737,436.6669,435.3577,435.6731,8591.0
2020-12-10 13:00:00,455.81,456.95,455.81,456.65,4731.0,435.5584,436.6478,435.5584,436.3611,4731.0
2020-12-10 13:30:00,456.66,456.9,456.1,456.53,4260.0,436.3706,436.6,435.8355,436.2464,4260.0
2020-12-10 14:00:00,456.71,456.98,456.09,456.45,8382.0,436.4184,436.6764,435.826,436.17,8382.0
2020-12-10 14:30:00,456.77,456.82,455.86,455.99,6450.0,436.4757,436.5235,435.6062,435.7304,6450.0
2020-12-10 15:00:00,455.82,456.74,455.77,456.7,6370.0,435.568,436.4471,435.5202,436.4089,6370.0
2020-12-10 15:30:00,456.7,458.88,456.61,457.74,51862.0,436.4089,438.492,436.3229,437.4027,51862.0
2020-12-11 09:30:00,453.81,455.02,452.65,454.09,71171.0,433.6473,434.8035,432.5388,433.9148,71171.0
2020-12-11 10:00:00,454.29,457.15,454.16,456.1,26303.0,434.1059,436.8389,433.9817,435.8355,26303.0
2020-12-11 10:30:00,456.0,456.0,452.63,453.0,10657.0,435.74,435.74,432.5197,432.8732,10657.0
2020-12-11 11:00:00,453.49,453.67,452.47,452.59,6389.0,433.3415,433.5135,432.3668,432.4815,6389.0
2020-12-11 11:30:00,452.46,452.96,451.84,452.22,10604.0,432.3572,432.835,431.7648,432.1279,10604.0
2020-12-11 12:00:00,452.53,453.0,452.06,452.15,7756.0,432.4241,432.8732,431.975,432.061,7756.0
2020-12-11 12:30:00,452.46,452.98,451.92,452.98,4419.0,432.3572,432.8541,431.8412,432.8541,4419.0
2020-12-11 13:00:00,452.84,454.0,452.61,452.91,4764.0,432.7204,433.8288,432.5006,432.7872,4764.0
2020-12-11 13:30:00,453.07,454.16,453.07,453.54,8980.0,432.9401,433.9817,432.9401,433.3893,8980.0
2020-12-11 14:00:00,453.59,453.8,452.68,452.76,6754.0,433.437,433.6377,432.5675,432.6439,6754.0
2020-12-11 14:30:00,452.93,453.58,452.76,453.31,18963.0,432.8064,433.4275,432.6439,433.1695,18963.0
2020-12-11 15:00:00,453.34,453.59,452.6,453.11,10987.0,433.1981,433.437,432.491,432.9784,10987.0
2020-12-11 15:30:00,453.27,453.74,452.61,452.77,49456.0,433.1313,433.5804,432.5006,432.6535,49456.0
2020-12-14 09:30:00,452.34,454.21,452.17,453.2,57175.0,432.2426,434.0295,432.0801,433.0644,57175.0
2020-12-14 10:00:00,453.3,454.16,452.25,454.16,29416.0,433.1599,433.9817,432.1566,433.9817,29416.0
2020-12-14 10:30:00,454.05,456.49,453.7,455.27,18536.0,433.8766,436.2082,433.5421,435.0424,18536.0
2020-12-14 11:00:00,455.41,456.82,455.12,456.2,14206.0,435.1762,436.5235,434.8991,435.9311,14206.0
2020-12-14 11:30:00,455.9,456.45,455.47,455.69,7660.0,435.6444,436.17,435.2335,435.4437,7660.0
2020-12-14 12:00:00,455.75,456.48,455.4,456.11,6469.0,435.5011,436.1986,435.1666,435.8451,6469.0
2020-12-14 12:30:00,455.97,456.16,454.48,454.82,17141.0,435.7113,435.8929,434.2875,434.6124,17141.0
2020-12-14 13:00:00,454.54,455.17,453.14,453.27,19652.0,434.3448,434.9468,433.007,433.1313,19652.0
2020-12-14 13:30:00,453.36,454.88,453.26,454.56,6603.0,433.2173,434.6697,433.1217,434.3639,6603.0
2020-12-14 14:00:00,454.87,454.87,454.16,454.71,6386.0,434.6602,434.6602,433.9817,434.5073,6386.0
2020-12-14 14:30:00,454.45,454.52,453.13,454.32,12007.0,434.2588,434.3257,432.9975,434.1346,12007.0
2020-12-14 15:00:00,454.25,454.48,453.11,453.59,22583.0,434.0677,434.2875,432.9784,433.437,22583.0
2020-12-14 15:30:00,453.55,454.26,452.4,453.06,29330.0,433.3988,434.0773,432.2999,432.9306,29330.0
2020-12-15 09:30:00,464.66,464.83,461.88,463.27,70161.0,444.0152,444.1776,441.3587,442.687,70161.0
2020-12-15 10:00:00,463.38,464.29,462.93,463.0,23849.0,442.7921,443.6616,442.3621,442.429,23849.0
2020-12-15 10:30:00,462.91,464.91,462.4,464.37,18468.0,442.3429,444.2541,441.8556,443.7381,18468.0
2020-12-15 11:00:00,464.38,465.15,463.45,464.83,31466.0,443.7476,444.4834,442.859,444.1776,31466.0
2020-12-15 11:30:00,464.82,465.47,464.14,464.59,29843.0,444.1681,444.7892,443.5183,443.9483,29843.0
2020-12-15 12:00:00,464.81,466.42,464.63,465.96,15623.0,444.1585,445.697,443.9865,445.2574,15623.0
2020-12-15 12:30:00,466.09,466.14,465.04,465.96,14774.0,445.3817,445.4294,444.3783,445.2574,14774.0
2020-12-15 13:00:00,465.98,466.17,465.53,465.55,19532.0,445.2765,445.4581,444.8465,444.8657,19532.0
2020-12-15 13:30:00,465.64,467.17,465.64,466.76,30311.0,444.9517,446.4137,444.9517,446.0219,30311.0
2020-12-15 14:00:00,466.44,467.68,465.8,467.28,22422.0,445.7161,446.901,445.1045,446.5188,22422.0
2020-12-15 14:30:00,467.34,468.74,467.2,468.74,25893.0,446.5761,447.9139,446.4423,447.9139,25893.0
2020-12-15 15:00:00,468.55,468.82,467.92,468.03,27185.0,447.7324,447.9904,447.1304,447.2355,27185.0
2020-12-15 15:30:00,468.09,469.62,467.61,469.62,52027.0,447.2928,448.7548,446.8341,448.7548,52027.0
2020-12-16 09:30:00,467.99,469.05,467.66,468.46,78611.0,447.1972,448.2101,446.8819,447.6464,78611.0
2020-12-16 10:00:00,468.94,469.29,467.79,468.33,23736.0,448.105,448.4395,447.0061,447.5221,23736.0
2020-12-16 10:30:00,468.54,469.91,468.16,469.54,19162.0,447.7228,449.0319,447.3597,448.6784,19162.0
2020-12-16 11:00:00,469.55,470.4,468.67,469.08,10973.0,448.6879,449.5002,447.847,448.2388,10973.0
2020-12-16 11:30:00,468.9,468.99,467.74,467.74,10787.0,448.0668,448.1528,446.9584,446.9584,10787.0
2020-12-16 12:00:00,468.01,468.1,465.31,465.71,13254.0,447.2164,447.3024,444.6363,445.0185,13254.0
2020-12-16 12:30:00,465.62,466.43,465.01,466.42,12388.0,444.9325,445.7066,444.3496,445.697,12388.0
2020-12-16 13:00:00,466.58,466.58,465.16,466.26,22629.0,445.8499,445.8499,444.493,445.5441,22629.0
2020-12-16 13:30:00,466.31,467.6,466.31,467.01,12360.0,445.5919,446.8246,445.5919,446.2608,12360.0
2020-12-16 14:00:00,467.0,467.99,465.65,466.69,24333.0,446.2512,447.1972,444.9612,445.955,24333.0
2020-12-16 14:30:00,466.91,469.24,466.9,469.17,9591.0,446.1652,448.3917,446.1557,448.3248,9591.0
2020-12-16 15:00:00,469.42,471.19,468.85,470.8,14566.0,448.5637,450.2551,448.019,449.8824,14566.0
2020-12-16 15:30:00,470.93,472.24,470.77,471.01,49579.0,450.0066,451.2584,449.8537,450.0831,49579.0
2020-12-17 09:30:00,478.73,481.32,477.25,480.14,71146.0,457.4601,459.935,456.0458,458.8074,71146.0
2020-12-17 10:00:00,480.19,481.12,479.58,480.48,27452.0,458.8552,459.7439,458.2723,459.1323,27452.0
2020-12-17 10:30:00,480.37,480.9,478.85,478.9,21569.0,459.0272,459.5337,457.5747,457.6225,21569.0
2020-12-17 11:00:00,479.02,479.33,478.67,478.98,15650.0,457.7372,458.0334,457.4027,457.699,15650.0
2020-12-17 11:30:00,478.99,478.99,476.1,476.51,16958.0,457.7085,457.7085,454.9469,455.3387,16958.0
2020-12-17 12:00:00,476.95,477.57,476.01,476.84,7862.0,455.7592,456.3516,454.8609,455.654,7862.0
2020-12-17 12:30:00,477.2,477.4,476.41,476.85,2526.0,455.998,456.1892,455.2431,455.6636,2526.0
2020-12-17 13:00:00,476.56,477.14,476.39,476.66,5831.0,455.3865,455.9407,455.224,455.482,5831.0
2020-12-17 13:30:00,476.63,477.2,476.36,476.74,10303.0,455.4534,455.998,455.1954,455.5585,10303.0
2020-12-17 14:00:00,476.71,478.44,476.71,478.01,16441.0,455.5298,457.183,455.5298,456.7721,16441.0
2020-12-17 14:30:00,478.0,478.29,477.3,477.45,9458.0,456.7625,457.0396,456.0936,456.2369,9458.0
2020-12-17 15:00:00,477.7,477.8,476.7,477.44,8138.0,456.4758,456.5714,455.5203,456.2274,8138.0
2020-12-17 15:30:00,477.3,477.69,476.71,477.32,67901.0,456.0936,456.4663,455.5298,456.1127,67901.0
2020-12-18 09:30:00,478.49,479.0,476.59,477.05,103038.0,457.2307,457.7181,455.4151,455.8547,103038.0
2020-12-18 10:00:00,476.81,478.77,475.96,478.43,33736.0,455.6254,457.4983,454.8131,457.1734,33736.0
2020-12-18 10:30:00,478.59,479.45,478.03,478.82,31870.0,457.3263,458.1481,456.7912,457.5461,31870.0
2020-12-18 11:00:00,478.88,479.1,477.77,478.37,18909.0,457.6034,457.8136,456.5427,457.1161,18909.0
2020-12-18 11:30:00,478.23,478.47,476.34,478.18,22478.0,456.9823,457.2116,455.1763,456.9345,22478.0
2020-12-18 12:00:00,477.96,478.78,477.9,478.75,3860.0,456.7243,457.5078,456.6669,457.4792,3860.0
2020-12-18 12:30:00,478.55,479.05,478.0,478.51,8220.0,457.2881,457.7659,456.7625,457.2498,8220.0
2020-12-18 13:00:00,478.62,479.03,478.0,478.39,1700.0,457.355,457.7467,456.7625,457.1352,1700.0
2020-12-18 13:30:00,478.35,479.05,477.97,479.04,7330.0,457.097,457.7659,456.7338,457.7563,7330.0
2020-12-18 14:00:00,478.93,478.93,478.01,478.25,6801.0,457.6512,457.6512,456.7721,457.0014,6801.0
2020-12-18 14:30:00,478.17,478.44,476.86,476.99,12712.0,456.9249,457.183,455.6732,455.7974,12712.0
2020-12-18 15:00:00,477.04,477.04,475.98,476.17,9963.0,455.8452,455.8452,454.8322,455.0138,9963.0
2020-12-18 15:30:00,475.96,478.06,474.32,477.62,66404.0,454.8131,456.8198,453.246,456.3994,66404.0
2020-12-21 09:30:00,460.53,464.94,459.48,462.62,105252.0,440.0687,444.2828,439.0653,442.0658,105252.0
2020-12-21 10:00:00,462.35,463.57,460.07,462.03,42318.0,441.8078,442.9736,439.6291,441.502,42318.0
2020-12-21 10:30:00,461.93,464.31,461.53,463.86,22496.0,441.4065,443.6807,441.0243,443.2507,22496.0
2020-12-21 11:00:00,463.85,466.37,463.85,466.1,22047.0,443.2412,445.6492,443.2412,445.3912,22047.0
2020-12-21 11:30:00,466.09,467.31,465.13,466.75,29958.0,445.3817,446.5475,444.4643,446.0123,29958.0
2020-12-21 12:00:00,466.61,467.5,466.0,466.94,5373.0,445.8786,446.729,445.2957,446.1939,5373.0
2020-12-21 12:30:00,466.92,468.28,466.92,467.54,8832.0,446.1748,447.4744,446.1748,446.7672,8832.0
2020-12-21 13:00:00,467.67,469.26,467.49,469.25,9112.0,446.8915,448.4108,446.7195,448.4013,9112.0
2020-12-21 13:30:00,469.15,471.06,469.14,470.33,21789.0,448.3057,450.1308,448.2962,449.4333,21789.0
2020-12-21 14:00:00,470.34,470.58,469.36,470.42,12462.0,449.4428,449.6722,448.5064,449.5193,12462.0
2020-12-21 14:30:00,470.59,471.28,470.35,471.28,14924.0,449.6817,450.3411,449.4524,450.3411,14924.0
2020-12-21 15:00:00,471.28,471.63,470.33,470.45,14356.0,450.3411,450.6755,449.4333,449.5479,14356.0
2020-12-21 15:30:00,470.56,472.23,469.34,472.13,49707.0,449.6531,451.2489,448.4873,451.1533,49707.0
2020-12-22 09:30:00,473.48,475.68,472.95,475.05,34856.0,452.4433,454.5456,451.9369,453.9436,34856.0
2020-12-22 10:00:00,475.0,476.52,474.43,476.21,19812.0,453.8958,455.3483,453.3511,455.052,19812.0
2020-12-22 10:30:00,476.11,477.22,475.99,476.22,39173.0,454.9565,456.0172,454.8418,455.0616,39173.0
2020-12-22 11:00:00,476.24,478.62,475.68,478.34,18273.0,455.0807,457.355,454.5456,457.0874,18273.0
2020-12-22 11:30:00,478.48,478.48,475.13,476.3,23027.0,457.2212,457.2212,454.02,455.138,23027.0
2020-12-22 12:00:00,476.22,476.44,475.43,476.08,7265.0,455.0616,455.2718,454.3067,454.9278,7265.0
2020-12-22 12:30:00,476.39,476.62,475.34,475.91,9961.0,455.224,455.4438,454.2207,454.7654,9961.0
2020-12-22 13:00:00,475.96,476.3,475.16,475.76,8000.0,454.8131,455.138,454.0487,454.622,8000.0
2020-12-22 13:30:00,476.05,476.12,475.0,475.8,10535.0,454.8991,454.966,453.8958,454.6602,10535.0
2020-12-22 14:00:00,475.8,476.19,475.67,476.14,6745.0,454.6602,455.0329,454.536,454.9851,6745.0
2020-12-22 14:30:00,475.77,475.97,474.59,475.46,8649.0,454.6316,454.8227,453.504,454.3354,8649.0
2020-12-22 15:00:00,475.31,476.59,474.59,474.85,25651.0,454.192,455.4151,453.504,453.7525,25651.0
2020-12-22 15:30:00,474.97,476.94,474.82,476.78,44490.0,453.8671,455.7496,453.7238,455.5967,44490.0
2020-12-23 09:30:00,479.07,480.39,476.74,477.89,75961.0,457.785,459.0463,455.5585,456.6574,75961.0
2020-12-23 10:00:00,478.13,478.17,475.17,475.71,21811.0,456.8867,456.9249,454.0582,454.5742,21811.0
2020-12-23 10:30:00,475.43,476.47,475.35,475.96,15154.0,454.3067,455.3005,454.2302,454.8131,15154.0
2020-12-23 11:00:00,476.05,477.37,476.01,476.83,12561.0,454.8991,456.1605,454.8609,455.6445,12561.0
2020-12-23 11:30:00,477.03,478.75,476.01,478.75,23557.0,455.8356,457.4792,454.8609,457.4792,23557.0
2020-12-23 12:00:00,478.34,478.4,477.59,478.35,8304.0,457.0874,457.1447,456.3707,457.097,8304.0
2020-12-23 12:30:00,478.41,479.36,477.65,478.34,3854.0,457.1543,458.0621,456.4281,457.0874,3854.0
2020-12-23 13:00:00,478.63,478.99,477.85,478.75,5511.0,457.3645,457.7085,456.6192,457.4792,5511.0
2020-12-23 13:30:00,478.5,479.0,478.32,478.92,4982.0,457.2403,457.7181,457.0683,457.6416,4982.0
2020-12-23 14:00:00,478.77,478.88,478.39,478.52,4385.0,457.4983,457.6034,457.1352,457.2594,4385.0
2020-12-23 14:30:00,479.0,479.19,477.29,477.41,5573.0,457.7181,457.8996,456.084,456.1987,5573.0
2020-12-23 15:00:00,477.35,478.22,476.58,476.58,20977.0,456.1414,456.9727,455.4056,455.4056,20977.0
2020-12-23 15:30:00,476.88,477.59,474.2,474.2,32170.0,455.6923,456.3707,453.1313,453.1313,32170.0
2020-12-24 09:30:00,478.74,483.62,477.08,483.29,39919.0,457.4696,462.1328,455.8834,461.8175,39919.0
2020-12-24 10:00:00,482.81,484.16,482.56,483.98,11708.0,461.3588,462.6488,461.1199,462.4768,11708.0
2020-12-24 10:30:00,483.38,484.6,481.24,481.24,8798.0,461.9035,463.0693,459.8585,459.8585,8798.0
2020-12-24 11:00:00,481.54,482.48,480.88,480.88,8655.0,460.1452,461.0435,459.5145,459.5145,8655.0
2020-12-24 11:30:00,480.86,481.96,480.65,481.26,6244.0,459.4954,460.5466,459.2948,459.8777,6244.0
2020-12-24 12:00:00,481.79,483.01,480.89,483.01,15168.0,460.3841,461.5499,459.5241,461.5499,15168.0
2020-12-24 12:30:00,483.13,483.78,481.7,483.32,33033.0,461.6646,462.2857,460.2981,461.8461,33033.0
2020-12-28 09:30:00,487.14,488.72,486.84,488.62,55862.0,465.4964,467.0062,465.2097,466.9107,55862.0
2020-12-28 10:00:00,488.31,488.46,483.87,484.2,38294.0,466.6144,466.7578,462.3717,462.687,38294.0
2020-12-28 10:30:00,484.24,485.62,484.16,485.02,15494.0,462.7253,464.0439,462.6488,463.4706,15494.0
2020-12-28 11:00:00,485.08,485.39,484.19,485.23,21536.0,463.5279,463.8242,462.6775,463.6713,21536.0
2020-12-28 11:30:00,485.2,485.85,481.63,481.71,32268.0,463.6426,464.2637,460.2312,460.3077,32268.0
2020-12-28 12:00:00,481.59,481.9,481.19,481.56,6437.0,460.193,460.4892,459.8108,460.1643,6437.0
2020-12-28 12:30:00,481.62,481.99,479.53,479.81,20916.0,460.2217,460.5752,458.2245,458.4921,20916.0
2020-12-28 13:00:00,479.79,479.96,479.05,479.08,6068.0,458.473,458.6354,457.7659,457.7945,6068.0
2020-12-28 13:30:00,479.06,479.21,478.42,478.88,8686.0,457.7754,457.9187,457.1638,457.6034,8686.0
2020-12-28 14:00:00,478.68,479.57,478.53,479.55,5973.0,457.4123,458.2627,457.269,458.2436,5973.0
2020-12-28 14:30:00,479.56,481.23,479.44,481.21,8236.0,458.2532,459.849,458.1385,459.8299,8236.0
2020-12-28 15:00:00,481.0,482.1,480.99,481.36,14199.0,459.6292,460.6803,459.6197,459.9732,14199.0
2020-12-28 15:30:00,481.38,481.62,479.97,480.91,32031.0,459.9923,460.2217,458.645,459.5432,32031.0
2020-12-29 09:30:00,489.45,489.45,485.64,485.92,85029.0,467.7038,467.7038,464.0631,464.3306,85029.0
2020-12-29 10:00:00,486.1,486.5,483.36,484.02,43689.0,464.5026,464.8848,461.8844,462.515,43689.0
2020-12-29 10:30:00,484.02,486.49,484.02,486.36,14233.0,462.515,464.8753,462.515,464.7511,14233.0
2020-12-29 11:00:00,486.25,486.89,485.08,486.5,8532.0,464.646,465.2575,463.5279,464.8848,8532.0
2020-12-29 11:30:00,486.39,486.39,483.11,483.6,7415.0,464.7797,464.7797,461.6455,462.1137,7415.0
2020-12-29 12:00:00,483.59,484.08,482.51,484.08,11042.0,462.1041,462.5724,461.0721,462.5724,11042.0
2020-12-29 12:30:00,483.89,484.62,483.49,483.93,5513.0,462.3908,463.0884,462.0086,462.429,5513.0
2020-12-29 13:00:00,484.49,484.63,483.66,484.42,6642.0,462.9642,463.0979,462.171,462.8973,6642.0
2020-12-29 13:30:00,484.29,484.96,483.71,484.76,7979.0,462.773,463.4133,462.2188,463.2222,7979.0
2020-12-29 14:00:00,484.66,484.8,483.2,483.36,3640.0,463.1266,463.2604,461.7315,461.8844,3640.0
2020-12-29 14:30:00,483.25,484.07,483.01,484.07,5730.0,461.7792,462.5628,461.5499,462.5628,5730.0
2020-12-29 15:00:00,483.78,485.01,483.67,484.71,6001.0,462.2857,463.461,462.1806,463.1744,6001.0
2020-12-29 15:30:00,484.72,485.51,483.88,484.03,13783.0,463.1839,463.9388,462.3813,462.5246,13783.0
2020-12-30 09:30:00,488.11,491.41,488.0,491.41,55162.0,466.4233,469.5767,466.3182,469.5767,55162.0
2020-12-30 10:00:00,491.31,492.63,490.83,492.18,32274.0,469.4811,470.7425,469.0225,470.3125,32274.0
2020-12-30 10:30:00,492.51,492.66,490.38,490.66,14126.0,470.6278,470.7712,468.5925,468.86,14126.0
2020-12-30 11:00:00,490.64,490.92,488.8,488.87,22846.0,468.8409,469.1085,467.0827,467.1495,22846.0
2020-12-30 11:30:00,489.04,490.25,488.72,489.58,25672.0,467.312,468.4682,467.0062,467.828,25672.0
2020-12-30 12:00:00,489.57,489.58,488.2,488.64,7726.0,467.8184,467.828,466.5093,466.9298,7726.0
2020-12-30 12:30:00,488.64,489.84,488.64,489.49,4893.0,466.9298,468.0765,466.9298,467.742,4893.0
2020-12-30 13:00:00,489.81,490.64,489.81,489.84,5198.0,468.0478,468.8409,468.0478,468.0765,5198.0
2020-12-30 13:30:00,489.96,490.35,489.51,489.74,5358.0,468.1911,468.5638,467.7611,467.9809,5358.0
2020-12-30 14:00:00,489.87,490.04,489.37,489.61,4089.0,468.1051,468.2676,467.6273,467.8567,4089.0
2020-12-30 14:30:00,489.75,489.98,489.15,489.61,10199.0,467.9904,468.2102,467.4171,467.8567,10199.0
2020-12-30 15:00:00,489.78,489.98,488.65,489.08,12732.0,468.0191,468.2102,466.9393,467.3502,12732.0
2020-12-30 15:30:00,489.0,490.4,488.97,489.87,22862.0,467.2738,468.6116,467.2451,468.1051,22862.0
2020-12-31 09:30:00,490.0,490.52,483.44,485.42,35151.0,468.2293,468.7262,461.9608,463.8528,35151.0
2020-12-31 10:00:00,485.28,486.81,485.13,486.76,12078.0,463.7191,465.1811,463.5757,465.1333,12078.0
2020-12-31 10:30:00,487.18,489.24,486.88,488.87,12416.0,465.5346,467.5031,465.248,467.1495,12416.0
2020-12-31 11:00:00,488.98,489.25,488.05,488.54,7430.0,467.2547,467.5127,466.366,466.8342,7430.0
2020-12-31 11:30:00,488.64,488.67,486.26,486.53,14539.0,466.9298,466.9584,464.6555,464.9135,14539.0
2020-12-31 12:00:00,486.52,486.52,485.84,486.06,7668.0,464.904,464.904,464.2542,464.4644,7668.0
2020-12-31 12:30:00,486.01,486.77,485.25,486.77,12232.0,464.4166,465.1429,463.6904,465.1429,12232.0
2020-12-31 13:00:00,486.3,486.59,485.47,485.91,4321.0,464.6937,464.9708,463.9006,464.3211,4321.0
2020-12-31 13:30:00,486.02,486.02,485.5,485.61,7376.0,464.4262,464.4262,463.9293,464.0344,7376.0
2020-12-31 14:00:00,485.61,486.82,485.19,486.48,4986.0,464.0344,465.1906,463.6331,464.8657,4986.0
2020-12-31 14:30:00,486.67,487.64,486.59,487.02,5495.0,465.0473,465.9742,464.9708,465.3817,5495.0
2020-12-31 15:00:00,487.0,487.36,486.25,486.47,4038.0,465.3626,465.7066,464.646,464.8562,4038.0
2020-12-31 15:30:00,486.21,487.95,485.83,487.1,36679.0,464.6077,466.2704,464.2446,465.4582,36679.0
2021-01-04 09:30:00,499.99,504.19,499.0,502.63,197713.0,477.7755,481.7889,476.8295,480.2982,197713.0
2021-01-04 10:00:00,502.68,504.75,502.38,503.28,82384.0,480.346,482.324,480.0593,480.9193,82384.0
2021-01-04 10:30:00,503.39,503.58,499.18,499.21,110056.0,481.0244,481.206,477.0015,477.0301,110056.0
2021-01-04 11:00:00,499.06,500.55,496.56,499.68,128199.0,476.8868,478.3106,474.4979,477.4793,128199.0
2021-01-04 11:30:00,499.5,499.85,494.06,494.15,62917.0,477.3073,477.6417,472.109,472.195,62917.0
2021-01-04 12:00:00,494.08,494.36,490.71,492.88,57509.0,472.1281,472.3956,468.9078,470.9814,57509.0
2021-01-04 12:30:00,492.5,495.29,492.5,494.81,24117.0,470.6183,473.2843,470.6183,472.8256,24117.0
2021-01-04 13:00:00,495.05,497.77,494.58,497.31,20108.0,473.055,475.6541,472.6059,475.2146,20108.0
2021-01-04 13:30:00,497.33,497.89,496.8,497.0,31949.0,475.2337,475.7688,474.7272,474.9183,31949.0
2021-01-04 14:00:00,497.0,497.18,495.55,495.9,30839.0,474.9183,475.0903,473.5328,473.8672,30839.0
2021-01-04 14:30:00,495.9,496.41,495.0,496.18,24899.0,473.8672,474.3545,473.0072,474.1348,24899.0
2021-01-04 15:00:00,496.21,496.77,495.5,495.79,20244.0,474.1634,474.6986,473.485,473.7621,20244.0
2021-01-04 15:30:00,495.71,500.25,495.5,500.25,152421.0,473.6856,478.0239,473.485,478.0239,152421.0
2021-01-05 09:30:00,493.76,499.87,493.76,499.68,140012.0,471.8223,477.6608,471.8223,477.4793,140012.0
2021-01-05 10:00:00,499.83,500.8,498.26,500.04,82858.0,477.6226,478.5495,476.1224,477.8233,82858.0
2021-01-05 10:30:00,499.98,500.2,497.9,498.09,39959.0,477.7659,477.9762,475.7783,475.9599,39959.0
2021-01-05 11:00:00,498.0,498.85,497.5,498.2,42578.0,475.8739,476.6861,475.3961,476.065,42578.0
2021-01-05 11:30:00,498.03,500.75,498.02,500.43,24994.0,475.9026,478.5017,475.893,478.1959,24994.0
2021-01-05 12:00:00,500.26,501.0,500.0,500.01,14339.0,478.0335,478.7406,477.785,477.7946,14339.0
2021-01-05 12:30:00,500.31,500.77,499.5,500.58,7758.0,478.0813,478.5208,477.3073,478.3393,7758.0
2021-01-05 13:00:00,500.77,500.88,500.38,500.78,4139.0,478.5208,478.6259,478.1482,478.5304,4139.0
2021-01-05 13:30:00,500.8,501.23,500.45,501.13,7541.0,478.5495,478.9604,478.215,478.8648,7541.0
2021-01-05 14:00:00,501.25,501.94,501.03,501.93,19465.0,478.9795,479.6388,478.7693,479.6293,19465.0
2021-01-05 14:30:00,501.94,502.49,501.66,502.11,27817.0,479.6388,480.1644,479.3713,479.8013,27817.0
2021-01-05 15:00:00,502.29,503.15,502.13,502.5,23088.0,479.9733,480.7951,479.8204,480.174,23088.0
2021-01-05 15:30:00,502.5,505.35,502.35,505.3,106981.0,480.174,482.8973,480.0306,482.8496,106981.0
2021-01-06 09:30:00,491.85,497.72,491.51,495.06,106480.0,469.9971,475.6063,469.6723,473.0645,106480.0
2021-01-06 10:00:00,495.23,497.38,493.25,496.98,42034.0,473.227,475.2814,471.3349,474.8992,42034.0
2021-01-06 10:30:00,497.16,498.68,497.01,497.33,32601.0,475.0712,476.5237,474.9279,475.2337,32601.0
2021-01-06 11:00:00,497.32,498.75,496.27,497.73,34479.0,475.2241,476.5906,474.2208,475.6159,34479.0
2021-01-06 11:30:00,497.75,497.75,494.69,496.26,64859.0,475.635,475.635,472.711,474.2112,64859.0
2021-01-06 12:00:00,496.35,497.65,495.69,496.42,24161.0,474.2972,475.5395,473.6665,474.3641,24161.0
2021-01-06 12:30:00,496.44,496.59,495.37,495.39,15702.0,474.3832,474.5265,473.3608,473.3799,15702.0
2021-01-06 13:00:00,495.23,496.75,494.66,495.15,24365.0,473.227,474.6794,472.6823,473.1505,24365.0
2021-01-06 13:30:00,495.34,499.85,495.15,497.29,52736.0,473.3321,477.6417,473.1505,475.1954,52736.0
2021-01-06 14:00:00,497.34,498.09,494.09,494.16,15567.0,475.2432,475.9599,472.1376,472.2045,15567.0
2021-01-06 14:30:00,494.14,495.52,491.67,493.32,24764.0,472.1854,473.5041,469.8251,471.4018,24764.0
2021-01-06 15:00:00,493.25,493.71,491.54,492.71,36292.0,471.3349,471.7745,469.7009,470.8189,36292.0
2021-01-06 15:30:00,492.83,493.44,489.74,489.8,93157.0,470.9336,471.5165,467.9809,468.0382,93157.0
2021-01-07 09:30:00,495.97,499.73,495.96,499.57,99407.0,473.9341,477.527,473.9245,477.3741,99407.0
2021-01-07 10:00:00,499.7,500.19,496.99,497.44,64931.0,477.4984,477.9666,474.9088,475.3388,64931.0
2021-01-07 10:30:00,497.5,499.31,496.7,497.37,46849.0,475.3961,477.1257,474.6317,475.2719,46849.0
2021-01-07 11:00:00,497.58,498.55,496.46,496.51,59680.0,475.4726,476.3995,474.4023,474.4501,59680.0
2021-01-07 11:30:00,497.07,498.44,495.68,495.95,26862.0,474.9852,476.2944,473.657,473.915,26862.0
2021-01-07 12:00:00,495.99,496.79,495.52,496.65,14405.0,473.9532,474.7177,473.5041,474.5839,14405.0
2021-01-07 12:30:00,496.77,499.29,496.34,498.85,19846.0,474.6986,477.1066,474.2877,476.6861,19846.0
2021-01-07 13:00:00,498.86,500.89,497.94,499.95,17677.0,476.6957,478.6355,475.8166,477.7373,17677.0
2021-01-07 13:30:00,499.63,501.32,499.63,500.61,14124.0,477.4315,479.0464,477.4315,478.3679,14124.0
2021-01-07 14:00:00,500.78,501.75,500.34,500.71,12367.0,478.5304,479.4573,478.1099,478.4635,12367.0
2021-01-07 14:30:00,500.57,500.57,499.57,500.05,13215.0,478.3297,478.3297,477.3741,477.8328,13215.0
2021-01-07 15:00:00,500.17,501.09,499.49,500.97,40360.0,477.9475,478.8266,477.2977,478.7119,40360.0
2021-01-07 15:30:00,501.0,503.22,500.12,501.39,73445.0,478.7406,480.862,477.8997,479.1133,73445.0
2021-01-08 09:30:00,512.59,514.28,511.39,512.14,87970.0,489.8157,491.4306,488.669,489.3857,87970.0
2021-01-08 10:00:00,512.3,512.7,505.55,505.73,48969.0,489.5386,489.9208,483.0885,483.2605,48969.0
2021-01-08 10:30:00,505.69,510.44,505.69,509.97,25670.0,483.2222,487.7612,483.2222,487.3121,25670.0
2021-01-08 11:00:00,510.04,510.14,507.62,508.35,26856.0,487.379,487.4745,485.0665,485.7641,26856.0
2021-01-08 11:30:00,508.34,510.19,508.34,509.5,19823.0,485.7545,487.5223,485.7545,486.863,19823.0
2021-01-08 12:00:00,509.05,509.85,508.19,509.62,19306.0,486.433,487.1974,485.6112,486.9776,19306.0
2021-01-08 12:30:00,509.85,509.85,508.09,508.31,28626.0,487.1974,487.1974,485.5156,485.7258,28626.0
2021-01-08 13:00:00,508.34,508.37,504.69,505.74,7100.0,485.7545,485.7832,482.2667,483.27,7100.0
2021-01-08 13:30:00,506.12,506.12,502.95,504.0,18517.0,483.6331,483.6331,480.604,481.6073,18517.0
2021-01-08 14:00:00,504.04,504.73,502.16,503.29,23935.0,481.6455,482.3049,479.8491,480.9289,23935.0
2021-01-08 14:30:00,503.34,504.56,501.71,503.64,27383.0,480.9766,482.1424,479.4191,481.2633,27383.0
2021-01-08 15:00:00,503.62,504.15,502.41,503.33,28521.0,481.2442,481.7507,480.088,480.9671,28521.0
2021-01-08 15:30:00,503.5,508.75,503.34,508.75,63262.0,481.1295,486.1463,480.9766,486.1463,63262.0
2021-01-11 09:30:00,500.5,503.94,499.43,503.53,57996.0,478.2628,481.55,477.2404,481.1582,57996.0
2021-01-11 10:00:00,503.62,505.34,502.86,505.02,27834.0,481.2442,482.8878,480.518,482.582,27834.0
2021-01-11 10:30:00,505.21,505.33,503.0,504.74,20810.0,482.7636,482.8782,480.6518,482.3144,20810.0
2021-01-11 11:00:00,504.86,505.16,503.04,504.68,25465.0,482.4291,482.7158,480.69,482.2571,25465.0
2021-01-11 11:30:00,504.49,505.69,504.26,505.34,17753.0,482.0756,483.2222,481.8558,482.8878,17753.0
2021-01-11 12:00:00,505.57,506.41,505.01,506.27,8985.0,483.1076,483.9102,482.5724,483.7765,8985.0
2021-01-11 12:30:00,506.48,507.14,505.6,506.39,13596.0,483.9771,484.6078,483.1362,483.8911,13596.0
2021-01-11 13:00:00,506.53,507.75,506.35,506.83,20589.0,484.0249,485.1907,483.8529,484.3116,20589.0
2021-01-11 13:30:00,506.99,507.38,506.44,507.02,15850.0,484.4645,484.8372,483.9389,484.4931,15850.0
2021-01-11 14:00:00,507.0,507.15,506.42,506.64,17159.0,484.474,484.6174,483.9198,484.13,17159.0
2021-01-11 14:30:00,506.5,507.44,506.36,507.02,15368.0,483.9962,484.8945,483.8625,484.4931,15368.0
2021-01-11 15:00:00,506.83,507.87,506.68,507.02,47458.0,484.3116,485.3054,484.1683,484.4931,47458.0
2021-01-11 15:30:00,506.9,508.91,506.75,508.27,59348.0,484.3785,486.2992,484.2351,485.6876,59348.0
2021-01-12 09:30:00,507.1,508.53,503.5,505.44,62829.0,484.5696,485.9361,481.1295,482.9833,62829.0
2021-01-12 10:00:00,504.93,508.65,504.67,507.94,22785.0,482.496,486.0507,482.2476,485.3723,22785.0
2021-01-12 10:30:00,507.64,509.04,507.48,508.88,18980.0,485.0856,486.4234,484.9327,486.2705,18980.0
2021-01-12 11:00:00,508.53,511.6,508.38,510.35,29538.0,485.9361,488.8697,485.7927,487.6752,29538.0
2021-01-12 11:30:00,510.26,510.62,509.16,510.33,43000.0,487.5892,487.9332,486.5381,487.6561,43000.0
2021-01-12 12:00:00,510.43,510.43,506.83,508.95,24277.0,487.7516,487.7516,484.3116,486.3374,24277.0
2021-01-12 12:30:00,508.61,511.63,508.32,511.63,17037.0,486.0125,488.8983,485.7354,488.8983,17037.0
2021-01-12 13:00:00,511.31,513.21,511.11,513.21,13734.0,488.5925,490.4081,488.4014,490.4081,13734.0
2021-01-12 13:30:00,513.23,514.36,513.22,513.43,14605.0,490.4272,491.507,490.4177,490.6183,14605.0
2021-01-12 14:00:00,513.28,514.17,512.49,513.58,16783.0,490.475,491.3255,489.7201,490.7617,16783.0
2021-01-12 14:30:00,513.75,514.64,512.07,513.17,18616.0,490.9241,491.7746,489.3188,490.3699,18616.0
2021-01-12 15:00:00,513.27,513.74,512.45,512.46,19831.0,490.4655,490.9146,489.6819,489.6914,19831.0
2021-01-12 15:30:00,512.45,514.79,512.11,514.1,62311.0,489.6819,491.9179,489.357,491.2586,62311.0
2021-01-13 09:30:00,511.21,512.5,510.08,511.49,50799.0,488.497,489.7297,487.4172,488.7645,50799.0
2021-01-13 10:00:00,511.58,515.36,509.68,515.0,32688.0,488.8505,492.4626,487.035,492.1186,32688.0
2021-01-13 10:30:00,514.96,515.61,514.28,514.62,20525.0,492.0804,492.7015,491.4306,491.7555,20525.0
2021-01-13 11:00:00,514.68,515.32,513.98,514.52,23159.0,491.8128,492.4244,491.1439,491.6599,23159.0
2021-01-13 11:30:00,514.19,514.84,512.9,512.99,26370.0,491.3446,491.9657,490.1119,490.1979,26370.0
2021-01-13 12:00:00,512.81,512.81,509.38,510.22,18227.0,490.0259,490.0259,486.7483,487.551,18227.0
2021-01-13 12:30:00,510.59,510.64,509.69,510.19,12407.0,487.9045,487.9523,487.0445,487.5223,12407.0
2021-01-13 13:00:00,510.54,512.0,509.71,511.95,21170.0,487.8568,489.2519,487.0636,489.2041,21170.0
2021-01-13 13:30:00,512.0,512.83,511.38,512.2,25133.0,489.2519,490.045,488.6594,489.443,25133.0
2021-01-13 14:00:00,512.61,513.24,511.97,512.97,14444.0,489.8348,490.4368,489.2232,490.1788,14444.0
2021-01-13 14:30:00,512.96,514.12,512.96,513.35,8948.0,490.1692,491.2777,490.1692,490.5419,8948.0
2021-01-13 15:00:00,513.62,513.78,512.25,512.25,8083.0,490.7999,490.9528,489.4908,489.4908,8083.0
2021-01-13 15:30:00,511.99,514.41,511.59,514.06,34035.0,489.2423,491.5548,488.8601,491.2204,34035.0
2021-01-14 09:30:00,530.17,540.22,529.89,538.98,217002.0,506.6146,516.2181,506.347,515.0332,217002.0
2021-01-14 10:00:00,538.96,540.62,537.87,539.03,94239.0,515.0141,516.6003,513.9725,515.0809,94239.0
2021-01-14 10:30:00,539.11,541.08,538.94,540.39,106305.0,515.1574,517.0399,514.9949,516.3805,106305.0
2021-01-14 11:00:00,540.37,543.87,540.37,542.97,58414.0,516.3614,519.7059,516.3614,518.8459,58414.0
2021-01-14 11:30:00,542.99,544.79,541.6,543.86,46277.0,518.865,520.585,517.5368,519.6963,46277.0
2021-01-14 12:00:00,543.85,543.92,541.25,543.9,21164.0,519.6868,519.7537,517.2023,519.7346,21164.0
2021-01-14 12:30:00,543.95,544.49,542.24,543.44,16147.0,519.7823,520.2984,518.1483,519.295,16147.0
2021-01-14 13:00:00,543.59,543.86,541.23,541.51,16411.0,519.4383,519.6963,517.1832,517.4508,16411.0
2021-01-14 13:30:00,541.4,543.25,541.14,541.81,31925.0,517.3456,519.1134,517.0972,517.7374,31925.0
2021-01-14 14:00:00,542.13,544.88,542.0,544.4,39498.0,518.0432,520.671,517.919,520.2124,39498.0
2021-01-14 14:30:00,544.38,546.24,544.13,545.35,66633.0,520.1932,521.9706,519.9544,521.1201,66633.0
2021-01-14 15:00:00,545.25,546.06,544.0,544.21,104507.0,521.0246,521.7986,519.8301,520.0308,104507.0
2021-01-14 15:30:00,544.4,546.4,543.81,544.78,116828.0,520.2124,522.1235,519.6486,520.5755,116828.0
2021-01-15 09:30:00,532.23,536.85,532.17,533.91,102520.0,508.5831,512.9978,508.5257,510.1884,102520.0
2021-01-15 10:00:00,534.0,534.0,526.27,528.29,63582.0,510.2744,510.2744,502.8879,504.8181,63582.0
2021-01-15 10:30:00,528.51,531.44,527.67,528.03,26173.0,505.0283,507.8282,504.2257,504.5697,26173.0
2021-01-15 11:00:00,528.1,529.28,526.73,528.84,35279.0,504.6366,505.7641,503.3274,505.3437,35279.0
2021-01-15 11:30:00,529.12,529.22,527.82,528.37,34759.0,505.6112,505.7068,504.369,504.8946,34759.0
2021-01-15 12:00:00,528.26,528.39,526.12,526.12,17923.0,504.7895,504.9137,502.7445,502.7445,17923.0
2021-01-15 12:30:00,526.02,528.82,525.36,528.25,21376.0,502.649,505.3246,502.0183,504.7799,21376.0
2021-01-15 13:00:00,528.08,529.7,527.21,528.83,15933.0,504.6175,506.1655,503.7861,505.3341,15933.0
2021-01-15 13:30:00,528.97,530.04,528.13,530.04,29150.0,505.4679,506.4904,504.6652,506.4904,29150.0
2021-01-15 14:00:00,529.9,530.06,527.61,528.76,12631.0,506.3566,506.5095,504.1683,505.2672,12631.0
2021-01-15 14:30:00,528.76,530.09,528.64,529.08,32263.0,505.2672,506.5381,505.1526,505.573,32263.0
2021-01-15 15:00:00,528.93,528.96,526.92,527.02,26947.0,505.4297,505.4584,503.509,503.6045,26947.0
2021-01-15 15:30:00,527.01,528.08,526.38,527.57,101041.0,503.595,504.6175,502.993,504.1301,101041.0
2021-01-19 09:30:00,533.0,534.37,530.61,532.29,146591.0,509.3189,510.628,507.035,508.6404,146591.0
2021-01-19 10:00:00,532.21,533.55,530.66,532.99,69088.0,508.564,509.8444,507.0828,509.3093,69088.0
2021-01-19 10:30:00,533.13,537.37,532.91,535.13,65091.0,509.4431,513.4947,509.2329,511.3542,65091.0
2021-01-19 11:00:00,535.23,536.04,533.42,533.95,105893.0,511.4498,512.2238,509.7202,510.2266,105893.0
2021-01-19 11:30:00,533.87,536.45,532.62,535.83,57100.0,510.1502,512.6156,508.9557,512.0231,57100.0
2021-01-19 12:00:00,535.99,537.38,535.83,537.36,21006.0,512.176,513.5043,512.0231,513.4851,21006.0
2021-01-19 12:30:00,537.76,539.5,537.24,538.69,45424.0,513.8674,515.5301,513.3705,514.756,45424.0
2021-01-19 13:00:00,538.64,543.48,538.61,542.95,56594.0,514.7083,519.3332,514.6796,518.8268,56594.0
2021-01-19 13:30:00,542.94,547.0,541.95,546.4,61224.0,518.8172,522.6968,517.8712,522.1235,61224.0
2021-01-19 14:00:00,546.26,546.31,544.65,545.94,101882.0,521.9897,522.0375,520.4512,521.6839,101882.0
2021-01-19 14:30:00,546.08,549.12,545.79,548.89,42400.0,521.8177,524.7226,521.5406,524.5029,42400.0
2021-01-19 15:00:00,548.88,549.76,547.74,548.95,100205.0,524.4933,525.3342,523.404,524.5602,100205.0
2021-01-19 15:30:00,548.93,550.48,548.35,548.58,103322.0,524.5411,526.0222,523.9869,524.2066,103322.0
2021-01-20 09:30:00,555.57,558.16,547.64,547.72,208502.0,530.8861,533.361,523.3084,523.3848,208502.0
2021-01-20 10:00:00,548.12,552.32,546.67,549.75,84969.0,523.7671,527.7805,522.3815,525.3247,84969.0
2021-01-20 10:30:00,549.76,552.35,549.06,549.77,49326.0,525.3342,527.8091,524.6653,525.3438,49326.0
2021-01-20 11:00:00,549.68,549.99,546.82,547.59,46075.0,525.2578,525.554,522.5248,523.2606,46075.0
2021-01-20 11:30:00,547.64,548.83,546.58,547.75,20981.0,523.3084,524.4455,522.2955,523.4135,20981.0
2021-01-20 12:00:00,548.03,548.26,545.25,545.38,19438.0,523.6811,523.9009,521.0246,521.1488,19438.0
2021-01-20 12:30:00,545.44,545.98,544.17,545.11,25797.0,521.2061,521.7222,519.9926,520.8908,25797.0
2021-01-20 13:00:00,545.4,546.51,545.01,545.02,17557.0,521.1679,522.2286,520.7953,520.8048,17557.0
2021-01-20 13:30:00,545.29,546.18,544.0,544.24,16726.0,521.0628,521.9133,519.8301,520.0595,16726.0
2021-01-20 14:00:00,544.0,546.3,543.16,546.09,17715.0,519.8301,522.0279,519.0274,521.8273,17715.0
2021-01-20 14:30:00,546.13,547.18,545.38,547.01,29904.0,521.8655,522.8688,521.1488,522.7064,29904.0
2021-01-20 15:00:00,547.0,549.1,546.5,548.21,48084.0,522.6968,524.7035,522.2191,523.8531,48084.0
2021-01-20 15:30:00,548.15,550.46,548.15,549.38,67096.0,523.7957,526.0031,523.7957,524.9711,67096.0
2021-01-21 09:30:00,567.82,572.48,565.6,568.54,155117.0,542.5918,547.0448,540.4704,543.2798,155117.0
2021-01-21 10:00:00,568.52,571.32,567.36,569.5,86454.0,543.2607,545.9363,542.1522,544.1972,86454.0
2021-01-21 10:30:00,569.46,572.2,568.42,572.2,48463.0,544.1589,546.7772,543.1651,546.7772,48463.0
2021-01-21 11:00:00,572.33,573.05,570.61,572.4,45124.0,546.9014,547.5894,545.2578,546.9683,45124.0
2021-01-21 11:30:00,572.39,572.89,570.74,572.54,21098.0,546.9588,547.4365,545.3821,547.1021,21098.0
2021-01-21 12:00:00,572.54,572.79,569.01,569.77,22644.0,547.1021,547.341,543.7289,544.4552,22644.0
2021-01-21 12:30:00,569.74,570.46,568.54,570.16,44849.0,544.4265,545.1145,543.2798,544.8278,44849.0
2021-01-21 13:00:00,569.99,572.42,569.88,572.15,13178.0,544.6654,546.9874,544.5603,546.7294,13178.0
2021-01-21 13:30:00,572.3,573.52,572.02,573.21,23170.0,546.8728,548.0386,546.6052,547.7423,23170.0
2021-01-21 14:00:00,573.17,573.8,571.34,571.47,25394.0,547.7041,548.3061,545.9554,546.0796,25394.0
2021-01-21 14:30:00,571.46,571.95,570.27,570.88,39158.0,546.0701,546.5383,544.933,545.5159,39158.0
2021-01-21 15:00:00,571.22,571.4,568.0,568.07,36054.0,545.8407,546.0127,542.7638,542.8307,36054.0
2021-01-21 15:30:00,568.0,571.89,566.89,570.74,174517.0,542.7638,546.481,541.7031,545.3821,174517.0
2021-01-22 09:30:00,563.49,567.71,562.79,567.46,101516.0,538.4542,542.4867,537.7853,542.2478,101516.0
2021-01-22 10:00:00,567.34,567.82,563.88,564.75,68484.0,542.1331,542.5918,538.8269,539.6582,68484.0
2021-01-22 10:30:00,564.98,566.36,564.49,565.02,27762.0,539.878,541.1967,539.4098,539.9162,27762.0
2021-01-22 11:00:00,564.94,565.33,563.85,564.86,22118.0,539.8398,540.2124,538.7982,539.7633,22118.0
2021-01-22 11:30:00,565.11,565.76,563.88,565.51,28391.0,540.0022,540.6233,538.8269,540.3844,28391.0
2021-01-22 12:00:00,566.07,566.29,565.05,565.05,13583.0,540.9196,541.1298,539.9449,539.9449,13583.0
2021-01-22 12:30:00,565.1,565.5,564.72,565.0,11371.0,539.9927,540.3749,539.6295,539.8971,11371.0
2021-01-22 13:00:00,564.96,566.32,564.69,566.17,20192.0,539.8589,541.1585,539.6009,541.0151,20192.0
2021-01-22 13:30:00,566.17,567.56,565.8,566.99,21241.0,541.0151,542.3434,540.6616,541.7987,21241.0
2021-01-22 14:00:00,567.02,569.32,567.02,569.32,25681.0,541.8274,544.0252,541.8274,544.0252,25681.0
2021-01-22 14:30:00,569.03,570.47,568.57,569.93,30015.0,543.748,545.1241,543.3085,544.6081,30015.0
2021-01-22 15:00:00,569.79,570.72,568.99,569.75,33094.0,544.4743,545.363,543.7098,544.4361,33094.0
2021-01-22 15:30:00,569.91,570.48,568.68,569.46,97057.0,544.5889,545.1336,543.4136,544.1589,97057.0
2021-01-25 09:30:00,562.67,568.22,562.15,566.26,111455.0,537.6706,542.974,537.1737,541.1011,111455.0
2021-01-25 10:00:00,566.28,567.46,565.11,565.76,64397.0,541.1202,542.2478,540.0022,540.6233,64397.0
2021-01-25 10:30:00,565.74,566.21,557.83,557.99,41086.0,540.6042,541.0533,533.0457,533.1986,41086.0
2021-01-25 11:00:00,558.01,560.49,554.12,558.79,73793.0,533.2177,535.5875,529.5005,533.963,73793.0
2021-01-25 11:30:00,558.9,562.38,558.37,562.15,20318.0,534.0681,537.3935,533.5617,537.1737,20318.0
2021-01-25 12:00:00,562.92,563.69,556.43,557.07,15455.0,537.9095,538.6453,531.7079,532.3194,15455.0
2021-01-25 12:30:00,558.22,561.24,557.88,561.24,16705.0,533.4183,536.3042,533.0934,536.3042,16705.0
2021-01-25 13:00:00,561.94,562.82,560.92,562.69,16143.0,536.9731,537.814,535.9984,537.6897,16143.0
2021-01-25 13:30:00,562.61,563.96,562.22,563.71,16105.0,537.6133,538.9033,537.2406,538.6644,16105.0
2021-01-25 14:00:00,563.89,564.96,562.05,563.73,16140.0,538.8364,539.8589,537.0782,538.6835,16140.0
2021-01-25 14:30:00,564.14,564.89,563.52,564.19,14730.0,539.0753,539.792,538.4829,539.1231,14730.0
2021-01-25 15:00:00,563.93,564.87,562.07,563.01,17885.0,538.8746,539.7729,537.0973,537.9955,17885.0
2021-01-25 15:30:00,562.73,567.98,562.35,567.18,69955.0,537.728,542.7447,537.3648,541.9802,69955.0
2021-01-26 09:30:00,563.18,563.65,558.05,559.24,93447.0,538.158,538.6071,533.2559,534.393,93447.0
2021-01-26 10:00:00,559.34,560.5,558.41,559.36,36883.0,534.4886,535.597,533.5999,534.5077,36883.0
2021-01-26 10:30:00,559.03,560.53,558.93,559.26,24009.0,534.1923,535.6257,534.0968,534.4121,24009.0
2021-01-26 11:00:00,559.53,560.16,557.97,558.05,40890.0,534.6701,535.2721,533.1794,533.2559,40890.0
2021-01-26 11:30:00,557.63,557.74,554.13,554.31,25895.0,532.8545,532.9597,529.5101,529.6821,25895.0
2021-01-26 12:00:00,554.39,555.23,553.82,555.01,22825.0,529.7585,530.5612,529.2138,530.351,22825.0
2021-01-26 12:30:00,555.39,555.39,553.81,554.8,18788.0,530.7141,530.7141,529.2043,530.1503,18788.0
2021-01-26 13:00:00,554.84,555.6,554.31,555.16,21982.0,530.1885,530.9147,529.6821,530.4943,21982.0
2021-01-26 13:30:00,554.92,554.92,552.0,552.78,28101.0,530.265,530.265,527.4747,528.22,28101.0
2021-01-26 14:00:00,552.29,553.64,552.08,552.35,19336.0,527.7518,529.0418,527.5511,527.8091,19336.0
2021-01-26 14:30:00,552.43,552.85,550.66,551.53,19358.0,527.8856,528.2869,526.1942,527.0256,19358.0
2021-01-26 15:00:00,551.45,552.51,551.08,551.6,35125.0,526.9491,527.962,526.5956,527.0925,35125.0
2021-01-26 15:30:00,551.58,552.06,548.44,548.96,160559.0,527.0733,527.532,524.0729,524.5698,160559.0
2021-01-27 09:30:00,534.97,535.32,528.59,530.87,160382.0,511.2013,511.5358,505.1048,507.2835,160382.0
2021-01-27 10:00:00,530.6,538.45,530.39,537.81,109328.0,507.0255,514.5267,506.8248,513.9151,109328.0
2021-01-27 10:30:00,537.5,538.79,535.35,537.18,51374.0,513.6189,514.8516,511.5644,513.3131,51374.0
2021-01-27 11:00:00,537.19,537.28,533.29,534.6,47945.0,513.3227,513.4087,509.596,510.8478,47945.0
2021-01-27 11:30:00,534.64,534.95,530.2,530.48,35146.0,510.886,511.1822,506.6433,506.9108,35146.0
2021-01-27 12:00:00,530.18,533.99,528.95,533.59,51763.0,506.6241,510.2649,505.4488,509.8826,51763.0
2021-01-27 12:30:00,533.38,539.22,533.38,538.85,94292.0,509.682,515.2625,509.682,514.9089,94292.0
2021-01-27 13:00:00,538.67,539.52,536.34,537.39,37858.0,514.7369,515.5492,512.5105,513.5138,37858.0
2021-01-27 13:30:00,537.12,537.41,534.6,534.72,21417.0,513.2558,513.5329,510.8478,510.9624,21417.0
2021-01-27 14:00:00,535.18,536.34,531.77,531.77,36264.0,511.402,512.5105,508.1435,508.1435,36264.0
2021-01-27 14:30:00,531.95,532.38,528.0,528.82,39118.0,508.3155,508.7264,504.541,505.3246,39118.0
2021-01-27 15:00:00,528.77,529.31,523.67,524.27,69682.0,505.2768,505.7928,500.4034,500.9767,69682.0
2021-01-27 15:30:00,524.24,525.39,522.5,524.63,135935.0,500.9481,502.047,499.2854,501.3207,135935.0
2021-01-28 09:30:00,542.11,543.77,537.83,538.19,86861.0,518.0241,519.6103,513.9343,514.2783,86861.0
2021-01-28 10:00:00,538.86,541.46,537.38,540.58,92056.0,514.9185,517.403,513.5043,516.5621,92056.0
2021-01-28 10:30:00,540.91,543.85,540.25,543.25,47433.0,516.8774,519.6868,516.2467,519.1134,47433.0
2021-01-28 11:00:00,543.29,544.6,542.85,543.58,56825.0,519.1517,520.4035,518.7312,519.4288,56825.0
2021-01-28 11:30:00,543.58,546.6,543.24,546.42,15026.0,519.4288,522.3146,519.1039,522.1426,15026.0
2021-01-28 12:00:00,547.47,548.42,546.18,548.4,10862.0,523.146,524.0537,521.9133,524.0346,10862.0
2021-01-28 12:30:00,548.49,551.89,548.3,551.22,20189.0,524.1206,527.3696,523.9391,526.7293,20189.0
2021-01-28 13:00:00,551.32,552.93,549.64,552.59,18139.0,526.8249,528.3634,525.2195,528.0385,18139.0
2021-01-28 13:30:00,552.61,553.84,552.61,553.58,19101.0,528.0576,529.2329,528.0576,528.9845,19101.0
2021-01-28 14:00:00,553.65,553.66,551.71,552.82,11543.0,529.0514,529.0609,527.1976,528.2583,11543.0
2021-01-28 14:30:00,552.69,552.69,550.32,551.72,26924.0,528.134,528.134,525.8693,527.2071,26924.0
2021-01-28 15:00:00,551.28,552.21,550.0,550.0,21373.0,526.7867,527.6754,525.5635,525.5635,21373.0
2021-01-28 15:30:00,550.06,551.28,547.14,547.81,90734.0,525.6209,526.7867,522.8306,523.4708,90734.0
2021-01-29 09:30:00,541.2,541.81,535.5,537.91,106073.0,517.1545,517.7374,511.7078,514.0107,106073.0
2021-01-29 10:00:00,538.22,543.3,536.92,542.55,51365.0,514.3069,519.1612,513.0647,518.4446,51365.0
2021-01-29 10:30:00,542.79,543.5,539.16,542.59,38035.0,518.6739,519.3523,515.2052,518.4828,38035.0
2021-01-29 11:00:00,543.16,543.39,535.32,535.61,34226.0,519.0274,519.2472,511.5358,511.8129,34226.0
2021-01-29 11:30:00,535.87,536.96,532.81,536.69,42916.0,512.0613,513.1029,509.1373,512.8449,42916.0
2021-01-29 12:00:00,536.6,537.2,533.51,534.11,18802.0,512.7589,513.3323,509.8062,510.3795,18802.0
2021-01-29 12:30:00,534.33,534.33,528.88,528.88,33221.0,510.5898,510.5898,505.3819,505.3819,33221.0
2021-01-29 13:00:00,528.54,532.4,528.3,532.4,24486.0,505.057,508.7455,504.8277,508.7455,24486.0
2021-01-29 13:30:00,532.61,533.49,531.72,532.04,21682.0,508.9462,509.7871,508.0957,508.4015,21682.0
2021-01-29 14:00:00,532.36,535.4,532.36,533.92,19037.0,508.7073,511.6122,508.7073,510.198,19037.0
2021-01-29 14:30:00,533.8,533.98,531.88,533.31,21960.0,510.0833,510.2553,508.2486,509.6151,21960.0
2021-01-29 15:00:00,533.6,538.27,533.6,536.51,30023.0,509.8922,514.3547,509.8922,512.6729,30023.0
2021-01-29 15:30:00,536.66,538.49,533.55,533.55,73137.0,512.8162,514.5649,509.8444,509.8444,73137.0
2021-02-01 09:30:00,547.4,548.55,544.53,546.69,114728.0,523.0791,524.178,520.3366,522.4006,114728.0
2021-02-01 10:00:00,546.95,550.03,546.3,548.69,38025.0,522.6491,525.5922,522.0279,524.3118,38025.0
2021-02-01 10:30:00,549.06,550.74,547.69,547.88,41672.0,524.6653,526.2707,523.3562,523.5377,41672.0
2021-02-01 11:00:00,548.32,551.0,546.86,550.62,39645.0,523.9582,526.5191,522.5631,526.156,39645.0
2021-02-01 11:30:00,550.74,551.72,549.24,550.52,41777.0,526.2707,527.2071,524.8373,526.0604,41777.0
2021-02-01 12:00:00,550.91,553.41,550.91,552.85,25642.0,526.4331,528.822,526.4331,528.2869,25642.0
2021-02-01 12:30:00,553.07,554.45,552.3,554.44,18085.0,528.4971,529.8158,527.7614,529.8063,18085.0
2021-02-01 13:00:00,554.88,554.88,553.24,554.32,16775.0,530.2267,530.2267,528.6596,529.6916,16775.0
2021-02-01 13:30:00,554.18,554.49,552.59,553.31,13153.0,529.5578,529.8541,528.0385,528.7265,13153.0
2021-02-01 14:00:00,553.23,553.89,552.22,553.31,19815.0,528.65,529.2807,527.6849,528.7265,19815.0
2021-02-01 14:30:00,552.96,554.42,552.23,552.66,17278.0,528.392,529.7872,527.6945,528.1054,17278.0
2021-02-01 15:00:00,552.75,554.52,552.74,554.15,15279.0,528.1914,529.8827,528.1818,529.5292,15279.0
2021-02-01 15:30:00,554.14,555.47,553.19,554.48,66096.0,529.5196,530.7905,528.6118,529.8445,66096.0
2021-02-02 09:30:00,553.78,554.46,551.15,551.89,55496.0,529.1756,529.8254,526.6625,527.3696,55496.0
2021-02-02 10:00:00,552.02,553.56,549.62,550.4,28533.0,527.4938,528.9654,525.2004,525.9458,28533.0
2021-02-02 10:30:00,550.31,552.27,549.45,551.11,13599.0,525.8598,527.7327,525.038,526.6242,13599.0
2021-02-02 11:00:00,550.79,552.45,550.0,551.24,21282.0,526.3184,527.9047,525.5635,526.7485,21282.0
2021-02-02 11:30:00,551.5,553.0,550.36,552.55,15796.0,526.9969,528.4303,525.9076,528.0003,15796.0
2021-02-02 12:00:00,552.84,555.77,552.84,555.0,36504.0,528.2774,531.0772,528.2774,530.3414,36504.0
2021-02-02 12:30:00,555.24,556.79,554.91,555.49,15361.0,530.5707,532.0519,530.2554,530.8096,15361.0
2021-02-02 13:00:00,555.84,555.98,553.85,554.85,12017.0,531.1441,531.2779,529.2425,530.1981,12017.0
2021-02-02 13:30:00,554.59,556.23,554.4,555.33,9156.0,529.9496,531.5167,529.7681,530.6567,9156.0
2021-02-02 14:00:00,555.47,555.68,554.87,555.23,10682.0,530.7905,530.9912,530.2172,530.5612,10682.0
2021-02-02 14:30:00,555.63,555.97,554.97,555.45,15545.0,530.9434,531.2683,530.3127,530.7714,15545.0
2021-02-02 15:00:00,555.37,555.82,554.7,555.43,18076.0,530.695,531.125,530.0547,530.7523,18076.0
2021-02-02 15:30:00,555.41,556.35,553.24,553.5,116033.0,530.7332,531.6314,528.6596,528.908,116033.0
2021-02-03 09:30:00,551.28,551.72,548.64,550.06,69596.0,526.7867,527.2071,524.264,525.6209,69596.0
2021-02-03 10:00:00,550.3,550.41,545.06,545.12,32036.0,525.8502,525.9553,520.843,520.9004,32036.0
2021-02-03 10:30:00,545.24,550.19,545.08,549.28,25480.0,521.015,525.7451,520.8621,524.8755,25480.0
2021-02-03 11:00:00,549.27,550.51,548.37,548.78,17118.0,524.866,526.0509,524.006,524.3978,17118.0
2021-02-03 11:30:00,549.32,550.46,548.36,549.57,23907.0,524.9138,526.0031,523.9964,525.1527,23907.0
2021-02-03 12:00:00,549.58,549.58,546.69,547.0,11388.0,525.1622,525.1622,522.4006,522.6968,11388.0
2021-02-03 12:30:00,547.0,548.24,546.73,547.58,14165.0,522.6968,523.8817,522.4388,523.2511,14165.0
2021-02-03 13:00:00,547.79,547.94,546.15,546.15,8860.0,523.4517,523.5951,521.8846,521.8846,8860.0
2021-02-03 13:30:00,546.12,547.44,545.39,546.55,16609.0,521.8559,523.1173,521.1584,522.2668,16609.0
2021-02-03 14:00:00,546.84,546.84,545.6,545.86,25149.0,522.5439,522.5439,521.359,521.6075,25149.0
2021-02-03 14:30:00,545.79,545.9,543.56,543.89,23276.0,521.5406,521.6457,519.4097,519.725,23276.0
2021-02-03 15:00:00,543.57,543.99,541.95,542.61,25282.0,519.4192,519.8206,517.8712,518.5019,25282.0
2021-02-03 15:30:00,542.73,544.59,542.16,542.98,66687.0,518.6166,520.3939,518.0719,518.8554,66687.0
2021-02-04 09:30:00,546.92,548.41,544.28,547.94,56419.0,522.6204,524.0442,520.0977,523.5951,56419.0
2021-02-04 10:00:00,547.97,550.72,546.59,548.85,26588.0,523.6237,526.2516,522.3051,524.4646,26588.0
2021-02-04 10:30:00,548.68,552.24,548.36,550.85,31344.0,524.3022,527.704,523.9964,526.3758,31344.0
2021-02-04 11:00:00,550.63,552.0,549.79,549.88,19056.0,526.1656,527.4747,525.3629,525.4489,19056.0
2021-02-04 11:30:00,550.59,552.53,550.26,552.23,22647.0,526.1273,527.9811,525.812,527.6945,22647.0
2021-02-04 12:00:00,552.37,553.35,551.72,552.19,11338.0,527.8282,528.7647,527.2071,527.6562,11338.0
2021-02-04 12:30:00,552.24,553.19,551.79,552.5,8599.0,527.704,528.6118,527.274,527.9525,8599.0
2021-02-04 13:00:00,552.29,553.45,551.86,552.89,11208.0,527.7518,528.8603,527.3409,528.3251,11208.0
2021-02-04 13:30:00,553.04,553.04,551.83,552.02,6122.0,528.4685,528.4685,527.3122,527.4938,6122.0
2021-02-04 14:00:00,552.12,552.12,550.69,550.96,6566.0,527.5894,527.5894,526.2229,526.4809,6566.0
2021-02-04 14:30:00,551.09,552.12,550.86,552.1,10505.0,526.6051,527.5894,526.3853,527.5702,10505.0
2021-02-04 15:00:00,552.12,552.95,552.0,552.66,11600.0,527.5894,528.3825,527.4747,528.1054,11600.0
2021-02-04 15:30:00,552.91,555.98,552.51,555.71,55082.0,528.3443,531.2779,527.962,531.0199,55082.0
2021-02-05 09:30:00,554.86,556.14,552.94,553.22,59057.0,530.2076,531.4307,528.3729,528.6405,59057.0
2021-02-05 10:00:00,553.22,553.88,551.8,552.52,18128.0,528.6405,529.2712,527.2836,527.9716,18128.0
2021-02-05 10:30:00,552.64,553.5,551.05,553.2,26020.0,528.0863,528.908,526.5669,528.6214,26020.0
2021-02-05 11:00:00,553.33,553.85,551.41,551.48,17141.0,528.7456,529.2425,526.9109,526.9778,17141.0
2021-02-05 11:30:00,551.43,553.29,551.34,552.02,28011.0,526.93,528.7074,526.844,527.4938,28011.0
2021-02-05 12:00:00,551.84,552.45,551.02,551.48,15001.0,527.3218,527.9047,526.5382,526.9778,15001.0
2021-02-05 12:30:00,551.73,552.92,551.72,552.92,5687.0,527.2167,528.3538,527.2071,528.3538,5687.0
2021-02-05 13:00:00,552.7,553.5,552.48,553.21,11111.0,528.1436,528.908,527.9334,528.6309,11111.0
2021-02-05 13:30:00,553.17,553.79,552.73,553.08,9672.0,528.5927,529.1852,528.1723,528.5067,9672.0
2021-02-05 14:00:00,553.11,553.83,553.06,553.83,5829.0,528.5354,529.2234,528.4876,529.2234,5829.0
2021-02-05 14:30:00,553.88,554.61,553.79,553.93,7173.0,529.2712,529.9687,529.1852,529.3189,7173.0
2021-02-05 15:00:00,554.19,554.19,553.14,553.16,8385.0,529.5674,529.5674,528.564,528.5831,8385.0
2021-02-05 15:30:00,553.09,554.39,552.52,553.06,35812.0,528.5163,529.7585,527.9716,528.4876,35812.0
2021-02-08 09:30:00,557.97,563.0,557.97,561.39,66143.0,533.1794,537.986,533.1794,536.4475,66143.0
2021-02-08 10:00:00,561.84,563.58,560.44,561.56,32885.0,536.8775,538.5402,535.5397,536.6099,32885.0
2021-02-08 10:30:00,561.42,563.86,561.42,563.64,21447.0,536.4762,538.8077,536.4762,538.5975,21447.0
2021-02-08 11:00:00,563.67,563.67,561.05,561.95,22032.0,538.6262,538.6262,536.1226,536.9826,22032.0
2021-02-08 11:30:00,562.04,564.78,561.65,564.03,36237.0,537.0686,539.6869,536.6959,538.9702,36237.0
2021-02-08 12:00:00,564.08,565.64,564.0,565.53,12474.0,539.018,540.5087,538.9415,540.4036,12474.0
2021-02-08 12:30:00,565.67,566.93,565.0,565.4,18227.0,540.5373,541.7413,539.8971,540.2793,18227.0
2021-02-08 13:00:00,565.55,566.47,565.19,565.32,7903.0,540.4227,541.3018,540.0787,540.2029,7903.0
2021-02-08 13:30:00,565.28,565.85,563.93,564.27,14079.0,540.1647,540.7093,538.8746,539.1995,14079.0
2021-02-08 14:00:00,564.25,565.2,563.61,564.85,12291.0,539.1804,540.0882,538.5689,539.7538,12291.0
2021-02-08 14:30:00,564.61,565.65,564.46,564.97,17849.0,539.5244,540.5182,539.3811,539.8684,17849.0
2021-02-08 15:00:00,564.95,565.79,564.75,565.19,25946.0,539.8493,540.652,539.6582,540.0787,25946.0
2021-02-08 15:30:00,565.32,566.0,563.84,563.85,117669.0,540.2029,540.8527,538.7886,538.7982,117669.0
2021-02-09 09:30:00,566.54,569.56,565.83,568.25,61087.0,541.3687,544.2545,540.6902,543.0027,61087.0
2021-02-09 10:00:00,568.34,571.93,568.34,571.58,37249.0,543.0887,546.5192,543.0887,546.1848,37249.0
2021-02-09 10:30:00,571.34,571.34,568.9,570.72,27833.0,545.9554,545.9554,543.6238,545.363,27833.0
2021-02-09 11:00:00,570.96,570.96,567.34,567.86,28739.0,545.5923,545.5923,542.1331,542.63,28739.0
2021-02-09 11:30:00,567.7,568.92,566.67,568.92,17005.0,542.4771,543.6429,541.4929,543.6429,17005.0
2021-02-09 12:00:00,568.92,569.34,567.79,567.85,8512.0,543.6429,544.0443,542.5631,542.6205,8512.0
2021-02-09 12:30:00,567.86,567.86,566.45,566.84,8334.0,542.63,542.63,541.2827,541.6553,8334.0
2021-02-09 13:00:00,566.48,566.87,566.1,566.12,4591.0,541.3113,541.684,540.9482,540.9673,4591.0
2021-02-09 13:30:00,566.12,566.87,565.62,566.49,6608.0,540.9673,541.684,540.4896,541.3209,6608.0
2021-02-09 14:00:00,566.12,567.69,565.64,567.11,6860.0,540.9673,542.4676,540.5087,541.9134,6860.0
2021-02-09 14:30:00,567.11,567.24,566.43,566.84,5124.0,541.9134,542.0376,541.2636,541.6553,5124.0
2021-02-09 15:00:00,566.81,567.37,566.39,566.57,11940.0,541.6267,542.1618,541.2253,541.3973,11940.0
2021-02-09 15:30:00,566.72,568.29,565.49,565.55,40814.0,541.5407,543.0409,540.3653,540.4227,40814.0
2021-02-10 09:30:00,571.65,572.86,569.42,572.14,31410.0,546.2516,547.4079,544.1207,546.7199,31410.0
2021-02-10 10:00:00,572.23,573.06,564.61,565.72,36882.0,546.8059,547.599,539.5244,540.5851,36882.0
2021-02-10 10:30:00,565.69,566.41,559.7,564.82,35392.0,540.5564,541.2445,534.8326,539.7251,35392.0
2021-02-10 11:00:00,564.67,565.69,562.83,563.63,31682.0,539.5818,540.5564,537.8235,538.588,31682.0
2021-02-10 11:30:00,563.7,566.57,561.97,566.18,13808.0,538.6549,541.3973,537.0017,541.0247,13808.0
2021-02-10 12:00:00,565.64,566.56,564.04,566.56,7637.0,540.5087,541.3878,538.9798,541.3878,7637.0
2021-02-10 12:30:00,566.0,567.62,565.66,566.96,5724.0,540.8527,542.4007,540.5278,541.77,5724.0
2021-02-10 13:00:00,567.1,568.25,566.93,568.25,4147.0,541.9038,543.0027,541.7413,543.0027,4147.0
2021-02-10 13:30:00,568.19,568.6,566.62,567.33,6920.0,542.9454,543.3372,541.4451,542.1236,6920.0
2021-02-10 14:00:00,567.4,569.17,567.15,569.17,9400.0,542.1905,543.8818,541.9516,543.8818,9400.0
2021-02-10 14:30:00,569.08,572.01,569.08,569.84,32663.0,543.7958,546.5956,543.7958,544.5221,32663.0
2021-02-10 15:00:00,571.05,571.05,566.97,566.97,16058.0,545.6783,545.6783,541.7796,541.7796,16058.0
2021-02-10 15:30:00,567.53,568.02,565.3,566.06,21877.0,542.3147,542.7829,540.1838,540.91,21877.0
2021-02-11 09:30:00,574.63,577.26,573.83,575.25,83684.0,549.0992,551.6124,548.3348,549.6917,83684.0
2021-02-11 10:00:00,575.29,579.3,574.15,579.13,34371.0,549.7299,553.5618,548.6406,553.3993,34371.0
2021-02-11 10:30:00,579.23,581.04,578.89,579.6,45225.0,553.4949,555.2244,553.17,553.8484,45225.0
2021-02-11 11:00:00,579.93,582.33,579.76,581.73,64039.0,554.1638,556.4571,554.0013,555.8838,64039.0
2021-02-11 11:30:00,582.39,583.49,581.68,582.78,51665.0,556.5145,557.5656,555.836,556.8871,51665.0
2021-02-11 12:00:00,583.26,584.33,579.99,579.99,38476.0,557.3458,558.3683,554.2211,554.2211,38476.0
2021-02-11 12:30:00,579.72,582.8,578.01,582.8,38132.0,553.9631,556.9062,552.3291,556.9062,38132.0
2021-02-11 13:00:00,582.64,587.46,582.64,587.0,51319.0,556.7534,561.3592,556.7534,560.9196,51319.0
2021-02-11 13:30:00,586.95,590.96,586.9,589.69,55249.0,560.8719,564.7037,560.8241,563.4901,55249.0
2021-02-11 14:00:00,589.57,589.95,587.08,589.4,25096.0,563.3755,563.7386,560.9961,563.213,25096.0
2021-02-11 14:30:00,589.3,590.31,587.67,589.79,15527.0,563.1175,564.0826,561.5599,563.5857,15527.0
2021-02-11 15:00:00,589.35,590.55,588.31,589.9,24941.0,563.1652,564.3119,562.1714,563.6908,24941.0
2021-02-11 15:30:00,590.38,591.79,587.62,590.98,107010.0,564.1495,565.4968,561.5121,564.7228,107010.0
2021-02-12 09:30:00,591.42,595.64,589.15,594.53,90426.0,565.1433,569.1758,562.9741,568.1151,90426.0
2021-02-12 10:00:00,594.13,599.7,593.97,599.23,49181.0,567.7329,573.0554,567.58,572.6063,49181.0
2021-02-12 10:30:00,599.04,601.47,596.87,600.35,64483.0,572.4247,574.7467,570.3511,573.6765,64483.0
2021-02-12 11:00:00,600.4,600.87,598.97,599.74,31118.0,573.7243,574.1734,572.3578,573.0936,31118.0
2021-02-12 11:30:00,600.04,600.73,598.2,598.72,30344.0,573.3803,574.0396,571.622,572.1189,30344.0
2021-02-12 12:00:00,598.72,599.58,598.47,599.45,15261.0,572.1189,572.9407,571.88,572.8165,15261.0
2021-02-12 12:30:00,598.99,599.23,597.34,598.21,11643.0,572.3769,572.6063,570.8002,571.6316,11643.0
2021-02-12 13:00:00,598.49,599.24,596.8,597.48,15759.0,571.8991,572.6158,570.2842,570.934,15759.0
2021-02-12 13:30:00,598.13,598.98,595.0,595.0,13373.0,571.5551,572.3674,568.5642,568.5642,13373.0
2021-02-12 14:00:00,595.22,596.9,594.54,595.76,11033.0,568.7744,570.3798,568.1246,569.2904,11033.0
2021-02-12 14:30:00,596.09,596.56,594.74,595.28,15131.0,569.6058,570.0549,568.3158,568.8318,15131.0
2021-02-12 15:00:00,595.59,595.94,594.91,595.94,11595.0,569.128,569.4624,568.4782,569.4624,11595.0
2021-02-12 15:30:00,595.45,598.0,595.45,597.52,71569.0,568.9942,571.4309,568.9942,570.9722,71569.0
2021-02-16 09:30:00,605.48,607.24,602.76,605.26,79456.0,578.5786,580.2604,575.9794,578.3684,79456.0
2021-02-16 10:00:00,605.1,608.32,604.47,608.19,33783.0,578.2155,581.2924,577.6135,581.1682,33783.0
2021-02-16 10:30:00,608.32,608.71,605.51,606.65,26315.0,581.2924,581.6651,578.6072,579.6966,26315.0
2021-02-16 11:00:00,606.75,607.16,604.37,605.05,25703.0,579.7922,580.1839,577.5179,578.1677,25703.0
2021-02-16 11:30:00,604.67,607.13,603.01,603.18,16770.0,577.8046,580.1553,576.2183,576.3808,16770.0
2021-02-16 12:00:00,603.18,604.43,600.9,603.22,17159.0,576.3808,577.5752,574.2021,576.419,17159.0
2021-02-16 12:30:00,603.7,604.09,601.92,603.83,7495.0,576.8777,577.2503,575.1767,577.0019,7495.0
2021-02-16 13:00:00,603.66,604.93,602.6,602.63,7932.0,576.8394,578.053,575.8265,575.8552,7932.0
2021-02-16 13:30:00,602.4,602.4,599.17,599.82,26021.0,575.6354,575.6354,572.5489,573.17,26021.0
2021-02-16 14:00:00,600.11,602.15,599.76,601.74,7092.0,573.4472,575.3965,573.1127,575.0047,7092.0
2021-02-16 14:30:00,601.76,602.74,600.84,601.4,6737.0,575.0239,575.9603,574.1447,574.6799,6737.0
2021-02-16 15:00:00,601.51,602.83,600.79,601.26,8607.0,574.785,576.0463,574.097,574.5461,8607.0
2021-02-16 15:30:00,601.87,603.71,600.82,603.31,52152.0,575.129,576.8872,574.1256,576.505,52152.0
2021-02-17 09:30:00,598.21,598.48,593.88,594.84,108150.0,571.6316,571.8896,567.494,568.4113,108150.0
2021-02-17 10:00:00,594.44,595.36,587.86,588.96,61418.0,568.0291,568.9082,561.7414,562.7926,61418.0
2021-02-17 10:30:00,588.34,588.6,585.58,586.97,39123.0,562.2001,562.4486,559.5627,560.891,39123.0
2021-02-17 11:00:00,586.98,586.98,583.41,584.83,44736.0,560.9005,560.9005,557.4891,558.8461,44736.0
2021-02-17 11:30:00,584.19,585.24,581.46,584.85,22656.0,558.2345,559.2378,555.6258,558.8652,22656.0
2021-02-17 12:00:00,584.87,586.35,583.75,585.3,24925.0,558.8843,560.2985,557.814,559.2952,24925.0
2021-02-17 12:30:00,586.49,586.73,584.73,584.85,28130.0,560.4323,560.6616,558.7505,558.8652,28130.0
2021-02-17 13:00:00,584.78,586.17,584.22,585.62,22993.0,558.7983,560.1265,558.2632,559.601,22993.0
2021-02-17 13:30:00,586.21,588.08,584.51,587.1,32209.0,560.1647,561.9517,558.5403,561.0152,32209.0
2021-02-17 14:00:00,587.93,589.09,586.77,586.77,13518.0,561.8083,562.9168,560.6999,560.6999,13518.0
2021-02-17 14:30:00,586.86,588.71,586.79,587.9,10083.0,560.7859,562.5537,560.719,561.7797,10083.0
2021-02-17 15:00:00,587.38,589.61,587.0,589.33,23002.0,561.2828,563.4137,560.9196,563.1461,23002.0
2021-02-17 15:30:00,589.56,590.63,587.15,587.69,59590.0,563.3659,564.3884,561.063,561.579,59590.0
2021-02-18 09:30:00,584.54,586.8,582.09,582.77,90851.0,558.5689,560.7285,556.2278,556.8776,90851.0
2021-02-18 10:00:00,582.56,583.24,576.2,577.05,37252.0,556.6769,557.3267,550.5995,551.4117,37252.0
2021-02-18 10:30:00,576.82,581.01,576.05,579.0,50068.0,551.1919,555.1958,550.4561,553.2751,50068.0
2021-02-18 11:00:00,579.11,582.0,579.11,579.48,35263.0,553.3802,556.1418,553.3802,553.7338,35263.0
2021-02-18 11:30:00,579.36,581.57,578.8,580.4,16512.0,553.6191,555.7309,553.084,554.6129,16512.0
2021-02-18 12:00:00,580.4,582.22,578.61,581.28,12176.0,554.6129,556.352,552.9024,555.4538,12176.0
2021-02-18 12:30:00,581.98,582.2,580.53,582.0,14243.0,556.1227,556.3329,554.7371,556.1418,14243.0
2021-02-18 13:00:00,582.13,585.98,581.65,585.65,10038.0,556.266,559.945,555.8073,559.6296,10038.0
2021-02-18 13:30:00,585.98,588.86,585.98,588.02,16725.0,559.945,562.697,559.945,561.8943,16725.0
2021-02-18 14:00:00,588.27,589.47,584.92,585.42,20638.0,562.1332,563.2799,558.9321,559.4098,20638.0
2021-02-18 14:30:00,585.21,586.69,584.67,586.69,11342.0,559.2092,560.6234,558.6932,560.6234,11342.0
2021-02-18 15:00:00,586.31,587.9,585.62,587.36,12806.0,560.2603,561.7797,559.601,561.2636,12806.0
2021-02-18 15:30:00,587.07,588.68,582.21,582.22,98570.0,560.9865,562.525,556.3425,556.352,98570.0
2021-02-19 09:30:00,591.84,596.6,591.18,596.47,142813.0,565.5446,570.0931,564.9139,569.9689,142813.0
2021-02-19 10:00:00,596.62,598.63,596.03,598.08,59852.0,570.1122,572.0329,569.5484,571.5074,59852.0
2021-02-19 10:30:00,598.72,600.03,598.12,599.04,23743.0,572.1189,573.3707,571.5456,572.4247,23743.0
2021-02-19 11:00:00,598.91,600.48,598.91,600.36,21373.0,572.3005,573.8007,572.3005,573.6861,21373.0
2021-02-19 11:30:00,600.49,600.75,598.09,598.49,38454.0,573.8103,574.0587,571.5169,571.8991,38454.0
2021-02-19 12:00:00,597.95,598.65,593.62,593.96,17973.0,571.3831,572.052,567.2455,567.5704,17973.0
2021-02-19 12:30:00,593.93,594.56,591.46,593.53,32290.0,567.5417,568.1438,565.1815,567.1595,32290.0
2021-02-19 13:00:00,593.83,593.83,589.39,591.74,25112.0,567.4462,567.4462,563.2035,565.449,25112.0
2021-02-19 13:30:00,592.0,592.82,590.29,592.25,16693.0,565.6975,566.4811,564.0635,565.9364,16693.0
2021-02-19 14:00:00,592.05,592.62,590.56,590.56,9379.0,565.7453,566.2899,564.3215,564.3215,9379.0
2021-02-19 14:30:00,590.36,593.94,590.36,593.51,16211.0,564.1304,567.5513,564.1304,567.1404,16211.0
2021-02-19 15:00:00,593.53,594.84,593.19,593.95,18145.0,567.1595,568.4113,566.8346,567.5609,18145.0
2021-02-19 15:30:00,593.72,594.6,592.84,594.4,47931.0,567.3411,568.182,566.5002,567.9909,47931.0
2021-02-22 09:30:00,587.62,589.14,585.32,588.76,81560.0,561.5121,562.9646,559.3143,562.6014,81560.0
2021-02-22 10:00:00,588.71,589.25,587.37,588.98,57946.0,562.5537,563.0697,561.2732,562.8117,57946.0
2021-02-22 10:30:00,588.88,589.98,587.93,588.85,31545.0,562.7161,563.7672,561.8083,562.6874,31545.0
2021-02-22 11:00:00,588.93,590.12,588.5,588.79,32962.0,562.7639,563.901,562.353,562.6301,32962.0
2021-02-22 11:30:00,588.58,588.59,584.67,585.1,27976.0,562.4294,562.439,558.6932,559.1041,27976.0
2021-02-22 12:00:00,585.11,585.52,583.15,583.89,16073.0,559.1136,559.5054,557.2407,557.9478,16073.0
2021-02-22 12:30:00,583.7,585.98,582.85,585.37,15628.0,557.7663,559.945,556.954,559.3621,15628.0
2021-02-22 13:00:00,585.26,585.46,584.03,585.46,8492.0,559.2569,559.4481,558.0816,559.4481,8492.0
2021-02-22 13:30:00,585.43,586.17,584.87,585.1,7349.0,559.4194,560.1265,558.8843,559.1041,7349.0
2021-02-22 14:00:00,584.68,585.5,584.3,584.43,9765.0,558.7027,559.4863,558.3396,558.4638,9765.0
2021-02-22 14:30:00,584.33,584.71,583.03,584.4,14102.0,558.3683,558.7314,557.126,558.4352,14102.0
2021-02-22 15:00:00,584.18,584.59,579.52,579.52,21560.0,558.2249,558.6167,553.772,553.772,21560.0
2021-02-22 15:30:00,579.79,580.56,576.5,578.84,70309.0,554.03,554.7658,550.8862,553.1222,70309.0
2021-02-23 09:30:00,571.77,571.93,560.13,566.5,140526.0,546.3663,546.5192,535.2435,541.3305,140526.0
2021-02-23 10:00:00,566.78,571.86,564.36,570.69,79929.0,541.598,546.4523,539.2855,545.3343,79929.0
2021-02-23 10:30:00,570.59,576.41,569.34,576.02,59914.0,545.2387,550.8002,544.0443,550.4275,59914.0
2021-02-23 11:00:00,576.52,579.18,573.52,574.11,35127.0,550.9053,553.4471,548.0386,548.6023,35127.0
2021-02-23 11:30:00,574.08,575.26,568.5,568.5,27455.0,548.5737,549.7012,543.2416,543.2416,27455.0
2021-02-23 12:00:00,568.19,570.61,566.18,570.24,9252.0,542.9454,545.2578,541.0247,544.9043,9252.0
2021-02-23 12:30:00,569.52,570.0,564.8,564.8,17992.0,544.2163,544.6749,539.706,539.706,17992.0
2021-02-23 13:00:00,565.08,569.36,565.07,569.32,39600.0,539.9735,544.0634,539.964,544.0252,39600.0
2021-02-23 13:30:00,569.55,569.99,567.54,569.64,8938.0,544.2449,544.6654,542.3242,544.3309,8938.0
2021-02-23 14:00:00,569.32,571.89,568.69,571.76,26855.0,544.0252,546.481,543.4232,546.3568,26855.0
2021-02-23 14:30:00,571.6,573.56,568.68,573.09,19003.0,546.2039,548.0768,543.4136,547.6277,19003.0
2021-02-23 15:00:00,573.46,579.13,573.03,578.61,32759.0,547.9812,553.3993,547.5703,552.9024,32759.0
2021-02-23 15:30:00,578.68,578.94,575.32,576.07,71341.0,552.9693,553.2177,549.7586,550.4753,71341.0
2021-02-24 09:30:00,573.34,574.36,567.54,568.52,101826.0,547.8666,548.8412,542.3242,543.2607,101826.0
2021-02-24 10:00:00,568.72,570.63,565.55,570.12,55827.0,543.4518,545.277,540.4227,544.7896,55827.0
2021-02-24 10:30:00,570.18,573.39,569.08,573.04,44166.0,544.847,547.9143,543.7958,547.5799,44166.0
2021-02-24 11:00:00,573.3,574.44,571.81,573.55,50247.0,547.8283,548.9177,546.4045,548.0672,50247.0
2021-02-24 11:30:00,573.81,579.88,573.7,579.68,40085.0,548.3157,554.116,548.2106,553.9249,40085.0
2021-02-24 12:00:00,579.99,584.0,579.99,583.86,18403.0,554.2211,558.0529,554.2211,557.9192,18403.0
2021-02-24 12:30:00,584.64,586.18,582.93,582.95,24952.0,558.6645,560.1361,557.0305,557.0496,24952.0
2021-02-24 13:00:00,582.49,586.96,581.6,586.96,20209.0,556.61,560.8814,555.7596,560.8814,20209.0
2021-02-24 13:30:00,586.47,590.15,586.4,588.51,33452.0,560.4132,563.9297,560.3463,562.3626,33452.0
2021-02-24 14:00:00,588.85,590.63,587.04,590.29,21830.0,562.6874,564.3884,560.9579,564.0635,21830.0
2021-02-24 14:30:00,590.29,592.52,590.13,591.0,21583.0,564.0635,566.1944,563.9106,564.7419,21583.0
2021-02-24 15:00:00,590.77,592.43,589.71,592.42,18270.0,564.5221,566.1084,563.5092,566.0988,18270.0
2021-02-24 15:30:00,592.52,595.96,592.04,595.02,88591.0,566.1944,569.4815,565.7357,568.5833,88591.0
2021-02-25 09:30:00,582.37,586.4,581.45,583.12,83994.0,556.4954,560.3463,555.6162,557.212,83994.0
2021-02-25 10:00:00,583.43,583.52,579.33,581.41,94617.0,557.5083,557.5943,553.5904,555.578,94617.0
2021-02-25 10:30:00,581.16,583.07,578.56,583.07,49049.0,555.3391,557.1643,552.8546,557.1643,49049.0
2021-02-25 11:00:00,583.17,584.55,581.85,582.37,26800.0,557.2598,558.5785,555.9985,556.4954,26800.0
2021-02-25 11:30:00,582.52,582.61,574.41,574.73,20863.0,556.6387,556.7247,548.889,549.1948,20863.0
2021-02-25 12:00:00,574.23,574.96,570.11,570.4,33150.0,548.717,549.4146,544.7801,545.0572,33150.0
2021-02-25 12:30:00,570.49,570.8,563.23,564.37,79620.0,545.1432,545.4394,538.2057,539.2951,79620.0
2021-02-25 13:00:00,563.96,568.85,562.16,568.06,52450.0,538.9033,543.576,537.1833,542.8211,52450.0
2021-02-25 13:30:00,568.45,568.52,561.43,562.52,56315.0,543.1938,543.2607,536.4857,537.5273,56315.0
2021-02-25 14:00:00,562.52,570.43,561.97,570.12,36766.0,537.5273,545.0858,537.0017,544.7896,36766.0
2021-02-25 14:30:00,569.91,570.11,565.58,567.55,26371.0,544.5889,544.7801,540.4513,542.3338,26371.0
2021-02-25 15:00:00,567.62,567.78,563.0,563.36,70808.0,542.4007,542.5536,537.986,538.33,70808.0
2021-02-25 15:30:00,563.36,565.46,559.66,559.66,86505.0,538.33,540.3367,534.7944,534.7944,86505.0
2021-02-26 09:30:00,572.62,573.49,564.64,566.99,85201.0,547.1785,548.0099,539.5531,541.7987,85201.0
2021-02-26 10:00:00,566.44,567.74,560.74,560.74,56539.0,541.2731,542.5154,535.8264,535.8264,56539.0
2021-02-26 10:30:00,561.12,569.76,560.7,567.61,68453.0,536.1895,544.4456,535.7881,542.3911,68453.0
2021-02-26 11:00:00,568.26,569.96,564.69,565.97,47102.0,543.0123,544.6367,539.6009,540.824,47102.0
2021-02-26 11:30:00,566.0,569.5,565.26,568.78,90099.0,540.8527,544.1972,540.1455,543.5092,90099.0
2021-02-26 12:00:00,568.94,573.12,567.22,570.33,21605.0,543.662,547.6563,542.0185,544.9903,21605.0
2021-02-26 12:30:00,570.41,572.57,569.0,569.87,15370.0,545.0667,547.1308,543.7194,544.5507,15370.0
2021-02-26 13:00:00,569.61,572.25,567.39,571.01,17191.0,544.3023,546.825,542.1809,545.6401,17191.0
2021-02-26 13:30:00,571.47,571.55,567.25,568.39,17508.0,546.0796,546.1561,542.0471,543.1365,17508.0
2021-02-26 14:00:00,568.18,568.73,566.03,567.5,14930.0,542.9358,543.4614,540.8813,542.286,14930.0
2021-02-26 14:30:00,567.28,570.05,567.03,570.05,8205.0,542.0758,544.7227,541.8369,544.7227,8205.0
2021-02-26 15:00:00,570.09,570.84,566.02,566.02,16867.0,544.761,545.4776,540.8718,540.8718,16867.0
2021-02-26 15:30:00,566.66,571.58,566.05,567.09,62566.0,541.4833,546.1848,540.9004,541.8942,62566.0
2021-03-01 09:30:00,572.27,576.13,570.0,570.22,97301.0,546.8441,550.5326,544.6749,544.8852,97301.0
2021-03-01 10:00:00,570.39,574.98,568.86,574.43,24849.0,545.0476,549.4337,543.5856,548.9081,24849.0
2021-03-01 10:30:00,574.61,577.61,573.56,576.37,17632.0,549.0801,551.9468,548.0768,550.7619,17632.0
2021-03-01 11:00:00,576.6,581.24,576.15,578.77,28840.0,550.9817,555.4156,550.5517,553.0553,28840.0
2021-03-01 11:30:00,579.0,583.0,578.61,581.7,19466.0,553.2751,557.0974,552.9024,555.8551,19466.0
2021-03-01 12:00:00,581.49,582.39,580.26,580.5,13111.0,555.6544,556.5145,554.4791,554.7084,13111.0
2021-03-01 12:30:00,580.39,581.97,579.72,580.0,6013.0,554.6033,556.1131,553.9631,554.2307,6013.0
2021-03-01 13:00:00,580.43,580.43,578.0,578.0,17650.0,554.6415,554.6415,552.3195,552.3195,17650.0
2021-03-01 13:30:00,577.99,579.2,577.4,578.5,11932.0,552.31,553.4662,551.7462,552.7973,11932.0
2021-03-01 14:00:00,578.88,580.95,578.41,580.9,31430.0,553.1604,555.1384,552.7113,555.0907,31430.0
2021-03-01 14:30:00,580.99,582.56,580.01,581.87,17498.0,555.1767,556.6769,554.2402,556.0176,17498.0
2021-03-01 15:00:00,582.0,582.37,580.58,582.13,14114.0,556.1418,556.4954,554.7849,556.266,14114.0
2021-03-01 15:30:00,582.27,584.36,580.23,584.2,67427.0,556.3998,558.3969,554.4504,558.244,67427.0
2021-03-02 09:30:00,579.25,579.87,573.35,578.0,59761.0,553.514,554.1064,547.8761,552.3195,59761.0
2021-03-02 10:00:00,577.56,578.22,571.66,571.92,35023.0,551.8991,552.5297,546.2612,546.5096,35023.0
2021-03-02 10:30:00,571.83,573.94,570.25,571.63,23976.0,546.4236,548.4399,544.9138,546.2325,23976.0
2021-03-02 11:00:00,571.23,572.25,568.14,568.93,33696.0,545.8503,546.825,542.8976,543.6525,33696.0
2021-03-02 11:30:00,569.36,570.52,567.57,570.52,10364.0,544.0634,545.1718,542.3529,545.1718,10364.0
2021-03-02 12:00:00,569.46,570.55,567.87,568.02,20485.0,544.1589,545.2005,542.6396,542.7829,20485.0
2021-03-02 12:30:00,568.56,571.76,568.06,569.33,17663.0,543.2989,546.3568,542.8211,544.0347,17663.0
2021-03-02 13:00:00,569.38,570.52,568.4,568.45,15391.0,544.0825,545.1718,543.146,543.1938,15391.0
2021-03-02 13:30:00,570.09,570.19,568.24,568.89,15771.0,544.761,544.8565,542.9931,543.6143,15771.0
2021-03-02 14:00:00,568.64,569.27,566.33,567.59,10729.0,543.3754,543.9774,541.168,542.372,10729.0
2021-03-02 14:30:00,567.69,568.15,566.05,567.0,17378.0,542.4676,542.9071,540.9004,541.8082,17378.0
2021-03-02 15:00:00,566.91,569.12,565.71,566.32,21318.0,541.7222,543.834,540.5756,541.1585,21318.0
2021-03-02 15:30:00,566.03,567.89,563.0,563.0,72490.0,540.8813,542.6587,537.986,537.986,72490.0
2021-03-03 09:30:00,564.18,565.95,557.98,559.44,71294.0,539.1135,540.8049,533.189,534.5841,71294.0
2021-03-03 10:00:00,559.84,560.59,554.49,555.78,48561.0,534.9664,535.683,529.8541,531.0867,48561.0
2021-03-03 10:30:00,554.9,557.99,554.5,557.81,37157.0,530.2458,533.1986,529.8636,533.0266,37157.0
2021-03-03 11:00:00,557.76,560.87,557.52,560.86,20401.0,532.9788,535.9506,532.7494,535.941,20401.0
2021-03-03 11:30:00,560.77,561.51,555.98,555.98,19351.0,535.855,536.5622,531.2779,531.2779,19351.0
2021-03-03 12:00:00,555.37,556.26,552.66,553.14,25590.0,530.695,531.5454,528.1054,528.564,25590.0
2021-03-03 12:30:00,552.5,552.99,550.32,550.48,13940.0,527.9525,528.4207,525.8693,526.0222,13940.0
2021-03-03 13:00:00,550.28,553.6,549.59,553.42,16208.0,525.8311,529.0036,525.1718,528.8316,16208.0
2021-03-03 13:30:00,552.96,553.12,547.31,548.2,23255.0,528.392,528.5449,522.9931,523.8435,23255.0
2021-03-03 14:00:00,547.94,548.26,541.23,542.0,61817.0,523.5951,523.9009,517.1832,517.919,61817.0
2021-03-03 14:30:00,542.29,548.23,541.19,547.78,49195.0,518.1961,523.8722,517.145,523.4422,49195.0
2021-03-03 15:00:00,547.27,548.5,543.47,545.25,41059.0,522.9548,524.1302,519.3237,521.0246,41059.0
2021-03-03 15:30:00,545.4,548.5,543.02,543.72,112391.0,521.1679,524.1302,518.8937,519.5626,112391.0
2021-03-04 09:30:00,538.18,541.33,528.54,530.05,121626.0,514.2687,517.2788,505.057,506.4999,121626.0
2021-03-04 10:00:00,530.11,530.67,522.67,526.42,117044.0,506.5573,507.0924,499.4478,503.0312,117044.0
2021-03-04 10:30:00,526.27,534.22,525.5,529.48,65087.0,502.8879,510.4847,502.1521,505.9552,65087.0
2021-03-04 11:00:00,529.86,530.72,524.48,525.37,48144.0,506.3184,507.1402,501.1774,502.0279,48144.0
2021-03-04 11:30:00,527.07,529.9,524.74,525.72,48405.0,503.6523,506.3566,501.4258,502.3623,48405.0
2021-03-04 12:00:00,525.94,528.48,518.1,519.53,51445.0,502.5725,504.9997,495.0809,496.4473,51445.0
2021-03-04 12:30:00,520.01,521.07,514.4,515.44,49957.0,496.906,497.9189,491.5453,492.539,49957.0
2021-03-04 13:00:00,515.19,516.51,506.25,509.48,97987.0,492.3002,493.5615,483.7574,486.8438,97987.0
2021-03-04 13:30:00,509.07,509.86,502.08,502.09,78337.0,486.4521,487.207,479.7726,479.7822,78337.0
2021-03-04 14:00:00,502.77,511.51,502.64,510.86,48507.0,480.432,488.7837,480.3077,488.1625,48507.0
2021-03-04 14:30:00,511.57,515.47,509.21,513.14,42406.0,488.841,492.5677,486.5858,490.3412,42406.0
2021-03-04 15:00:00,513.49,514.29,509.3,511.59,40829.0,490.6757,491.4401,486.6718,488.8601,40829.0
2021-03-04 15:30:00,511.61,515.89,509.01,510.25,92624.0,488.8792,492.9691,486.3947,487.5796,92624.0
2021-03-05 09:30:00,527.55,527.97,515.29,516.46,171602.0,504.111,504.5123,492.3957,493.5137,171602.0
2021-03-05 10:00:00,516.09,521.07,514.43,514.44,105703.0,493.1602,497.9189,491.5739,491.5835,105703.0
2021-03-05 10:30:00,514.59,517.77,513.61,514.63,73018.0,491.7268,494.7655,490.7904,491.765,73018.0
2021-03-05 11:00:00,514.51,515.11,508.33,508.78,84696.0,491.6504,492.2237,485.7449,486.1749,84696.0
2021-03-05 11:30:00,509.83,514.39,509.82,514.0,33360.0,487.1783,491.5357,487.1687,491.163,33360.0
2021-03-05 12:00:00,514.28,523.32,513.65,522.64,25923.0,491.4306,500.0689,490.8286,499.4192,25923.0
2021-03-05 12:30:00,522.28,525.83,521.3,524.58,25340.0,499.0751,502.4674,498.1387,501.273,25340.0
2021-03-05 13:00:00,525.17,529.53,522.06,527.36,25189.0,501.8367,506.003,498.8649,503.9294,25189.0
2021-03-05 13:30:00,529.23,530.85,525.06,527.21,39532.0,505.7164,507.2644,501.7316,503.7861,39532.0
2021-03-05 14:00:00,526.39,528.34,523.63,527.04,24525.0,503.0025,504.8659,500.3652,503.6237,24525.0
2021-03-05 14:30:00,527.28,530.51,525.89,530.26,15906.0,503.853,506.9395,502.5248,506.7006,15906.0
2021-03-05 15:00:00,530.6,530.82,526.6,527.97,21895.0,507.0255,507.2357,503.2032,504.5123,21895.0
2021-03-05 15:30:00,527.41,529.33,525.53,527.05,69466.0,503.9772,505.8119,502.1807,503.6332,69466.0
2021-03-08 09:30:00,526.27,529.17,520.33,523.95,100974.0,502.8879,505.659,497.2118,500.6709,100974.0
2021-03-08 10:00:00,523.84,527.53,521.58,525.83,43516.0,500.5658,504.0919,498.4062,502.4674,43516.0
2021-03-08 10:30:00,526.35,527.25,521.61,523.02,33203.0,502.9643,503.8243,498.4349,499.7823,33203.0
2021-03-08 11:00:00,523.67,524.57,520.34,522.25,35903.0,500.4034,501.2634,497.2213,499.0465,35903.0
2021-03-08 11:30:00,520.73,520.93,513.04,513.08,81962.0,497.594,497.7851,490.2457,490.2839,81962.0
2021-03-08 12:00:00,512.87,514.99,511.19,514.21,29510.0,490.0832,492.109,488.4779,491.3637,29510.0
2021-03-08 12:30:00,514.1,515.11,512.0,512.0,15498.0,491.2586,492.2237,489.2519,489.2519,15498.0
2021-03-08 13:00:00,511.51,513.58,510.94,511.34,19365.0,488.7837,490.7617,488.239,488.6212,19365.0
2021-03-08 13:30:00,511.66,511.66,505.38,505.66,35790.0,488.927,488.927,482.926,483.1936,35790.0
2021-03-08 14:00:00,505.61,508.85,504.52,508.47,35577.0,483.1458,486.2418,482.1042,485.8787,35577.0
2021-03-08 14:30:00,508.34,509.75,504.42,505.54,34869.0,485.7545,487.1019,482.0087,483.0789,34869.0
2021-03-08 15:00:00,505.26,505.5,502.0,504.66,50133.0,482.8113,483.0407,479.6962,482.238,50133.0
2021-03-08 15:30:00,504.16,508.1,501.11,502.36,122807.0,481.7602,485.5252,478.8457,480.0402,122807.0
2021-03-09 09:30:00,527.64,532.96,524.95,531.91,150246.0,504.197,509.2806,501.6265,508.2773,150246.0
2021-03-09 10:00:00,531.86,536.12,531.13,535.36,83772.0,508.2295,512.3002,507.5319,511.574,83772.0
2021-03-09 10:30:00,535.67,538.02,532.31,533.07,69280.0,511.8702,514.1158,508.6595,509.3857,69280.0
2021-03-09 11:00:00,534.03,537.38,532.73,536.59,35520.0,510.3031,513.5043,509.0609,512.7494,35520.0
2021-03-09 11:30:00,536.46,536.96,534.01,535.18,18350.0,512.6251,513.1029,510.284,511.402,18350.0
2021-03-09 12:00:00,535.5,536.68,533.68,535.19,14100.0,511.7078,512.8354,509.9686,511.4116,14100.0
2021-03-09 12:30:00,535.43,536.14,534.27,535.74,11749.0,511.6409,512.3193,510.5324,511.9371,11749.0
2021-03-09 13:00:00,535.8,538.71,535.21,537.38,20738.0,511.9945,514.7752,511.4307,513.5043,20738.0
2021-03-09 13:30:00,537.88,539.52,537.6,539.3,16382.0,513.982,515.5492,513.7145,515.3389,16382.0
2021-03-09 14:00:00,539.49,539.77,536.8,537.25,16279.0,515.5205,515.7881,512.95,513.38,16279.0
2021-03-09 14:30:00,537.14,540.65,536.09,539.02,33639.0,513.2749,516.629,512.2716,515.0714,33639.0
2021-03-09 15:00:00,539.45,541.94,539.28,541.65,28266.0,515.4823,517.8617,515.3198,517.5845,28266.0
2021-03-09 15:30:00,541.8,543.21,537.46,539.52,119855.0,517.7279,519.0752,513.5807,515.5492,119855.0
2021-03-10 09:30:00,540.07,541.82,534.0,535.35,96224.0,516.0747,517.747,510.2744,511.5644,96224.0
2021-03-10 10:00:00,535.02,537.38,527.61,527.76,60988.0,511.2491,513.5043,504.1683,504.3117,60988.0
2021-03-10 10:30:00,528.04,531.54,526.04,528.98,58764.0,504.5792,507.9237,502.6681,505.4775,58764.0
2021-03-10 11:00:00,529.11,530.37,527.95,529.58,37151.0,505.6017,506.8057,504.4932,506.0508,37151.0
2021-03-10 11:30:00,530.25,530.99,525.54,529.85,28919.0,506.691,507.3982,502.1903,506.3088,28919.0
2021-03-10 12:00:00,529.69,529.69,526.41,526.62,6319.0,506.1559,506.1559,503.0216,503.2223,6319.0
2021-03-10 12:30:00,527.24,528.38,525.26,527.72,15061.0,503.8148,504.9041,501.9227,504.2734,15061.0
2021-03-10 13:00:00,527.51,527.51,523.58,526.09,20531.0,504.0728,504.0728,500.3174,502.7159,20531.0
2021-03-10 13:30:00,526.08,526.46,521.32,522.37,23290.0,502.7063,503.0694,498.1578,499.1611,23290.0
2021-03-10 14:00:00,521.9,525.46,521.82,522.31,28785.0,498.712,502.1139,498.6356,499.1038,28785.0
2021-03-10 14:30:00,522.56,525.62,521.11,525.17,25990.0,499.3427,502.2667,497.9571,501.8367,25990.0
2021-03-10 15:00:00,525.48,526.1,523.54,524.08,18851.0,502.133,502.7254,500.2792,500.7952,18851.0
2021-03-10 15:30:00,524.72,527.04,522.9,523.23,78437.0,501.4067,503.6237,499.6676,499.9829,78437.0
2021-03-11 09:30:00,547.0,548.49,540.88,544.29,107280.0,522.6968,524.1206,516.8487,520.1072,107280.0
2021-03-11 10:00:00,544.67,547.37,540.01,542.19,44564.0,520.4704,523.0504,516.0174,518.1005,44564.0
2021-03-11 10:30:00,542.42,546.19,541.34,544.66,53570.0,518.3203,521.9228,517.2883,520.4608,53570.0
2021-03-11 11:00:00,545.14,546.56,544.26,545.69,23333.0,520.9195,522.2764,520.0786,521.445,23333.0
2021-03-11 11:30:00,545.3,548.07,544.92,546.37,23915.0,521.0724,523.7193,520.7093,522.0948,23915.0
2021-03-11 12:00:00,546.67,547.46,545.44,546.29,11654.0,522.3815,523.1364,521.2061,522.0184,11654.0
2021-03-11 12:30:00,546.83,546.89,544.95,545.94,11706.0,522.5344,522.5917,520.7379,521.6839,11706.0
2021-03-11 13:00:00,545.39,547.15,545.34,545.81,15821.0,521.1584,522.8402,521.1106,521.5597,15821.0
2021-03-11 13:30:00,545.86,546.8,544.48,545.37,12281.0,521.6075,522.5057,520.2888,521.1393,12281.0
2021-03-11 14:00:00,545.53,547.05,545.53,545.78,13006.0,521.2921,522.7446,521.2921,521.531,13006.0
2021-03-11 14:30:00,546.04,547.05,545.82,546.24,14956.0,521.7795,522.7446,521.5693,521.9706,14956.0
2021-03-11 15:00:00,546.36,547.0,544.53,546.58,21625.0,522.0853,522.6968,520.3366,522.2955,21625.0
2021-03-11 15:30:00,546.57,547.11,543.16,544.4,117370.0,522.2859,522.802,519.0274,520.2124,117370.0
2021-03-12 09:30:00,534.12,536.51,529.19,536.4,99705.0,510.3891,512.6729,505.6781,512.5678,99705.0
2021-03-12 10:00:00,536.36,537.56,530.53,532.15,50441.0,512.5296,513.6763,506.9586,508.5066,50441.0
2021-03-12 10:30:00,532.05,532.36,528.6,529.85,57262.0,508.4111,508.7073,505.1143,506.3088,57262.0
2021-03-12 11:00:00,529.53,533.54,528.92,533.5,32646.0,506.003,509.8349,505.4201,509.7966,32646.0
2021-03-12 11:30:00,533.89,534.4,532.7,533.52,9694.0,510.1693,510.6567,509.0322,509.8158,9694.0
2021-03-12 12:00:00,534.03,536.17,533.09,536.01,10711.0,510.3031,512.348,509.4049,512.1951,10711.0
2021-03-12 12:30:00,536.3,537.42,533.46,534.11,14183.0,512.4722,513.5425,509.7584,510.3795,14183.0
2021-03-12 13:00:00,534.3,536.53,534.3,535.61,6286.0,510.5611,512.692,510.5611,511.8129,6286.0
2021-03-12 13:30:00,535.89,537.06,534.72,536.38,16914.0,512.0805,513.1985,510.9624,512.5487,16914.0
2021-03-12 14:00:00,536.23,536.8,534.92,535.47,15487.0,512.4053,512.95,511.1536,511.6791,15487.0
2021-03-12 14:30:00,536.36,538.37,534.82,537.15,7912.0,512.5296,514.4503,511.058,513.2845,7912.0
2021-03-12 15:00:00,537.21,537.86,535.59,537.07,16951.0,513.3418,513.9629,511.7938,513.208,16951.0
2021-03-12 15:30:00,537.09,539.08,536.94,537.62,51671.0,513.2271,515.1287,513.0838,513.7336,51671.0
2021-03-15 09:30:00,538.67,540.27,536.71,539.82,56139.0,514.7369,516.2659,512.864,515.8358,56139.0
2021-03-15 10:00:00,540.09,543.05,538.76,539.18,30916.0,516.0938,518.9223,514.8229,515.2243,30916.0
2021-03-15 10:30:00,539.26,542.3,538.56,542.03,27521.0,515.3007,518.2057,514.6318,517.9477,27521.0
2021-03-15 11:00:00,542.11,542.9,538.68,539.52,19318.0,518.0241,518.779,514.7465,515.5492,19318.0
2021-03-15 11:30:00,539.39,539.9,536.01,539.68,30640.0,515.4249,515.9123,512.1951,515.7021,30640.0
2021-03-15 12:00:00,539.83,540.89,538.92,540.68,9001.0,515.8454,516.8583,514.9758,516.6576,9001.0
2021-03-15 12:30:00,540.96,542.34,539.85,539.95,6921.0,516.9252,518.2439,515.8645,515.9601,6921.0
2021-03-15 13:00:00,540.39,541.68,539.24,540.54,9969.0,516.3805,517.6132,515.2816,516.5239,9969.0
2021-03-15 13:30:00,540.43,541.68,540.19,541.27,6570.0,516.4187,517.6132,516.1894,517.2214,6570.0
2021-03-15 14:00:00,541.6,544.02,540.9,543.5,11855.0,517.5368,519.8492,516.8679,519.3523,11855.0
2021-03-15 14:30:00,543.76,544.84,542.76,542.9,12883.0,519.6008,520.6328,518.6452,518.779,12883.0
2021-03-15 15:00:00,543.08,544.02,542.33,543.09,16218.0,518.951,519.8492,518.2343,518.9606,16218.0
2021-03-15 15:30:00,543.09,547.8,542.47,547.7,62803.0,518.9606,523.4613,518.3681,523.3657,62803.0
2021-03-16 09:30:00,546.17,549.69,546.17,548.84,72310.0,521.9037,525.2673,521.9037,524.4551,72310.0
2021-03-16 10:00:00,548.94,554.24,548.09,553.97,49802.0,524.5506,529.6152,523.7384,529.3572,49802.0
2021-03-16 10:30:00,554.17,555.73,553.67,553.87,22874.0,529.5483,531.039,529.0705,529.2616,22874.0
2021-03-16 11:00:00,554.1,554.75,552.65,553.07,23026.0,529.4814,530.1025,528.0958,528.4971,23026.0
2021-03-16 11:30:00,553.2,554.19,552.19,552.41,20506.0,528.6214,529.5674,527.6562,527.8665,20506.0
2021-03-16 12:00:00,552.48,552.85,549.92,551.26,29082.0,527.9334,528.2869,525.4871,526.7676,29082.0
2021-03-16 12:30:00,551.73,552.57,551.07,552.08,21691.0,527.2167,528.0194,526.586,527.5511,21691.0
2021-03-16 13:00:00,552.47,554.57,552.47,553.78,6119.0,527.9238,529.9305,527.9238,529.1756,6119.0
2021-03-16 13:30:00,553.32,553.32,550.9,551.56,6803.0,528.736,528.736,526.4236,527.0542,6803.0
2021-03-16 14:00:00,550.94,550.94,547.2,547.2,11858.0,526.4618,526.4618,522.888,522.888,11858.0
2021-03-16 14:30:00,547.04,548.2,545.96,547.13,11288.0,522.7351,523.8435,521.703,522.8211,11288.0
2021-03-16 15:00:00,547.13,551.83,546.46,550.41,12750.0,522.8211,527.3122,522.1808,525.9553,12750.0
2021-03-16 15:30:00,550.61,552.19,547.26,549.46,30811.0,526.1464,527.6562,522.9453,525.0475,30811.0
2021-03-17 09:30:00,548.57,551.59,542.86,551.28,126443.0,524.1971,527.0829,518.7408,526.7867,126443.0
2021-03-17 10:00:00,550.9,553.55,549.82,552.5,26877.0,526.4236,528.9558,525.3915,527.9525,26877.0
2021-03-17 10:30:00,552.23,553.62,550.4,551.72,24722.0,527.6945,529.0227,525.9458,527.2071,24722.0
2021-03-17 11:00:00,551.75,551.75,548.56,550.15,25202.0,527.2358,527.2358,524.1875,525.7069,25202.0
2021-03-17 11:30:00,550.02,550.91,547.73,549.89,39962.0,525.5827,526.4331,523.3944,525.4584,39962.0
2021-03-17 12:00:00,549.67,551.34,548.15,550.92,30332.0,525.2482,526.844,523.7957,526.4427,30332.0
2021-03-17 12:30:00,550.55,550.69,546.08,546.22,17249.0,526.0891,526.2229,521.8177,521.9515,17249.0
2021-03-17 13:00:00,546.19,547.27,545.39,547.21,6700.0,521.9228,522.9548,521.1584,522.8975,6700.0
2021-03-17 13:30:00,547.2,547.53,545.0,546.07,10612.0,522.888,523.2033,520.7857,521.8082,10612.0
2021-03-17 14:00:00,546.07,554.71,546.07,552.47,9009.0,521.8082,530.0643,521.8082,527.9238,9009.0
2021-03-17 14:30:00,551.81,562.06,551.56,561.95,33724.0,527.2931,537.0877,527.0542,536.9826,33724.0
2021-03-17 15:00:00,561.68,566.05,559.55,561.99,49459.0,536.7246,540.9004,534.6892,537.0208,49459.0
2021-03-17 15:30:00,562.03,563.02,557.67,559.78,69823.0,537.0591,538.0051,532.8928,534.909,69823.0
2021-03-18 09:30:00,547.66,549.14,544.86,548.41,53255.0,523.3275,524.7418,520.6519,524.0442,53255.0
2021-03-18 10:00:00,548.54,548.68,545.46,546.68,24854.0,524.1684,524.3022,521.2253,522.3911,24854.0
2021-03-18 10:30:00,546.56,549.75,545.18,549.14,24629.0,522.2764,525.3247,520.9577,524.7418,24629.0
2021-03-18 11:00:00,549.35,549.82,547.68,548.93,19317.0,524.9424,525.3915,523.3466,524.5411,19317.0
2021-03-18 11:30:00,549.05,549.2,547.3,547.6,22956.0,524.6558,524.7991,522.9835,523.2702,22956.0
2021-03-18 12:00:00,547.63,552.25,547.41,552.23,27726.0,523.2988,527.7136,523.0886,527.6945,27726.0
2021-03-18 12:30:00,552.11,552.48,542.47,542.47,43490.0,527.5798,527.9334,518.3681,518.3681,43490.0
2021-03-18 13:00:00,542.81,547.9,542.76,547.52,21184.0,518.693,523.5569,518.6452,523.1937,21184.0
2021-03-18 13:30:00,547.23,548.93,546.5,548.93,9212.0,522.9166,524.5411,522.2191,524.5411,9212.0
2021-03-18 14:00:00,548.53,548.61,543.82,544.12,22443.0,524.1589,524.2353,519.6581,519.9448,22443.0
2021-03-18 14:30:00,543.69,543.98,540.33,541.99,20533.0,519.5339,519.811,516.3232,517.9094,20533.0
2021-03-18 15:00:00,541.49,543.43,541.01,542.48,17073.0,517.4316,519.2855,516.973,518.3777,17073.0
2021-03-18 15:30:00,543.38,543.38,539.02,539.05,80855.0,519.2377,519.2377,515.0714,515.1001,80855.0
2021-03-19 09:30:00,544.69,548.46,541.93,545.37,96559.0,520.4895,524.092,517.8521,521.1393,96559.0
2021-03-19 10:00:00,544.92,549.98,541.31,549.57,48487.0,520.7093,525.5444,517.2596,525.1527,48487.0
2021-03-19 10:30:00,550.12,553.13,548.04,552.27,50603.0,525.6782,528.5545,523.6906,527.7327,50603.0
2021-03-19 11:00:00,552.46,553.42,548.32,550.67,35818.0,527.9143,528.8316,523.9582,526.2038,35818.0
2021-03-19 11:30:00,550.51,552.71,549.68,552.14,22174.0,526.0509,528.1531,525.2578,527.6085,22174.0
2021-03-19 12:00:00,552.33,553.76,551.43,551.59,18441.0,527.79,529.1565,526.93,527.0829,18441.0
2021-03-19 12:30:00,551.75,555.64,551.75,555.63,16887.0,527.2358,530.953,527.2358,530.9434,16887.0
2021-03-19 13:00:00,555.09,556.19,552.59,555.72,6064.0,530.4274,531.4785,528.0385,531.0294,6064.0
2021-03-19 13:30:00,556.85,557.09,555.11,555.77,16036.0,532.1092,532.3385,530.4465,531.0772,16036.0
2021-03-19 14:00:00,556.05,556.73,553.28,555.49,26510.0,531.3447,531.9945,528.6978,530.8096,26510.0
2021-03-19 14:30:00,555.4,555.8,553.48,554.41,14493.0,530.7236,531.1059,528.8889,529.7776,14493.0
2021-03-19 15:00:00,554.18,554.33,550.39,551.8,25604.0,529.5578,529.7012,525.9362,527.2836,25604.0
2021-03-19 15:30:00,551.14,553.68,546.06,547.42,197272.0,526.6529,529.08,521.7986,523.0982,197272.0
2021-03-22 09:30:00,567.64,569.19,566.11,566.28,82269.0,542.4198,543.9009,540.9578,541.1202,82269.0
2021-03-22 10:00:00,566.42,566.96,563.83,565.64,50471.0,541.254,541.77,538.7791,540.5087,50471.0
2021-03-22 10:30:00,565.77,567.48,564.89,566.03,28958.0,540.6329,542.2669,539.792,540.8813,28958.0
2021-03-22 11:00:00,566.64,567.46,565.4,567.46,12096.0,541.4642,542.2478,540.2793,542.2478,12096.0
2021-03-22 11:30:00,567.49,569.64,567.4,569.12,27231.0,542.2765,544.3309,542.1905,543.834,27231.0
2021-03-22 12:00:00,569.2,571.42,569.04,571.38,34597.0,543.9105,546.0319,543.7576,545.9936,34597.0
2021-03-22 12:30:00,571.83,575.39,571.83,574.72,151900.0,546.4236,549.8255,546.4236,549.1852,151900.0
2021-03-22 13:00:00,574.72,574.72,571.8,572.12,18342.0,549.1852,549.1852,546.395,546.7008,18342.0
2021-03-22 13:30:00,573.05,576.61,572.46,575.91,11093.0,547.5894,550.9913,547.0257,550.3224,11093.0
2021-03-22 14:00:00,576.03,577.99,575.62,576.68,25147.0,550.437,552.31,550.0453,551.0582,25147.0
2021-03-22 14:30:00,576.79,577.88,575.81,576.49,33593.0,551.1633,552.2048,550.2268,550.8766,33593.0
2021-03-22 15:00:00,576.6,577.12,575.52,576.19,84923.0,550.9817,551.4786,549.9497,550.5899,84923.0
2021-03-22 15:30:00,576.0,577.9,575.1,576.0,141429.0,550.4084,552.224,549.5484,550.4084,141429.0
2021-03-23 09:30:00,569.52,571.28,567.13,568.65,73564.0,544.2163,545.8981,541.9325,543.3849,73564.0
2021-03-23 10:00:00,568.48,570.17,567.08,567.2,27265.0,543.2225,544.8374,541.8847,541.9994,27265.0
2021-03-23 10:30:00,567.34,567.44,564.06,566.97,25616.0,542.1331,542.2287,538.9989,541.7796,25616.0
2021-03-23 11:00:00,567.82,569.28,566.56,569.14,15023.0,542.5918,543.9869,541.3878,543.8532,15023.0
2021-03-23 11:30:00,569.36,570.01,563.91,564.08,21368.0,544.0634,544.6845,538.8555,539.018,21368.0
2021-03-23 12:00:00,564.45,565.02,561.67,563.15,29193.0,539.3715,539.9162,536.7151,538.1293,29193.0
2021-03-23 12:30:00,563.19,563.56,560.52,562.79,25004.0,538.1675,538.5211,535.6161,537.7853,25004.0
2021-03-23 13:00:00,562.92,564.38,561.07,561.34,15457.0,537.9095,539.3046,536.1417,536.3997,15457.0
2021-03-23 13:30:00,561.3,561.3,558.46,558.94,17435.0,536.3615,536.3615,533.6477,534.1063,17435.0
2021-03-23 14:00:00,559.41,560.46,558.38,558.96,16423.0,534.5555,535.5588,533.5712,534.1255,16423.0
2021-03-23 14:30:00,559.27,559.29,556.3,556.62,22027.0,534.4217,534.4408,531.5836,531.8894,22027.0
2021-03-23 15:00:00,556.71,558.09,555.5,557.1,18437.0,531.9754,533.2941,530.8192,532.3481,18437.0
2021-03-23 15:30:00,557.03,559.99,555.66,558.26,87256.0,532.2812,535.1097,530.9721,533.4566,87256.0
2021-03-24 09:30:00,587.34,588.26,583.16,585.32,157028.0,561.2445,562.1237,557.2503,559.3143,157028.0
2021-03-24 10:00:00,585.29,588.51,584.44,588.34,66804.0,559.2856,562.3626,558.4734,562.2001,66804.0
2021-03-24 10:30:00,588.31,591.09,586.48,590.39,77052.0,562.1714,564.8279,560.4227,564.159,77052.0
2021-03-24 11:00:00,590.39,591.56,588.38,589.08,93880.0,564.159,565.277,562.2383,562.9072,93880.0
2021-03-24 11:30:00,589.2,589.27,584.01,585.01,42664.0,563.0219,563.0888,558.0625,559.0181,42664.0
2021-03-24 12:00:00,584.95,585.11,583.06,584.5,39375.0,558.9607,559.1136,557.1547,558.5307,39375.0
2021-03-24 12:30:00,584.74,585.31,582.07,583.46,69794.0,558.7601,559.3047,556.2087,557.5369,69794.0
2021-03-24 13:00:00,583.42,587.06,581.15,586.35,81397.0,557.4987,560.977,555.3296,560.2985,81397.0
2021-03-24 13:30:00,586.13,590.48,586.0,589.25,45099.0,560.0883,564.245,559.9641,563.0697,45099.0
2021-03-24 14:00:00,589.66,594.47,588.89,590.31,108313.0,563.4615,568.0577,562.7257,564.0826,108313.0
2021-03-24 14:30:00,589.61,590.9,586.0,586.09,67506.0,563.4137,564.6464,559.9641,560.0501,67506.0
2021-03-24 15:00:00,585.91,587.0,583.0,583.22,103694.0,559.8781,560.9196,557.0974,557.3076,103694.0
2021-03-24 15:30:00,583.6,583.6,578.0,578.06,131149.0,557.6707,557.6707,552.3195,552.3768,131149.0
2021-03-25 09:30:00,570.92,575.71,569.09,575.23,78454.0,545.5541,550.1313,543.8054,549.6726,78454.0
2021-03-25 10:00:00,575.4,577.65,573.01,574.45,53385.0,549.835,551.9851,547.5512,548.9272,53385.0
2021-03-25 10:30:00,574.0,575.94,570.69,572.61,56903.0,548.4972,550.351,545.3343,547.169,56903.0
2021-03-25 11:00:00,572.58,572.89,569.63,571.45,42817.0,547.1403,547.4365,544.3214,546.0605,42817.0
2021-03-25 11:30:00,572.06,574.95,571.16,574.09,29089.0,546.6434,549.405,545.7834,548.5832,29089.0
2021-03-25 12:00:00,574.24,578.73,573.36,578.33,40520.0,548.7266,553.0171,547.8857,552.6348,40520.0
2021-03-25 12:30:00,578.92,580.71,578.07,578.71,22861.0,553.1986,554.9091,552.3864,552.998,22861.0
2021-03-25 13:00:00,577.85,582.4,576.42,580.41,57472.0,552.1762,556.524,550.8097,554.6224,57472.0
2021-03-25 13:30:00,580.75,582.53,579.17,579.6,17029.0,554.9473,556.6482,553.4375,553.8484,17029.0
2021-03-25 14:00:00,579.22,579.35,576.43,576.89,18076.0,553.4853,553.6095,550.8193,551.2588,18076.0
2021-03-25 14:30:00,576.92,583.25,576.46,582.81,14789.0,551.2875,557.3363,550.8479,556.9158,14789.0
2021-03-25 15:00:00,583.26,584.87,582.17,582.44,24278.0,557.3458,558.8843,556.3042,556.5622,24278.0
2021-03-25 15:30:00,583.13,585.84,581.28,584.0,70901.0,557.2216,559.8112,555.4538,558.0529,70901.0
2021-03-26 09:30:00,588.69,599.79,588.69,598.48,111740.0,562.5346,573.1414,562.5346,571.8896,111740.0
2021-03-26 10:00:00,598.61,607.69,598.25,607.69,108600.0,572.0138,580.6904,571.6698,580.6904,108600.0
2021-03-26 10:30:00,607.45,614.5,605.77,606.57,180513.0,580.461,587.1978,578.8557,579.6201,180513.0
2021-03-26 11:00:00,607.11,608.22,605.76,607.55,71605.0,580.1362,581.1968,578.8461,580.5566,71605.0
2021-03-26 11:30:00,607.47,611.41,606.29,609.3,60457.0,580.4802,584.2451,579.3526,582.2289,60457.0
2021-03-26 12:00:00,609.33,610.96,607.98,610.21,58465.0,582.2575,583.8151,580.9675,583.0984,58465.0
2021-03-26 12:30:00,610.31,615.7,609.69,614.44,65123.0,583.194,588.3445,582.6015,587.1405,65123.0
2021-03-26 13:00:00,615.0,618.69,614.18,618.69,43577.0,587.6756,591.2017,586.892,591.2017,43577.0
2021-03-26 13:30:00,618.69,619.94,615.46,615.82,90623.0,591.2017,592.3961,588.1152,588.4592,90623.0
2021-03-26 14:00:00,615.95,617.84,611.06,613.44,70734.0,588.5834,590.3894,583.9107,586.1849,70734.0
2021-03-26 14:30:00,613.66,617.0,611.12,616.64,27401.0,586.3951,589.5867,583.968,589.2427,27401.0
2021-03-26 15:00:00,616.48,621.84,616.36,621.25,42469.0,589.0898,594.2117,588.9752,593.6479,42469.0
2021-03-26 15:30:00,621.6,627.3,617.86,626.53,238536.0,593.9824,599.4291,590.4085,598.6933,238536.0
2021-03-29 09:30:00,614.76,616.86,606.48,606.79,128060.0,587.4463,589.453,579.5341,579.8304,128060.0
2021-03-29 10:00:00,606.55,609.99,605.0,607.99,59385.0,579.601,582.8882,578.1199,580.9771,59385.0
2021-03-29 10:30:00,607.64,611.5,607.64,608.86,35298.0,580.6426,584.3311,580.6426,581.8084,35298.0
2021-03-29 11:00:00,608.24,609.13,607.15,608.69,23581.0,581.2159,582.0664,580.1744,581.646,23581.0
2021-03-29 11:30:00,609.26,613.44,608.2,611.62,14909.0,582.1906,586.1849,581.1777,584.4458,14909.0
2021-03-29 12:00:00,611.72,612.72,609.37,612.2,15075.0,584.5413,585.4969,582.2957,585.0,15075.0
2021-03-29 12:30:00,612.08,616.37,611.57,615.68,35617.0,584.8853,588.9847,584.398,588.3254,35617.0
2021-03-29 13:00:00,615.35,615.82,612.34,612.88,32887.0,588.0101,588.4592,585.1338,585.6498,32887.0
2021-03-29 13:30:00,612.34,614.43,608.49,608.62,15425.0,585.1338,587.1309,581.4548,581.5791,15425.0
2021-03-29 14:00:00,608.95,609.28,603.87,604.67,61295.0,581.8944,582.2097,577.0401,577.8046,61295.0
2021-03-29 14:30:00,604.38,604.55,601.44,603.0,54713.0,577.5274,577.6899,574.7181,576.2088,54713.0
2021-03-29 15:00:00,603.76,608.08,603.26,607.66,36950.0,576.935,581.0631,576.4572,580.6617,36950.0
2021-03-29 15:30:00,608.19,609.61,607.26,608.0,125893.0,581.1682,582.5251,580.2795,580.9866,125893.0
2021-03-30 09:30:00,599.35,603.22,597.2,602.45,117880.0,572.7209,576.419,570.6665,575.6832,117880.0
2021-03-30 10:00:00,602.99,604.13,601.29,602.36,51446.0,576.1992,577.2886,574.5747,575.5972,51446.0
2021-03-30 10:30:00,602.51,606.26,602.27,605.29,43803.0,575.7405,579.3239,575.5112,578.397,43803.0
2021-03-30 11:00:00,605.17,605.33,603.04,603.99,66740.0,578.2823,578.4352,576.247,577.1548,66740.0
2021-03-30 11:30:00,603.83,605.95,599.57,599.95,24425.0,577.0019,579.0277,572.9312,573.2943,24425.0
2021-03-30 12:00:00,599.81,600.13,597.1,598.89,21828.0,573.1605,573.4663,570.5709,572.2814,21828.0
2021-03-30 12:30:00,598.59,599.17,595.52,596.78,22125.0,571.9947,572.5489,569.0611,570.2651,22125.0
2021-03-30 13:00:00,596.21,599.63,595.89,599.32,13332.0,569.7204,572.9885,569.4147,572.6923,13332.0
2021-03-30 13:30:00,599.25,599.78,597.88,598.35,10610.0,572.6254,573.1318,571.3162,571.7654,10610.0
2021-03-30 14:00:00,597.64,598.03,596.18,597.72,12479.0,571.0869,571.4596,569.6918,571.1634,12479.0
2021-03-30 14:30:00,597.67,600.55,597.62,600.47,13729.0,571.1156,573.8676,571.0678,573.7912,13729.0
2021-03-30 15:00:00,599.96,602.62,599.93,601.99,16439.0,573.3038,575.8456,573.2752,575.2436,16439.0
2021-03-30 15:30:00,602.35,603.47,598.89,602.5,49756.0,575.5876,576.6579,572.2814,575.731,49756.0
2021-03-31 09:30:00,605.79,610.02,605.47,608.85,95394.0,578.8748,582.9169,578.569,581.7988,95394.0
2021-03-31 10:00:00,608.94,611.56,607.74,608.05,70125.0,581.8848,584.3884,580.7382,581.0344,70125.0
2021-03-31 10:30:00,608.32,609.67,606.68,608.6,33899.0,581.2924,582.5824,579.7253,581.56,33899.0
2021-03-31 11:00:00,608.57,610.58,608.57,608.82,30539.0,581.5313,583.452,581.5313,581.7702,30539.0
2021-03-31 11:30:00,608.88,609.03,605.2,606.28,49689.0,581.8275,581.9708,578.311,579.343,49689.0
2021-03-31 12:00:00,606.73,610.6,606.72,609.93,46071.0,579.773,583.4711,579.7635,582.8309,46071.0
2021-03-31 12:30:00,609.91,612.86,609.63,612.85,36308.0,582.8118,585.6307,582.5442,585.6211,36308.0
2021-03-31 13:00:00,612.15,615.96,611.98,615.81,52306.0,584.9522,588.593,584.7898,588.4496,52306.0
2021-03-31 13:30:00,615.96,618.68,615.96,617.41,49395.0,588.593,591.1921,588.593,589.9785,49395.0
2021-03-31 14:00:00,617.48,619.3,615.78,617.72,64168.0,590.0454,591.7846,588.4209,590.2748,64168.0
2021-03-31 14:30:00,618.07,620.94,617.69,619.57,60605.0,590.6092,593.3517,590.2461,592.0426,60605.0
2021-03-31 15:00:00,619.69,620.3,616.85,616.98,42361.0,592.1572,592.7401,589.4434,589.5676,42361.0
2021-03-31 15:30:00,616.87,618.69,615.4,618.0,208323.0,589.4625,591.2017,588.0578,590.5423,208323.0
2021-04-01 09:30:00,619.69,627.76,619.68,627.1,276081.0,592.1572,599.8687,592.1477,599.238,276081.0
2021-04-01 10:00:00,627.4,627.83,624.07,626.35,89806.0,599.5247,599.9356,596.3426,598.5213,89806.0
2021-04-01 10:30:00,626.19,630.37,625.44,630.37,134219.0,598.3684,602.3627,597.6518,602.3627,134219.0
2021-04-01 11:00:00,630.02,630.8,624.13,624.37,106061.0,602.0283,602.7736,596.4,596.6293,106061.0
2021-04-01 11:30:00,624.91,626.26,622.93,625.63,45442.0,597.1453,598.4353,595.2533,597.8333,45442.0
2021-04-01 12:00:00,625.46,631.22,625.24,631.03,30906.0,597.6709,603.175,597.4606,602.9934,30906.0
2021-04-01 12:30:00,631.27,631.27,628.57,630.91,16317.0,603.2227,603.2227,600.6427,602.8787,16317.0
2021-04-01 13:00:00,630.72,631.02,626.01,626.46,20858.0,602.6972,602.9838,598.1964,598.6264,20858.0
2021-04-01 13:30:00,626.47,628.24,625.51,625.72,32737.0,598.636,600.3274,597.7186,597.9193,32737.0
2021-04-01 14:00:00,625.76,629.74,625.03,628.08,55232.0,597.9575,601.7607,597.26,600.1745,55232.0
2021-04-01 14:30:00,628.04,632.42,627.78,631.47,24137.0,600.1362,604.3216,599.8878,603.4138,24137.0
2021-04-01 15:00:00,631.22,634.03,630.35,633.39,65564.0,603.175,605.8601,602.3436,605.2485,65564.0
2021-04-01 15:30:00,633.13,639.49,632.91,637.1,168555.0,605.0001,611.0775,604.7899,608.7937,168555.0
2021-04-05 09:30:00,651.65,653.0,638.03,641.73,123171.0,622.6972,623.9873,609.6824,613.218,123171.0
2021-04-05 10:00:00,641.72,647.73,641.71,644.31,73854.0,613.2084,618.9514,613.1989,615.6834,73854.0
2021-04-05 10:30:00,644.72,645.38,641.55,641.68,54921.0,616.0751,616.7058,613.046,613.1702,54921.0
2021-04-05 11:00:00,641.76,646.0,640.42,644.79,42501.0,613.2467,617.2983,611.9662,616.142,42501.0
2021-04-05 11:30:00,644.2,646.94,642.98,645.72,46793.0,615.5782,618.1965,614.4125,617.0307,46793.0
2021-04-05 12:00:00,645.66,646.01,643.04,644.83,46214.0,616.9734,617.3078,614.4698,616.1803,46214.0
2021-04-05 12:30:00,645.11,646.0,643.87,644.88,50953.0,616.4478,617.2983,615.2629,616.228,50953.0
2021-04-05 13:00:00,644.76,646.0,644.32,644.66,80406.0,616.1134,617.2983,615.6929,616.0178,80406.0
2021-04-05 13:30:00,644.66,645.16,643.65,643.65,29035.0,616.0178,616.4956,615.0527,615.0527,29035.0
2021-04-05 14:00:00,643.67,645.14,643.57,645.0,26482.0,615.0718,616.4765,614.9762,616.3427,26482.0
2021-04-05 14:30:00,644.98,645.73,644.28,644.99,87636.0,616.3236,617.0403,615.6547,616.3332,87636.0
2021-04-05 15:00:00,645.0,645.58,644.07,644.43,76299.0,616.3427,616.8969,615.454,615.798,76299.0
2021-04-05 15:30:00,644.32,644.32,640.47,641.0,132656.0,615.6929,615.6929,612.014,612.5204,132656.0
2021-04-06 09:30:00,633.11,633.82,630.47,633.3,90715.0,604.981,605.6594,602.4583,605.1625,90715.0
2021-04-06 10:00:00,633.36,633.63,629.84,631.29,56262.0,605.2199,605.4779,601.8563,603.2418,56262.0
2021-04-06 10:30:00,631.41,632.36,629.16,631.07,45215.0,603.3565,604.2643,601.2065,603.0316,45215.0
2021-04-06 11:00:00,631.57,632.51,630.88,631.4,34204.0,603.5094,604.4076,602.8501,603.347,34204.0
2021-04-06 11:30:00,631.91,634.77,631.07,634.77,24426.0,603.8343,606.5672,603.0316,606.5672,24426.0
2021-04-06 12:00:00,634.54,635.75,632.2,632.51,29135.0,606.3474,607.5037,604.1114,604.4076,29135.0
2021-04-06 12:30:00,632.26,632.59,630.56,631.72,35487.0,604.1687,604.4841,602.5443,603.6527,35487.0
2021-04-06 13:00:00,631.41,631.42,619.59,620.0,94522.0,603.3565,603.3661,592.0617,592.4535,94522.0
2021-04-06 13:30:00,619.54,624.09,618.37,623.85,76826.0,592.0139,596.3617,590.8959,596.1324,76826.0
2021-04-06 14:00:00,624.13,628.87,624.03,628.29,67596.0,596.4,600.9294,596.3044,600.3751,67596.0
2021-04-06 14:30:00,628.11,628.5,625.02,627.67,34822.0,600.2031,600.5758,597.2504,599.7827,34822.0
2021-04-06 15:00:00,627.4,628.21,625.43,626.68,27141.0,599.5247,600.2987,597.6422,598.8367,27141.0
2021-04-06 15:30:00,627.26,628.29,625.08,628.09,113928.0,599.3909,600.3751,597.3077,600.184,113928.0
2021-04-07 09:30:00,627.16,631.4,625.63,629.95,90661.0,599.2953,603.347,597.8333,601.9614,90661.0
2021-04-07 10:00:00,629.89,630.33,628.01,629.42,20384.0,601.904,602.3245,600.1076,601.4549,20384.0
2021-04-07 10:30:00,629.49,629.99,626.81,627.79,26955.0,601.5218,601.9996,598.9609,599.8973,26955.0
2021-04-07 11:00:00,627.9,629.07,625.69,626.34,38758.0,600.0025,601.1205,597.8906,598.5118,38758.0
2021-04-07 11:30:00,626.41,626.41,622.19,623.77,22712.0,598.5787,598.5787,594.5462,596.056,22712.0
2021-04-07 12:00:00,623.8,624.73,622.56,623.56,9387.0,596.0846,596.9733,594.8997,595.8553,9387.0
2021-04-07 12:30:00,624.61,625.52,623.97,624.08,6564.0,596.8586,597.7282,596.2471,596.3522,6564.0
2021-04-07 13:00:00,623.91,624.76,622.4,622.79,6990.0,596.1897,597.002,594.7468,595.1195,6990.0
2021-04-07 13:30:00,622.51,625.2,622.51,625.11,15314.0,594.8519,597.4224,594.8519,597.3364,15314.0
2021-04-07 14:00:00,625.06,627.2,625.06,625.6,13537.0,597.2886,599.3336,597.2886,597.8046,13537.0
2021-04-07 14:30:00,625.57,627.22,624.93,626.66,21912.0,597.776,599.3527,597.1644,598.8176,21912.0
2021-04-07 15:00:00,626.35,627.81,625.4,626.97,33675.0,598.5213,599.9165,597.6135,599.1138,33675.0
2021-04-07 15:30:00,626.86,629.06,625.64,626.75,150223.0,599.0087,601.1109,597.8429,598.9036,150223.0
2021-04-08 09:30:00,635.49,639.96,635.0,637.24,86882.0,607.2552,611.5266,606.787,608.9275,86882.0
2021-04-08 10:00:00,637.2,637.52,634.55,634.91,27272.0,608.8893,609.195,606.357,606.701,27272.0
2021-04-08 10:30:00,634.89,635.39,633.76,634.8,27586.0,606.6819,607.1597,605.6021,606.5959,27586.0
2021-04-08 11:00:00,634.81,635.18,632.75,634.94,19505.0,606.6054,606.959,604.637,606.7297,19505.0
2021-04-08 11:30:00,634.91,635.49,633.22,634.63,29668.0,606.701,607.2552,605.0861,606.4334,29668.0
2021-04-08 12:00:00,634.44,636.95,634.44,635.71,15709.0,606.2519,608.6504,606.2519,607.4655,15709.0
2021-04-08 12:30:00,635.97,639.3,635.97,638.84,36069.0,607.7139,610.896,607.7139,610.4564,36069.0
2021-04-08 13:00:00,638.83,639.54,636.03,636.03,11277.0,610.4468,611.1253,607.7712,607.7712,11277.0
2021-04-08 13:30:00,636.26,639.51,636.26,639.19,33597.0,607.991,611.0966,607.991,610.7908,33597.0
2021-04-08 14:00:00,639.25,639.75,637.52,638.45,9740.0,610.8482,611.326,609.195,610.0837,9740.0
2021-04-08 14:30:00,638.72,638.72,636.46,636.9,8085.0,610.3417,610.3417,608.1821,608.6026,8085.0
2021-04-08 15:00:00,636.75,638.05,636.75,637.57,14753.0,608.4593,609.7015,608.4593,609.2428,14753.0
2021-04-08 15:30:00,637.74,641.59,636.86,641.12,130185.0,609.4053,613.0842,608.5644,612.6351,130185.0
2021-04-09 09:30:00,633.95,637.86,633.55,636.84,69402.0,605.7837,609.5199,605.4014,608.5453,69402.0
2021-04-09 10:00:00,636.87,637.99,634.9,635.5,47447.0,608.5739,609.6442,606.6914,607.2648,47447.0
2021-04-09 10:30:00,635.44,637.01,634.96,635.08,26919.0,607.2075,608.7077,606.7488,606.8635,26919.0
2021-04-09 11:00:00,635.0,635.32,633.76,634.82,10500.0,606.787,607.0928,605.6021,606.615,10500.0
2021-04-09 11:30:00,634.73,638.0,634.7,637.65,13143.0,606.529,609.6537,606.5003,609.3193,13143.0
2021-04-09 12:00:00,637.42,638.24,636.99,637.57,6921.0,609.0995,609.8831,608.6886,609.2428,6921.0
2021-04-09 12:30:00,637.96,638.71,636.57,637.0,7617.0,609.6155,610.3322,608.2873,608.6981,7617.0
2021-04-09 13:00:00,636.79,636.88,634.7,634.86,9616.0,608.4975,608.5835,606.5003,606.6532,9616.0
2021-04-09 13:30:00,635.0,635.69,633.0,633.14,32151.0,606.787,607.4463,604.8759,605.0096,32151.0
2021-04-09 14:00:00,633.09,634.63,631.58,631.58,19204.0,604.9619,606.4334,603.519,603.519,19204.0
2021-04-09 14:30:00,631.48,632.13,630.5,631.05,19795.0,603.4234,604.0445,602.4869,603.0125,19795.0
2021-04-09 15:00:00,630.85,631.11,628.55,630.08,37111.0,602.8214,603.0698,600.6236,602.0856,37111.0
2021-04-09 15:30:00,630.36,634.67,630.25,634.0,50066.0,602.3532,606.4717,602.248,605.8314,50066.0
2021-04-12 09:30:00,631.57,631.57,625.5,627.01,53097.0,603.5094,603.5094,597.7091,599.152,53097.0
2021-04-12 10:00:00,627.5,627.95,625.5,625.7,41967.0,599.6202,600.0502,597.7091,597.9002,41967.0
2021-04-12 10:30:00,625.78,625.78,620.62,624.59,41667.0,597.9766,597.9766,593.0459,596.8395,41667.0
2021-04-12 11:00:00,624.71,625.45,623.03,624.84,23801.0,596.9542,597.6613,595.3488,597.0784,23801.0
2021-04-12 11:30:00,624.88,625.16,623.38,624.27,18254.0,597.1166,597.3842,595.6833,596.5337,18254.0
2021-04-12 12:00:00,624.19,624.98,622.28,624.98,10611.0,596.4573,597.2122,594.6322,597.2122,10611.0
2021-04-12 12:30:00,624.81,626.03,624.09,625.45,13177.0,597.0497,598.2155,596.3617,597.6613,13177.0
2021-04-12 13:00:00,625.33,627.09,625.14,626.7,8304.0,597.5466,599.2284,597.3651,598.8558,8304.0
2021-04-12 13:30:00,626.65,626.7,624.65,625.28,10973.0,598.808,598.8558,596.8969,597.4989,10973.0
2021-04-12 14:00:00,625.01,629.58,625.01,628.56,38138.0,597.2409,601.6078,597.2409,600.6331,38138.0
2021-04-12 14:30:00,628.27,628.52,627.22,628.35,21800.0,600.356,600.5949,599.3527,600.4325,21800.0
2021-04-12 15:00:00,628.04,629.11,627.17,628.36,27899.0,600.1362,601.1587,599.3049,600.442,27899.0
2021-04-12 15:30:00,628.52,631.58,628.02,630.45,84122.0,600.5949,603.519,600.1171,602.4392,84122.0
2021-04-13 09:30:00,635.63,636.74,632.03,633.78,86544.0,607.389,608.4497,603.949,605.6212,86544.0
2021-04-13 10:00:00,634.11,634.11,629.82,631.36,29822.0,605.9365,605.9365,601.8372,603.3087,29822.0
2021-04-13 10:30:00,631.43,631.93,628.86,629.47,32870.0,603.3756,603.8534,600.9198,601.5027,32870.0
2021-04-13 11:00:00,629.94,630.82,626.33,626.53,40550.0,601.9518,602.7927,598.5022,598.6933,40550.0
2021-04-13 11:30:00,626.39,628.52,623.72,627.15,45195.0,598.5595,600.5949,596.0082,599.2858,45195.0
2021-04-13 12:00:00,627.19,627.58,625.38,625.68,16159.0,599.324,599.6967,597.5944,597.8811,16159.0
2021-04-13 12:30:00,625.68,626.11,624.52,624.82,14410.0,597.8811,598.292,596.7726,597.0593,14410.0
2021-04-13 13:00:00,625.0,626.25,624.42,626.0,16784.0,597.2313,598.4258,596.6771,598.1869,16784.0
2021-04-13 13:30:00,626.08,626.69,625.5,626.36,17086.0,598.2633,598.8462,597.7091,598.5309,17086.0
2021-04-13 14:00:00,625.9,627.38,625.8,627.31,8561.0,598.0913,599.5056,597.9958,599.4387,8561.0
2021-04-13 14:30:00,627.16,627.49,625.01,625.99,24980.0,599.2953,599.6107,597.2409,598.1773,24980.0
2021-04-13 15:00:00,625.97,627.74,625.97,627.25,26933.0,598.1582,599.8496,598.1582,599.3813,26933.0
2021-04-13 15:30:00,626.94,629.74,626.89,629.74,31377.0,599.0851,601.7607,599.0373,601.7607,31377.0
2021-04-14 09:30:00,635.67,641.09,633.11,641.09,97143.0,607.4272,612.6064,604.981,612.6064,97143.0
2021-04-14 10:00:00,640.95,641.07,637.21,637.59,35602.0,612.4726,612.5873,608.8988,609.2619,35602.0
2021-04-14 10:30:00,637.44,638.4,635.95,636.43,17035.0,609.1186,610.0359,607.6948,608.1535,17035.0
2021-04-14 11:00:00,636.9,637.31,635.26,636.01,18644.0,608.6026,608.9944,607.0355,607.7521,18644.0
2021-04-14 11:30:00,635.99,636.82,634.72,636.06,8369.0,607.733,608.5261,606.5194,607.7999,8369.0
2021-04-14 12:00:00,635.44,636.07,633.29,634.51,9807.0,607.2075,607.8095,605.153,606.3188,9807.0
2021-04-14 12:30:00,634.48,636.47,634.31,635.94,9241.0,606.2901,608.1917,606.1277,607.6852,9241.0
2021-04-14 13:00:00,635.74,636.24,634.93,634.95,14470.0,607.4941,607.9719,606.7201,606.7392,14470.0
2021-04-14 13:30:00,634.92,634.92,630.02,630.57,28228.0,606.7106,606.7106,602.0283,602.5538,28228.0
2021-04-14 14:00:00,630.84,632.22,628.0,631.41,16364.0,602.8118,604.1305,600.098,603.3565,16364.0
2021-04-14 14:30:00,631.83,632.83,629.35,629.63,13286.0,603.7578,604.7134,601.388,601.6556,13286.0
2021-04-14 15:00:00,629.21,629.96,627.04,629.47,19092.0,601.2543,601.9709,599.1807,601.5027,19092.0
2021-04-14 15:30:00,629.78,632.19,629.28,631.52,42562.0,601.7989,604.1019,601.3211,603.4616,42562.0
2021-04-15 09:30:00,633.14,635.32,628.19,628.81,85121.0,605.0096,607.0928,600.2796,600.872,85121.0
2021-04-15 10:00:00,628.99,633.88,627.52,633.58,31501.0,601.044,605.7168,599.6393,605.4301,31501.0
2021-04-15 10:30:00,633.56,635.11,632.57,634.03,40208.0,605.411,606.8921,604.465,605.8601,40208.0
2021-04-15 11:00:00,634.05,635.92,632.71,632.99,28179.0,605.8792,607.6661,604.5987,604.8663,28179.0
2021-04-15 11:30:00,632.92,637.99,632.92,637.04,23764.0,604.7994,609.6442,604.7994,608.7364,23764.0
2021-04-15 12:00:00,637.84,640.48,636.31,639.95,79114.0,609.5008,612.0235,608.0388,611.5171,79114.0
2021-04-15 12:30:00,640.05,640.52,637.84,637.84,20187.0,611.6126,612.0618,609.5008,609.5008,20187.0
2021-04-15 13:00:00,637.99,639.44,637.44,638.76,11643.0,609.6442,611.0297,609.1186,610.3799,11643.0
2021-04-15 13:30:00,638.91,641.49,638.91,641.44,19357.0,610.5233,612.9887,610.5233,612.9409,19357.0
2021-04-15 14:00:00,641.49,642.88,641.38,642.0,13375.0,612.9887,614.3169,612.8835,613.476,13375.0
2021-04-15 14:30:00,641.86,642.18,640.37,641.2,16045.0,613.3422,613.648,611.9184,612.7115,16045.0
2021-04-15 15:00:00,641.31,642.0,640.28,641.43,39324.0,612.8167,613.476,611.8324,612.9313,39324.0
2021-04-15 15:30:00,641.25,642.9,640.66,642.09,63159.0,612.7593,614.336,612.1955,613.562,63159.0
2021-04-16 09:30:00,640.26,641.09,638.49,639.03,59886.0,611.8133,612.6064,610.1219,610.638,59886.0
2021-04-16 10:00:00,638.95,643.59,638.48,640.73,22403.0,610.5615,614.9954,610.1124,612.2624,22403.0
2021-04-16 10:30:00,640.71,642.0,639.23,641.01,19328.0,612.2433,613.476,610.8291,612.53,19328.0
2021-04-16 11:00:00,640.92,642.06,640.49,640.91,20874.0,612.444,613.5333,612.0331,612.4344,20874.0
2021-04-16 11:30:00,641.31,643.18,641.31,642.91,12498.0,612.8167,614.6036,612.8167,614.3456,12498.0
2021-04-16 12:00:00,643.31,645.7,643.31,645.23,11251.0,614.7278,617.0116,614.7278,616.5625,11251.0
2021-04-16 12:30:00,645.13,645.36,644.0,644.66,8342.0,616.4669,616.6867,615.3871,616.0178,8342.0
2021-04-16 13:00:00,644.66,645.48,644.2,644.99,12097.0,616.0178,616.8014,615.5782,616.3332,12097.0
2021-04-16 13:30:00,644.88,645.38,644.5,644.75,15476.0,616.228,616.7058,615.8649,616.1038,15476.0
2021-04-16 14:00:00,644.75,646.46,644.69,646.03,22742.0,616.1038,617.7378,616.0465,617.3269,22742.0
2021-04-16 14:30:00,646.17,647.24,646.08,647.0,15384.0,617.4607,618.4832,617.3747,618.2538,15384.0
2021-04-16 15:00:00,646.91,647.94,646.87,647.42,18225.0,618.1678,619.1521,618.1296,618.6552,18225.0
2021-04-16 15:30:00,647.36,647.37,645.49,645.97,41539.0,618.5979,618.6074,616.8109,617.2696,41539.0
2021-04-19 09:30:00,637.64,639.03,636.27,638.42,105764.0,609.3097,610.638,608.0006,610.0551,105764.0
2021-04-19 10:00:00,638.63,639.26,632.37,632.5,86104.0,610.2557,610.8577,604.2739,604.3981,86104.0
2021-04-19 10:30:00,632.55,632.55,627.51,630.02,73103.0,604.4459,604.4459,599.6298,602.0283,73103.0
2021-04-19 11:00:00,630.07,630.12,627.45,629.88,35211.0,602.076,602.1238,599.5725,601.8945,35211.0
2021-04-19 11:30:00,628.84,630.15,626.34,628.03,35214.0,600.9007,602.1525,598.5118,600.1267,35214.0
2021-04-19 12:00:00,627.8,628.13,624.62,625.37,36125.0,599.9069,600.2222,596.8682,597.5849,36125.0
2021-04-19 12:30:00,625.35,625.58,622.45,625.03,35137.0,597.5658,597.7855,594.7946,597.26,35137.0
2021-04-19 13:00:00,624.73,628.51,624.63,626.81,32462.0,596.9733,600.5854,596.8777,598.9609,32462.0
2021-04-19 13:30:00,626.81,627.18,624.43,625.13,28041.0,598.9609,599.3144,596.6866,597.3555,28041.0
2021-04-19 14:00:00,625.51,626.37,623.3,625.84,24276.0,597.7186,598.5404,595.6068,598.034,24276.0
2021-04-19 14:30:00,625.27,625.9,623.2,625.42,15152.0,597.4893,598.0913,595.5113,597.6326,15152.0
2021-04-19 15:00:00,625.4,627.29,623.45,625.59,36947.0,597.6135,599.4196,595.7502,597.7951,36947.0
2021-04-19 15:30:00,625.66,631.78,624.43,630.11,102805.0,597.862,603.7101,596.6866,602.1143,102805.0
2021-04-20 09:30:00,625.74,627.67,623.54,626.42,63396.0,597.9384,599.7827,595.8362,598.5882,63396.0
2021-04-20 10:00:00,626.31,627.79,624.57,626.99,31722.0,598.4831,599.8973,596.8204,599.1329,31722.0
2021-04-20 10:30:00,626.98,626.98,618.14,619.44,53363.0,599.1233,599.1233,590.6761,591.9183,53363.0
2021-04-20 11:00:00,618.96,621.27,615.54,617.0,56823.0,591.4597,593.667,588.1916,589.5867,56823.0
2021-04-20 11:30:00,617.35,617.79,615.55,616.88,34651.0,589.9212,590.3416,588.2012,589.4721,34651.0
2021-04-20 12:00:00,616.5,619.09,615.3,618.01,20938.0,589.109,591.5839,587.9623,590.5519,20938.0
2021-04-20 12:30:00,618.22,618.22,615.31,616.25,24096.0,590.7525,590.7525,587.9718,588.8701,24096.0
2021-04-20 13:00:00,615.73,616.26,612.78,613.6,30167.0,588.3732,588.8796,585.5542,586.3378,30167.0
2021-04-20 13:30:00,613.98,615.25,613.0,614.77,17693.0,586.7009,587.9145,585.7645,587.4558,17693.0
2021-04-20 14:00:00,614.32,615.87,614.03,614.03,16173.0,587.0258,588.5069,586.7487,586.7487,16173.0
2021-04-20 14:30:00,613.69,615.63,613.17,614.25,13093.0,586.4238,588.2776,585.9269,586.9589,13093.0
2021-04-20 15:00:00,614.21,617.26,614.2,615.92,71112.0,586.9207,589.8352,586.9111,588.5547,71112.0
2021-04-20 15:30:00,615.98,618.53,615.42,616.75,123361.0,588.6121,591.0488,588.0769,589.3479,123361.0
2021-04-21 09:30:00,637.49,643.34,635.93,641.02,259584.0,609.1664,614.7565,607.6757,612.5395,259584.0
2021-04-21 10:00:00,641.06,642.92,639.66,641.95,98602.0,612.5778,614.3551,611.24,613.4282,98602.0
2021-04-21 10:30:00,641.67,642.11,636.96,637.26,44638.0,613.1607,613.5811,608.6599,608.9466,44638.0
2021-04-21 11:00:00,637.38,641.38,637.38,640.07,41403.0,609.0613,612.8835,609.0613,611.6317,41403.0
2021-04-21 11:30:00,639.82,640.91,638.2,639.31,94911.0,611.3929,612.4344,609.8448,610.9055,94911.0
2021-04-21 12:00:00,639.24,639.32,638.13,638.38,31937.0,610.8386,610.9151,609.7779,610.0168,31937.0
2021-04-21 12:30:00,638.6,638.84,637.01,638.0,37457.0,610.2271,610.4564,608.7077,609.6537,37457.0
2021-04-21 13:00:00,638.39,642.74,637.93,642.57,45822.0,610.0264,614.1831,609.5868,614.0207,45822.0
2021-04-21 13:30:00,642.56,647.58,642.43,647.47,80810.0,614.0111,618.8081,613.8869,618.703,80810.0
2021-04-21 14:00:00,647.57,649.18,646.6,648.09,96641.0,618.7985,620.337,617.8716,619.2954,96641.0
2021-04-21 14:30:00,648.19,649.12,646.02,646.86,98250.0,619.391,620.2797,617.3174,618.1201,98250.0
2021-04-21 15:00:00,646.86,649.75,645.92,648.33,71814.0,618.1201,620.8817,617.2218,619.5248,71814.0
2021-04-21 15:30:00,648.49,655.84,648.19,655.39,259246.0,619.6776,626.7011,619.391,626.2711,259246.0
2021-04-22 09:30:00,664.17,665.87,654.95,656.32,150109.0,634.661,636.2855,625.8506,627.1598,150109.0
2021-04-22 10:00:00,656.23,656.9,651.26,654.04,70913.0,627.0738,627.714,622.3246,624.9811,70913.0
2021-04-22 10:30:00,654.27,656.69,654.25,655.48,36902.0,625.2008,627.5133,625.1817,626.3571,36902.0
2021-04-22 11:00:00,655.59,655.63,652.39,652.47,61000.0,626.4622,626.5004,623.4044,623.4808,61000.0
2021-04-22 11:30:00,652.01,653.43,650.79,651.45,30497.0,623.0413,624.3982,621.8755,622.5061,30497.0
2021-04-22 12:00:00,651.55,654.78,651.3,654.63,17854.0,622.6017,625.6882,622.3628,625.5448,17854.0
2021-04-22 12:30:00,654.93,655.47,654.44,654.66,9845.0,625.8315,626.3475,625.3633,625.5735,9845.0
2021-04-22 13:00:00,654.47,654.67,646.24,651.25,52196.0,625.392,625.5831,617.5276,622.315,52196.0
2021-04-22 13:30:00,650.39,650.39,641.02,642.3,35657.0,621.4932,621.4932,612.5395,613.7627,35657.0
2021-04-22 14:00:00,642.39,645.26,640.48,645.26,23230.0,613.8487,616.5912,612.0235,616.5912,23230.0
2021-04-22 14:30:00,645.15,647.16,644.61,646.82,23991.0,616.486,618.4067,615.97,618.0818,23991.0
2021-04-22 15:00:00,646.86,648.15,644.01,644.83,20877.0,618.1201,619.3528,615.3967,616.1803,20877.0
2021-04-22 15:30:00,644.1,648.3,644.1,648.08,106280.0,615.4827,619.4961,615.4827,619.2859,106280.0
2021-04-23 09:30:00,659.45,666.08,658.37,665.54,108774.0,630.1507,636.4861,629.1187,635.9701,108774.0
2021-04-23 10:00:00,665.62,667.99,664.28,666.05,75173.0,636.0466,638.3113,634.7661,636.4575,75173.0
2021-04-23 10:30:00,665.97,666.08,663.23,664.69,42283.0,636.381,636.4861,633.7627,635.1579,42283.0
2021-04-23 11:00:00,664.67,669.19,664.12,668.96,54441.0,635.1388,639.4579,634.6132,639.2382,54441.0
2021-04-23 11:30:00,668.35,669.29,666.59,667.4,30857.0,638.6553,639.5535,636.9735,637.7475,30857.0
2021-04-23 12:00:00,667.37,668.1,666.5,666.66,20616.0,637.7188,638.4164,636.8875,637.0404,20616.0
2021-04-23 12:30:00,666.81,669.2,666.65,668.81,13866.0,637.1837,639.4675,637.0308,639.0948,13866.0
2021-04-23 13:00:00,668.63,668.8,667.1,667.98,15869.0,638.9228,639.0853,637.4608,638.3017,15869.0
2021-04-23 13:30:00,667.78,669.82,667.54,668.75,18999.0,638.1106,640.06,637.8813,639.0375,18999.0
2021-04-23 14:00:00,668.95,669.58,667.7,667.7,24161.0,639.2286,639.8306,638.0341,638.0341,24161.0
2021-04-23 14:30:00,667.75,669.72,667.06,669.19,29543.0,638.0819,639.9644,637.4226,639.4579,29543.0
2021-04-23 15:00:00,669.24,669.4,667.66,668.35,28291.0,639.5057,639.6586,637.9959,638.6553,28291.0
2021-04-23 15:30:00,668.08,671.28,667.42,671.15,128489.0,638.3973,641.4551,637.7666,641.3309,128489.0
2021-04-26 09:30:00,667.13,670.38,666.96,669.3,80983.0,637.4895,640.5951,637.327,639.5631,80983.0
2021-04-26 10:00:00,669.7,673.27,669.58,671.55,29947.0,639.9453,643.3567,639.8306,641.7131,29947.0
2021-04-26 10:30:00,671.73,672.97,670.43,670.58,23625.0,641.8851,643.07,640.6429,640.7862,23625.0
2021-04-26 11:00:00,670.67,672.41,669.77,671.74,31868.0,640.8722,642.5349,640.0122,641.8947,31868.0
2021-04-26 11:30:00,671.74,674.2,671.6,673.58,19401.0,641.8947,644.2454,641.7609,643.6529,19401.0
2021-04-26 12:00:00,673.89,675.07,672.79,674.46,24058.0,643.9491,645.0767,642.898,644.4938,24058.0
2021-04-26 12:30:00,674.89,675.34,673.75,674.22,12258.0,644.9047,645.3347,643.8153,644.2645,12258.0
2021-04-26 13:00:00,674.35,675.65,672.35,672.5,24903.0,644.3887,645.6309,642.4775,642.6209,24903.0
2021-04-26 13:30:00,672.54,672.86,672.14,672.77,8482.0,642.6591,642.9649,642.2769,642.8789,8482.0
2021-04-26 14:00:00,672.87,672.96,670.8,671.07,20553.0,642.9744,643.0604,640.9964,641.2544,20553.0
2021-04-26 14:30:00,671.1,671.13,669.68,670.19,22123.0,641.2831,641.3118,639.9262,640.4135,22123.0
2021-04-26 15:00:00,670.24,670.46,668.75,668.9,23045.0,640.4613,640.6715,639.0375,639.1808,23045.0
2021-04-26 15:30:00,668.55,670.5,668.01,670.44,47142.0,638.8464,640.7097,638.3304,640.6524,47142.0
2021-04-27 09:30:00,669.87,670.39,666.11,666.39,67066.0,640.1077,640.6046,636.5148,636.7824,67066.0
2021-04-27 10:00:00,666.12,666.24,661.79,663.75,92822.0,636.5243,636.639,632.3867,634.2596,92822.0
2021-04-27 10:30:00,663.92,665.18,662.44,665.03,20128.0,634.4221,635.6261,633.0078,635.4828,20128.0
2021-04-27 11:00:00,665.0,665.65,664.25,665.04,13103.0,635.4541,636.0752,634.7374,635.4923,13103.0
2021-04-27 11:30:00,665.2,669.11,665.2,668.99,21163.0,635.6452,639.3815,635.6452,639.2668,21163.0
2021-04-27 12:00:00,668.74,669.35,667.26,669.04,9202.0,639.0279,639.6108,637.6137,639.3146,9202.0
2021-04-27 12:30:00,668.87,668.87,667.02,667.46,5410.0,639.1522,639.1522,637.3844,637.8048,5410.0
2021-04-27 13:00:00,667.16,670.62,667.16,669.96,10883.0,637.5181,640.8244,637.5181,640.1937,10883.0
2021-04-27 13:30:00,670.51,672.59,670.23,672.11,11392.0,640.7193,642.7069,640.4517,642.2482,11392.0
2021-04-27 14:00:00,671.95,672.73,670.98,672.73,9133.0,642.0953,642.8407,641.1684,642.8407,9133.0
2021-04-27 14:30:00,672.5,672.5,671.25,671.7,8584.0,642.6209,642.6209,641.4264,641.8564,8584.0
2021-04-27 15:00:00,671.43,672.32,670.8,671.52,10291.0,641.5984,642.4489,640.9964,641.6844,10291.0
2021-04-27 15:30:00,671.75,674.84,671.03,672.82,91255.0,641.9042,644.8569,641.2162,642.9267,91255.0
2021-04-28 09:30:00,664.45,667.65,661.28,667.65,64351.0,634.9285,637.9864,631.8994,637.9864,64351.0
2021-04-28 10:00:00,667.7,670.58,667.29,668.85,35584.0,638.0341,640.7862,637.6424,639.1331,35584.0
2021-04-28 10:30:00,668.75,668.93,664.82,665.47,17325.0,639.0375,639.2095,635.2821,635.9032,17325.0
2021-04-28 11:00:00,665.53,666.64,665.09,666.46,13901.0,635.9606,637.0212,635.5401,636.8492,13901.0
2021-04-28 11:30:00,666.26,666.78,665.17,665.47,12199.0,636.6581,637.155,635.6166,635.9032,12199.0
2021-04-28 12:00:00,665.23,666.4,664.38,666.09,7677.0,635.6739,636.7919,634.8617,636.4957,7677.0
2021-04-28 12:30:00,666.1,666.62,664.9,665.34,7692.0,636.5052,637.0021,635.3586,635.779,7692.0
2021-04-28 13:00:00,665.67,666.37,665.2,666.09,4778.0,636.0943,636.7632,635.6452,636.4957,4778.0
2021-04-28 13:30:00,665.55,666.89,665.09,666.24,8560.0,635.9797,637.2601,635.5401,636.639,8560.0
2021-04-28 14:00:00,666.29,668.73,664.8,666.44,10888.0,636.6868,639.0184,635.263,636.8301,10888.0
2021-04-28 14:30:00,666.22,670.86,665.22,669.23,10369.0,636.6199,641.0537,635.6643,639.4962,10369.0
2021-04-28 15:00:00,669.21,669.61,665.27,667.39,27253.0,639.4771,639.8593,635.7121,637.7379,27253.0
2021-04-28 15:30:00,667.24,667.73,664.07,665.34,42547.0,637.5946,638.0628,634.5654,635.779,42547.0
2021-04-29 09:30:00,665.91,666.63,658.02,659.18,53186.0,636.3237,637.0117,628.7842,629.8927,53186.0
2021-04-29 10:00:00,658.9,660.26,656.81,659.17,30673.0,629.6251,630.9247,627.628,629.8831,30673.0
2021-04-29 10:30:00,659.03,659.92,655.54,658.92,21907.0,629.7494,630.5998,626.4144,629.6442,21907.0
2021-04-29 11:00:00,658.85,660.57,657.76,659.7,14040.0,629.5774,631.2209,628.5358,630.3896,14040.0
2021-04-29 11:30:00,659.78,659.97,657.26,658.0,25158.0,630.466,630.6476,628.058,628.7651,25158.0
2021-04-29 12:00:00,657.41,657.42,654.06,654.6,11130.0,628.2013,628.2109,625.0002,625.5162,11130.0
2021-04-29 12:30:00,654.65,656.49,654.65,656.35,3752.0,625.564,627.3222,625.564,627.1884,3752.0
2021-04-29 13:00:00,656.5,657.5,655.75,657.38,5397.0,627.3318,628.2873,626.6151,628.1727,5397.0
2021-04-29 13:30:00,657.37,660.03,657.2,659.87,12327.0,628.1631,630.7049,628.0007,630.552,12327.0
2021-04-29 14:00:00,659.62,661.57,659.46,660.79,7010.0,630.3131,632.1765,630.1602,631.4312,7010.0
2021-04-29 14:30:00,660.7,662.0,660.69,661.75,9058.0,631.3452,632.5874,631.3356,632.3485,9058.0
2021-04-29 15:00:00,661.94,662.1,659.0,659.65,11676.0,632.5301,632.683,629.7207,630.3418,11676.0
2021-04-29 15:30:00,659.49,662.96,658.75,662.81,40634.0,630.1889,633.5047,629.4818,633.3614,40634.0
2021-04-30 09:30:00,653.92,657.02,653.89,656.7,37404.0,624.8664,627.8287,624.8377,627.5229,37404.0
2021-04-30 10:00:00,657.23,660.38,656.14,660.04,16097.0,628.0293,631.0394,626.9878,630.7145,16097.0
2021-04-30 10:30:00,660.24,661.05,655.3,655.55,11753.0,630.9056,631.6796,626.1851,626.424,11753.0
2021-04-30 11:00:00,655.29,655.29,651.0,652.3,29131.0,626.1755,626.1755,622.0761,623.3184,29131.0
2021-04-30 11:30:00,651.98,653.33,650.59,651.41,31169.0,623.0126,624.3026,621.6843,622.4679,31169.0
2021-04-30 12:00:00,651.56,651.8,648.95,649.32,10802.0,622.6112,622.8406,620.1172,620.4708,10802.0
2021-04-30 12:30:00,649.36,650.98,647.56,650.58,6642.0,620.509,622.057,618.789,621.6748,6642.0
2021-04-30 13:00:00,650.36,650.73,649.14,649.31,6040.0,621.4646,621.8181,620.2988,620.4612,6040.0
2021-04-30 13:30:00,649.39,649.75,646.04,646.64,11495.0,620.5377,620.8817,617.3365,617.9098,11495.0
2021-04-30 14:00:00,646.06,648.08,645.7,647.71,10414.0,617.3556,619.2859,617.0116,618.9323,10414.0
2021-04-30 14:30:00,647.61,648.85,647.15,647.66,10149.0,618.8367,620.0217,618.3972,618.8845,10149.0
2021-04-30 15:00:00,647.93,648.65,646.0,648.65,11650.0,619.1425,619.8305,617.2983,619.8305,11650.0
2021-04-30 15:30:00,648.25,648.81,646.07,648.74,44843.0,619.4483,619.9834,617.3652,619.9165,44843.0
2021-05-03 09:30:00,657.93,658.08,651.49,651.94,63783.0,630.4944,630.6381,624.3229,624.7542,63783.0
2021-05-03 10:00:00,651.89,655.1,651.48,652.02,31355.0,624.7063,627.7824,624.3134,624.8308,31355.0
2021-05-03 10:30:00,652.32,654.28,650.62,651.12,20075.0,625.1183,626.9966,623.4892,623.9684,20075.0
2021-05-03 11:00:00,651.04,651.83,648.0,648.83,31396.0,623.8917,624.6488,620.9785,621.7739,31396.0
2021-05-03 11:30:00,648.62,649.95,647.71,649.17,14880.0,621.5726,622.8472,620.7006,622.0997,14880.0
2021-05-03 12:00:00,648.39,651.14,648.36,650.89,14215.0,621.3522,623.9875,621.3235,623.748,14215.0
2021-05-03 12:30:00,650.38,650.86,649.57,650.1,6352.0,623.2592,623.7192,622.483,622.9909,6352.0
2021-05-03 13:00:00,650.48,652.89,650.34,651.55,7833.0,623.3551,625.6646,623.2209,624.3804,7833.0
2021-05-03 13:30:00,651.55,652.32,650.07,652.13,7022.0,624.3804,625.1183,622.9622,624.9363,7022.0
2021-05-03 14:00:00,652.32,654.26,652.16,653.57,8693.0,625.1183,626.9774,624.965,626.3162,8693.0
2021-05-03 14:30:00,654.12,656.35,654.03,655.88,7280.0,626.8433,628.9803,626.757,628.5299,7280.0
2021-05-03 15:00:00,655.67,655.78,653.96,654.69,12065.0,628.3286,628.4341,626.6899,627.3895,12065.0
2021-05-03 15:30:00,654.71,655.56,652.72,654.43,75221.0,627.4087,628.2232,625.5017,627.1403,75221.0
2021-05-04 09:30:00,635.67,639.23,628.0,628.44,101595.0,609.1626,612.5742,601.8125,602.2341,101595.0
2021-05-04 10:00:00,627.61,630.88,625.52,628.36,68067.0,601.4387,604.5724,599.4359,602.1575,68067.0
2021-05-04 10:30:00,628.5,628.5,622.75,623.71,66874.0,602.2916,602.2916,596.7814,597.7014,66874.0
2021-05-04 11:00:00,623.68,623.68,616.49,618.04,145863.0,597.6726,597.6726,590.7824,592.2678,145863.0
2021-05-04 11:30:00,617.9,619.81,615.91,615.91,164555.0,592.1336,593.964,590.2266,590.2266,164555.0
2021-05-04 12:00:00,616.08,620.63,616.08,620.29,29981.0,590.3895,594.7498,590.3895,594.424,29981.0
2021-05-04 12:30:00,620.16,622.69,619.64,622.63,32741.0,594.2994,596.7239,593.8011,596.6664,32741.0
2021-05-04 13:00:00,622.14,628.03,621.54,627.02,22513.0,596.1968,601.8412,595.6219,600.8733,22513.0
2021-05-04 13:30:00,627.16,627.79,624.44,625.89,20497.0,601.0075,601.6112,598.4009,599.7905,20497.0
2021-05-04 14:00:00,625.51,628.05,624.83,626.28,12603.0,599.4263,601.8604,598.7747,600.1642,12603.0
2021-05-04 14:30:00,626.58,628.89,626.38,627.85,14210.0,600.4517,602.6654,600.26,601.6687,14210.0
2021-05-04 15:00:00,627.29,627.8,625.35,626.27,26784.0,601.1321,601.6208,599.273,600.1546,26784.0
2021-05-04 15:30:00,626.42,629.44,625.63,629.44,70424.0,600.2984,603.1924,599.5413,603.1924,70424.0
2021-05-05 09:30:00,642.0,645.52,639.74,639.86,75119.0,615.2287,618.6019,613.0629,613.1779,75119.0
2021-05-05 10:00:00,640.38,640.38,635.82,638.83,28609.0,613.6762,613.6762,609.3064,612.1909,28609.0
2021-05-05 10:30:00,638.66,642.48,638.43,642.42,33499.0,612.028,615.6887,611.8075,615.6312,33499.0
2021-05-05 11:00:00,642.09,644.94,640.95,644.69,23178.0,615.3149,618.0461,614.2225,617.8065,23178.0
2021-05-05 11:30:00,644.58,648.66,644.51,648.66,21915.0,617.7011,621.611,617.634,621.611,21915.0
2021-05-05 12:00:00,648.58,650.8,648.58,650.75,39417.0,621.5343,623.6617,621.5343,623.6138,39417.0
2021-05-05 12:30:00,650.75,651.98,648.89,650.28,38570.0,623.6138,624.7925,621.8314,623.1634,38570.0
2021-05-05 13:00:00,650.3,650.76,648.95,650.05,11193.0,623.1826,623.6234,621.8889,622.943,11193.0
2021-05-05 13:30:00,650.19,650.56,648.36,648.64,11698.0,623.0772,623.4317,621.3235,621.5918,11698.0
2021-05-05 14:00:00,648.24,648.4,645.62,645.75,24666.0,621.2085,621.3618,618.6977,618.8223,24666.0
2021-05-05 14:30:00,645.75,645.98,643.11,643.11,52719.0,618.8223,619.0427,616.2924,616.2924,52719.0
2021-05-05 15:00:00,643.06,643.24,638.72,641.4,58805.0,616.2445,616.417,612.0855,614.6537,58805.0
2021-05-05 15:30:00,640.7,644.12,640.43,641.19,93025.0,613.9829,617.2603,613.7241,614.4525,93025.0
2021-05-06 09:30:00,638.27,639.0,633.35,633.39,49062.0,611.6542,612.3538,606.9394,606.9777,49062.0
2021-05-06 10:00:00,632.35,633.21,629.93,631.53,20897.0,605.9811,606.8052,603.662,605.1953,20897.0
2021-05-06 10:30:00,631.56,636.41,631.29,634.05,20442.0,605.224,609.8718,604.9653,607.6102,20442.0
2021-05-06 11:00:00,635.35,636.56,631.16,636.37,25615.0,608.856,610.0155,604.8407,609.8334,25615.0
2021-05-06 11:30:00,636.34,642.23,636.24,641.63,14881.0,609.8047,615.4491,609.7089,614.8741,14881.0
2021-05-06 12:00:00,641.76,644.21,640.25,644.16,8784.0,614.9987,617.3465,613.5517,617.2986,8784.0
2021-05-06 12:30:00,644.14,644.43,642.6,642.92,7341.0,617.2794,617.5573,615.8037,616.1103,7341.0
2021-05-06 13:00:00,643.0,643.46,639.91,641.0,7688.0,616.187,616.6278,613.2258,614.2704,7688.0
2021-05-06 13:30:00,641.15,641.87,637.11,637.44,8342.0,614.4141,615.1041,610.5426,610.8588,8342.0
2021-05-06 14:00:00,637.33,638.63,635.62,635.81,13601.0,610.7534,611.9992,609.1147,609.2968,13601.0
2021-05-06 14:30:00,635.5,638.38,635.05,638.02,15079.0,608.9997,611.7596,608.5685,611.4146,15079.0
2021-05-06 15:00:00,637.67,639.67,636.96,638.94,11581.0,611.0792,612.9958,610.3988,612.2963,11581.0
2021-05-06 15:30:00,638.8,644.64,638.3,644.5,66311.0,612.1621,617.7586,611.683,617.6244,66311.0
2021-05-07 09:30:00,651.57,654.68,647.7,653.63,49303.0,624.3996,627.3799,620.691,626.3737,49303.0
2021-05-07 10:00:00,654.04,658.88,652.4,657.51,27930.0,626.7666,631.4048,625.195,630.0919,27930.0
2021-05-07 10:30:00,657.75,659.04,657.19,658.5,24000.0,630.3219,631.5581,629.7853,631.0406,24000.0
2021-05-07 11:00:00,658.22,660.13,658.09,660.13,28301.0,630.7723,632.6027,630.6477,632.6027,28301.0
2021-05-07 11:30:00,660.06,661.29,659.19,660.22,23033.0,632.5356,633.7143,631.7019,632.6889,23033.0
2021-05-07 12:00:00,660.06,660.06,658.0,658.41,7672.0,632.5356,632.5356,630.5615,630.9544,7672.0
2021-05-07 12:30:00,658.0,658.46,655.1,656.99,7669.0,630.5615,631.0023,627.7824,629.5936,7669.0
2021-05-07 13:00:00,657.46,657.46,652.63,652.76,6885.0,630.044,630.044,625.4154,625.54,6885.0
2021-05-07 13:30:00,652.86,653.12,652.03,652.59,7327.0,625.6358,625.885,624.8404,625.3771,7327.0
2021-05-07 14:00:00,652.31,653.8,650.84,653.1,9548.0,625.1088,626.5366,623.7001,625.8658,9548.0
2021-05-07 14:30:00,653.65,654.43,652.15,654.12,6547.0,626.3929,627.1403,624.9554,626.8433,6547.0
2021-05-07 15:00:00,654.44,657.56,654.01,657.01,15831.0,627.1499,630.1398,626.7379,629.6128,15831.0
2021-05-07 15:30:00,657.68,659.36,656.34,658.55,47962.0,630.2548,631.8648,628.9707,631.0885,47962.0
2021-05-10 09:30:00,648.39,648.64,640.86,641.58,58966.0,621.3522,621.5918,614.1362,614.8262,58966.0
2021-05-10 10:00:00,641.98,645.1,639.65,641.0,31993.0,615.2095,618.1994,612.9767,614.2704,31993.0
2021-05-10 10:30:00,640.92,641.14,637.25,638.64,39021.0,614.1937,614.4045,610.6768,612.0088,39021.0
2021-05-10 11:00:00,639.04,639.56,636.71,639.12,16842.0,612.3921,612.8904,610.1593,612.4688,16842.0
2021-05-10 11:30:00,639.35,640.39,638.13,639.62,16473.0,612.6892,613.6858,611.5201,612.9479,16473.0
2021-05-10 12:00:00,639.42,641.22,639.09,639.24,6217.0,612.7563,614.4812,612.44,612.5838,6217.0
2021-05-10 12:30:00,639.51,640.05,637.71,638.05,9274.0,612.8425,613.36,611.1176,611.4434,9274.0
2021-05-10 13:00:00,638.15,639.0,636.37,636.63,12571.0,611.5392,612.3538,609.8334,610.0826,12571.0
2021-05-10 13:30:00,636.29,636.88,633.25,634.55,12400.0,609.7568,610.3222,606.8436,608.0893,12400.0
2021-05-10 14:00:00,634.23,634.67,629.03,629.8,19905.0,607.7827,608.2043,602.7995,603.5374,19905.0
2021-05-10 14:30:00,629.9,630.41,626.52,627.51,40194.0,603.6332,604.122,600.3942,601.3429,40194.0
2021-05-10 15:00:00,627.26,629.94,627.26,628.31,35064.0,601.1033,603.6716,601.1033,602.1096,35064.0
2021-05-10 15:30:00,628.18,630.33,627.16,628.0,124033.0,601.985,604.0453,601.0075,601.8125,124033.0
2021-05-11 09:30:00,616.12,625.06,614.61,624.82,136976.0,590.4279,598.9951,588.9808,598.7651,136976.0
2021-05-11 10:00:00,624.41,624.41,617.89,618.12,53372.0,598.3722,598.3722,592.1241,592.3445,53372.0
2021-05-11 10:30:00,617.59,622.53,616.3,620.33,49236.0,591.8366,596.5706,590.6004,594.4623,49236.0
2021-05-11 11:00:00,620.2,626.95,617.96,626.42,66984.0,594.3377,600.8063,592.1911,600.2984,66984.0
2021-05-11 11:30:00,626.35,627.42,623.96,627.0,24560.0,600.2313,601.2567,597.9409,600.8542,24560.0
2021-05-11 12:00:00,626.61,628.76,625.39,626.42,14712.0,600.4804,602.5408,599.3113,600.2984,14712.0
2021-05-11 12:30:00,626.27,627.69,623.94,625.64,8410.0,600.1546,601.5154,597.9218,599.5509,8410.0
2021-05-11 13:00:00,625.93,630.95,625.86,630.95,13215.0,599.8288,604.6395,599.7617,604.6395,13215.0
2021-05-11 13:30:00,631.2,632.75,629.76,631.54,16056.0,604.879,606.3644,603.4991,605.2049,16056.0
2021-05-11 14:00:00,631.75,633.52,629.57,633.27,9262.0,605.4061,607.1023,603.317,606.8627,9262.0
2021-05-11 14:30:00,633.58,633.66,630.05,630.61,18753.0,607.1598,607.2365,603.777,604.3136,18753.0
2021-05-11 15:00:00,631.0,632.19,629.51,631.8,22295.0,604.6874,605.8278,603.2595,605.454,22295.0
2021-05-11 15:30:00,631.55,631.55,627.85,630.74,43895.0,605.2144,605.2144,601.6687,604.4382,43895.0
2021-05-12 09:30:00,615.33,619.71,613.15,616.35,75594.0,589.6708,593.8682,587.5817,590.6483,75594.0
2021-05-12 10:00:00,616.14,616.49,611.57,611.57,29141.0,590.447,590.7824,586.0676,586.0676,29141.0
2021-05-12 10:30:00,611.07,612.65,607.46,608.41,96499.0,585.5885,587.1026,582.129,583.0394,96499.0
2021-05-12 11:00:00,608.21,611.9,608.15,609.52,55351.0,582.8477,586.3838,582.7902,584.1031,55351.0
2021-05-12 11:30:00,609.4,609.97,606.77,607.31,25327.0,583.9881,584.5343,581.4678,581.9852,25327.0
2021-05-12 12:00:00,607.18,607.98,603.46,606.66,25968.0,581.8607,582.6273,578.2958,581.3624,25968.0
2021-05-12 12:30:00,606.65,606.98,604.51,606.17,31562.0,581.3528,581.669,579.302,580.8928,31562.0
2021-05-12 13:00:00,606.15,610.4,605.24,605.24,22610.0,580.8736,584.9464,580.0016,580.0016,22610.0
2021-05-12 13:30:00,605.35,606.88,604.46,605.58,18572.0,580.107,581.5732,579.2541,580.3274,18572.0
2021-05-12 14:00:00,605.13,605.49,603.02,604.35,30007.0,579.8962,580.2411,577.8741,579.1487,30007.0
2021-05-12 14:30:00,604.59,605.89,603.16,603.75,35413.0,579.3787,580.6245,578.0083,578.5737,35413.0
2021-05-12 15:00:00,603.24,603.24,600.26,601.53,37865.0,578.085,578.085,575.2292,576.4463,37865.0
2021-05-12 15:30:00,601.4,603.73,600.26,601.72,89623.0,576.3217,578.5545,575.2292,576.6284,89623.0
2021-05-13 09:30:00,621.26,626.81,619.8,625.58,115471.0,595.3535,600.6721,593.9544,599.4934,115471.0
2021-05-13 10:00:00,626.0,628.75,623.83,624.14,55391.0,599.8959,602.5312,597.8164,598.1134,55391.0
2021-05-13 10:30:00,625.12,626.48,621.69,622.41,50602.0,599.0526,600.3559,595.7656,596.4556,50602.0
2021-05-13 11:00:00,622.42,622.65,617.6,617.6,56407.0,596.4652,596.6856,591.8462,591.8462,56407.0
2021-05-13 11:30:00,617.85,619.79,614.3,616.63,41239.0,592.0857,593.9448,588.6838,590.9166,41239.0
2021-05-13 12:00:00,616.67,620.51,616.13,619.48,36746.0,590.9549,594.6348,590.4375,593.6478,36746.0
2021-05-13 12:30:00,619.84,622.28,616.95,617.51,51990.0,593.9927,596.331,591.2233,591.7599,51990.0
2021-05-13 13:00:00,617.21,618.61,613.95,616.03,51384.0,591.4724,592.814,588.3484,590.3416,51384.0
2021-05-13 13:30:00,615.38,618.37,611.81,617.36,48898.0,589.7187,592.584,586.2976,591.6162,48898.0
2021-05-13 14:00:00,617.61,622.19,617.61,621.21,53235.0,591.8557,596.2448,591.8557,595.3056,53235.0
2021-05-13 14:30:00,621.27,624.42,620.18,620.87,45688.0,595.3631,598.3818,594.3186,594.9798,45688.0
2021-05-13 15:00:00,621.04,623.53,619.01,620.95,59770.0,595.1427,597.5289,593.1974,595.0565,59770.0
2021-05-13 15:30:00,620.82,625.22,620.82,623.09,133470.0,594.9319,599.1484,594.9319,597.1072,133470.0
2021-05-14 09:30:00,630.14,631.65,625.41,631.65,87575.0,603.8632,605.3103,599.3305,605.3103,87575.0
2021-05-14 10:00:00,631.89,633.99,630.22,631.72,46330.0,605.5403,607.5527,603.9399,605.3774,46330.0
2021-05-14 10:30:00,631.2,640.0,631.2,638.37,140909.0,604.879,613.3121,604.879,611.75,140909.0
2021-05-14 11:00:00,638.39,639.84,636.2,639.38,68343.0,611.7692,613.1588,609.6705,612.7179,68343.0
2021-05-14 11:30:00,639.13,643.43,639.13,641.81,37955.0,612.4784,616.599,612.4784,615.0466,37955.0
2021-05-14 12:00:00,642.11,646.34,642.11,645.25,27679.0,615.3341,619.3877,615.3341,618.3432,27679.0
2021-05-14 12:30:00,645.2,648.0,645.2,647.89,29882.0,618.2952,620.9785,618.2952,620.8731,29882.0
2021-05-14 13:00:00,647.14,648.39,646.03,648.39,18179.0,620.1543,621.3522,619.0906,621.3522,18179.0
2021-05-14 13:30:00,648.57,651.12,647.45,649.85,28124.0,621.5247,623.9684,620.4514,622.7513,28124.0
2021-05-14 14:00:00,649.69,650.99,648.38,648.38,26271.0,622.598,623.8438,621.3426,621.3426,26271.0
2021-05-14 14:30:00,649.13,650.38,648.56,649.43,32739.0,622.0614,623.2592,621.5151,622.3488,32739.0
2021-05-14 15:00:00,649.0,650.46,647.4,650.44,47585.0,621.9368,623.3359,620.4035,623.3167,47585.0
2021-05-14 15:30:00,650.5,651.14,646.35,647.71,128885.0,623.3742,623.9875,619.3973,620.7006,128885.0
2021-05-17 09:30:00,631.97,633.95,627.73,628.37,127264.0,605.6169,607.5144,601.5537,602.167,127264.0
2021-05-17 10:00:00,627.68,631.88,626.03,629.39,71453.0,601.5058,605.5307,599.9246,603.1445,71453.0
2021-05-17 10:30:00,629.47,633.56,628.3,632.31,44825.0,603.2212,607.1406,602.1,605.9428,44825.0
2021-05-17 11:00:00,632.49,632.76,629.09,630.91,20560.0,606.1152,606.374,602.857,604.6011,20560.0
2021-05-17 11:30:00,629.84,631.89,628.58,629.44,12374.0,603.5757,605.5403,602.3683,603.1924,12374.0
2021-05-17 12:00:00,629.48,629.48,626.35,628.22,12183.0,603.2308,603.2308,600.2313,602.0233,12183.0
2021-05-17 12:30:00,628.31,629.36,626.71,626.99,9527.0,602.1096,603.1158,600.5763,600.8446,9527.0
2021-05-17 13:00:00,626.72,627.96,624.02,625.05,18388.0,600.5859,601.7741,597.9984,598.9855,18388.0
2021-05-17 13:30:00,625.1,626.28,623.3,625.84,22806.0,599.0334,600.1642,597.3085,599.7425,22806.0
2021-05-17 14:00:00,625.84,627.51,625.31,626.46,18171.0,599.7425,601.3429,599.2347,600.3367,18171.0
2021-05-17 14:30:00,626.73,628.75,626.45,628.49,14476.0,600.5954,602.5312,600.3271,602.282,14476.0
2021-05-17 15:00:00,628.95,631.86,628.89,630.82,29953.0,602.7229,605.5115,602.6654,604.5149,29953.0
2021-05-17 15:30:00,631.14,636.08,630.97,635.35,74439.0,604.8215,609.5555,604.6586,608.856,74439.0
2021-05-18 09:30:00,641.4,641.4,635.97,640.52,108423.0,614.6537,614.6537,609.4501,613.8104,108423.0
2021-05-18 10:00:00,640.04,643.19,638.6,643.0,44960.0,613.3504,616.3691,611.9705,616.187,44960.0
2021-05-18 10:30:00,643.14,643.76,640.62,641.83,19882.0,616.3211,616.9153,613.9062,615.0658,19882.0
2021-05-18 11:00:00,641.86,642.11,640.0,640.0,22170.0,615.0945,615.3341,613.3121,613.3121,22170.0
2021-05-18 11:30:00,639.01,639.76,636.68,637.19,27359.0,612.3634,613.0821,610.1305,610.6193,27359.0
2021-05-18 12:00:00,637.65,638.4,636.29,638.39,4778.0,611.0601,611.7788,609.7568,611.7692,4778.0
2021-05-18 12:30:00,638.66,639.75,638.43,638.43,9131.0,612.028,613.0725,611.8075,611.8075,9131.0
2021-05-18 13:00:00,638.84,638.88,637.57,638.82,8779.0,612.2005,612.2388,610.9834,612.1813,8779.0
2021-05-18 13:30:00,638.85,639.0,637.19,637.95,6843.0,612.21,612.3538,610.6193,611.3476,6843.0
2021-05-18 14:00:00,637.73,639.08,636.48,636.48,6425.0,611.1367,612.4304,609.9389,609.9389,6425.0
2021-05-18 14:30:00,636.84,637.41,632.84,634.63,20217.0,610.2839,610.8301,606.4507,608.166,20217.0
2021-05-18 15:00:00,635.16,637.24,635.0,636.54,11795.0,608.6739,610.6672,608.5206,609.9964,11795.0
2021-05-18 15:30:00,636.84,638.02,631.61,632.29,51060.0,610.2839,611.4146,605.2719,605.9236,51060.0
2021-05-19 09:30:00,608.01,614.63,606.64,612.79,126385.0,582.6561,589.0,581.3432,587.2367,126385.0
2021-05-19 10:00:00,612.17,618.33,608.82,617.78,72526.0,586.6426,592.5457,583.4323,592.0187,72526.0
2021-05-19 10:30:00,617.47,620.29,613.06,619.81,49961.0,591.7216,594.424,587.4955,593.964,49961.0
2021-05-19 11:00:00,620.15,624.62,618.2,623.81,40795.0,594.2898,598.5734,592.4211,597.7972,40795.0
2021-05-19 11:30:00,623.49,625.48,622.23,624.29,24654.0,597.4905,599.3976,596.2831,598.2572,24654.0
2021-05-19 12:00:00,623.33,627.65,623.33,627.06,13510.0,597.3372,601.4771,597.3372,600.9117,13510.0
2021-05-19 12:30:00,627.07,628.54,625.87,626.09,12484.0,600.9213,602.33,599.7713,599.9821,12484.0
2021-05-19 13:00:00,626.42,629.68,626.25,627.75,9646.0,600.2984,603.4224,600.1355,601.5729,9646.0
2021-05-19 13:30:00,628.0,628.71,624.79,628.01,8791.0,601.8125,602.4929,598.7363,601.8221,8791.0
2021-05-19 14:00:00,627.16,629.83,622.55,628.83,16044.0,601.0075,603.5662,596.5897,602.6079,16044.0
2021-05-19 14:30:00,629.88,629.88,623.88,625.0,15945.0,603.6141,603.6141,597.8643,598.9376,15945.0
2021-05-19 15:00:00,624.52,629.0,624.36,628.37,18610.0,598.4776,602.7708,598.3243,602.167,18610.0
2021-05-19 15:30:00,628.38,630.98,624.24,630.18,54771.0,602.1766,604.6682,598.2093,603.9016,54771.0
2021-05-20 09:30:00,632.69,638.0,631.75,636.46,67927.0,606.3069,611.3955,605.4061,609.9197,67927.0
2021-05-20 10:00:00,637.0,640.49,636.48,639.54,44537.0,610.4372,613.7816,609.9389,612.8713,44537.0
2021-05-20 10:30:00,639.5,640.69,637.54,637.67,23310.0,612.8329,613.9733,610.9547,611.0792,23310.0
2021-05-20 11:00:00,637.61,639.7,637.61,639.3,39705.0,611.0217,613.0246,611.0217,612.6413,39705.0
2021-05-20 11:30:00,639.52,645.14,639.52,644.8,73915.0,612.8521,618.2377,612.8521,617.9119,73915.0
2021-05-20 12:00:00,644.53,644.73,641.85,642.92,37718.0,617.6532,617.8448,615.0849,616.1103,37718.0
2021-05-20 12:30:00,642.5,646.44,642.0,646.05,27814.0,615.7078,619.4835,615.2287,619.1098,27814.0
2021-05-20 13:00:00,645.88,648.26,645.71,647.9,19492.0,618.9469,621.2276,618.784,620.8826,19492.0
2021-05-20 13:30:00,647.86,649.29,646.12,647.81,43709.0,620.8443,622.2147,619.1769,620.7964,43709.0
2021-05-20 14:00:00,647.82,648.65,646.59,648.37,32043.0,620.806,621.6014,619.6273,621.3331,32043.0
2021-05-20 14:30:00,648.59,652.25,648.41,651.3,45255.0,621.5439,625.0513,621.3714,624.1409,45255.0
2021-05-20 15:00:00,651.63,651.64,649.66,650.55,34490.0,624.4571,624.4667,622.5693,623.4221,34490.0
2021-05-20 15:30:00,650.59,650.74,647.01,649.09,106341.0,623.4605,623.6042,620.0298,622.023,106341.0
2021-05-21 09:30:00,645.86,647.36,640.0,644.74,126995.0,618.9277,620.3652,613.3121,617.8544,126995.0
2021-05-21 10:00:00,645.38,645.49,638.65,639.44,69729.0,618.4677,618.5731,612.0184,612.7754,69729.0
2021-05-21 10:30:00,639.28,642.7,638.1,639.72,34224.0,612.6221,615.8995,611.4913,613.0438,34224.0
2021-05-21 11:00:00,639.99,641.21,639.22,639.56,24460.0,613.3025,614.4716,612.5646,612.8904,24460.0
2021-05-21 11:30:00,639.04,641.05,638.74,639.49,12307.0,612.3921,614.3183,612.1046,612.8233,12307.0
2021-05-21 12:00:00,638.96,640.78,638.4,639.39,10540.0,612.3154,614.0596,611.7788,612.7275,10540.0
2021-05-21 12:30:00,639.74,639.75,636.18,637.29,8177.0,613.0629,613.0725,609.6514,610.7151,8177.0
2021-05-21 13:00:00,637.26,639.0,637.1,638.81,9732.0,610.6863,612.3538,610.533,612.1717,9732.0
2021-05-21 13:30:00,639.06,640.49,638.88,639.71,7237.0,612.4113,613.7816,612.2388,613.0342,7237.0
2021-05-21 14:00:00,639.45,641.63,639.1,639.65,14992.0,612.785,614.8741,612.4496,612.9767,14992.0
2021-05-21 14:30:00,640.14,640.65,638.53,639.8,9585.0,613.4462,613.935,611.9034,613.1204,9585.0
2021-05-21 15:00:00,639.8,641.18,639.16,641.16,13469.0,613.1204,614.4429,612.5071,614.4237,13469.0
2021-05-21 15:30:00,641.24,641.24,637.67,639.18,54763.0,614.5004,614.5004,611.0792,612.5263,54763.0
2021-05-24 09:30:00,647.5,654.39,645.76,653.44,131482.0,620.4993,627.102,618.8319,626.1916,131482.0
2021-05-24 10:00:00,653.9,655.4,653.2,654.56,42163.0,626.6325,628.0699,625.9616,627.2649,42163.0
2021-05-24 10:30:00,654.74,656.82,654.74,655.53,29369.0,627.4374,629.4307,627.4374,628.1945,29369.0
2021-05-24 11:00:00,655.56,657.69,655.38,655.87,22233.0,628.2232,630.2644,628.0507,628.5203,22233.0
2021-05-24 11:30:00,655.99,656.59,654.82,655.78,11755.0,628.6353,629.2103,627.5141,628.4341,11755.0
2021-05-24 12:00:00,655.78,656.91,655.42,656.66,9559.0,628.4341,629.5169,628.0891,629.2774,9559.0
2021-05-24 12:30:00,656.9,657.93,656.49,656.75,5586.0,629.5074,630.4944,629.1144,629.3636,5586.0
2021-05-24 13:00:00,657.01,657.45,655.98,656.65,13014.0,629.6128,630.0344,628.6257,629.2678,13014.0
2021-05-24 13:30:00,656.54,661.15,656.53,660.23,35432.0,629.1624,633.5801,629.1528,632.6985,35432.0
2021-05-24 14:00:00,660.46,660.85,658.93,659.76,7576.0,632.9189,633.2926,631.4527,632.2481,7576.0
2021-05-24 14:30:00,659.7,662.26,658.78,661.36,24856.0,632.1906,634.6438,631.309,633.7814,24856.0
2021-05-24 15:00:00,661.18,661.18,659.87,660.64,16666.0,633.6089,633.6089,632.3535,633.0914,16666.0
2021-05-24 15:30:00,660.49,660.88,658.32,659.2,57360.0,632.9476,633.3214,630.8681,631.7114,57360.0
2021-05-25 09:30:00,671.17,679.45,669.77,673.91,181753.0,643.1823,651.117,641.8407,645.808,181753.0
2021-05-25 10:00:00,674.01,677.99,673.82,677.38,94120.0,645.9039,649.7179,645.7218,649.1333,94120.0
2021-05-25 10:30:00,677.53,677.81,674.56,677.46,39734.0,649.2771,649.5454,646.4309,649.21,39734.0
2021-05-25 11:00:00,677.44,677.74,671.54,671.59,87647.0,649.1908,649.4783,643.5369,643.5848,87647.0
2021-05-25 11:30:00,671.81,672.1,668.32,670.49,50375.0,643.7956,644.0735,640.4511,642.5306,50375.0
2021-05-25 12:00:00,670.0,670.01,667.28,668.99,24078.0,642.0611,642.0707,639.4545,641.0932,24078.0
2021-05-25 12:30:00,669.39,672.0,669.35,671.01,12877.0,641.4765,643.9777,641.4382,643.029,12877.0
2021-05-25 13:00:00,670.17,672.19,669.35,672.16,8718.0,642.224,644.1598,641.4382,644.131,8718.0
2021-05-25 13:30:00,671.45,673.24,671.06,673.24,9514.0,643.4506,645.166,643.0769,645.166,9514.0
2021-05-25 14:00:00,672.11,673.54,671.3,672.1,11121.0,644.0831,645.4535,643.3069,644.0735,11121.0
2021-05-25 14:30:00,671.85,672.86,669.86,670.55,11045.0,643.8339,644.8018,641.9269,642.5881,11045.0
2021-05-25 15:00:00,670.46,670.98,668.27,669.73,10008.0,642.5019,643.0002,640.4032,641.8023,10008.0
2021-05-25 15:30:00,669.66,672.33,668.89,672.3,57531.0,641.7353,644.2939,640.9974,644.2652,57531.0
2021-05-26 09:30:00,667.22,669.54,660.58,661.37,79357.0,639.397,641.6203,633.0339,633.791,79357.0
2021-05-26 10:00:00,661.38,664.72,659.9,664.61,31329.0,633.8005,637.0013,632.3823,636.8958,31329.0
2021-05-26 10:30:00,664.75,665.0,661.78,662.32,29069.0,637.03,637.2696,634.1839,634.7013,29069.0
2021-05-26 11:00:00,662.48,662.48,660.61,661.03,25982.0,634.8547,634.8547,633.0626,633.4651,25982.0
2021-05-26 11:30:00,660.83,663.52,659.85,663.52,20384.0,633.2735,635.8513,632.3343,635.8513,20384.0
2021-05-26 12:00:00,663.29,664.32,663.18,663.98,7884.0,635.6309,636.6179,635.5255,636.2921,7884.0
2021-05-26 12:30:00,664.22,665.17,663.4,664.82,7292.0,636.5221,637.4325,635.7363,637.0971,7292.0
2021-05-26 13:00:00,664.75,665.19,663.8,664.39,9557.0,637.03,637.4517,636.1196,636.685,9557.0
2021-05-26 13:30:00,664.9,665.64,664.08,665.15,13631.0,637.1738,637.8829,636.3879,637.4133,13631.0
2021-05-26 14:00:00,665.42,666.78,664.7,666.27,14991.0,637.6721,638.9754,636.9821,638.4866,14991.0
2021-05-26 14:30:00,666.55,666.98,665.98,665.98,9288.0,638.7549,639.167,638.2087,638.2087,9288.0
2021-05-26 15:00:00,665.91,666.36,664.82,665.85,17203.0,638.1416,638.5729,637.0971,638.0841,17203.0
2021-05-26 15:30:00,665.84,665.85,664.47,665.31,23595.0,638.0746,638.0841,636.7617,637.5667,23595.0
2021-05-27 09:30:00,660.67,662.5,658.93,659.48,66876.0,633.1201,634.8738,631.4527,631.9798,66876.0
2021-05-27 10:00:00,659.96,664.91,659.0,664.91,48127.0,632.4397,637.1833,631.5198,637.1833,48127.0
2021-05-27 10:30:00,664.96,667.73,664.72,666.75,26896.0,637.2313,639.8857,637.0013,638.9466,26896.0
2021-05-27 11:00:00,666.44,667.86,665.01,665.01,16718.0,638.6495,640.0103,637.2792,637.2792,16718.0
2021-05-27 11:30:00,664.86,665.9,662.99,665.72,27882.0,637.1354,638.1321,635.3434,637.9596,27882.0
2021-05-27 12:00:00,665.95,666.25,664.83,665.15,4788.0,638.18,638.4675,637.1067,637.4133,4788.0
2021-05-27 12:30:00,664.95,664.95,663.45,664.36,5584.0,637.2217,637.2217,635.7842,636.6563,5584.0
2021-05-27 13:00:00,664.12,664.77,663.17,663.18,4353.0,636.4263,637.0492,635.5159,635.5255,4353.0
2021-05-27 13:30:00,663.25,663.94,662.12,662.85,9986.0,635.5926,636.2538,634.5097,635.2092,9986.0
2021-05-27 14:00:00,662.98,662.98,659.29,661.57,16994.0,635.3338,635.3338,631.7977,633.9826,16994.0
2021-05-27 14:30:00,661.72,663.31,661.67,662.71,12506.0,634.1264,635.6501,634.0784,635.0751,12506.0
2021-05-27 15:00:00,662.64,663.5,661.68,663.14,15780.0,635.008,635.8321,634.088,635.4871,15780.0
2021-05-27 15:30:00,663.0,666.68,662.21,664.63,67822.0,635.353,638.8795,634.5959,636.915,67822.0
2021-05-28 09:30:00,669.03,671.73,666.94,670.76,55402.0,641.1315,643.7189,639.1287,642.7894,55402.0
2021-05-28 10:00:00,671.06,672.56,670.02,670.37,27427.0,643.0769,644.5143,642.0802,642.4157,27427.0
2021-05-28 10:30:00,670.75,673.48,670.75,673.02,13291.0,642.7798,645.396,642.7798,644.9551,13291.0
2021-05-28 11:00:00,673.13,673.99,672.3,673.52,21508.0,645.0606,645.8847,644.2652,645.4343,21508.0
2021-05-28 11:30:00,673.99,675.46,672.92,674.2,23076.0,645.8847,647.2934,644.8593,646.0859,23076.0
2021-05-28 12:00:00,674.54,675.46,674.3,674.3,8847.0,646.4118,647.2934,646.1818,646.1818,8847.0
2021-05-28 12:30:00,674.39,675.62,674.22,675.19,8817.0,646.268,647.4467,646.1051,647.0347,8817.0
2021-05-28 13:00:00,675.28,675.86,673.61,673.62,9599.0,647.1209,647.6767,645.5205,645.5301,9599.0
2021-05-28 13:30:00,673.45,673.96,672.15,672.73,7654.0,645.3672,645.856,644.1214,644.6772,7654.0
2021-05-28 14:00:00,672.76,674.34,672.76,674.03,6691.0,644.706,646.2201,644.706,645.923,6691.0
2021-05-28 14:30:00,674.33,674.83,673.72,674.0,7783.0,646.2105,646.6897,645.626,645.8943,7783.0
2021-05-28 15:00:00,674.6,674.8,673.27,674.25,11561.0,646.4693,646.6609,645.1947,646.1339,11561.0
2021-05-28 15:30:00,674.26,675.98,673.47,675.48,97874.0,646.1434,647.7917,645.3864,647.3126,97874.0
2021-06-01 09:30:00,684.74,688.09,682.62,683.19,100967.0,656.1864,659.3967,654.1548,654.7011,100967.0
2021-06-01 10:00:00,683.22,683.47,675.42,679.48,44718.0,654.7298,654.9694,647.2551,651.1458,44718.0
2021-06-01 10:30:00,679.78,681.0,673.45,674.77,49357.0,651.4333,652.6024,645.3672,646.6322,49357.0
2021-06-01 11:00:00,674.84,676.44,673.4,675.15,55733.0,646.6993,648.2325,645.3193,646.9963,55733.0
2021-06-01 11:30:00,674.81,675.8,671.4,675.72,43090.0,646.6705,647.6192,643.4027,647.5426,43090.0
2021-06-01 12:00:00,675.48,675.49,673.17,673.29,9185.0,647.3126,647.3222,645.0989,645.2139,9185.0
2021-06-01 12:30:00,673.45,674.0,671.55,672.03,10790.0,645.3672,645.8943,643.5464,644.0064,10790.0
2021-06-01 13:00:00,672.09,672.5,669.31,670.25,26301.0,644.0639,644.4568,641.3999,642.3007,26301.0
2021-06-01 13:30:00,670.77,671.1,669.5,670.16,30280.0,642.799,643.1152,641.5819,642.2144,30280.0
2021-06-01 14:00:00,669.97,671.5,669.47,670.59,24808.0,642.0323,643.4985,641.5532,642.6265,24808.0
2021-06-01 14:30:00,670.91,671.6,669.61,670.27,47166.0,642.9331,643.5944,641.6873,642.3198,47166.0
2021-06-01 15:00:00,670.82,671.06,668.52,669.09,42040.0,642.8469,643.0769,640.6428,641.189,42040.0
2021-06-01 15:30:00,669.0,674.26,668.75,671.52,93055.0,641.1028,646.1434,640.8632,643.5177,93055.0
2021-06-02 09:30:00,670.52,678.73,668.77,675.18,72311.0,642.5594,650.427,640.8824,647.0251,72311.0
2021-06-02 10:00:00,674.59,675.26,672.5,673.9,35135.0,646.4597,647.1017,644.4568,645.7985,35135.0
2021-06-02 10:30:00,674.23,675.22,673.51,674.68,30235.0,646.1147,647.0634,645.4247,646.5459,30235.0
2021-06-02 11:00:00,674.86,677.44,674.35,676.94,32732.0,646.7184,649.1908,646.2297,648.7117,32732.0
2021-06-02 11:30:00,676.75,677.88,675.42,675.54,21041.0,648.5296,649.6125,647.2551,647.3701,21041.0
2021-06-02 12:00:00,676.0,676.38,672.91,673.0,13336.0,647.8109,648.175,644.8497,644.936,13336.0
2021-06-02 12:30:00,673.41,674.43,672.32,674.04,8042.0,645.3289,646.3064,644.2843,645.9326,8042.0
2021-06-02 13:00:00,673.48,673.96,672.0,672.35,5805.0,645.396,645.856,643.9777,644.3131,5805.0
2021-06-02 13:30:00,672.73,673.72,671.27,671.8,6232.0,644.6772,645.626,643.2781,643.786,6232.0
2021-06-02 14:00:00,672.1,673.48,671.2,672.71,10270.0,644.0735,645.396,643.211,644.6581,10270.0
2021-06-02 14:30:00,672.51,673.5,672.01,672.14,13175.0,644.4664,645.4151,643.9873,644.1118,13175.0
2021-06-02 15:00:00,672.32,673.76,671.89,672.61,12581.0,644.2843,645.6643,643.8723,644.5622,12581.0
2021-06-02 15:30:00,672.66,674.86,671.99,674.86,46644.0,644.6102,646.7184,643.9681,646.7184,46644.0
2021-06-03 09:30:00,667.35,667.39,660.11,662.92,68214.0,639.5216,639.5599,632.5835,635.2763,68214.0
2021-06-03 10:00:00,662.57,665.84,662.47,664.22,29279.0,634.9409,638.0746,634.8451,636.5221,29279.0
2021-06-03 10:30:00,663.84,669.14,663.65,669.04,24249.0,636.158,641.2369,635.9759,641.1411,24249.0
2021-06-03 11:00:00,669.14,669.89,667.38,667.92,29915.0,641.2369,641.9557,639.5503,640.0678,29915.0
2021-06-03 11:30:00,667.62,667.78,665.72,667.23,7113.0,639.7803,639.9337,637.9596,639.4066,7113.0
2021-06-03 12:00:00,667.71,668.63,665.71,667.65,5050.0,639.8666,640.7482,637.95,639.8091,5050.0
2021-06-03 12:30:00,667.3,668.2,666.4,668.2,8755.0,639.4737,640.3361,638.6112,640.3361,8755.0
2021-06-03 13:00:00,668.2,670.41,667.22,669.88,14926.0,640.3361,642.454,639.397,641.9461,14926.0
2021-06-03 13:30:00,669.77,670.27,668.62,669.0,7009.0,641.8407,642.3198,640.7386,641.1028,7009.0
2021-06-03 14:00:00,669.18,669.98,668.49,669.16,6792.0,641.2753,642.0419,640.614,641.2561,6792.0
2021-06-03 14:30:00,669.5,670.09,668.27,668.27,12887.0,641.5819,642.1473,640.4032,640.4032,12887.0
2021-06-03 15:00:00,668.59,669.69,668.24,669.16,17978.0,640.7099,641.764,640.3745,641.2561,17978.0
2021-06-03 15:30:00,669.22,669.6,665.86,665.86,49357.0,641.3136,641.6778,638.0937,638.0937,49357.0
2021-06-04 09:30:00,674.62,679.35,673.09,679.35,56731.0,646.4884,651.0212,645.0222,651.0212,56731.0
2021-06-04 10:00:00,679.23,680.91,678.55,680.12,22915.0,650.9062,652.5161,650.2545,651.7591,22915.0
2021-06-04 10:30:00,680.36,681.49,679.22,681.09,14735.0,651.9891,653.072,650.8966,652.6886,14735.0
2021-06-04 11:00:00,681.1,681.1,679.28,679.58,14359.0,652.6982,652.6982,650.9541,651.2416,14359.0
2021-06-04 11:30:00,679.73,680.29,677.29,677.3,13882.0,651.3853,651.922,649.0471,649.0567,13882.0
2021-06-04 12:00:00,677.63,681.0,677.21,679.92,6229.0,649.3729,652.6024,648.9704,651.5674,6229.0
2021-06-04 12:30:00,680.62,681.44,680.57,681.41,6094.0,652.2382,653.024,652.1903,652.9953,6094.0
2021-06-04 13:00:00,681.36,681.88,680.4,681.03,5174.0,652.9474,653.4457,652.0274,652.6311,5174.0
2021-06-04 13:30:00,680.7,683.23,680.56,683.0,13152.0,652.3149,654.7394,652.1807,654.519,13152.0
2021-06-04 14:00:00,683.12,683.54,681.32,681.69,8174.0,654.634,655.0365,652.909,653.2636,8174.0
2021-06-04 14:30:00,682.14,683.61,681.98,683.0,16401.0,653.6948,655.1035,653.5415,654.519,16401.0
2021-06-04 15:00:00,683.25,684.0,682.75,683.8,17992.0,654.7586,655.4773,654.2794,655.2856,17992.0
2021-06-04 15:30:00,683.68,684.02,682.05,683.31,48141.0,655.1706,655.4965,653.6086,654.8161,48141.0
2021-06-07 09:30:00,679.85,681.29,676.48,681.18,54234.0,651.5003,652.8803,648.2709,652.7749,54234.0
2021-06-07 10:00:00,681.24,682.66,679.21,680.22,37725.0,652.8324,654.1932,650.887,651.8549,37725.0
2021-06-07 10:30:00,680.25,682.09,679.55,681.73,23522.0,651.8837,653.6469,651.2128,653.3019,23522.0
2021-06-07 11:00:00,681.48,682.95,680.66,680.76,31941.0,653.0624,654.4711,652.2766,652.3724,31941.0
2021-06-07 11:30:00,681.69,682.0,680.18,681.87,17057.0,653.2636,653.5607,651.8166,653.4361,17057.0
2021-06-07 12:00:00,681.8,683.63,681.8,683.42,11180.0,653.369,655.1227,653.369,654.9215,11180.0
2021-06-07 12:30:00,683.76,684.41,683.02,683.95,13332.0,655.2473,655.8702,654.5382,655.4294,13332.0
2021-06-07 13:00:00,683.75,683.9,682.5,683.02,6148.0,655.2377,655.3815,654.0398,654.5382,6148.0
2021-06-07 13:30:00,682.44,683.41,682.22,682.63,10465.0,653.9823,654.9119,653.7715,654.1644,10465.0
2021-06-07 14:00:00,682.6,683.28,682.43,682.89,5647.0,654.1357,654.7873,653.9728,654.4136,5647.0
2021-06-07 14:30:00,682.49,682.71,681.44,682.21,5871.0,654.0303,654.2411,653.024,653.7619,5871.0
2021-06-07 15:00:00,682.3,683.5,682.02,682.69,15512.0,653.8482,654.9981,653.5799,654.2219,15512.0
2021-06-07 15:30:00,682.73,683.08,680.13,681.32,25081.0,654.2602,654.5956,651.7687,652.909,25081.0
2021-06-08 09:30:00,690.72,692.12,684.68,685.11,77408.0,661.9171,663.2587,656.1289,656.541,77408.0
2021-06-08 10:00:00,685.29,686.16,681.54,681.88,54955.0,656.7135,657.5472,653.1199,653.4457,54955.0
2021-06-08 10:30:00,682.01,682.1,679.26,679.26,31986.0,653.5703,653.6565,650.9349,650.9349,31986.0
2021-06-08 11:00:00,679.64,680.38,677.53,678.79,16808.0,651.2991,652.0082,649.2771,650.4845,16808.0
2021-06-08 11:30:00,678.47,678.79,676.55,677.98,8702.0,650.1779,650.4845,648.3379,649.7083,8702.0
2021-06-08 12:00:00,677.79,679.18,677.38,678.43,6470.0,649.5262,650.8583,649.1333,650.1396,6470.0
2021-06-08 12:30:00,678.6,680.29,677.88,680.25,5427.0,650.3025,651.922,649.6125,651.8837,5427.0
2021-06-08 13:00:00,680.59,681.02,679.84,680.5,5332.0,652.2095,652.6216,651.4908,652.1232,5332.0
2021-06-08 13:30:00,680.97,681.76,680.5,681.26,5744.0,652.5736,653.3307,652.1232,652.8515,5744.0
2021-06-08 14:00:00,680.75,681.87,680.16,680.16,5581.0,652.3628,653.4361,651.7974,651.7974,5581.0
2021-06-08 14:30:00,680.44,680.66,679.76,680.37,4592.0,652.0657,652.2766,651.4141,651.9987,4592.0
2021-06-08 15:00:00,680.81,681.6,677.88,678.59,27374.0,652.4203,653.1774,649.6125,650.2929,27374.0
2021-06-08 15:30:00,678.39,680.77,678.35,680.73,33174.0,650.1012,652.382,650.0629,652.3436,33174.0
2021-06-09 09:30:00,685.1,688.06,683.5,684.25,56072.0,656.5314,659.368,654.9981,655.7169,56072.0
2021-06-09 10:00:00,683.94,684.53,682.23,683.42,19458.0,655.4198,655.9852,653.7811,654.9215,19458.0
2021-06-09 10:30:00,683.87,684.97,682.93,684.84,12757.0,655.3527,656.4068,654.4519,656.2823,12757.0
2021-06-09 11:00:00,684.99,687.31,684.8,686.85,23135.0,656.426,658.6493,656.2439,658.2084,23135.0
2021-06-09 11:30:00,686.77,686.91,683.79,685.1,8549.0,658.1318,658.2659,655.276,656.5314,8549.0
2021-06-09 12:00:00,685.0,686.5,685.0,685.92,4780.0,656.4356,657.873,656.4356,657.3172,4780.0
2021-06-09 12:30:00,686.46,686.46,685.03,685.14,5839.0,657.8347,657.8347,656.4643,656.5697,5839.0
2021-06-09 13:00:00,685.13,685.34,683.77,683.77,3737.0,656.5602,656.7614,655.2569,655.2569,3737.0
2021-06-09 13:30:00,684.2,684.2,682.61,682.61,12754.0,655.6689,655.6689,654.1452,654.1452,12754.0
2021-06-09 14:00:00,683.3,684.36,682.62,684.26,9196.0,654.8065,655.8223,654.1548,655.7264,9196.0
2021-06-09 14:30:00,684.29,684.29,681.51,682.01,8871.0,655.7552,655.7552,653.0911,653.5703,8871.0
2021-06-09 15:00:00,681.3,682.92,681.07,681.9,9658.0,652.8899,654.4423,652.6695,653.4649,9658.0
2021-06-09 15:30:00,681.27,684.24,680.81,683.53,53991.0,652.8611,655.7073,652.4203,655.0269,53991.0
2021-06-10 09:30:00,688.93,697.39,686.56,696.49,79857.0,660.2017,668.3089,657.9305,667.4465,79857.0
2021-06-10 10:00:00,696.29,696.44,693.73,695.52,19606.0,667.2548,667.3985,664.8015,666.5169,19606.0
2021-06-10 10:30:00,695.75,696.53,691.35,693.3,31666.0,666.7373,667.4848,662.5208,664.3895,31666.0
2021-06-10 11:00:00,693.61,695.0,691.89,694.9,14315.0,664.6865,666.0186,663.0383,665.9228,14315.0
2021-06-10 11:30:00,695.09,696.0,694.4,695.84,19081.0,666.1048,666.9769,665.4436,666.8236,19081.0
2021-06-10 12:00:00,695.8,696.31,694.6,694.6,25784.0,666.7852,667.274,665.6353,665.6353,25784.0
2021-06-10 12:30:00,694.57,695.49,694.18,695.06,5067.0,665.6065,666.4882,665.2328,666.0761,5067.0
2021-06-10 13:00:00,694.89,695.5,694.05,695.49,19457.0,665.9132,666.4977,665.1082,666.4882,19457.0
2021-06-10 13:30:00,695.5,699.45,695.16,699.2,22143.0,666.4977,670.283,666.1719,670.0434,22143.0
2021-06-10 14:00:00,699.5,700.57,699.13,699.63,19504.0,670.3309,671.3563,669.9764,670.4555,19504.0
2021-06-10 14:30:00,699.89,704.78,699.7,704.46,56662.0,670.7047,675.3908,670.5226,675.0841,56662.0
2021-06-10 15:00:00,703.98,703.99,701.13,701.74,26651.0,674.6241,674.6337,671.893,672.4775,26651.0
2021-06-10 15:30:00,701.51,701.77,697.93,699.5,94523.0,672.2571,672.5063,668.8264,670.3309,94523.0
2021-06-11 09:30:00,697.82,698.94,693.33,694.74,46603.0,668.721,669.7943,664.4182,665.7694,46603.0
2021-06-11 10:00:00,695.0,695.57,692.56,694.69,35203.0,666.0186,666.5648,663.6803,665.7215,35203.0
2021-06-11 10:30:00,694.56,694.79,691.45,693.37,11738.0,665.5969,665.8173,662.6166,664.4566,11738.0
2021-06-11 11:00:00,693.43,693.69,691.35,693.65,19833.0,664.5141,664.7632,662.5208,664.7249,19833.0
2021-06-11 11:30:00,693.45,695.58,693.44,694.62,2989.0,664.5332,666.5744,664.5236,665.6544,2989.0
2021-06-11 12:00:00,694.64,695.19,694.14,694.94,5974.0,665.6736,666.2007,665.1944,665.9611,5974.0
2021-06-11 12:30:00,694.99,697.0,694.99,697.0,14826.0,666.009,667.9352,666.009,667.9352,14826.0
2021-06-11 13:00:00,697.24,697.24,695.17,695.33,3125.0,668.1652,668.1652,666.1815,666.3348,3125.0
2021-06-11 13:30:00,695.58,695.9,695.2,695.52,3858.0,666.5744,666.8811,666.2102,666.5169,3858.0
2021-06-11 14:00:00,695.87,698.0,695.57,697.69,6492.0,666.8523,668.8935,666.5648,668.5964,6492.0
2021-06-11 14:30:00,697.32,698.34,697.16,697.46,6794.0,668.2418,669.2193,668.0885,668.376,6794.0
2021-06-11 15:00:00,697.33,697.64,696.83,697.58,11390.0,668.2514,668.5485,667.7723,668.491,11390.0
2021-06-11 15:30:00,697.61,698.02,695.96,696.66,34922.0,668.5197,668.9127,666.9386,667.6094,34922.0
2021-06-14 09:30:00,699.51,701.37,695.54,699.3,72187.0,670.3405,672.123,666.5361,670.1393,72187.0
2021-06-14 10:00:00,699.45,699.45,696.38,697.02,34237.0,670.283,670.283,667.341,667.9544,34237.0
2021-06-14 10:30:00,697.08,700.02,696.58,699.86,16934.0,668.0118,670.8293,667.5327,670.6759,16934.0
2021-06-14 11:00:00,700.0,700.89,699.26,700.34,16129.0,670.8101,671.663,670.1009,671.1359,16129.0
2021-06-14 11:30:00,700.99,701.21,699.63,701.21,10285.0,671.7588,671.9696,670.4555,671.9696,10285.0
2021-06-14 12:00:00,701.42,709.63,701.42,708.58,60511.0,672.1709,680.0385,672.1709,679.0323,60511.0
2021-06-14 12:30:00,708.05,708.05,705.5,705.5,9154.0,678.5244,678.5244,676.0807,676.0807,9154.0
2021-06-14 13:00:00,705.76,706.22,704.53,705.47,7761.0,676.3299,676.7707,675.1512,676.052,7761.0
2021-06-14 13:30:00,705.55,708.19,705.55,706.5,11681.0,676.1287,678.6586,676.1287,677.039,11681.0
2021-06-14 14:00:00,706.24,706.77,705.07,705.19,9658.0,676.7899,677.2978,675.6687,675.7837,9658.0
2021-06-14 14:30:00,705.03,706.26,704.87,705.57,6446.0,675.6303,676.809,675.477,676.1478,6446.0
2021-06-14 15:00:00,705.19,705.87,704.51,705.86,30134.0,675.7837,676.4353,675.132,676.4257,30134.0
2021-06-14 15:30:00,705.65,709.33,704.7,709.32,47439.0,676.2245,679.751,675.3141,679.7414,47439.0
2021-06-15 09:30:00,707.81,710.97,705.69,709.0,43924.0,678.2944,681.3226,676.2628,679.4348,43924.0
2021-06-15 10:00:00,709.32,709.32,702.59,703.48,29187.0,679.7414,679.7414,673.2921,674.145,29187.0
2021-06-15 10:30:00,703.2,704.4,702.6,704.4,17988.0,673.8766,675.0266,673.3017,675.0266,17988.0
2021-06-15 11:00:00,704.53,704.58,701.97,702.5,12104.0,675.1512,675.1991,672.6979,673.2058,12104.0
2021-06-15 11:30:00,702.33,702.88,700.24,702.1,18589.0,673.0429,673.57,671.0401,672.8225,18589.0
2021-06-15 12:00:00,702.8,703.16,701.57,701.9,6674.0,673.4933,673.8383,672.3146,672.6309,6674.0
2021-06-15 12:30:00,702.22,702.5,699.23,699.5,12943.0,672.9375,673.2058,670.0722,670.3309,12943.0
2021-06-15 13:00:00,700.49,701.5,699.51,699.51,7686.0,671.2797,672.2475,670.3405,670.3405,7686.0
2021-06-15 13:30:00,699.49,700.62,699.37,700.62,11933.0,670.3214,671.4042,670.2064,671.4042,11933.0
2021-06-15 14:00:00,700.98,701.02,696.87,699.0,7644.0,671.7492,671.7876,667.8106,669.8518,7644.0
2021-06-15 14:30:00,698.16,699.01,697.29,698.34,8975.0,669.0468,669.8614,668.2131,669.2193,8975.0
2021-06-15 15:00:00,697.69,699.02,697.69,698.65,8289.0,668.5964,669.871,668.5964,669.5164,8289.0
2021-06-15 15:30:00,698.56,701.62,697.87,701.62,47579.0,669.4301,672.3625,668.7689,672.3625,47579.0
2021-06-16 09:30:00,706.31,708.4,704.73,707.8,60650.0,676.857,678.8598,675.3428,678.2848,60650.0
2021-06-16 10:00:00,708.35,709.97,707.4,708.44,18829.0,678.8119,680.3643,677.9015,678.8981,18829.0
2021-06-16 10:30:00,708.28,708.51,707.22,708.01,18652.0,678.7448,678.9652,677.729,678.4861,18652.0
2021-06-16 11:00:00,708.14,708.74,707.0,707.94,15407.0,678.6106,679.1856,677.5182,678.419,15407.0
2021-06-16 11:30:00,707.57,707.91,706.76,706.91,6110.0,678.0644,678.3902,677.2882,677.4319,6110.0
2021-06-16 12:00:00,706.7,706.9,704.3,705.0,8325.0,677.2307,677.4224,674.9308,675.6016,8325.0
2021-06-16 12:30:00,705.3,707.83,705.3,707.83,4439.0,675.8891,678.3136,675.8891,678.3136,4439.0
2021-06-16 13:00:00,707.39,707.58,706.54,706.79,6945.0,677.8919,678.074,677.0774,677.3169,6945.0
2021-06-16 13:30:00,707.18,708.28,706.77,707.37,21195.0,677.6907,678.7448,677.2978,677.8728,21195.0
2021-06-16 14:00:00,706.79,706.79,698.06,702.8,49717.0,677.3169,677.3169,668.951,673.4933,49717.0
2021-06-16 14:30:00,701.6,702.06,693.69,696.23,32793.0,672.3434,672.7842,664.7632,667.1973,32793.0
2021-06-16 15:00:00,695.5,701.9,694.92,700.86,13551.0,666.4977,672.6309,665.9419,671.6342,13551.0
2021-06-16 15:30:00,700.45,703.14,698.38,699.05,33835.0,671.2413,673.8191,669.2576,669.8997,33835.0
2021-06-17 09:30:00,691.36,697.62,691.1,695.23,63193.0,662.5304,668.5293,662.2812,666.239,63193.0
2021-06-17 10:00:00,695.13,700.06,693.94,699.73,24205.0,666.1432,670.8676,665.0028,670.5513,24205.0
2021-06-17 10:30:00,699.67,704.26,699.67,701.62,30858.0,670.4938,674.8924,670.4938,672.3625,30858.0
2021-06-17 11:00:00,701.74,702.89,700.31,702.89,20559.0,672.4775,673.5796,671.1072,673.5796,20559.0
2021-06-17 11:30:00,702.65,704.53,700.8,701.5,17243.0,673.3496,675.1512,671.5767,672.2475,17243.0
2021-06-17 12:00:00,701.1,702.79,696.4,696.54,29644.0,671.8642,673.4837,667.3602,667.4944,29644.0
2021-06-17 12:30:00,696.54,697.41,694.98,696.1,7961.0,667.4944,668.3281,665.9994,667.0727,7961.0
2021-06-17 13:00:00,696.05,699.28,695.48,699.28,21950.0,667.0248,670.1201,666.4786,670.1201,21950.0
2021-06-17 13:30:00,699.29,700.4,697.94,700.35,19016.0,670.1297,671.1934,668.836,671.1455,19016.0
2021-06-17 14:00:00,700.35,701.14,699.34,699.89,22999.0,671.1455,671.9025,670.1776,670.7047,22999.0
2021-06-17 14:30:00,700.69,700.87,699.28,700.61,9041.0,671.4713,671.6438,670.1201,671.3946,9041.0
2021-06-17 15:00:00,700.51,701.54,699.29,700.79,23869.0,671.2988,672.2859,670.1297,671.5671,23869.0
2021-06-17 15:30:00,700.72,701.65,697.96,699.0,69413.0,671.5001,672.3913,668.8552,669.8518,69413.0
2021-06-18 09:30:00,684.91,687.2,681.29,683.86,142525.0,656.3493,658.5438,652.8803,655.3431,142525.0
2021-06-18 10:00:00,683.7,684.51,679.04,680.96,51375.0,655.1898,655.966,650.7241,652.5641,51375.0
2021-06-18 10:30:00,680.1,680.54,675.46,676.46,41285.0,651.7399,652.1616,647.2934,648.2517,41285.0
2021-06-18 11:00:00,676.17,677.18,669.28,669.85,81281.0,647.9738,648.9417,641.3711,641.9173,81281.0
2021-06-18 11:30:00,669.74,671.64,668.57,671.49,121976.0,641.8119,643.6327,640.6907,643.4889,121976.0
2021-06-18 12:00:00,671.6,674.76,670.0,672.5,36311.0,643.5944,646.6226,642.0611,644.4568,36311.0
2021-06-18 12:30:00,672.6,673.4,671.49,672.92,22584.0,644.5527,645.3193,643.4889,644.8593,22584.0
2021-06-18 13:00:00,673.0,673.39,671.47,672.32,21054.0,644.936,645.3097,643.4698,644.2843,21054.0
2021-06-18 13:30:00,672.43,673.61,672.01,673.26,12946.0,644.3898,645.5205,643.9873,645.1851,12946.0
2021-06-18 14:00:00,673.04,673.5,670.5,671.22,38238.0,644.9743,645.4151,642.5402,643.2302,38238.0
2021-06-18 14:30:00,672.26,673.42,669.17,669.37,24996.0,644.2268,645.3385,641.2657,641.4574,24996.0
2021-06-18 15:00:00,669.4,674.52,669.4,673.95,21565.0,641.4861,646.3926,641.4861,645.8464,21565.0
2021-06-18 15:30:00,673.5,677.95,670.52,671.36,87426.0,645.4151,649.6796,642.5594,643.3644,87426.0
2021-06-21 09:30:00,678.26,679.6,672.4,679.04,90489.0,649.9766,651.2608,644.361,650.7241,90489.0
2021-06-21 10:00:00,678.93,679.17,673.91,676.85,38496.0,650.6187,650.8487,645.808,648.6254,38496.0
2021-06-21 10:30:00,676.41,678.91,676.2,677.06,28858.0,648.2038,650.5995,648.0025,648.8267,28858.0
2021-06-21 11:00:00,677.03,679.0,676.73,678.18,13065.0,648.7979,650.6858,648.5104,649.9,13065.0
2021-06-21 11:30:00,677.6,678.61,677.0,678.03,10133.0,649.3442,650.312,648.7692,649.7562,10133.0
2021-06-21 12:00:00,678.26,680.39,678.26,680.13,11474.0,649.9766,652.0178,649.9766,651.7687,11474.0
2021-06-21 12:30:00,680.35,680.35,677.61,678.0,15330.0,651.9795,651.9795,649.3537,649.7275,15330.0
2021-06-21 13:00:00,677.0,678.0,676.23,677.32,14664.0,648.7692,649.7275,648.0313,649.0758,14664.0
2021-06-21 13:30:00,677.4,680.5,677.4,680.38,9308.0,649.1525,652.1232,649.1525,652.0082,9308.0
2021-06-21 14:00:00,680.47,681.95,679.75,681.69,11437.0,652.0945,653.5128,651.4045,653.2636,11437.0
2021-06-21 14:30:00,681.59,681.74,680.05,681.03,11505.0,653.1678,653.3115,651.692,652.6311,11505.0
2021-06-21 15:00:00,680.97,681.39,679.66,680.09,10020.0,652.5736,652.9761,651.3183,651.7303,10020.0
2021-06-21 15:30:00,680.44,681.5,679.68,680.83,30367.0,652.0657,653.0815,651.3374,652.4395,30367.0
2021-06-22 09:30:00,680.11,680.85,676.26,678.19,47014.0,651.7495,652.4586,648.06,649.9096,47014.0
2021-06-22 10:00:00,677.81,682.43,677.46,681.49,29064.0,649.5454,653.9728,649.21,653.072,29064.0
2021-06-22 10:30:00,681.38,682.74,680.78,682.74,15761.0,652.9665,654.2698,652.3916,654.2698,15761.0
2021-06-22 11:00:00,682.82,686.71,682.28,685.68,15863.0,654.3465,658.0743,653.829,657.0872,15863.0
2021-06-22 11:30:00,685.54,685.7,684.24,684.52,17375.0,656.9531,657.1064,655.7073,655.9756,17375.0
2021-06-22 12:00:00,685.25,685.5,683.47,684.7,20150.0,656.6752,656.9147,654.9694,656.1481,20150.0
2021-06-22 12:30:00,684.48,684.51,682.44,682.44,4533.0,655.9373,655.966,653.9823,653.9823,4533.0
2021-06-22 13:00:00,682.87,683.34,681.26,683.13,10581.0,654.3944,654.8448,652.8515,654.6436,10581.0
2021-06-22 13:30:00,682.93,683.89,682.67,683.08,9720.0,654.4519,655.3719,654.2027,654.5956,9720.0
2021-06-22 14:00:00,682.8,684.0,682.66,683.38,8645.0,654.3273,655.4773,654.1932,654.8831,8645.0
2021-06-22 14:30:00,683.38,685.92,682.5,685.8,13797.0,654.8831,657.3172,654.0398,657.2022,13797.0
2021-06-22 15:00:00,685.86,687.57,685.7,686.52,26197.0,657.2597,658.8984,657.1064,657.8922,26197.0
2021-06-22 15:30:00,686.52,686.85,684.63,685.81,27231.0,657.8922,658.2084,656.081,657.2118,27231.0
2021-06-23 09:30:00,686.53,689.23,686.0,688.57,32405.0,657.9018,660.4892,657.3939,659.8567,32405.0
2021-06-23 10:00:00,688.34,689.1,686.68,686.68,29508.0,659.6363,660.3646,658.0455,658.0455,29508.0
2021-06-23 10:30:00,686.63,687.97,685.78,685.78,28042.0,657.9976,659.2817,657.1831,657.1831,28042.0
2021-06-23 11:00:00,686.22,686.22,684.1,684.33,20439.0,657.6047,657.6047,655.5731,655.7935,20439.0
2021-06-23 11:30:00,683.99,685.81,681.6,684.81,31225.0,655.4677,657.2118,653.1774,656.2535,31225.0
2021-06-23 12:00:00,684.68,685.3,683.82,683.82,4834.0,656.1289,656.7231,655.3048,655.3048,4834.0
2021-06-23 12:30:00,684.07,684.08,680.26,681.27,4751.0,655.5444,655.5539,651.8932,652.8611,4751.0
2021-06-23 13:00:00,681.44,682.1,680.63,681.95,6774.0,653.024,653.6565,652.2478,653.5128,6774.0
2021-06-23 13:30:00,681.97,681.97,679.55,680.3,23763.0,653.5319,653.5319,651.2128,651.9316,23763.0
2021-06-23 14:00:00,680.0,681.76,679.9,680.22,9115.0,651.6441,653.3307,651.5483,651.8549,9115.0
2021-06-23 14:30:00,680.01,681.22,680.0,680.96,33145.0,651.6537,652.8132,651.6441,652.5641,33145.0
2021-06-23 15:00:00,680.96,682.01,680.2,681.75,13896.0,652.5641,653.5703,651.8357,653.3211,13896.0
2021-06-23 15:30:00,681.5,682.52,680.01,681.9,54041.0,653.0815,654.059,651.6537,653.4649,54041.0
2021-06-24 09:30:00,691.67,695.0,690.67,691.88,47974.0,662.8274,666.0186,661.8691,663.0287,47974.0
2021-06-24 10:00:00,692.12,693.5,691.62,692.95,18165.0,663.2587,664.5811,662.7795,664.0541,18165.0
2021-06-24 10:30:00,693.02,694.17,692.58,693.4,18666.0,664.1212,665.2232,663.6995,664.4853,18666.0
2021-06-24 11:00:00,693.72,694.18,692.72,693.15,12613.0,664.792,665.2328,663.8337,664.2457,12613.0
2021-06-24 11:30:00,693.47,696.57,693.46,696.47,12660.0,664.5524,667.5231,664.5428,667.4273,12660.0
2021-06-24 12:00:00,696.7,697.96,695.88,696.15,19782.0,667.6477,668.8552,666.8619,667.1206,19782.0
2021-06-24 12:30:00,696.06,696.9,693.46,693.46,7869.0,667.0344,667.8394,664.5428,664.5428,7869.0
2021-06-24 13:00:00,693.41,694.04,691.88,693.25,9005.0,664.4949,665.0986,663.0287,664.3416,9005.0
2021-06-24 13:30:00,692.98,692.98,691.2,692.76,8980.0,664.0828,664.0828,662.377,663.872,8980.0
2021-06-24 14:00:00,692.92,693.96,692.57,693.91,6613.0,664.0253,665.022,663.6899,664.974,6613.0
2021-06-24 14:30:00,694.03,695.45,694.01,694.55,11542.0,665.089,666.4498,665.0699,665.5874,11542.0
2021-06-24 15:00:00,694.65,695.23,693.89,694.12,9970.0,665.6832,666.239,664.9549,665.1753,9970.0
2021-06-24 15:30:00,694.2,695.94,693.58,695.94,44589.0,665.2519,666.9194,664.6578,666.9194,44589.0
2021-06-25 09:30:00,693.93,695.56,691.84,693.0,32530.0,664.9932,666.5552,662.9904,664.102,32530.0
2021-06-25 10:00:00,692.58,694.15,691.0,693.89,14737.0,663.6995,665.204,662.1854,664.9549,14737.0
2021-06-25 10:30:00,694.04,694.91,693.53,693.99,11877.0,665.0986,665.9323,664.6099,665.0507,11877.0
2021-06-25 11:00:00,693.88,694.36,693.13,693.97,9404.0,664.9453,665.4053,664.2266,665.0315,9404.0
2021-06-25 11:30:00,693.9,694.92,693.6,693.63,5238.0,664.9645,665.9419,664.677,664.7057,5238.0
2021-06-25 12:00:00,693.53,693.53,687.62,687.88,17624.0,664.6099,664.6099,658.9463,659.1955,17624.0
2021-06-25 12:30:00,687.93,689.57,687.93,689.57,4294.0,659.2434,660.815,659.2434,660.815,4294.0
2021-06-25 13:00:00,689.6,689.83,688.52,688.52,10740.0,660.8438,661.0642,659.8088,659.8088,10740.0
2021-06-25 13:30:00,688.16,688.5,687.1,688.33,7776.0,659.4638,659.7896,658.448,659.6267,7776.0
2021-06-25 14:00:00,688.44,689.28,688.34,688.67,9930.0,659.7321,660.5371,659.6363,659.9525,9930.0
2021-06-25 14:30:00,688.77,690.1,688.05,688.64,9254.0,660.0484,661.3229,659.3584,659.9238,9254.0
2021-06-25 15:00:00,688.38,688.97,687.77,688.25,9175.0,659.6746,660.24,659.0901,659.5501,9175.0
2021-06-25 15:30:00,688.32,689.49,685.97,686.74,45298.0,659.6171,660.7384,657.3651,658.103,45298.0
2021-06-28 09:30:00,698.93,703.49,698.84,700.19,48474.0,669.7847,674.1546,669.6985,670.9922,48474.0
2021-06-28 10:00:00,700.58,701.62,698.67,700.01,19848.0,671.3659,672.3625,669.5355,670.8197,19848.0
2021-06-28 10:30:00,699.62,701.47,699.16,699.54,19627.0,670.4459,672.2188,670.0051,670.3693,19627.0
2021-06-28 11:00:00,699.44,701.34,699.16,699.58,17306.0,670.2734,672.0942,670.0051,670.4076,17306.0
2021-06-28 11:30:00,699.73,703.35,699.32,703.34,9196.0,670.5513,674.0204,670.1584,674.0108,9196.0
2021-06-28 12:00:00,703.25,705.8,703.22,703.9,19190.0,673.9246,676.3682,673.8958,674.5475,19190.0
2021-06-28 12:30:00,703.69,703.84,701.09,701.58,5250.0,674.3462,674.49,671.8546,672.3242,5250.0
2021-06-28 13:00:00,701.26,701.26,699.79,699.94,3320.0,672.0175,672.0175,670.6088,670.7526,3320.0
2021-06-28 13:30:00,699.99,700.51,698.96,699.56,8876.0,670.8005,671.2988,669.8135,670.3884,8876.0
2021-06-28 14:00:00,699.01,700.27,699.01,699.63,6173.0,669.8614,671.0688,669.8614,670.4555,6173.0
2021-06-28 14:30:00,699.93,701.03,699.65,700.71,13890.0,670.743,671.7971,670.4747,671.4905,13890.0
2021-06-28 15:00:00,700.88,702.28,700.19,702.0,15523.0,671.6534,672.995,670.9922,672.7267,15523.0
2021-06-28 15:30:00,702.07,704.79,700.93,703.67,89568.0,672.7938,675.4003,671.7013,674.327,89568.0
2021-06-29 09:30:00,699.95,701.72,698.2,701.03,36996.0,670.7622,672.4584,669.0851,671.7971,36996.0
2021-06-29 10:00:00,700.99,701.2,698.23,700.1,18066.0,671.7588,671.96,669.1139,670.9059,18066.0
2021-06-29 10:30:00,700.04,702.62,699.91,701.8,11918.0,670.8484,673.3208,670.7238,672.535,11918.0
2021-06-29 11:00:00,701.93,702.78,700.83,702.7,12146.0,672.6596,673.4742,671.6055,673.3975,12146.0
2021-06-29 11:30:00,702.8,703.17,702.12,702.63,9038.0,673.4933,673.8479,672.8417,673.3304,9038.0
2021-06-29 12:00:00,703.43,705.06,703.41,704.83,9340.0,674.0971,675.6591,674.0779,675.4387,9340.0
2021-06-29 12:30:00,705.27,705.27,704.13,704.45,2909.0,675.8603,675.8603,674.7679,675.0745,2909.0
2021-06-29 13:00:00,704.3,704.47,703.49,703.66,5616.0,674.9308,675.0937,674.1546,674.3175,5616.0
2021-06-29 13:30:00,703.65,704.76,703.53,704.21,6791.0,674.3079,675.3716,674.1929,674.8445,6791.0
2021-06-29 14:00:00,704.14,704.4,703.31,703.5,8083.0,674.7774,675.0266,673.9821,674.1641,8083.0
2021-06-29 14:30:00,703.55,704.11,700.69,700.69,14523.0,674.2121,674.7487,671.4713,671.4713,14523.0
2021-06-29 15:00:00,700.71,703.0,700.32,702.69,15564.0,671.4905,673.685,671.1167,673.3879,15564.0
2021-06-29 15:30:00,702.68,703.69,701.85,703.69,15920.0,673.3783,674.3462,672.5829,674.3462,15920.0
2021-06-30 09:30:00,694.6,696.57,691.16,692.97,97663.0,665.6353,667.5231,662.3387,664.0732,97663.0
2021-06-30 10:00:00,693.0,694.1,689.76,690.8,19390.0,664.102,665.1561,660.9971,661.9937,19390.0
2021-06-30 10:30:00,690.97,692.79,690.34,691.17,18562.0,662.1566,663.9007,661.5529,662.3483,18562.0
2021-06-30 11:00:00,691.08,691.38,688.66,689.45,21658.0,662.262,662.5495,659.943,660.7,21658.0
2021-06-30 11:30:00,689.69,690.63,686.95,689.4,47143.0,660.93,661.8308,658.3043,660.6521,47143.0
2021-06-30 12:00:00,689.37,689.67,687.28,687.9,9745.0,660.6234,660.9108,658.6205,659.2147,9745.0
2021-06-30 12:30:00,687.03,688.39,686.59,687.56,9430.0,658.3809,659.6842,657.9593,658.8888,9430.0
2021-06-30 13:00:00,687.8,688.65,687.65,688.17,7237.0,659.1188,659.9334,658.9751,659.4734,7237.0
2021-06-30 13:30:00,688.1,691.25,688.1,690.1,12101.0,659.4063,662.425,659.4063,661.3229,12101.0
2021-06-30 14:00:00,690.0,690.0,688.16,688.74,11105.0,661.2271,661.2271,659.4638,660.0196,11105.0
2021-06-30 14:30:00,688.56,689.08,687.78,688.09,9655.0,659.8471,660.3454,659.0997,659.3967,9655.0
2021-06-30 15:00:00,688.1,689.96,687.88,689.04,11984.0,659.4063,661.1888,659.1955,660.3071,11984.0
2021-06-30 15:30:00,689.19,692.03,688.9,691.34,103228.0,660.4509,663.1724,660.173,662.5112,103228.0
2021-07-01 09:30:00,687.24,691.68,679.41,679.45,77557.0,658.5822,662.837,651.0787,651.117,77557.0
2021-07-01 10:00:00,679.38,682.25,679.0,679.07,47615.0,651.0499,653.8003,650.6858,650.7529,47615.0
2021-07-01 10:30:00,678.93,681.92,677.73,681.07,40832.0,650.6187,653.484,649.4687,652.6695,40832.0
2021-07-01 11:00:00,681.29,681.52,674.53,676.66,54139.0,652.8803,653.1007,646.4022,648.4434,54139.0
2021-07-01 11:30:00,676.79,680.74,676.42,679.67,46278.0,648.5679,652.3532,648.2134,651.3278,46278.0
2021-07-01 12:00:00,679.47,680.84,678.63,679.79,29995.0,651.1362,652.4491,650.3312,651.4428,29995.0
2021-07-01 12:30:00,679.91,680.35,678.45,679.77,26203.0,651.5578,651.9795,650.1587,651.4237,26203.0
2021-07-01 13:00:00,679.7,679.99,678.29,679.63,19859.0,651.3566,651.6345,650.0054,651.2895,19859.0
2021-07-01 13:30:00,679.38,682.25,677.88,678.43,14335.0,651.0499,653.8003,649.6125,650.1396,14335.0
2021-07-01 14:00:00,678.04,679.79,678.04,679.15,10262.0,649.7658,651.4428,649.7658,650.8295,10262.0
2021-07-01 14:30:00,679.6,681.36,679.38,680.98,19055.0,651.2608,652.9474,651.0499,652.5832,19055.0
2021-07-01 15:00:00,680.76,681.3,679.23,679.61,20716.0,652.3724,652.8899,650.9062,651.2703,20716.0
2021-07-01 15:30:00,679.74,680.42,678.15,679.35,69708.0,651.3949,652.0466,649.8712,651.0212,69708.0
2021-07-02 09:30:00,688.95,689.87,686.14,689.29,39809.0,660.2209,661.1025,657.528,660.5467,39809.0
2021-07-02 10:00:00,689.03,689.72,685.78,688.17,19240.0,660.2975,660.9588,657.1831,659.4734,19240.0
2021-07-02 10:30:00,688.14,688.18,685.62,686.98,20342.0,659.4446,659.483,657.0297,658.333,20342.0
2021-07-02 11:00:00,686.74,687.13,684.18,684.86,18133.0,658.103,658.4768,655.6498,656.3014,18133.0
2021-07-02 11:30:00,684.9,686.54,684.78,685.5,10575.0,656.3398,657.9114,656.2248,656.9147,10575.0
2021-07-02 12:00:00,685.06,685.62,683.7,683.82,8040.0,656.4931,657.0297,655.1898,655.3048,8040.0
2021-07-02 12:30:00,683.92,685.33,683.92,685.28,6103.0,655.4006,656.7518,655.4006,656.7039,6103.0
2021-07-02 13:00:00,685.54,686.0,684.67,685.31,10188.0,656.9531,657.3939,656.1193,656.7327,10188.0
2021-07-02 13:30:00,685.33,687.59,685.2,686.8,10280.0,656.7518,658.9176,656.6272,658.1605,10280.0
2021-07-02 14:00:00,686.44,687.63,686.06,686.52,6610.0,657.8155,658.9559,657.4514,657.8922,6610.0
2021-07-02 14:30:00,686.56,687.73,686.22,687.73,6097.0,657.9305,659.0517,657.6047,659.0517,6097.0
2021-07-02 15:00:00,687.37,689.16,686.65,688.76,15153.0,658.7068,660.4221,658.0168,660.0388,15153.0
2021-07-02 15:30:00,688.6,689.5,687.11,687.48,41705.0,659.8855,660.7479,658.4576,658.8122,41705.0
2021-07-06 09:30:00,689.72,693.55,689.44,690.0,66798.0,660.9588,664.6291,660.6904,661.2271,66798.0
2021-07-06 10:00:00,690.24,691.09,685.2,685.73,24739.0,661.4571,662.2716,656.6272,657.1351,24739.0
2021-07-06 10:30:00,685.49,685.75,682.34,684.16,26127.0,656.9052,657.1543,653.8865,655.6306,26127.0
2021-07-06 11:00:00,684.04,685.68,683.41,684.95,21125.0,655.5156,657.0872,654.9119,656.3877,21125.0
2021-07-06 11:30:00,685.55,686.15,683.21,683.21,10555.0,656.9626,657.5376,654.7202,654.7202,10555.0
2021-07-06 12:00:00,683.19,683.36,676.7,680.2,34914.0,654.7011,654.864,648.4817,651.8357,34914.0
2021-07-06 12:30:00,679.6,681.61,678.53,681.54,5902.0,651.2608,653.1869,650.2354,653.1199,5902.0
2021-07-06 13:00:00,681.63,682.5,681.11,682.08,12119.0,653.2061,654.0398,652.7078,653.6373,12119.0
2021-07-06 13:30:00,682.07,683.24,681.71,682.54,18133.0,653.6278,654.749,653.2828,654.0782,18133.0
2021-07-06 14:00:00,682.35,684.43,681.71,684.01,50255.0,653.8961,655.8894,653.2828,655.4869,50255.0
2021-07-06 14:30:00,684.04,684.29,682.89,684.0,32605.0,655.5156,655.7552,654.4136,655.4773,32605.0
2021-07-06 15:00:00,684.28,684.89,683.27,684.75,25602.0,655.7456,656.3302,654.7777,656.196,25602.0
2021-07-06 15:30:00,684.85,687.61,684.11,685.44,90714.0,656.2918,658.9367,655.5827,656.8572,90714.0
2021-07-07 09:30:00,694.36,695.72,691.55,693.27,41267.0,665.4053,666.7086,662.7125,664.3607,41267.0
2021-07-07 10:00:00,692.79,693.13,688.57,688.57,19700.0,663.9007,664.2266,659.8567,659.8567,19700.0
2021-07-07 10:30:00,688.59,688.82,684.37,688.34,15911.0,659.8759,660.0963,655.8319,659.6363,15911.0
2021-07-07 11:00:00,688.16,688.73,687.07,687.8,10310.0,659.4638,660.01,658.4193,659.1188,10310.0
2021-07-07 11:30:00,687.92,693.13,687.55,691.37,12784.0,659.2338,664.2266,658.8792,662.54,12784.0
2021-07-07 12:00:00,692.4,693.56,690.11,691.2,5230.0,663.527,664.6386,661.3325,662.377,5230.0
2021-07-07 12:30:00,690.12,691.39,689.58,690.58,3911.0,661.3421,662.5591,660.8246,661.7829,3911.0
2021-07-07 13:00:00,690.16,690.49,688.44,689.52,5843.0,661.3804,661.6967,659.7321,660.7671,5843.0
2021-07-07 13:30:00,689.0,690.55,689.0,690.06,7802.0,660.2688,661.7542,660.2688,661.2846,7802.0
2021-07-07 14:00:00,690.06,692.65,690.05,691.42,6364.0,661.2846,663.7666,661.275,662.5879,6364.0
2021-07-07 14:30:00,690.64,693.39,690.18,693.26,6663.0,661.8404,664.4757,661.3996,664.3511,6663.0
2021-07-07 15:00:00,693.19,693.57,691.49,691.5,11610.0,664.2841,664.6482,662.655,662.6645,11610.0
2021-07-07 15:30:00,691.5,692.82,690.13,690.25,27001.0,662.6645,663.9295,661.3517,661.4667,27001.0
2021-07-08 09:30:00,670.98,672.76,664.83,670.87,80277.0,643.0002,644.706,637.1067,642.8948,80277.0
2021-07-08 10:00:00,671.1,673.24,668.0,672.7,28410.0,643.1152,645.166,640.1445,644.6485,28410.0
2021-07-08 10:30:00,672.85,673.6,668.9,670.14,26860.0,644.7922,645.511,641.007,642.1952,26860.0
2021-07-08 11:00:00,669.65,673.48,669.51,673.31,24945.0,641.7257,645.396,641.5915,645.2331,24945.0
2021-07-08 11:30:00,672.88,674.97,671.0,674.25,28945.0,644.821,646.8238,643.0194,646.1339,28945.0
2021-07-08 12:00:00,674.46,675.0,672.72,674.7,14144.0,646.3351,646.8526,644.6677,646.5651,14144.0
2021-07-08 12:30:00,674.97,675.22,673.76,673.8,15861.0,646.8238,647.0634,645.6643,645.7026,15861.0
2021-07-08 13:00:00,673.69,674.76,672.67,674.5,12067.0,645.5972,646.6226,644.6197,646.3734,12067.0
2021-07-08 13:30:00,674.72,675.6,673.33,673.33,19787.0,646.5843,647.4276,645.2522,645.2522,19787.0
2021-07-08 14:00:00,673.51,673.8,671.63,672.0,21354.0,645.4247,645.7026,643.6231,643.9777,21354.0
2021-07-08 14:30:00,671.99,672.66,670.75,672.18,14110.0,643.9681,644.6102,642.7798,644.1502,14110.0
2021-07-08 15:00:00,672.38,673.81,671.33,672.2,20264.0,644.3418,645.7122,643.3356,644.1693,20264.0
2021-07-08 15:30:00,672.23,674.2,671.45,673.37,71546.0,644.1981,646.0859,643.4506,645.2906,71546.0
2021-07-09 09:30:00,683.97,686.12,678.93,685.35,69686.0,655.4485,657.5089,650.6187,656.771,69686.0
2021-07-09 10:00:00,685.98,687.98,685.2,686.2,10964.0,657.3747,659.2913,656.6272,657.5855,10964.0
2021-07-09 10:30:00,686.32,688.8,685.25,688.28,20546.0,657.7005,660.0771,656.6752,659.5788,20546.0
2021-07-09 11:00:00,688.67,689.41,687.9,688.74,14995.0,659.9525,660.6617,659.2147,660.0196,14995.0
2021-07-09 11:30:00,689.2,692.86,689.2,691.88,23368.0,660.4604,663.9678,660.4604,663.0287,23368.0
2021-07-09 12:00:00,691.48,692.23,690.53,691.15,8959.0,662.6454,663.3641,661.735,662.3291,8959.0
2021-07-09 12:30:00,691.18,692.08,689.64,691.92,7475.0,662.3579,663.2203,660.8821,663.067,7475.0
2021-07-09 13:00:00,691.51,691.91,689.7,690.61,9475.0,662.6741,663.0574,660.9396,661.8116,9475.0
2021-07-09 13:30:00,690.67,692.45,690.67,691.89,5325.0,661.8691,663.5749,661.8691,663.0383,5325.0
2021-07-09 14:00:00,691.81,691.94,690.47,691.38,8351.0,662.9616,663.0862,661.6775,662.5495,8351.0
2021-07-09 14:30:00,691.55,693.0,691.55,692.37,3670.0,662.7125,664.102,662.7125,663.4983,3670.0
2021-07-09 15:00:00,692.54,692.87,690.88,691.14,15928.0,663.6612,663.9774,662.0704,662.3195,15928.0
2021-07-09 15:30:00,691.29,692.15,689.6,691.32,38311.0,662.4633,663.2874,660.8438,662.492,38311.0
2021-07-12 09:30:00,700.03,703.24,699.17,702.27,68608.0,670.8388,673.915,670.0147,672.9854,68608.0
2021-07-12 10:00:00,702.17,703.55,699.62,700.48,24551.0,672.8896,674.2121,670.4459,671.2701,24551.0
2021-07-12 10:30:00,701.13,702.89,700.69,701.35,15032.0,671.893,673.5796,671.4713,672.1038,15032.0
2021-07-12 11:00:00,701.44,703.39,701.32,701.7,25412.0,672.19,674.0587,672.075,672.4392,25412.0
2021-07-12 11:30:00,701.86,704.01,701.45,704.0,10098.0,672.5925,674.6529,672.1996,674.6433,10098.0
2021-07-12 12:00:00,703.64,704.5,702.1,703.86,7443.0,674.2983,675.1224,672.8225,674.5091,7443.0
2021-07-12 12:30:00,703.94,704.16,703.4,703.72,4836.0,674.5858,674.7966,674.0683,674.375,4836.0
2021-07-12 13:00:00,703.74,704.08,703.18,703.42,3562.0,674.3941,674.72,673.8575,674.0875,3562.0
2021-07-12 13:30:00,704.02,705.5,703.72,705.07,11693.0,674.6625,676.0807,674.375,675.6687,11693.0
2021-07-12 14:00:00,705.21,706.74,705.14,705.24,6159.0,675.8028,677.269,675.7357,675.8316,6159.0
2021-07-12 14:30:00,706.04,706.92,704.27,705.07,13971.0,676.5982,677.4415,674.902,675.6687,13971.0
2021-07-12 15:00:00,705.05,706.43,704.77,706.41,15775.0,675.6495,676.972,675.3812,676.9528,15775.0
2021-07-12 15:30:00,706.67,708.51,706.64,707.51,53468.0,677.2019,678.9652,677.1732,678.0069,53468.0
2021-07-13 09:30:00,705.66,708.2,704.18,706.0,87185.0,676.2341,678.6681,674.8158,676.5599,87185.0
2021-07-13 10:00:00,706.08,710.14,706.08,710.07,23341.0,676.6366,680.5272,676.6366,680.4602,23341.0
2021-07-13 10:30:00,710.32,710.32,708.25,709.41,15262.0,680.6997,680.6997,678.7161,679.8277,15262.0
2021-07-13 11:00:00,709.66,709.89,708.0,708.87,20607.0,680.0673,680.2877,678.4765,679.3102,20607.0
2021-07-13 11:30:00,709.04,709.73,707.69,709.67,12668.0,679.4731,680.1343,678.1794,680.0768,12668.0
2021-07-13 12:00:00,709.55,710.35,707.89,710.35,8974.0,679.9619,680.7285,678.3711,680.7285,8974.0
2021-07-13 12:30:00,710.15,710.66,708.59,708.91,7940.0,680.5368,681.0256,679.0419,679.3485,7940.0
2021-07-13 13:00:00,709.58,709.59,705.0,706.74,8768.0,679.9906,680.0002,675.6016,677.269,8768.0
2021-07-13 13:30:00,705.98,707.43,705.2,705.27,17786.0,676.5407,677.9303,675.7932,675.8603,17786.0
2021-07-13 14:00:00,705.0,708.62,703.6,707.98,14080.0,675.6016,679.0706,674.26,678.4573,14080.0
2021-07-13 14:30:00,708.0,708.5,706.25,707.47,8576.0,678.4765,678.9556,676.7995,677.9686,8576.0
2021-07-13 15:00:00,707.5,707.6,705.86,706.52,10136.0,677.9973,678.0932,676.4257,677.0582,10136.0
2021-07-13 15:30:00,706.0,707.47,705.0,705.92,23915.0,676.5599,677.9686,675.6016,676.4832,23915.0
2021-07-14 09:30:00,719.98,723.01,719.03,719.35,81294.0,689.9569,692.8606,689.0465,689.3532,81294.0
2021-07-14 10:00:00,720.0,721.86,716.79,717.58,37936.0,689.9761,691.7585,686.8999,687.657,37936.0
2021-07-14 10:30:00,717.69,720.63,715.78,720.27,48307.0,687.7624,690.5798,685.9321,690.2348,48307.0
2021-07-14 11:00:00,720.52,722.08,719.43,720.22,40660.0,690.4744,691.9694,689.4299,690.1869,40660.0
2021-07-14 11:30:00,720.09,720.54,712.88,713.37,54045.0,690.0623,690.4936,683.153,683.6226,54045.0
2021-07-14 12:00:00,713.5,717.93,713.5,717.9,19041.0,683.7471,687.9924,683.7471,687.9637,19041.0
2021-07-14 12:30:00,717.98,719.2,717.54,718.06,17967.0,688.0403,689.2094,687.6187,688.117,17967.0
2021-07-14 13:00:00,717.97,718.26,714.47,714.47,19516.0,688.0307,688.3086,684.6767,684.6767,19516.0
2021-07-14 13:30:00,714.99,716.37,714.6,715.77,5512.0,685.175,686.4975,684.8013,685.9225,5512.0
2021-07-14 14:00:00,715.8,718.5,715.66,717.34,13319.0,685.9512,688.5386,685.8171,687.427,13319.0
2021-07-14 14:30:00,716.99,719.15,716.88,719.15,16661.0,687.0916,689.1615,686.9862,689.1615,16661.0
2021-07-14 15:00:00,719.19,719.49,716.91,717.45,22976.0,689.1999,689.4874,687.0149,687.5324,22976.0
2021-07-14 15:30:00,717.44,719.0,715.11,716.35,51979.0,687.5228,689.0178,685.29,686.4783,51979.0
2021-07-15 09:30:00,712.79,713.27,705.2,711.73,74597.0,683.0667,683.5267,675.7932,682.0509,74597.0
2021-07-15 10:00:00,712.03,713.22,707.42,708.3,29593.0,682.3384,683.4788,677.9207,678.764,29593.0
2021-07-15 10:30:00,708.22,710.19,707.55,708.57,34591.0,678.6873,680.5752,678.0453,679.0227,34591.0
2021-07-15 11:00:00,708.04,710.05,707.22,709.24,18330.0,678.5148,680.441,677.729,679.6648,18330.0
2021-07-15 11:30:00,709.13,709.22,704.67,704.67,12382.0,679.5594,679.6456,675.2853,675.2853,12382.0
2021-07-15 12:00:00,705.08,705.77,701.19,703.2,13576.0,675.6783,676.3395,671.9505,673.8766,13576.0
2021-07-15 12:30:00,702.01,704.58,701.69,702.55,10767.0,672.7363,675.1991,672.4296,673.2538,10767.0
2021-07-15 13:00:00,701.13,702.6,699.04,702.41,13920.0,671.893,673.3017,669.8901,673.1196,13920.0
2021-07-15 13:30:00,701.32,701.32,696.87,696.88,12810.0,672.075,672.075,667.8106,667.8202,12810.0
2021-07-15 14:00:00,696.84,699.0,696.84,698.74,8260.0,667.7819,669.8518,667.7819,669.6026,8260.0
2021-07-15 14:30:00,698.13,700.65,698.0,700.19,8159.0,669.0181,671.433,668.8935,670.9922,8159.0
2021-07-15 15:00:00,700.33,701.17,699.53,701.17,11144.0,671.1263,671.9313,670.3597,671.9313,11144.0
2021-07-15 15:30:00,700.5,704.0,700.5,703.95,45836.0,671.2892,674.6433,671.2892,674.5954,45836.0
2021-07-16 09:30:00,702.5,706.99,700.15,701.9,48424.0,673.2058,677.5086,670.9538,672.6309,48424.0
2021-07-16 10:00:00,701.88,701.88,695.55,696.18,29888.0,672.6117,672.6117,666.5457,667.1494,29888.0
2021-07-16 10:30:00,695.57,698.82,695.52,697.06,21047.0,666.5648,669.6793,666.5169,667.9927,21047.0
2021-07-16 11:00:00,697.3,697.62,694.38,695.51,14368.0,668.2227,668.5293,665.4244,666.5073,14368.0
2021-07-16 11:30:00,695.08,697.45,694.62,697.45,13719.0,666.0952,668.3664,665.6544,668.3664,13719.0
2021-07-16 12:00:00,698.0,699.6,697.33,699.4,3350.0,668.8935,670.4268,668.2514,670.2351,3350.0
2021-07-16 12:30:00,698.97,698.97,698.21,698.23,4595.0,669.823,669.823,669.0947,669.1139,4595.0
2021-07-16 13:00:00,698.67,698.93,697.1,697.11,6126.0,669.5355,669.7847,668.031,668.0406,6126.0
2021-07-16 13:30:00,697.28,697.6,695.1,695.8,5276.0,668.2035,668.5102,666.1144,666.7852,5276.0
2021-07-16 14:00:00,694.88,694.88,692.47,693.46,19084.0,665.9036,665.9036,663.5941,664.5428,19084.0
2021-07-16 14:30:00,693.84,694.0,691.27,691.69,7123.0,664.907,665.0603,662.4441,662.8466,7123.0
2021-07-16 15:00:00,691.56,692.59,690.32,690.49,11769.0,662.722,663.7091,661.5337,661.6967,11769.0
2021-07-16 15:30:00,690.3,690.53,686.87,687.76,56709.0,661.5146,661.735,658.2276,659.0805,56709.0
2021-07-19 09:30:00,673.85,677.22,672.35,672.96,91920.0,645.7505,648.98,644.3131,644.8977,91920.0
2021-07-19 10:00:00,672.26,679.75,671.59,679.53,44390.0,644.2268,651.4045,643.5848,651.1937,44390.0
2021-07-19 10:30:00,679.41,681.57,675.35,680.57,21225.0,651.0787,653.1486,647.188,652.1903,21225.0
2021-07-19 11:00:00,680.35,683.19,678.92,681.2,48197.0,651.9795,654.7011,650.6091,652.794,48197.0
2021-07-19 11:30:00,683.17,683.51,680.9,682.12,36236.0,654.6819,655.0077,652.5066,653.6757,36236.0
2021-07-19 12:00:00,681.39,681.4,678.47,679.7,7100.0,652.9761,652.9857,650.1779,651.3566,7100.0
2021-07-19 12:30:00,678.65,679.24,676.23,677.84,11035.0,650.3504,650.9158,648.0313,649.5742,11035.0
2021-07-19 13:00:00,678.03,679.7,676.85,677.5,11873.0,649.7562,651.3566,648.6254,649.2483,11873.0
2021-07-19 13:30:00,677.15,679.91,676.75,677.54,11852.0,648.9129,651.5578,648.5296,649.2867,11852.0
2021-07-19 14:00:00,677.72,680.65,677.72,679.86,14296.0,649.4592,652.267,649.4592,651.5099,14296.0
2021-07-19 14:30:00,680.01,680.01,678.12,678.55,9559.0,651.6537,651.6537,649.8425,650.2545,9559.0
2021-07-19 15:00:00,678.58,680.74,678.14,679.41,14365.0,650.2833,652.3532,649.8616,651.0787,14365.0
2021-07-19 15:30:00,679.33,684.32,678.26,684.32,57468.0,651.002,655.7839,649.9766,655.7839,57468.0
2021-07-20 09:30:00,676.45,679.99,672.93,678.51,68537.0,648.2421,651.6345,644.8689,650.2162,68537.0
2021-07-20 10:00:00,679.11,684.72,677.89,683.54,23178.0,650.7912,656.1673,649.6221,655.0365,23178.0
2021-07-20 10:30:00,683.73,685.81,681.5,685.35,19888.0,655.2185,657.2118,653.0815,656.771,19888.0
2021-07-20 11:00:00,685.57,685.66,683.5,683.5,27503.0,656.9818,657.0681,654.9981,654.9981,27503.0
2021-07-20 11:30:00,683.38,687.37,683.38,686.23,11002.0,654.8831,658.7068,654.8831,657.6143,11002.0
2021-07-20 12:00:00,686.01,687.75,685.82,687.22,15842.0,657.4035,659.0709,657.2214,658.563,15842.0
2021-07-20 12:30:00,687.4,688.65,686.16,688.11,17605.0,658.7355,659.9334,657.5472,659.4159,17605.0
2021-07-20 13:00:00,687.86,687.86,685.08,685.7,12451.0,659.1763,659.1763,656.5122,657.1064,12451.0
2021-07-20 13:30:00,685.65,687.11,685.01,685.68,11182.0,657.0585,658.4576,656.4452,657.0872,11182.0
2021-07-20 14:00:00,685.61,687.41,685.19,687.41,20701.0,657.0201,658.7451,656.6177,658.7451,20701.0
2021-07-20 14:30:00,687.43,688.66,686.32,687.95,18151.0,658.7643,659.943,657.7005,659.2626,18151.0
2021-07-20 15:00:00,687.81,688.41,686.28,686.94,35474.0,659.1284,659.7034,657.6622,658.2947,35474.0
2021-07-20 15:30:00,686.98,687.82,683.02,683.03,68292.0,658.333,659.138,654.5382,654.5477,68292.0
2021-07-21 09:30:00,705.94,706.87,700.69,703.93,151592.0,676.5024,677.3936,671.4713,674.5762,151592.0
2021-07-21 10:00:00,704.3,707.5,704.06,705.21,50163.0,674.9308,677.9973,674.7008,675.8028,50163.0
2021-07-21 10:30:00,705.24,705.57,700.71,702.47,42370.0,675.8316,676.1478,671.4905,673.1771,42370.0
2021-07-21 11:00:00,702.54,706.47,701.5,705.83,35213.0,673.2442,677.0103,672.2475,676.397,35213.0
2021-07-21 11:30:00,706.04,709.59,705.96,709.44,22696.0,676.5982,680.0002,676.5216,679.8564,22696.0
2021-07-21 12:00:00,709.2,711.97,708.9,711.57,29765.0,679.6264,682.2809,679.339,681.8976,29765.0
2021-07-21 12:30:00,711.92,712.61,710.4,710.83,36545.0,682.233,682.8943,680.7764,681.1885,36545.0
2021-07-21 13:00:00,711.05,716.64,710.6,716.4,38093.0,681.3993,686.7562,680.9681,686.5262,38093.0
2021-07-21 13:30:00,716.39,718.55,715.73,718.43,49732.0,686.5166,688.5866,685.8841,688.4716,49732.0
2021-07-21 14:00:00,718.39,719.28,716.41,718.83,47115.0,688.4332,689.2861,686.5358,688.8549,47115.0
2021-07-21 14:30:00,718.99,720.48,717.92,718.55,47727.0,689.0082,690.4361,687.9828,688.5866,47727.0
2021-07-21 15:00:00,718.37,719.67,717.77,718.95,28677.0,688.4141,689.6598,687.8391,688.9699,28677.0
2021-07-21 15:30:00,719.04,721.09,717.21,721.0,99179.0,689.0561,691.0206,687.3024,690.9344,99179.0
2021-07-22 09:30:00,733.0,740.06,731.44,732.93,172027.0,702.434,709.1996,700.939,702.3669,172027.0
2021-07-22 10:00:00,733.17,734.6,730.21,730.66,65644.0,702.5969,703.9673,699.7603,700.1916,65644.0
2021-07-22 10:30:00,730.63,733.15,729.02,732.3,49261.0,700.1628,702.5777,698.62,701.7632,49261.0
2021-07-22 11:00:00,731.72,732.03,729.27,729.79,23427.0,701.2074,701.5044,698.8595,699.3578,23427.0
2021-07-22 11:30:00,729.5,731.35,729.25,729.66,12781.0,699.0799,700.8528,698.8404,699.2333,12781.0
2021-07-22 12:00:00,729.7,729.7,724.2,726.6,17152.0,699.2716,699.2716,694.0009,696.3009,17152.0
2021-07-22 12:30:00,726.75,727.79,725.45,726.28,8103.0,696.4446,697.4412,695.1988,695.9942,8103.0
2021-07-22 13:00:00,726.51,727.1,725.81,726.68,11246.0,696.2146,696.78,695.5438,696.3775,11246.0
2021-07-22 13:30:00,726.43,731.15,726.26,731.15,19832.0,696.138,700.6611,695.975,700.6611,19832.0
2021-07-22 14:00:00,731.16,731.28,728.69,729.63,20025.0,700.6707,700.7857,698.3037,699.2045,20025.0
2021-07-22 14:30:00,729.77,731.0,727.97,731.0,8802.0,699.3387,700.5174,697.6137,700.5174,8802.0
2021-07-22 15:00:00,730.75,731.44,730.41,731.03,13076.0,700.2778,700.939,699.952,700.5461,13076.0
2021-07-22 15:30:00,731.24,731.42,729.05,730.36,40545.0,700.7474,700.9199,698.6487,699.9041,40545.0
2021-07-23 09:30:00,748.02,748.7,743.09,748.2,107529.0,716.8277,717.4793,712.1032,717.0002,107529.0
2021-07-23 10:00:00,748.02,749.77,744.27,749.59,63857.0,716.8277,718.5047,713.234,718.3322,63857.0
2021-07-23 10:30:00,749.66,750.78,748.55,749.79,71739.0,718.3993,719.4726,717.3356,718.5238,71739.0
2021-07-23 11:00:00,749.81,751.56,748.53,751.47,51477.0,718.543,720.22,717.3164,720.1338,51477.0
2021-07-23 11:30:00,751.67,756.78,751.07,755.8,54921.0,720.3255,725.2224,719.7505,724.2832,54921.0
2021-07-23 12:00:00,755.36,755.89,753.29,753.73,25915.0,723.8616,724.3695,721.8779,722.2996,25915.0
2021-07-23 12:30:00,753.5,753.5,750.32,751.21,13769.0,722.0791,722.0791,719.0317,719.8846,13769.0
2021-07-23 13:00:00,751.19,753.23,749.04,751.8,21737.0,719.8655,721.8204,717.8051,720.45,21737.0
2021-07-23 13:30:00,751.95,752.03,749.28,750.1,22415.0,720.5938,720.6704,718.0351,718.8209,22415.0
2021-07-23 14:00:00,750.16,750.16,748.57,748.81,10769.0,718.8784,718.8784,717.3547,717.5847,10769.0
2021-07-23 14:30:00,748.85,749.13,747.02,748.25,22981.0,717.623,717.8914,715.8694,717.0481,22981.0
2021-07-23 15:00:00,748.25,748.4,746.68,747.15,23464.0,717.0481,717.1918,715.5435,715.9939,23464.0
2021-07-23 15:30:00,747.05,749.34,746.86,748.37,39534.0,715.8981,718.0926,715.716,717.1631,39534.0
2021-07-26 09:30:00,758.2,759.0,753.55,754.61,126494.0,726.5832,727.3498,722.1271,723.1429,126494.0
2021-07-26 10:00:00,754.54,755.03,749.37,750.03,29164.0,723.0758,723.5453,718.1214,718.7538,29164.0
2021-07-26 10:30:00,750.11,753.35,750.11,750.85,33207.0,718.8305,721.9354,718.8305,719.5396,33207.0
2021-07-26 11:00:00,751.04,753.5,751.0,752.62,27640.0,719.7217,722.0791,719.6834,721.2358,27640.0
2021-07-26 11:30:00,752.74,753.3,750.92,752.07,8908.0,721.3508,721.8875,719.6067,720.7088,8908.0
2021-07-26 12:00:00,751.79,752.23,750.19,750.82,9278.0,720.4404,720.8621,718.9072,719.5109,9278.0
2021-07-26 12:30:00,750.68,750.69,748.42,749.72,17797.0,719.3767,719.3863,717.211,718.4568,17797.0
2021-07-26 13:00:00,749.38,750.68,748.38,750.19,10442.0,718.1309,719.3767,717.1726,718.9072,10442.0
2021-07-26 13:30:00,750.94,752.66,750.55,752.63,9407.0,719.6259,721.2742,719.2522,721.2454,9407.0
2021-07-26 14:00:00,752.16,753.82,751.8,753.58,11882.0,720.795,722.3858,720.45,722.1558,11882.0
2021-07-26 14:30:00,753.54,753.91,753.01,753.52,8945.0,722.1175,722.472,721.6096,722.0983,8945.0
2021-07-26 15:00:00,753.23,754.1,752.8,753.45,8930.0,721.8204,722.6541,721.4083,722.0312,8930.0
2021-07-26 15:30:00,753.68,754.11,751.53,753.01,39743.0,722.2516,722.6637,720.1913,721.6096,39743.0
2021-07-27 09:30:00,751.17,752.15,743.91,744.11,74299.0,719.8463,720.7854,712.889,713.0807,74299.0
2021-07-27 10:00:00,744.29,745.54,738.53,742.52,60070.0,713.2532,714.4511,707.7334,711.557,60070.0
2021-07-27 10:30:00,742.45,742.52,738.37,740.89,35691.0,711.4899,711.557,707.5801,709.995,35691.0
2021-07-27 11:00:00,740.75,741.77,736.09,738.04,62453.0,709.8608,710.8383,705.3951,707.2638,62453.0
2021-07-27 11:30:00,738.17,738.17,735.77,736.87,30899.0,707.3884,707.3884,705.0885,706.1426,30899.0
2021-07-27 12:00:00,736.03,736.22,733.06,735.94,17087.0,705.3376,705.5197,702.4915,705.2514,17087.0
2021-07-27 12:30:00,736.14,738.5,735.17,736.88,15064.0,705.4431,707.7046,704.5135,706.1522,15064.0
2021-07-27 13:00:00,736.68,738.0,733.07,734.6,23166.0,705.9605,707.2255,702.5011,703.9673,23166.0
2021-07-27 13:30:00,734.6,736.93,733.82,735.03,18107.0,703.9673,706.2001,703.2198,704.3793,18107.0
2021-07-27 14:00:00,735.33,739.52,735.17,737.56,17089.0,704.6668,708.6821,704.5135,706.8038,17089.0
2021-07-27 14:30:00,737.68,742.77,737.61,742.66,12791.0,706.9188,711.7966,706.8518,711.6912,12791.0
2021-07-27 15:00:00,742.87,744.02,741.95,743.26,9807.0,711.8924,712.9945,711.0108,712.2661,9807.0
2021-07-27 15:30:00,742.85,746.04,740.7,745.98,36521.0,711.8732,714.9302,709.8129,714.8727,36521.0
2021-07-28 09:30:00,749.93,752.24,745.4,751.5,73378.0,718.658,720.8717,714.3169,720.1625,73378.0
2021-07-28 10:00:00,751.54,755.82,751.07,753.64,35908.0,720.2009,724.3024,719.7505,722.2133,35908.0
2021-07-28 10:30:00,753.88,757.0,753.34,755.87,31854.0,722.4433,725.4332,721.9258,724.3503,31854.0
2021-07-28 11:00:00,755.88,758.83,755.82,757.63,31325.0,724.3599,727.1869,724.3024,726.0369,31325.0
2021-07-28 11:30:00,757.46,760.55,757.46,760.54,13921.0,725.874,728.8352,725.874,728.8256,13921.0
2021-07-28 12:00:00,760.54,761.04,758.13,758.35,15805.0,728.8256,729.3047,726.5161,726.7269,15805.0
2021-07-28 12:30:00,758.68,759.11,755.99,755.99,7623.0,727.0431,727.4552,724.4653,724.4653,7623.0
2021-07-28 13:00:00,756.63,756.81,753.71,755.54,10628.0,725.0786,725.2511,722.2804,724.0341,10628.0
2021-07-28 13:30:00,755.83,756.61,754.42,755.52,20745.0,724.312,725.0595,722.9608,724.0149,20745.0
2021-07-28 14:00:00,754.95,757.14,753.0,755.69,11038.0,723.4687,725.5674,721.6,724.1778,11038.0
2021-07-28 14:30:00,756.25,759.82,754.95,756.26,16897.0,724.7145,728.1356,723.4687,724.7241,16897.0
2021-07-28 15:00:00,757.2,758.93,756.39,758.81,8556.0,725.6249,727.2827,724.8486,727.1677,8556.0
2021-07-28 15:30:00,758.84,760.31,758.65,759.88,36918.0,727.1965,728.6052,727.0144,728.1931,36918.0
2021-07-29 09:30:00,761.46,767.89,760.8,765.22,69754.0,729.7072,735.8691,729.0747,733.3104,69754.0
2021-07-29 10:00:00,765.6,767.89,761.85,766.48,39608.0,733.6746,735.8691,730.0809,734.5179,39608.0
2021-07-29 10:30:00,766.49,767.79,765.28,765.77,18353.0,734.5275,735.7733,733.3679,733.8375,18353.0
2021-07-29 11:00:00,765.75,766.0,763.23,764.32,17067.0,733.8183,734.0579,731.4034,732.448,17067.0
2021-07-29 11:30:00,764.15,765.37,762.15,762.8,21212.0,732.285,733.4542,730.3684,730.9913,21212.0
2021-07-29 12:00:00,762.74,764.0,762.44,762.66,16777.0,730.9338,732.1413,730.6463,730.8572,16777.0
2021-07-29 12:30:00,762.65,763.23,761.83,762.86,6900.0,730.8476,731.4034,730.0618,731.0488,6900.0
2021-07-29 13:00:00,763.12,764.0,759.85,762.13,44834.0,731.298,732.1413,728.1643,730.3493,44834.0
2021-07-29 13:30:00,761.48,763.17,761.2,762.11,19329.0,729.7264,731.3459,729.4581,730.3301,19329.0
2021-07-29 14:00:00,763.08,763.7,762.31,762.79,6928.0,731.2597,731.8538,730.5218,730.9818,6928.0
2021-07-29 14:30:00,763.27,763.72,762.06,763.5,8503.0,731.4417,731.873,730.2822,731.6621,8503.0
2021-07-29 15:00:00,763.92,765.33,763.23,763.38,8534.0,732.0646,733.4158,731.4034,731.5471,8534.0
2021-07-29 15:30:00,763.54,766.93,763.19,765.71,31542.0,731.7005,734.9491,731.3651,733.78,31542.0
2021-07-30 09:30:00,761.2,767.74,760.09,765.92,71823.0,729.4581,735.7253,728.3943,733.9812,71823.0
2021-07-30 10:00:00,766.31,768.7,763.62,763.73,26901.0,734.355,736.6453,731.7771,731.8826,26901.0
2021-07-30 10:30:00,763.83,763.85,760.52,760.59,22109.0,731.9784,731.9975,728.8064,728.8735,22109.0
2021-07-30 11:00:00,760.29,761.74,758.76,760.72,23953.0,728.586,729.9755,727.1198,728.9981,23953.0
2021-07-30 11:30:00,760.62,760.62,756.79,758.06,18207.0,728.9022,728.9022,725.232,726.449,18207.0
2021-07-30 12:00:00,758.0,761.65,758.0,761.09,3600.0,726.3915,729.8893,726.3915,729.3526,3600.0
2021-07-30 12:30:00,761.51,763.75,761.22,763.75,5271.0,729.7551,731.9017,729.4772,731.9017,5271.0
2021-07-30 13:00:00,763.68,764.95,762.29,764.23,8757.0,731.8346,733.0517,730.5026,732.3617,8757.0
2021-07-30 13:30:00,763.84,764.71,763.19,763.86,5987.0,731.988,732.8217,731.3651,732.0071,5987.0
2021-07-30 14:00:00,764.31,766.24,763.92,765.15,8044.0,732.4384,734.2879,732.0646,733.2433,8044.0
2021-07-30 14:30:00,765.19,766.22,763.72,765.7,8903.0,733.2817,734.2687,731.873,733.7704,8903.0
2021-07-30 15:00:00,766.06,766.46,764.85,764.95,8314.0,734.1154,734.4987,732.9558,733.0517,8314.0
2021-07-30 15:30:00,764.99,766.84,763.73,766.37,19233.0,733.09,734.8629,731.8826,734.4125,19233.0
2021-08-02 09:30:00,770.81,773.87,769.19,771.1,56996.0,738.6673,741.5997,737.1149,738.9452,56996.0
2021-08-02 10:00:00,770.79,773.04,769.06,771.6,31260.0,738.6482,740.8043,736.9903,739.4244,31260.0
2021-08-02 10:30:00,772.33,775.45,770.99,775.45,21699.0,740.1239,743.1138,738.8398,743.1138,21699.0
2021-08-02 11:00:00,775.06,775.84,774.27,774.88,20030.0,742.7401,743.4876,741.983,742.5676,20030.0
2021-08-02 11:30:00,774.75,775.79,772.97,772.97,8954.0,742.443,743.4397,740.7372,740.7372,8954.0
2021-08-02 12:00:00,772.0,773.17,769.78,771.24,12687.0,739.8077,740.9289,737.6803,739.0794,12687.0
2021-08-02 12:30:00,771.24,773.0,770.49,771.58,10660.0,739.0794,740.766,738.3607,739.4052,10660.0
2021-08-02 13:00:00,771.64,774.58,771.37,773.81,9286.0,739.4627,742.2801,739.204,741.5422,9286.0
2021-08-02 13:30:00,773.99,774.81,772.59,773.22,5855.0,741.7147,742.5005,740.3731,740.9768,5855.0
2021-08-02 14:00:00,773.24,773.64,772.24,772.24,9307.0,740.996,741.3793,740.0377,740.0377,9307.0
2021-08-02 14:30:00,772.21,774.02,771.86,773.53,7004.0,740.0089,741.7435,739.6735,741.2739,7004.0
2021-08-02 15:00:00,773.44,774.0,770.81,771.0,8899.0,741.1876,741.7243,738.6673,738.8494,8899.0
2021-08-02 15:30:00,770.61,771.04,768.41,769.34,26550.0,738.4757,738.8877,736.3674,737.2586,26550.0
2021-08-03 09:30:00,770.53,775.3,769.35,769.98,61721.0,738.399,742.9701,737.2682,737.8719,61721.0
2021-08-03 10:00:00,770.65,774.37,767.51,773.85,34529.0,738.514,742.0789,735.5049,741.5806,34529.0
2021-08-03 10:30:00,774.08,775.17,771.79,773.85,24083.0,741.801,742.8455,739.6065,741.5806,24083.0
2021-08-03 11:00:00,773.96,774.84,770.58,771.47,22133.0,741.686,742.5293,738.4469,739.2998,22133.0
2021-08-03 11:30:00,771.79,778.0,771.03,777.51,23565.0,739.6065,745.5575,738.8781,745.0879,23565.0
2021-08-03 12:00:00,777.41,777.6,774.51,774.88,3562.0,744.9921,745.1742,742.213,742.5676,3562.0
2021-08-03 12:30:00,774.79,776.37,774.4,776.01,5580.0,742.4814,743.9955,742.1076,743.6505,5580.0
2021-08-03 13:00:00,777.32,777.73,774.83,774.83,2525.0,744.9059,745.2988,742.5197,742.5197,2525.0
2021-08-03 13:30:00,775.88,776.48,774.91,775.38,5675.0,743.5259,744.1009,742.5963,743.0467,5675.0
2021-08-03 14:00:00,775.75,777.54,774.47,777.54,2900.0,743.4013,745.1167,742.1747,745.1167,2900.0
2021-08-03 14:30:00,777.2,778.55,775.87,778.17,9486.0,744.7909,746.0846,743.5163,745.7204,9486.0
2021-08-03 15:00:00,778.18,778.95,776.93,778.21,12997.0,745.73,746.4679,744.5321,745.7587,12997.0
2021-08-03 15:30:00,778.39,780.45,777.18,779.53,64373.0,745.9312,747.9053,744.7717,747.0237,64373.0
2021-08-04 09:30:00,791.66,794.94,791.17,792.02,81644.0,758.6479,761.7911,758.1783,758.9929,81644.0
2021-08-04 10:00:00,791.64,792.0,787.8,789.87,36624.0,758.6287,758.9737,754.9488,756.9325,36624.0
2021-08-04 10:30:00,789.55,794.59,788.78,794.59,24809.0,756.6259,761.4557,755.888,761.4557,24809.0
2021-08-04 11:00:00,794.51,796.25,792.0,792.2,18369.0,761.379,763.0465,758.9737,759.1654,18369.0
2021-08-04 11:30:00,792.49,792.91,790.0,790.79,14146.0,759.4433,759.8458,757.0571,757.8142,14146.0
2021-08-04 12:00:00,791.23,794.81,790.79,794.81,15257.0,758.2358,761.6665,757.8142,761.6665,15257.0
2021-08-04 12:30:00,795.3,796.07,794.49,795.13,5552.0,762.1361,762.874,761.3599,761.9732,5552.0
2021-08-04 13:00:00,795.79,796.95,795.57,796.0,5183.0,762.6057,763.7173,762.3948,762.8069,5183.0
2021-08-04 13:30:00,796.0,797.38,794.82,796.27,13320.0,762.8069,764.1294,761.6761,763.0656,13320.0
2021-08-04 14:00:00,796.24,797.29,795.2,796.37,5704.0,763.0369,764.0431,762.0403,763.1615,5704.0
2021-08-04 14:30:00,796.35,798.57,796.22,797.2,14562.0,763.1423,765.2697,763.0177,763.9569,14562.0
2021-08-04 15:00:00,797.6,797.64,794.0,795.55,10786.0,764.3402,764.3785,760.8903,762.3757,10786.0
2021-08-04 15:30:00,795.17,795.98,793.16,795.1,40544.0,762.0115,762.7877,760.0853,761.9444,40544.0
2021-08-05 09:30:00,805.62,805.64,796.41,798.0,99786.0,772.0257,772.0449,763.1998,764.7235,99786.0
2021-08-05 10:00:00,798.05,798.14,792.43,793.17,38197.0,764.7714,764.8577,759.3858,760.0949,38197.0
2021-08-05 10:30:00,793.06,797.04,792.2,796.2,22370.0,759.9895,763.8035,759.1654,762.9986,22370.0
2021-08-05 11:00:00,795.98,797.33,794.11,796.37,26423.0,762.7877,764.0814,760.9957,763.1615,26423.0
2021-08-05 11:30:00,796.21,797.1,792.39,792.86,18281.0,763.0081,763.861,759.3474,759.7978,18281.0
2021-08-05 12:00:00,792.54,792.95,790.62,790.72,20697.0,759.4912,759.8841,757.6512,757.7471,20697.0
2021-08-05 12:30:00,791.03,792.76,790.32,792.11,13462.0,758.0441,759.702,757.3638,759.0791,13462.0
2021-08-05 13:00:00,792.14,793.0,790.89,791.88,9141.0,759.1079,759.932,757.91,758.8587,9141.0
2021-08-05 13:30:00,791.4,792.25,790.48,791.35,17399.0,758.3987,759.2133,757.5171,758.3508,17399.0
2021-08-05 14:00:00,791.75,792.55,791.47,792.17,9845.0,758.7341,759.5008,758.4658,759.1366,9845.0
2021-08-05 14:30:00,791.7,793.8,791.14,793.73,19648.0,758.6862,760.6986,758.1496,760.6316,19648.0
2021-08-05 15:00:00,792.66,793.0,791.71,791.76,16392.0,759.6062,759.932,758.6958,758.7437,16392.0
2021-08-05 15:30:00,791.55,795.17,790.74,794.89,26969.0,758.5425,762.0115,757.7662,761.7432,26969.0
2021-08-06 09:30:00,784.35,787.19,780.76,780.82,66471.0,751.6427,754.3643,748.2024,748.2599,66471.0
2021-08-06 10:00:00,781.24,783.72,780.0,783.38,32849.0,748.6624,751.039,747.4741,750.7132,32849.0
2021-08-06 10:30:00,783.92,784.33,780.45,781.61,21266.0,751.2306,751.6235,747.9053,749.017,21266.0
2021-08-06 11:00:00,781.56,783.59,779.9,782.56,21073.0,748.969,750.9144,747.3783,749.9273,21073.0
2021-08-06 11:30:00,782.49,783.43,781.6,783.39,7487.0,749.8603,750.7611,749.0074,750.7227,7487.0
2021-08-06 12:00:00,783.32,784.52,782.86,783.86,6162.0,750.6557,751.8056,750.2148,751.1731,6162.0
2021-08-06 12:30:00,783.87,784.35,781.04,782.98,6427.0,751.1827,751.6427,748.4707,750.3298,6427.0
2021-08-06 13:00:00,783.32,783.68,781.73,781.75,3252.0,750.6557,751.0006,749.132,749.1511,3252.0
2021-08-06 13:30:00,781.83,783.0,781.8,782.56,4371.0,749.2278,750.349,749.199,749.9273,4371.0
2021-08-06 14:00:00,783.66,784.5,782.11,782.11,6079.0,750.9815,751.7864,749.4961,749.4961,6079.0
2021-08-06 14:30:00,782.53,783.0,781.39,782.61,17203.0,749.8986,750.349,748.8061,749.9753,17203.0
2021-08-06 15:00:00,782.63,783.9,782.24,783.9,10642.0,749.9944,751.2115,749.6207,751.2115,10642.0
2021-08-06 15:30:00,783.99,784.44,782.14,783.43,30019.0,751.2977,751.7289,749.5249,750.7611,30019.0
2021-08-09 09:30:00,790.22,791.45,785.6,790.0,90413.0,757.2679,758.4466,752.8406,757.0571,90413.0
2021-08-09 10:00:00,790.09,792.07,787.62,791.74,44330.0,757.1433,759.0408,754.7763,758.7245,44330.0
2021-08-09 10:30:00,791.94,792.25,788.0,788.24,24077.0,758.9162,759.2133,755.1405,755.3705,24077.0
2021-08-09 11:00:00,788.1,789.34,787.6,788.51,15174.0,755.2363,756.4246,754.7572,755.6292,15174.0
2021-08-09 11:30:00,789.0,791.5,788.01,791.0,7428.0,756.0988,758.4945,755.1501,758.0154,7428.0
2021-08-09 12:00:00,791.82,791.82,789.82,790.1,11462.0,758.8012,758.8012,756.8846,757.1529,11462.0
2021-08-09 12:30:00,789.62,789.62,788.12,789.12,4877.0,756.6929,756.6929,755.2555,756.2138,4877.0
2021-08-09 13:00:00,788.91,789.26,788.17,788.44,4670.0,756.0126,756.348,755.3034,755.5621,4670.0
2021-08-09 13:30:00,788.08,789.79,787.81,789.7,3279.0,755.2172,756.8559,754.9584,756.7696,3279.0
2021-08-09 14:00:00,790.49,790.91,789.74,790.4,8034.0,757.5267,757.9292,756.8079,757.4404,8034.0
2021-08-09 14:30:00,790.68,791.97,790.13,791.02,7384.0,757.7087,758.9449,757.1817,758.0346,7384.0
2021-08-09 15:00:00,790.52,790.73,789.87,790.48,7408.0,757.5554,757.7567,756.9325,757.5171,7408.0
2021-08-09 15:30:00,790.23,790.68,788.12,788.39,22010.0,757.2775,757.7087,755.2555,755.5142,22010.0
2021-08-10 09:30:00,795.59,797.04,790.85,793.73,63558.0,762.414,763.8035,757.8717,760.6316,63558.0
2021-08-10 10:00:00,793.99,794.08,789.5,789.64,33111.0,760.8807,760.967,756.5779,756.7121,33111.0
2021-08-10 10:30:00,789.45,789.45,783.83,785.75,49870.0,756.53,756.53,751.1444,752.9843,49870.0
2021-08-10 11:00:00,785.48,790.45,785.16,790.43,30724.0,752.7256,757.4883,752.4189,757.4692,30724.0
2021-08-10 11:30:00,790.68,790.68,788.01,788.74,12620.0,757.7087,757.7087,755.1501,755.8496,12620.0
2021-08-10 12:00:00,788.89,795.01,788.89,793.66,14509.0,755.9934,761.8582,755.9934,760.5645,14509.0
2021-08-10 12:30:00,793.66,793.87,791.29,791.54,6960.0,760.5645,760.7657,758.2933,758.5329,6960.0
2021-08-10 13:00:00,791.3,792.75,791.11,791.88,7572.0,758.3029,759.6924,758.1208,758.8587,7572.0
2021-08-10 13:30:00,791.38,791.95,789.34,791.4,9404.0,758.3796,758.9258,756.4246,758.3987,9404.0
2021-08-10 14:00:00,791.76,791.83,788.23,790.49,11610.0,758.7437,758.8108,755.3609,757.5267,11610.0
2021-08-10 14:30:00,790.65,792.58,790.62,792.45,9237.0,757.68,759.5295,757.6512,759.4049,9237.0
2021-08-10 15:00:00,792.66,792.81,791.24,792.13,7536.0,759.6062,759.7499,758.2454,759.0983,7536.0
2021-08-10 15:30:00,792.05,792.23,789.18,789.28,30815.0,759.0216,759.1941,756.2713,756.3671,30815.0
2021-08-11 09:30:00,791.14,793.34,788.82,790.1,37422.0,758.1496,760.2578,755.9263,757.1529,37422.0
2021-08-11 10:00:00,789.83,792.36,788.66,789.1,16969.0,756.8942,759.3187,755.773,756.1946,16969.0
2021-08-11 10:30:00,788.92,790.08,787.3,787.3,19699.0,756.0221,757.1338,754.4697,754.4697,19699.0
2021-08-11 11:00:00,787.1,787.55,783.45,784.23,27966.0,754.278,754.7093,750.7802,751.5277,27966.0
2021-08-11 11:30:00,783.88,784.96,781.42,782.5,13122.0,751.1923,752.2273,748.8349,749.8698,13122.0
2021-08-11 12:00:00,782.73,785.3,782.4,783.28,6201.0,750.0903,752.5531,749.774,750.6173,6201.0
2021-08-11 12:30:00,784.19,784.83,783.54,784.7,4172.0,751.4894,752.1027,750.8665,751.9781,4172.0
2021-08-11 13:00:00,784.73,788.0,784.73,787.04,4847.0,752.0069,755.1405,752.0069,754.2205,4847.0
2021-08-11 13:30:00,787.17,787.17,784.85,785.34,4285.0,754.3451,754.3451,752.1219,752.5914,4285.0
2021-08-11 14:00:00,784.94,786.89,784.94,786.59,13125.0,752.2081,754.0768,752.2081,753.7893,13125.0
2021-08-11 14:30:00,786.94,787.4,785.75,786.29,4876.0,754.1247,754.5655,752.9843,753.5018,4876.0
2021-08-11 15:00:00,786.29,788.77,785.74,788.55,9540.0,753.5018,755.8784,752.9747,755.6676,9540.0
2021-08-11 15:30:00,788.38,790.22,788.08,789.44,27777.0,755.5047,757.2679,755.2172,756.5204,27777.0
2021-08-12 09:30:00,788.7,788.7,783.24,784.07,92566.0,755.8113,755.8113,750.579,751.3744,92566.0
2021-08-12 10:00:00,784.11,784.39,780.16,783.51,41234.0,751.4127,751.681,747.6274,750.8377,41234.0
2021-08-12 10:30:00,783.49,786.63,783.25,785.03,61110.0,750.8186,753.8276,750.5886,752.2943,61110.0
2021-08-12 11:00:00,785.28,785.28,782.32,783.62,42358.0,752.5339,752.5339,749.6974,750.9431,42358.0
2021-08-12 11:30:00,783.51,785.0,782.63,783.81,53798.0,750.8377,752.2656,749.9944,751.1252,53798.0
2021-08-12 12:00:00,783.28,784.3,782.05,782.4,11338.0,750.6173,751.5948,749.4386,749.774,11338.0
2021-08-12 12:30:00,782.49,782.96,779.28,779.28,18728.0,749.8603,750.3107,746.7841,746.7841,18728.0
2021-08-12 13:00:00,779.2,780.52,778.52,780.35,10156.0,746.7075,747.9724,746.0558,747.8095,10156.0
2021-08-12 13:30:00,780.5,782.15,780.29,781.47,9579.0,747.9532,749.5344,747.752,748.8828,9579.0
2021-08-12 14:00:00,781.66,783.38,781.44,782.19,13762.0,749.0649,750.7132,748.854,749.5728,13762.0
2021-08-12 14:30:00,781.8,783.48,781.7,782.72,5785.0,749.199,750.809,749.1032,750.0807,5785.0
2021-08-12 15:00:00,782.89,784.64,782.8,783.26,13642.0,750.2436,751.9206,750.1573,750.5982,13642.0
2021-08-12 15:30:00,783.34,784.19,780.43,780.76,45884.0,750.6748,751.4894,747.8862,748.2024,45884.0
2021-08-13 09:30:00,778.92,782.68,776.54,781.5,73718.0,746.4391,750.0423,744.1584,748.9115,73718.0
2021-08-13 10:00:00,781.53,785.43,781.18,782.71,34736.0,748.9403,752.6777,748.6049,750.0711,34736.0
2021-08-13 10:30:00,783.0,783.41,781.95,782.02,15288.0,750.349,750.7419,749.3428,749.4099,15288.0
2021-08-13 11:00:00,782.11,785.45,781.62,785.09,9469.0,749.4961,752.6968,749.0265,752.3518,9469.0
2021-08-13 11:30:00,785.23,788.07,784.64,787.69,12369.0,752.486,755.2076,751.9206,754.8434,12369.0
2021-08-13 12:00:00,788.48,789.04,785.56,786.0,9685.0,755.6005,756.1371,752.8022,753.2239,9685.0
2021-08-13 12:30:00,786.41,787.27,785.92,787.27,15981.0,753.6168,754.4409,753.1472,754.4409,15981.0
2021-08-13 13:00:00,786.91,787.27,785.77,785.85,3696.0,754.096,754.4409,753.0035,753.0802,3696.0
2021-08-13 13:30:00,786.33,786.34,784.89,785.45,5682.0,753.5401,753.5497,752.1602,752.6968,5682.0
2021-08-13 14:00:00,785.38,785.89,784.21,784.77,3711.0,752.6298,753.1185,751.5085,752.0452,3711.0
2021-08-13 14:30:00,785.1,786.26,784.52,785.45,4078.0,752.3614,753.4731,751.8056,752.6968,4078.0
2021-08-13 15:00:00,785.93,788.62,785.41,787.84,14152.0,753.1568,755.7346,752.6585,754.9872,14152.0
2021-08-13 15:30:00,787.6,789.59,787.11,789.07,27011.0,754.7572,756.6642,754.2876,756.1659,27011.0
2021-08-16 09:30:00,787.83,790.97,785.61,785.91,55161.0,754.9776,757.9866,752.8502,753.1376,55161.0
2021-08-16 10:00:00,785.52,787.91,779.74,781.69,33413.0,752.7639,755.0543,747.2249,749.0936,33413.0
2021-08-16 10:30:00,781.39,783.79,780.28,782.3,24691.0,748.8061,751.1061,747.7424,749.6782,24691.0
2021-08-16 11:00:00,782.78,783.0,780.49,781.96,16216.0,750.1382,750.349,747.9437,749.3524,16216.0
2021-08-16 11:30:00,782.1,783.48,781.45,781.45,12426.0,749.4865,750.809,748.8636,748.8636,12426.0
2021-08-16 12:00:00,780.89,782.11,780.76,781.84,2030.0,748.327,749.4961,748.2024,749.2374,2030.0
2021-08-16 12:30:00,781.49,783.03,781.16,782.81,5534.0,748.902,750.3777,748.5857,750.1669,5534.0
2021-08-16 13:00:00,782.79,783.44,782.5,783.04,2202.0,750.1478,750.7706,749.8698,750.3873,2202.0
2021-08-16 13:30:00,783.73,786.48,783.73,785.83,8471.0,751.0486,753.6839,751.0486,753.061,8471.0
2021-08-16 14:00:00,785.83,786.99,785.17,785.35,2858.0,753.061,754.1726,752.4285,752.601,2858.0
2021-08-16 14:30:00,785.79,786.12,784.19,785.95,5869.0,753.0227,753.3389,751.4894,753.176,5869.0
2021-08-16 15:00:00,785.91,787.0,785.32,787.0,6647.0,753.1376,754.1822,752.5723,754.1822,6647.0
2021-08-16 15:30:00,787.23,787.87,786.01,787.34,15907.0,754.4026,755.0159,753.2335,754.508,15907.0
2021-08-17 09:30:00,781.76,782.68,776.07,776.37,52948.0,749.1607,750.0423,743.708,743.9955,52948.0
2021-08-17 10:00:00,776.6,780.06,774.33,779.46,30339.0,744.2159,747.5316,742.0405,746.9566,30339.0
2021-08-17 10:30:00,779.19,783.39,779.19,780.85,19535.0,746.6979,750.7227,746.6979,748.2887,19535.0
2021-08-17 11:00:00,780.66,780.66,777.77,778.62,12220.0,748.1066,748.1066,745.3371,746.1516,12220.0
2021-08-17 11:30:00,778.68,779.0,775.01,775.14,5232.0,746.2091,746.5158,742.6922,742.8168,5232.0
2021-08-17 12:00:00,774.32,775.56,773.29,774.98,7101.0,742.031,743.2192,741.0439,742.6634,7101.0
2021-08-17 12:30:00,775.58,775.58,770.4,770.4,3894.0,743.2384,743.2384,738.2744,738.2744,3894.0
2021-08-17 13:00:00,770.5,773.88,770.5,773.4,9135.0,738.3702,741.6093,738.3702,741.1493,9135.0
2021-08-17 13:30:00,772.43,773.4,771.72,773.39,11420.0,740.2198,741.1493,739.5394,741.1397,11420.0
2021-08-17 14:00:00,774.26,775.96,773.71,774.82,5685.0,741.9735,743.6026,741.4464,742.5101,5685.0
2021-08-17 14:30:00,774.85,776.14,773.61,776.0,4254.0,742.5389,743.7751,741.3506,743.6409,4254.0
2021-08-17 15:00:00,775.94,776.78,775.38,776.02,7874.0,743.5834,744.3884,743.0467,743.6601,7874.0
2021-08-17 15:30:00,776.34,777.2,773.27,776.56,30661.0,743.9667,744.7909,741.0247,744.1775,30661.0
2021-08-18 09:30:00,776.22,783.31,776.1,782.41,42136.0,743.8517,750.6461,743.7367,749.7836,42136.0
2021-08-18 10:00:00,781.39,783.35,779.96,780.7,19406.0,748.8061,750.6844,747.4358,748.1449,19406.0
2021-08-18 10:30:00,780.82,781.58,777.46,778.29,18056.0,748.2599,748.9882,745.04,745.8354,18056.0
2021-08-18 11:00:00,777.97,779.14,777.12,778.82,10624.0,745.5287,746.65,744.7142,746.3433,10624.0
2021-08-18 11:30:00,778.76,780.44,778.3,778.77,19384.0,746.2858,747.8957,745.845,746.2954,19384.0
2021-08-18 12:00:00,779.26,779.66,777.68,778.78,4263.0,746.765,747.1483,745.2508,746.305,4263.0
2021-08-18 12:30:00,780.16,781.26,779.11,779.12,5338.0,747.6274,748.6816,746.6212,746.6308,5338.0
2021-08-18 13:00:00,779.16,780.86,778.24,780.86,11708.0,746.6691,748.2982,745.7875,748.2982,11708.0
2021-08-18 13:30:00,780.88,781.36,780.1,780.87,3734.0,748.3174,748.7774,747.5699,748.3078,3734.0
2021-08-18 14:00:00,781.63,784.3,777.32,783.84,17930.0,749.0361,751.5948,744.9059,751.154,17930.0
2021-08-18 14:30:00,784.31,785.38,781.13,782.19,12137.0,751.6044,752.6298,748.557,749.5728,12137.0
2021-08-18 15:00:00,782.45,782.51,779.85,779.86,6672.0,749.8219,749.8794,747.3304,747.3399,6672.0
2021-08-18 15:30:00,779.68,779.68,772.03,772.5,42890.0,747.1674,747.1674,739.8364,740.2868,42890.0
2021-08-19 09:30:00,762.47,769.1,761.21,765.48,49271.0,730.6751,737.0286,729.4676,733.5596,49271.0
2021-08-19 10:00:00,765.38,774.51,765.38,774.51,26948.0,733.4637,742.213,733.4637,742.213,26948.0
2021-08-19 10:30:00,774.85,776.27,770.75,776.14,20691.0,742.5389,743.8996,738.6098,743.7751,20691.0
2021-08-19 11:00:00,776.48,778.68,775.16,777.13,24573.0,744.1009,746.2091,742.8359,744.7238,24573.0
2021-08-19 11:30:00,777.14,784.01,776.8,783.53,23164.0,744.7334,751.3169,744.4075,750.8569,23164.0
2021-08-19 12:00:00,783.21,783.59,778.91,779.1,12903.0,750.5502,750.9144,746.4295,746.6116,12903.0
2021-08-19 12:30:00,779.98,781.67,778.66,780.06,6629.0,747.4549,749.0745,746.19,747.5316,6629.0
2021-08-19 13:00:00,780.06,782.37,779.43,781.95,4471.0,747.5316,749.7453,746.9279,749.3428,4471.0
2021-08-19 13:30:00,781.86,783.5,781.39,781.84,11969.0,749.2565,750.8281,748.8061,749.2374,11969.0
2021-08-19 14:00:00,782.95,783.01,779.03,780.32,4590.0,750.3011,750.3586,746.5445,747.7808,4590.0
2021-08-19 14:30:00,778.74,781.8,778.07,781.36,6360.0,746.2666,749.199,745.6246,748.7774,6360.0
2021-08-19 15:00:00,782.0,783.55,781.18,783.19,6090.0,749.3907,750.8761,748.6049,750.5311,6090.0
2021-08-19 15:30:00,782.93,783.17,779.74,780.81,18142.0,750.2819,750.5119,747.2249,748.2503,18142.0
2021-08-20 09:30:00,785.08,790.88,784.56,788.95,59225.0,752.3423,757.9004,751.8439,756.0509,59225.0
2021-08-20 10:00:00,789.05,789.05,780.12,781.26,29671.0,756.1467,756.1467,747.5891,748.6816,29671.0
2021-08-20 10:30:00,781.21,784.26,781.21,782.97,19271.0,748.6336,751.5565,748.6336,750.3202,19271.0
2021-08-20 11:00:00,782.88,784.49,781.47,783.42,8998.0,750.234,751.7769,748.8828,750.7515,8998.0
2021-08-20 11:30:00,784.04,785.1,778.89,778.94,14242.0,751.3456,752.3614,746.4104,746.4583,14242.0
2021-08-20 12:00:00,778.94,781.3,778.01,780.43,9828.0,746.4583,748.7199,745.5671,747.8862,9828.0
2021-08-20 12:30:00,781.16,784.51,781.16,784.5,5458.0,748.5857,751.796,748.5857,751.7864,5458.0
2021-08-20 13:00:00,783.96,784.21,782.28,782.39,7348.0,751.269,751.5085,749.659,749.7644,7348.0
2021-08-20 13:30:00,782.69,782.69,781.25,781.25,3314.0,750.0519,750.0519,748.672,748.672,3314.0
2021-08-20 14:00:00,781.62,782.77,780.74,781.17,4936.0,749.0265,750.1286,748.1832,748.5953,4936.0
2021-08-20 14:30:00,781.49,783.87,781.45,783.5,5163.0,748.902,751.1827,748.8636,750.8281,5163.0
2021-08-20 15:00:00,783.42,784.75,782.89,784.75,9604.0,750.7515,752.026,750.2436,752.026,9604.0
2021-08-20 15:30:00,784.69,788.3,784.18,788.19,38483.0,751.9685,755.428,751.4798,755.3226,38483.0
2021-08-23 09:30:00,795.03,800.5,794.57,797.8,80878.0,761.8773,767.1192,761.4365,764.5318,80878.0
2021-08-23 10:00:00,797.0,802.27,796.07,799.95,30673.0,763.7652,768.8154,762.874,766.5922,30673.0
2021-08-23 10:30:00,800.21,804.06,800.21,803.23,24421.0,766.8413,770.5308,766.8413,769.7354,24421.0
2021-08-23 11:00:00,803.28,805.97,802.45,804.68,30771.0,769.7833,772.3612,768.9879,771.1249,30771.0
2021-08-23 11:30:00,805.07,808.42,804.4,808.19,17369.0,771.4987,774.709,770.8566,774.4886,17369.0
2021-08-23 12:00:00,808.5,809.01,806.55,808.0,11785.0,774.7856,775.2744,772.917,774.3065,11785.0
2021-08-23 12:30:00,808.0,808.0,805.81,807.39,10590.0,774.3065,774.3065,772.2078,773.7219,10590.0
2021-08-23 13:00:00,807.27,809.25,807.27,808.17,11987.0,773.6069,775.5044,773.6069,774.4694,11987.0
2021-08-23 13:30:00,808.33,809.8,807.61,809.69,19371.0,774.6227,776.0314,773.9328,775.926,19371.0
2021-08-23 14:00:00,810.0,812.05,810.0,811.65,15993.0,776.2231,778.1876,776.2231,777.8043,15993.0
2021-08-23 14:30:00,811.5,812.5,810.81,812.29,8809.0,777.6606,778.6189,776.9993,778.4176,8809.0
2021-08-23 15:00:00,812.2,812.2,809.52,810.43,10696.0,778.3314,778.3314,775.7631,776.6352,10696.0
2021-08-23 15:30:00,810.37,812.37,810.28,811.87,31167.0,776.5777,778.4943,776.4914,778.0151,31167.0
2021-08-24 09:30:00,806.1,807.72,801.58,803.44,74240.0,772.4857,774.0382,768.1542,769.9367,74240.0
2021-08-24 10:00:00,803.27,805.01,801.76,804.53,34188.0,769.7737,771.4412,768.3267,770.9812,34188.0
2021-08-24 10:30:00,805.06,807.5,805.06,806.82,10884.0,771.4891,773.8273,771.4891,773.1757,10884.0
2021-08-24 11:00:00,806.54,806.64,802.92,802.92,16461.0,772.9074,773.0032,769.4383,769.4383,16461.0
2021-08-24 11:30:00,802.71,805.99,802.13,805.8,11056.0,769.2371,772.3803,768.6813,772.1982,11056.0
2021-08-24 12:00:00,805.04,806.35,805.0,805.0,2619.0,771.4699,772.7253,771.4316,771.4316,2619.0
2021-08-24 12:30:00,804.48,805.45,803.79,804.85,6916.0,770.9333,771.8628,770.2721,771.2879,6916.0
2021-08-24 13:00:00,805.0,805.38,803.46,804.12,3280.0,771.4316,771.7958,769.9558,770.5883,3280.0
2021-08-24 13:30:00,804.26,805.07,803.67,803.73,3823.0,770.7225,771.4987,770.1571,770.2146,3823.0
2021-08-24 14:00:00,803.66,805.01,802.97,804.42,4301.0,770.1475,771.4412,769.4863,770.8758,4301.0
2021-08-24 14:30:00,804.7,806.09,804.7,805.59,3837.0,771.1441,772.4761,771.1441,771.997,3837.0
2021-08-24 15:00:00,805.77,805.8,804.89,805.38,3925.0,772.1695,772.1982,771.3262,771.7958,3925.0
2021-08-24 15:30:00,805.32,806.52,804.0,805.61,19209.0,771.7383,772.8882,770.4733,772.0162,19209.0
2021-08-25 09:30:00,808.42,812.57,807.9,810.75,52629.0,774.709,778.6859,774.2107,776.9418,52629.0
2021-08-25 10:00:00,810.49,813.37,808.53,811.15,28691.0,776.6927,779.4526,774.8144,777.3251,28691.0
2021-08-25 10:30:00,810.99,811.0,807.05,807.05,18337.0,777.1718,777.1814,773.3961,773.3961,18337.0
2021-08-25 11:00:00,807.45,810.03,807.13,809.19,11873.0,773.7794,776.2518,773.4728,775.4469,11873.0
2021-08-25 11:30:00,808.57,810.24,808.57,809.3,7185.0,774.8527,776.4531,774.8527,775.5523,7185.0
2021-08-25 12:00:00,809.12,810.28,807.85,810.28,7521.0,775.3798,776.4914,774.1628,776.4914,7521.0
2021-08-25 12:30:00,809.58,809.95,809.16,809.72,6714.0,775.8206,776.1752,775.4181,775.9548,6714.0
2021-08-25 13:00:00,809.63,809.89,808.45,808.45,6443.0,775.8685,776.1177,774.7377,774.7377,6443.0
2021-08-25 13:30:00,808.7,809.2,807.5,807.57,7434.0,774.9773,775.4565,773.8273,773.8944,7434.0
2021-08-25 14:00:00,807.16,808.79,805.72,806.52,13328.0,773.5015,775.0636,772.1216,772.8882,13328.0
2021-08-25 14:30:00,806.97,808.09,806.2,807.39,8831.0,773.3195,774.3927,772.5816,773.7219,8831.0
2021-08-25 15:00:00,806.11,806.95,805.47,806.95,10210.0,772.4953,773.3003,771.882,773.3003,10210.0
2021-08-25 15:30:00,806.69,808.22,805.0,807.88,32742.0,773.0511,774.5173,771.4316,774.1915,32742.0
2021-08-26 09:30:00,808.27,810.3,806.81,810.29,41611.0,774.5652,776.5106,773.1661,776.501,41611.0
2021-08-26 10:00:00,810.25,812.23,804.94,805.98,31003.0,776.4627,778.3601,771.3741,772.3707,31003.0
2021-08-26 10:30:00,806.2,807.32,804.16,807.32,17097.0,772.5816,773.6549,770.6266,773.6549,17097.0
2021-08-26 11:00:00,806.84,809.7,805.63,809.58,15146.0,773.1949,775.9356,772.0353,775.8206,15146.0
2021-08-26 11:30:00,809.34,810.91,808.8,810.91,25296.0,775.5906,777.0952,775.0731,777.0952,25296.0
2021-08-26 12:00:00,811.15,814.87,811.15,812.66,11664.0,777.3251,780.89,777.3251,778.7722,11664.0
2021-08-26 12:30:00,812.21,814.5,811.54,813.25,5476.0,778.3409,780.5355,777.6989,779.3376,5476.0
2021-08-26 13:00:00,813.4,815.83,813.01,813.6,10534.0,779.4813,781.81,779.1076,779.673,10534.0
2021-08-26 13:30:00,813.94,815.12,813.15,815.1,6813.0,779.9988,781.1296,779.2417,781.1104,6813.0
2021-08-26 14:00:00,815.1,815.5,813.06,813.5,7744.0,781.1104,781.4938,779.1555,779.5772,7744.0
2021-08-26 14:30:00,813.7,814.02,811.12,811.76,9688.0,779.7688,780.0755,777.2964,777.9097,9688.0
2021-08-26 15:00:00,811.8,813.0,809.91,812.2,12676.0,777.948,779.098,776.1369,778.3314,12676.0
2021-08-26 15:30:00,812.15,812.98,810.3,811.24,24813.0,778.2834,779.0788,776.5106,777.4114,24813.0
2021-08-27 09:30:00,814.01,820.24,813.77,819.67,79987.0,780.0659,786.0361,779.8359,785.4899,79987.0
2021-08-27 10:00:00,819.0,829.89,817.39,827.35,53033.0,784.8478,795.2837,783.3049,792.8496,53033.0
2021-08-27 10:30:00,827.96,829.6,825.12,828.68,34280.0,793.4342,795.0058,790.7126,794.1241,34280.0
2021-08-27 11:00:00,829.08,830.48,828.95,829.24,20314.0,794.5075,795.8491,794.3829,794.6608,20314.0
2021-08-27 11:30:00,829.1,832.97,829.1,831.23,18221.0,794.5266,798.2353,794.5266,796.5678,18221.0
2021-08-27 12:00:00,831.56,831.6,829.94,830.46,6894.0,796.8841,796.9224,795.3316,795.8299,6894.0
2021-08-27 12:30:00,830.48,831.2,830.16,831.02,5095.0,795.8491,796.5391,795.5424,796.3666,5095.0
2021-08-27 13:00:00,831.0,831.67,830.34,831.13,8615.0,796.3474,796.9895,795.7149,796.472,8615.0
2021-08-27 13:30:00,831.13,832.87,831.13,832.8,14173.0,796.472,798.1394,796.472,798.0723,14173.0
2021-08-27 14:00:00,832.95,833.42,831.94,833.38,8364.0,798.2161,798.6665,797.2482,798.6282,8364.0
2021-08-27 14:30:00,833.44,833.76,832.62,833.24,12537.0,798.6857,798.9923,797.8998,798.494,12537.0
2021-08-27 15:00:00,833.28,834.77,832.97,834.18,15290.0,798.5323,799.9602,798.2353,799.3948,15290.0
2021-08-27 15:30:00,833.89,833.94,831.86,832.57,42301.0,799.1169,799.1648,797.1715,797.8519,42301.0
2021-08-30 09:30:00,839.36,843.01,838.88,841.58,63663.0,804.3588,807.8566,803.8988,806.4862,63663.0
2021-08-30 10:00:00,841.76,841.76,838.0,839.51,25624.0,806.6587,806.6587,803.0555,804.5025,25624.0
2021-08-30 10:30:00,838.86,841.78,838.81,841.78,18929.0,803.8796,806.6779,803.8317,806.6779,18929.0
2021-08-30 11:00:00,841.5,841.77,837.7,838.0,16466.0,806.4096,806.6683,802.768,803.0555,16466.0
2021-08-30 11:30:00,838.12,838.48,836.76,838.12,16321.0,803.1705,803.5155,801.8672,803.1705,16321.0
2021-08-30 12:00:00,838.16,839.06,836.89,838.99,7365.0,803.2088,804.0713,801.9918,804.0042,7365.0
2021-08-30 12:30:00,839.06,839.5,837.51,838.78,4186.0,804.0713,804.493,802.5859,803.803,4186.0
2021-08-30 13:00:00,839.14,840.39,838.6,840.12,4420.0,804.148,805.3458,803.6305,805.0871,4420.0
2021-08-30 13:30:00,839.9,839.9,839.18,839.25,4047.0,804.8763,804.8763,804.1863,804.2534,4047.0
2021-08-30 14:00:00,839.15,840.54,838.84,839.13,13247.0,804.1575,805.4896,803.8605,804.1384,13247.0
2021-08-30 14:30:00,839.24,840.68,839.24,840.19,7143.0,804.2438,805.6237,804.2438,805.1542,7143.0
2021-08-30 15:00:00,839.8,839.97,838.47,839.37,11852.0,804.7804,804.9434,803.5059,804.3684,11852.0
2021-08-30 15:30:00,839.5,840.8,838.85,838.99,30158.0,804.493,805.7387,803.8701,804.0042,30158.0
2021-08-31 09:30:00,844.16,844.16,830.91,832.03,76521.0,808.9586,808.9586,796.2612,797.3345,76521.0
2021-08-31 10:00:00,831.86,833.66,829.84,830.19,26040.0,797.1715,798.8965,795.2358,795.5712,26040.0
2021-08-31 10:30:00,829.66,831.2,827.21,828.53,22497.0,795.0633,796.5391,792.7154,793.9804,22497.0
2021-08-31 11:00:00,828.59,832.71,827.26,830.34,13938.0,794.0379,797.9861,792.7634,795.7149,13938.0
2021-08-31 11:30:00,830.37,834.7,830.27,834.22,23888.0,795.7437,799.8931,795.6478,799.4331,23888.0
2021-08-31 12:00:00,834.03,834.38,830.78,831.53,8588.0,799.2511,799.5865,796.1366,796.8553,8588.0
2021-08-31 12:30:00,832.91,834.85,832.9,834.72,7393.0,798.1778,800.0369,798.1682,799.9123,7393.0
2021-08-31 13:00:00,834.85,835.08,834.06,834.94,3453.0,800.0369,800.2573,799.2798,800.1231,3453.0
2021-08-31 13:30:00,834.69,835.3,833.95,835.3,6188.0,799.8835,800.4681,799.1744,800.4681,6188.0
2021-08-31 14:00:00,835.16,836.49,834.93,835.38,11007.0,800.3339,801.6085,800.1135,800.5448,11007.0
2021-08-31 14:30:00,835.34,836.65,835.33,836.03,5654.0,800.5064,801.7618,800.4968,801.1677,5654.0
2021-08-31 15:00:00,835.6,835.65,834.1,834.14,5712.0,800.7556,800.8035,799.3181,799.3565,5712.0
2021-08-31 15:30:00,834.55,835.68,832.19,833.04,43835.0,799.7494,800.8322,797.4878,798.3023,43835.0
2021-09-01 09:30:00,839.28,842.67,836.8,837.05,54285.0,804.2821,807.5308,801.9055,802.1451,54285.0
2021-09-01 10:00:00,836.81,842.66,836.69,842.66,21463.0,801.9151,807.5212,801.8001,807.5212,21463.0
2021-09-01 10:30:00,842.83,846.35,842.56,846.3,26090.0,807.6841,811.0573,807.4254,811.0094,26090.0
2021-09-01 11:00:00,846.09,847.54,845.6,845.6,26013.0,810.8082,812.1977,810.3386,810.3386,26013.0
2021-09-01 11:30:00,845.43,846.13,842.71,845.44,11781.0,810.1757,810.8465,807.5691,810.1853,11781.0
2021-09-01 12:00:00,845.48,849.25,845.45,849.25,11216.0,810.2236,813.8364,810.1948,813.8364,11216.0
2021-09-01 12:30:00,849.12,850.72,848.94,849.79,18648.0,813.7118,815.2451,813.5393,814.3539,18648.0
2021-09-01 13:00:00,849.89,849.95,847.87,847.93,17429.0,814.4497,814.5072,812.5139,812.5714,17429.0
2021-09-01 13:30:00,847.77,848.37,847.0,847.38,6962.0,812.4181,812.9931,811.6802,812.0444,6962.0
2021-09-01 14:00:00,847.51,847.51,845.61,846.0,7298.0,812.1689,812.1689,810.3482,810.7219,7298.0
2021-09-01 14:30:00,845.61,845.61,842.5,845.18,15974.0,810.3482,810.3482,807.3679,809.9361,15974.0
2021-09-01 15:00:00,844.8,847.74,844.75,846.59,11521.0,809.5719,812.3893,809.524,811.2873,11521.0
2021-09-01 15:30:00,846.4,847.28,841.93,842.66,60775.0,811.1052,811.9485,806.8216,807.5212,60775.0
2021-09-02 09:30:00,852.16,854.83,850.09,853.24,76988.0,816.625,819.1837,814.6414,817.66,76988.0
2021-09-02 10:00:00,853.08,853.68,850.77,852.24,28533.0,817.5067,818.0816,815.293,816.7017,28533.0
2021-09-02 10:30:00,852.0,858.14,851.94,856.96,30260.0,816.4717,822.3557,816.4142,821.2249,30260.0
2021-09-02 11:00:00,856.75,858.36,855.91,857.35,22573.0,821.0236,822.5665,820.2187,821.5986,22573.0
2021-09-02 11:30:00,857.57,857.73,853.14,853.14,10648.0,821.8094,821.9628,817.5642,817.5642,10648.0
2021-09-02 12:00:00,853.24,854.29,850.85,850.9,29836.0,817.66,818.6662,815.3697,815.4176,29836.0
2021-09-02 12:30:00,851.05,851.68,848.86,851.36,9580.0,815.5613,816.165,813.4626,815.8584,9580.0
2021-09-02 13:00:00,850.62,851.28,849.43,850.85,13783.0,815.1493,815.7817,814.0089,815.3697,13783.0
2021-09-02 13:30:00,851.08,853.54,851.08,853.14,13324.0,815.5901,817.9475,815.5901,817.5642,13324.0
2021-09-02 14:00:00,852.5,853.42,851.04,851.68,17630.0,816.9509,817.8325,815.5517,816.165,17630.0
2021-09-02 14:30:00,852.31,856.12,852.19,855.68,26245.0,816.7688,820.4199,816.6538,819.9982,26245.0
2021-09-02 15:00:00,855.9,857.92,855.23,856.72,23217.0,820.2091,822.1448,819.567,820.9949,23217.0
2021-09-02 15:30:00,856.5,862.05,855.52,861.6,122757.0,820.7841,826.1026,819.8449,825.6714,122757.0
2021-09-03 09:30:00,848.84,857.44,848.52,857.44,87737.0,813.4435,821.6849,813.1368,821.6849,87737.0
2021-09-03 10:00:00,857.56,858.46,854.86,856.05,62508.0,821.7999,822.6623,819.2124,820.3528,62508.0
2021-09-03 10:30:00,856.16,856.98,853.72,856.98,19642.0,820.4582,821.244,818.12,821.244,19642.0
2021-09-03 11:00:00,856.83,858.2,855.96,857.17,30659.0,821.1003,822.4132,820.2666,821.4261,30659.0
2021-09-03 11:30:00,857.68,858.91,855.98,855.98,19382.0,821.9148,823.0936,820.2857,820.2857,19382.0
2021-09-03 12:00:00,855.0,860.09,854.8,860.09,10850.0,819.3466,824.2244,819.1549,824.2244,10850.0
2021-09-03 12:30:00,860.07,861.54,859.58,861.48,15392.0,824.2052,825.6139,823.7356,825.5564,15392.0
2021-09-03 13:00:00,862.0,862.98,861.29,861.54,9011.0,826.0547,826.9938,825.3743,825.6139,9011.0
2021-09-03 13:30:00,861.47,861.47,859.56,860.88,6863.0,825.5468,825.5468,823.7165,824.9814,6863.0
2021-09-03 14:00:00,861.01,861.47,859.07,859.63,6473.0,825.106,825.5468,823.2469,823.7835,6473.0
2021-09-03 14:30:00,859.46,860.17,858.75,860.17,7660.0,823.6206,824.301,822.9402,824.301,7660.0
2021-09-03 15:00:00,860.1,861.09,858.21,858.4,19704.0,824.2339,825.1827,822.4227,822.6048,19704.0
2021-09-03 15:30:00,858.48,861.0,857.79,857.8,43736.0,822.6815,825.0964,822.0203,822.0298,43736.0
2021-09-07 09:30:00,865.56,866.79,859.2,862.0,94212.0,829.4663,830.645,823.3715,826.0547,94212.0
2021-09-07 10:00:00,862.16,862.28,857.76,862.28,67552.0,826.208,826.323,821.9915,826.323,67552.0
2021-09-07 10:30:00,861.57,867.79,860.26,867.79,61864.0,825.6426,831.6033,824.3873,831.6033,61864.0
2021-09-07 11:00:00,867.64,867.8,864.1,865.05,27922.0,831.4595,831.6128,828.0671,828.9775,27922.0
2021-09-07 11:30:00,865.23,867.12,864.2,866.83,22492.0,829.15,830.9612,828.163,830.6833,22492.0
2021-09-07 12:00:00,867.68,868.88,866.81,868.31,19955.0,831.4979,832.6478,830.6641,832.1016,19955.0
2021-09-07 12:30:00,868.53,868.75,865.5,866.15,18060.0,832.3124,832.5232,829.4088,830.0317,18060.0
2021-09-07 13:00:00,866.0,866.61,865.0,865.45,6585.0,829.8879,830.4725,828.9296,829.3608,6585.0
2021-09-07 13:30:00,866.2,866.41,864.15,864.15,11738.0,830.0796,830.2808,828.1151,828.1151,11738.0
2021-09-07 14:00:00,864.0,864.0,862.39,863.83,15378.0,827.9713,827.9713,826.4284,827.8084,15378.0
2021-09-07 14:30:00,863.67,864.26,862.56,862.69,10532.0,827.6551,828.2205,826.5914,826.7159,10532.0
2021-09-07 15:00:00,863.03,863.62,862.0,862.47,9424.0,827.0418,827.6072,826.0547,826.5051,9424.0
2021-09-07 15:30:00,862.12,862.71,861.24,862.1,32741.0,826.1697,826.7351,825.3264,826.1505,32741.0
2021-09-08 09:30:00,857.61,858.43,852.13,856.35,95899.0,821.8478,822.6336,816.5963,820.6403,95899.0
2021-09-08 10:00:00,856.67,859.9,855.2,856.58,29129.0,820.947,824.0423,819.5383,820.8607,29129.0
2021-09-08 10:30:00,856.38,856.84,849.92,852.38,60149.0,820.6691,821.1099,814.4784,816.8359,60149.0
2021-09-08 11:00:00,852.88,857.0,852.72,855.37,30928.0,817.315,821.2632,817.1617,819.7012,30928.0
2021-09-08 11:30:00,854.73,855.24,853.45,855.24,18090.0,819.0879,819.5766,817.8612,819.5766,18090.0
2021-09-08 12:00:00,854.85,858.15,854.33,857.53,19703.0,819.2029,822.3653,818.7045,821.7711,19703.0
2021-09-08 12:30:00,857.65,858.0,855.0,856.03,12371.0,821.8861,822.2215,819.3466,820.3337,12371.0
2021-09-08 13:00:00,855.7,856.67,855.28,855.28,5920.0,820.0174,820.947,819.6149,819.6149,5920.0
2021-09-08 13:30:00,855.48,855.86,854.2,854.81,10296.0,819.8066,820.1707,818.58,819.1645,10296.0
2021-09-08 14:00:00,854.69,857.24,854.69,857.24,7729.0,819.0495,821.4932,819.0495,821.4932,7729.0
2021-09-08 14:30:00,857.2,858.0,856.08,857.35,8645.0,821.4549,822.2215,820.3816,821.5986,8645.0
2021-09-08 15:00:00,857.35,858.32,857.0,857.42,8534.0,821.5986,822.5282,821.2632,821.6657,8534.0
2021-09-08 15:30:00,857.28,859.05,856.64,857.87,28448.0,821.5315,823.2277,820.9182,822.0969,28448.0
2021-09-09 09:30:00,855.48,861.36,854.24,856.95,74670.0,819.8066,825.4414,818.6183,821.2153,74670.0
2021-09-09 10:00:00,856.24,860.08,856.21,857.68,29850.0,820.5349,824.2148,820.5061,821.9148,29850.0
2021-09-09 10:30:00,857.79,858.55,855.85,856.8,29104.0,822.0203,822.7486,820.1612,821.0715,29104.0
2021-09-09 11:00:00,857.38,857.87,852.85,852.85,29243.0,821.6274,822.0969,817.2863,817.2863,29243.0
2021-09-09 11:30:00,853.0,855.38,852.37,855.36,8998.0,817.43,819.7108,816.8263,819.6916,8998.0
2021-09-09 12:00:00,856.94,861.14,856.41,860.72,24889.0,821.2057,825.2306,820.6978,824.8281,24889.0
2021-09-09 12:30:00,860.63,862.76,858.53,858.53,17352.0,824.7418,826.783,822.7294,822.7294,17352.0
2021-09-09 13:00:00,858.28,859.97,855.38,856.57,12105.0,822.4898,824.1094,819.7108,820.8511,12105.0
2021-09-09 13:30:00,856.18,856.18,853.51,855.06,16395.0,820.4774,820.4774,817.9187,819.4041,16395.0
2021-09-09 14:00:00,855.24,856.4,853.76,854.45,14755.0,819.5766,820.6882,818.1583,818.8195,14755.0
2021-09-09 14:30:00,854.25,855.39,852.1,855.0,46589.0,818.6279,819.7203,816.5675,819.3466,46589.0
2021-09-09 15:00:00,854.74,857.45,854.74,855.77,23438.0,819.0974,821.6944,819.0974,820.0845,23438.0
2021-09-09 15:30:00,855.24,855.44,852.8,853.04,39902.0,819.5766,819.7683,817.2383,817.4683,39902.0
2021-09-10 09:30:00,870.94,875.36,867.96,873.42,159791.0,834.6219,838.8576,831.7662,836.9985,159791.0
2021-09-10 10:00:00,873.28,874.24,870.51,872.06,41624.0,836.8643,837.7843,834.2098,835.6952,41624.0
2021-09-10 10:30:00,871.38,871.38,864.86,867.86,37461.0,835.0436,835.0436,828.7954,831.6703,37461.0
2021-09-10 11:00:00,867.68,867.84,865.39,865.75,16431.0,831.4979,831.6512,829.3033,829.6483,16431.0
2021-09-10 11:30:00,865.63,867.11,865.27,867.07,10293.0,829.5333,830.9516,829.1883,830.9133,10293.0
2021-09-10 12:00:00,866.84,869.83,866.31,866.85,14603.0,830.6929,833.5582,830.185,830.7025,14603.0
2021-09-10 12:30:00,866.8,868.76,866.47,868.15,9861.0,830.6545,832.5328,830.3383,831.9483,9861.0
2021-09-10 13:00:00,868.0,868.69,866.53,866.92,11830.0,831.8045,832.4657,830.3958,830.7695,11830.0
2021-09-10 13:30:00,867.25,867.26,865.27,865.63,16533.0,831.0858,831.0954,829.1883,829.5333,16533.0
2021-09-10 14:00:00,865.54,869.28,864.11,864.44,18192.0,829.4471,833.0311,828.0767,828.393,18192.0
2021-09-10 14:30:00,864.0,864.8,862.35,863.9,12640.0,827.9713,828.7379,826.3901,827.8755,12640.0
2021-09-10 15:00:00,863.63,864.58,859.0,860.4,11305.0,827.6167,828.5271,823.1798,824.5214,11305.0
2021-09-10 15:30:00,860.41,861.11,857.4,858.71,52817.0,824.531,825.2018,821.6465,822.9019,52817.0
2021-09-13 09:30:00,869.22,869.75,862.88,866.13,82211.0,832.9736,833.4815,826.898,830.0125,82211.0
2021-09-13 10:00:00,866.07,868.19,861.52,863.04,40157.0,829.955,831.9866,825.5947,827.0513,40157.0
2021-09-13 10:30:00,862.4,866.14,861.03,864.48,28001.0,826.438,830.0221,825.1252,828.4313,28001.0
2021-09-13 11:00:00,864.71,866.95,862.88,865.29,22841.0,828.6517,830.7983,826.898,829.2075,22841.0
2021-09-13 11:30:00,864.8,869.44,864.77,868.2,40514.0,828.7379,833.1845,828.7092,831.9962,40514.0
2021-09-13 12:00:00,868.08,871.29,867.05,870.54,11703.0,831.8812,834.9573,830.8941,834.2386,11703.0
2021-09-13 12:30:00,871.3,872.21,869.62,871.58,10548.0,834.9669,835.839,833.357,835.2352,10548.0
2021-09-13 13:00:00,871.46,871.99,868.14,868.43,9616.0,835.1202,835.6281,831.9387,832.2166,9616.0
2021-09-13 13:30:00,868.56,868.72,865.61,866.99,9992.0,832.3412,832.4945,829.5142,830.8366,9992.0
2021-09-13 14:00:00,866.54,868.1,863.72,864.3,23217.0,830.4054,831.9003,827.703,828.2588,23217.0
2021-09-13 14:30:00,864.2,865.74,862.77,865.33,10781.0,828.163,829.6387,826.7926,829.2458,10781.0
2021-09-13 15:00:00,864.84,869.21,863.2,869.21,9761.0,828.7763,832.9641,827.2047,832.9641,9761.0
2021-09-13 15:30:00,868.95,871.74,867.24,871.74,25712.0,832.7149,835.3885,831.0762,835.3885,25712.0
2021-09-14 09:30:00,884.22,887.8,882.8,883.32,111893.0,847.3481,850.7788,845.9873,846.4857,111893.0
2021-09-14 10:00:00,883.0,885.27,879.68,884.6,64940.0,846.179,848.3544,842.9975,847.7123,64940.0
2021-09-14 10:30:00,884.45,885.84,882.85,884.65,15612.0,847.5685,848.9006,846.0353,847.7602,15612.0
2021-09-14 11:00:00,885.19,890.4,885.19,889.83,44536.0,848.2777,853.2704,848.2777,852.7242,44536.0
2021-09-14 11:30:00,889.92,894.37,889.79,892.96,63679.0,852.8104,857.0749,852.6859,855.7237,63679.0
2021-09-14 12:00:00,892.96,895.93,892.34,894.18,40777.0,855.7237,858.5698,855.1295,856.8928,40777.0
2021-09-14 12:30:00,894.33,894.33,888.01,890.22,20799.0,857.0365,857.0365,850.9801,853.0979,20799.0
2021-09-14 13:00:00,890.94,891.24,887.41,888.5,30730.0,853.7879,854.0754,850.4051,851.4497,30730.0
2021-09-14 13:30:00,888.75,892.62,886.38,891.77,35600.0,851.6892,855.3979,849.4181,854.5833,35600.0
2021-09-14 14:00:00,890.37,891.75,888.34,889.25,15308.0,853.2417,854.5641,851.2963,852.1684,15308.0
2021-09-14 14:30:00,888.78,889.45,885.78,887.7,16781.0,851.718,852.36,848.8431,850.683,16781.0
2021-09-14 15:00:00,887.5,888.99,885.82,888.28,17612.0,850.4914,851.9192,848.8814,851.2388,17612.0
2021-09-14 15:30:00,888.24,888.92,887.36,887.59,58837.0,851.2005,851.8521,850.3572,850.5776,58837.0
2021-09-15 09:30:00,886.99,887.0,881.83,885.66,104963.0,850.0026,850.0122,845.0578,848.7281,104963.0
2021-09-15 10:00:00,885.87,887.52,880.35,880.61,47304.0,848.9293,850.5105,843.6395,843.8887,47304.0
2021-09-15 10:30:00,880.48,883.97,879.44,880.8,44623.0,843.7641,847.1086,842.7675,844.0707,44623.0
2021-09-15 11:00:00,880.87,882.8,880.22,881.86,34155.0,844.1378,845.9873,843.5149,845.0865,34155.0
2021-09-15 11:30:00,882.02,883.42,880.2,883.28,17091.0,845.2399,846.5815,843.4958,846.4473,17091.0
2021-09-15 12:00:00,883.44,883.58,880.26,882.81,12992.0,846.6007,846.7348,843.5533,845.9969,12992.0
2021-09-15 12:30:00,882.46,886.66,882.46,886.56,14421.0,845.6615,849.6864,845.6615,849.5906,14421.0
2021-09-15 13:00:00,886.79,886.79,884.88,886.18,13913.0,849.811,849.811,847.9806,849.2264,13913.0
2021-09-15 13:30:00,886.32,886.32,884.51,885.11,13709.0,849.3606,849.3606,847.626,848.201,13709.0
2021-09-15 14:00:00,886.36,887.53,885.87,886.51,9946.0,849.3989,850.5201,848.9293,849.5426,9946.0
2021-09-15 14:30:00,886.75,888.04,885.2,887.34,17987.0,849.7726,851.0088,848.2873,850.338,17987.0
2021-09-15 15:00:00,887.79,888.02,886.87,887.48,16859.0,850.7693,850.9897,849.8876,850.4722,16859.0
2021-09-15 15:30:00,887.36,890.01,887.26,889.58,48808.0,850.3572,852.8967,850.2614,852.4846,48808.0
2021-09-16 09:30:00,877.14,881.2,875.44,880.92,86887.0,840.5634,844.4541,838.9343,844.1857,86887.0
2021-09-16 10:00:00,880.84,884.64,877.71,884.41,36882.0,844.1091,847.7506,841.1096,847.5302,36882.0
2021-09-16 10:30:00,884.0,884.8,879.0,880.68,26006.0,847.1373,847.9039,842.3458,843.9558,26006.0
2021-09-16 11:00:00,880.68,882.95,876.52,879.28,66621.0,843.9558,846.1311,839.9692,842.6141,66621.0
2021-09-16 11:30:00,879.82,884.69,878.9,884.55,36204.0,843.1316,847.7985,842.25,847.6644,36204.0
2021-09-16 12:00:00,885.0,885.76,883.55,883.55,13513.0,848.0956,848.8239,846.7061,846.7061,13513.0
2021-09-16 12:30:00,883.45,886.64,883.45,886.32,27339.0,846.6102,849.6672,846.6102,849.3606,27339.0
2021-09-16 13:00:00,885.87,885.87,882.09,884.67,24366.0,848.9293,848.9293,845.307,847.7794,24366.0
2021-09-16 13:30:00,884.68,887.01,883.35,885.94,12643.0,847.789,850.0218,846.5144,848.9964,12643.0
2021-09-16 14:00:00,885.67,886.92,884.74,885.51,12952.0,848.7377,849.9355,847.8465,848.5843,12952.0
2021-09-16 14:30:00,885.73,886.11,884.64,886.0,9068.0,848.7952,849.1593,847.7506,849.0539,9068.0
2021-09-16 15:00:00,885.66,889.79,884.86,887.01,22599.0,848.7281,852.6859,847.9614,850.0218,22599.0
2021-09-16 15:30:00,886.69,888.43,886.59,887.41,34985.0,849.7151,851.3826,849.6193,850.4051,34985.0
2021-09-17 09:30:00,875.1,875.31,868.01,870.33,138691.0,838.6084,838.8097,831.8141,834.0373,138691.0
2021-09-17 10:00:00,869.99,870.59,863.85,866.3,52961.0,833.7115,834.2865,827.8276,830.1754,52961.0
2021-09-17 10:30:00,866.31,866.35,857.7,858.29,37064.0,830.185,830.2233,821.934,822.4994,37064.0
2021-09-17 11:00:00,858.0,858.72,852.4,854.69,78774.0,822.2215,822.9115,816.855,819.0495,78774.0
2021-09-17 11:30:00,854.25,859.84,853.33,857.44,75788.0,818.6279,823.9848,817.7462,821.6849,75788.0
2021-09-17 12:00:00,857.31,859.25,856.0,858.52,45811.0,821.5603,823.4194,820.3049,822.7198,45811.0
2021-09-17 12:30:00,859.43,861.29,859.17,859.22,20283.0,823.5919,825.3743,823.3427,823.3906,20283.0
2021-09-17 13:00:00,859.18,859.81,856.0,857.34,18150.0,823.3523,823.956,820.3049,821.589,18150.0
2021-09-17 13:30:00,856.61,857.39,855.21,856.87,6956.0,820.8895,821.6369,819.5478,821.1386,6956.0
2021-09-17 14:00:00,857.03,858.79,856.07,856.39,16313.0,821.292,822.9786,820.372,820.6786,16313.0
2021-09-17 14:30:00,856.02,860.23,855.87,858.0,34519.0,820.3241,824.3585,820.1803,822.2215,34519.0
2021-09-17 15:00:00,858.73,860.84,857.81,859.0,30120.0,822.9211,824.9431,822.0394,823.1798,30120.0
2021-09-17 15:30:00,858.91,862.25,858.56,859.33,109318.0,823.0936,826.2943,822.7582,823.496,109318.0
2021-09-20 09:30:00,838.4,845.42,831.73,843.75,133896.0,803.4388,810.1661,797.047,808.5657,133896.0
2021-09-20 10:00:00,843.68,845.49,840.99,842.32,44038.0,808.4986,810.2332,805.9208,807.1954,44038.0
2021-09-20 10:30:00,842.72,844.53,839.45,839.8,33277.0,807.5787,809.3132,804.445,804.7804,33277.0
2021-09-20 11:00:00,839.7,844.75,838.89,844.5,28324.0,804.6846,809.524,803.9084,809.2845,28324.0
2021-09-20 11:30:00,844.75,845.21,838.0,838.41,22433.0,809.524,809.9648,803.0555,803.4484,22433.0
2021-09-20 12:00:00,838.34,838.6,835.2,836.49,17739.0,803.3813,803.6305,800.3723,801.6085,17739.0
2021-09-20 12:30:00,836.37,837.92,835.09,835.34,12868.0,801.4935,802.9788,800.2669,800.5064,12868.0
2021-09-20 13:00:00,835.83,836.49,832.52,836.48,20704.0,800.976,801.6085,797.804,801.5989,20704.0
2021-09-20 13:30:00,836.28,838.63,835.75,837.1,11381.0,801.4072,803.6592,800.8993,802.193,11381.0
2021-09-20 14:00:00,837.23,837.37,830.96,831.93,15606.0,802.3176,802.4518,796.3091,797.2386,15606.0
2021-09-20 14:30:00,831.73,833.71,829.69,832.5,25424.0,797.047,798.9444,795.092,797.7849,25424.0
2021-09-20 15:00:00,832.58,835.56,830.75,835.2,25694.0,797.8615,800.7173,796.1078,800.3723,25694.0
2021-09-20 15:30:00,835.35,841.41,834.51,840.74,49719.0,800.516,806.3233,799.711,805.6812,49719.0
2021-09-21 09:30:00,860.0,860.28,848.73,849.76,121892.0,824.1381,824.4064,813.3381,814.3251,121892.0
2021-09-21 10:00:00,850.61,853.1,844.49,853.1,39104.0,815.1397,817.5258,809.2749,817.5258,39104.0
2021-09-21 10:30:00,852.59,854.82,850.54,851.68,32025.0,817.0371,819.1741,815.0726,816.165,32025.0
2021-09-21 11:00:00,851.86,855.43,850.33,853.88,30346.0,816.3375,819.7587,814.8713,818.2733,30346.0
2021-09-21 11:30:00,854.91,860.25,854.54,858.2,53603.0,819.2604,824.3777,818.9058,822.4132,53603.0
2021-09-21 12:00:00,858.8,860.82,858.79,859.82,9992.0,822.9881,824.9239,822.9786,823.9656,9992.0
2021-09-21 12:30:00,859.64,860.26,855.9,857.59,16000.0,823.7931,824.3873,820.2091,821.8286,16000.0
2021-09-21 13:00:00,856.71,858.83,855.4,855.77,13570.0,820.9853,823.0169,819.7299,820.0845,13570.0
2021-09-21 13:30:00,855.33,856.97,854.63,855.61,12830.0,819.6628,821.2345,818.992,819.9312,12830.0
2021-09-21 14:00:00,856.14,859.28,856.13,856.87,13373.0,820.4391,823.4481,820.4295,821.1386,13373.0
2021-09-21 14:30:00,857.84,862.37,857.84,858.81,22765.0,822.0682,826.4093,822.0682,822.9977,22765.0
2021-09-21 15:00:00,858.48,861.77,858.04,860.16,28117.0,822.6815,825.8343,822.2598,824.2914,28117.0
2021-09-21 15:30:00,860.82,861.15,854.91,854.91,52751.0,824.9239,825.2402,819.2604,819.2604,52751.0
2021-09-22 09:30:00,851.83,857.24,849.46,855.88,63434.0,816.3088,821.4932,814.0376,820.1899,63434.0
2021-09-22 10:00:00,856.4,863.0,855.71,860.95,34194.0,820.6882,827.013,820.027,825.0485,34194.0
2021-09-22 10:30:00,861.2,865.65,861.2,862.56,26172.0,825.2881,829.5525,825.2881,826.5914,26172.0
2021-09-22 11:00:00,862.8,866.64,862.72,864.71,32055.0,826.8213,830.5012,826.7447,828.6517,32055.0
2021-09-22 11:30:00,864.88,868.41,864.48,868.38,19442.0,828.8146,832.1974,828.4313,832.1687,19442.0
2021-09-22 12:00:00,868.27,868.79,866.92,868.78,9149.0,832.0632,832.5616,830.7695,832.552,9149.0
2021-09-22 12:30:00,868.8,869.03,866.28,866.39,4115.0,832.5711,832.7916,830.1562,830.2616,4115.0
2021-09-22 13:00:00,866.85,866.85,864.63,865.93,6271.0,830.7025,830.7025,828.575,829.8208,6271.0
2021-09-22 13:30:00,866.12,866.84,864.6,865.27,6048.0,830.0029,830.6929,828.5463,829.1883,6048.0
2021-09-22 14:00:00,865.26,871.65,864.0,870.86,22341.0,829.1788,835.3023,827.9713,834.5452,22341.0
2021-09-22 14:30:00,871.0,871.57,863.33,864.95,21587.0,834.6794,835.2256,827.3292,828.8817,21587.0
2021-09-22 15:00:00,864.24,870.3,863.29,868.76,14657.0,828.2013,834.0086,827.2909,832.5328,14657.0
2021-09-22 15:30:00,868.32,869.54,864.37,865.0,47941.0,832.1112,833.2803,828.3259,828.9296,47941.0
2021-09-23 09:30:00,877.39,885.69,877.26,885.36,78057.0,840.8029,848.7568,840.6784,848.4406,78057.0
2021-09-23 10:00:00,885.25,887.28,882.59,883.88,39138.0,848.3352,850.2805,845.7861,847.0223,39138.0
2021-09-23 10:30:00,883.9,888.72,883.9,888.65,21839.0,847.0415,851.6605,847.0415,851.5934,21839.0
2021-09-23 11:00:00,888.48,888.48,882.4,883.68,26381.0,851.4305,851.4305,845.604,846.8307,26381.0
2021-09-23 11:30:00,883.57,884.61,880.89,882.54,18448.0,846.7252,847.7219,844.157,845.7382,18448.0
2021-09-23 12:00:00,882.53,882.53,879.86,880.8,13625.0,845.7286,845.7286,843.1699,844.0707,13625.0
2021-09-23 12:30:00,881.18,882.32,880.91,880.98,15780.0,844.4349,845.5274,844.1762,844.2432,15780.0
2021-09-23 13:00:00,881.09,883.01,880.91,881.6,17564.0,844.3487,846.1886,844.1762,844.8374,17564.0
2021-09-23 13:30:00,881.61,883.47,881.47,882.83,22240.0,844.847,846.6294,844.7128,846.0161,22240.0
2021-09-23 14:00:00,882.23,882.56,880.49,881.7,9706.0,845.4411,845.7574,843.7737,844.9332,9706.0
2021-09-23 14:30:00,881.33,881.9,879.82,881.71,9261.0,844.5786,845.1249,843.1316,844.9428,9261.0
2021-09-23 15:00:00,881.51,881.78,879.85,881.08,21909.0,844.7511,845.0099,843.1604,844.3391,21909.0
2021-09-23 15:30:00,881.5,881.75,879.47,879.78,47182.0,844.7416,844.9811,842.7962,843.0933,47182.0
2021-09-24 09:30:00,867.36,873.36,866.24,870.17,49947.0,831.1912,836.941,830.1179,833.884,49947.0
2021-09-24 10:00:00,870.78,872.26,866.0,869.0,29213.0,834.4686,835.8869,829.8879,832.7628,29213.0
2021-09-24 10:30:00,868.6,871.15,867.0,867.7,19376.0,832.3795,834.8232,830.8462,831.517,19376.0
2021-09-24 11:00:00,867.7,870.08,865.76,865.82,16850.0,831.517,833.7978,829.6579,829.7154,16850.0
2021-09-24 11:30:00,865.98,867.93,865.12,867.57,13650.0,829.8687,831.7374,829.0446,831.3924,13650.0
2021-09-24 12:00:00,867.76,868.46,866.22,867.78,14242.0,831.5745,832.2453,830.0987,831.5937,14242.0
2021-09-24 12:30:00,867.97,868.4,866.8,868.08,5684.0,831.7758,832.1878,830.6545,831.8812,5684.0
2021-09-24 13:00:00,868.1,868.5,867.45,868.48,4937.0,831.9003,832.2837,831.2774,832.2645,4937.0
2021-09-24 13:30:00,868.4,868.67,866.51,866.71,7465.0,832.1878,832.4466,830.3766,830.5683,7465.0
2021-09-24 14:00:00,867.16,867.23,865.78,866.7,13087.0,830.9995,831.0666,829.6771,830.5587,13087.0
2021-09-24 14:30:00,866.91,868.49,865.67,868.28,11716.0,830.76,832.2741,829.5717,832.0728,11716.0
2021-09-24 15:00:00,868.2,869.11,867.37,868.03,13966.0,831.9962,832.8682,831.2008,831.8333,13966.0
2021-09-24 15:30:00,868.15,870.72,868.15,868.45,26505.0,831.9483,834.4111,831.9483,832.2357,26505.0
2021-09-27 09:30:00,843.28,847.88,836.03,840.4,129250.0,808.1153,812.5235,801.1677,805.3554,129250.0
2021-09-27 10:00:00,840.03,842.1,837.24,841.44,39809.0,805.0009,806.9845,802.3272,806.3521,39809.0
2021-09-27 10:30:00,841.52,844.16,840.1,841.8,28260.0,806.4287,808.9586,805.0679,806.697,28260.0
2021-09-27 11:00:00,842.12,845.19,840.05,840.13,21021.0,807.0037,809.9457,805.02,805.0967,21021.0
2021-09-27 11:30:00,840.61,840.68,836.25,836.95,31787.0,805.5567,805.6237,801.3785,802.0493,31787.0
2021-09-27 12:00:00,836.5,838.11,835.37,837.86,32863.0,801.6181,803.1609,800.5352,802.9213,32863.0
2021-09-27 12:30:00,837.9,838.11,833.04,834.17,21898.0,802.9597,803.1609,798.3023,799.3852,21898.0
2021-09-27 13:00:00,833.88,838.55,833.7,838.55,22940.0,799.1073,803.5826,798.9348,803.5826,22940.0
2021-09-27 13:30:00,838.6,839.5,837.5,838.97,18682.0,803.6305,804.493,802.5764,803.9851,18682.0
2021-09-27 14:00:00,839.19,839.91,838.45,839.74,18575.0,804.1959,804.8859,803.4867,804.7229,18575.0
2021-09-27 14:30:00,839.84,840.76,838.0,838.0,16969.0,804.8188,805.7004,803.0555,803.0555,16969.0
2021-09-27 15:00:00,838.09,839.11,836.24,838.22,21688.0,803.1418,804.1192,801.3689,803.2663,21688.0
2021-09-27 15:30:00,838.54,838.78,833.69,835.25,74043.0,803.573,803.803,798.9252,800.4202,74043.0
2021-09-28 09:30:00,794.84,799.34,790.48,794.19,287907.0,761.6953,766.0076,757.5171,761.0724,287907.0
2021-09-28 10:00:00,794.11,794.11,780.3,783.81,123897.0,760.9957,760.9957,747.7616,751.1252,123897.0
2021-09-28 10:30:00,783.76,789.27,781.72,782.24,142838.0,751.0773,756.3575,749.1224,749.6207,142838.0
2021-09-28 11:00:00,782.48,783.42,778.65,780.02,98596.0,749.8507,750.7515,746.1804,747.4933,98596.0
2021-09-28 11:30:00,780.16,780.86,773.07,777.77,72984.0,747.6274,748.2982,740.8331,745.3371,72984.0
2021-09-28 12:00:00,777.23,779.58,775.62,779.22,29172.0,744.8196,747.0716,743.2767,746.7266,29172.0
2021-09-28 12:30:00,779.1,779.9,775.84,777.27,27120.0,746.6116,747.3783,743.4876,744.8579,27120.0
2021-09-28 13:00:00,777.3,781.21,776.3,779.88,20889.0,744.8867,748.6336,743.9284,747.3591,20889.0
2021-09-28 13:30:00,779.88,781.12,775.86,775.93,33092.0,747.3591,748.5474,743.5067,743.5738,33092.0
2021-09-28 14:00:00,775.98,779.8,775.5,778.63,60981.0,743.6217,747.2824,743.1617,746.1612,60981.0
2021-09-28 14:30:00,779.92,784.98,777.95,783.82,49740.0,747.3974,752.2464,745.5096,751.1348,49740.0
2021-09-28 15:00:00,783.63,786.76,782.51,782.55,30517.0,750.9527,753.9522,749.8794,749.9178,30517.0
2021-09-28 15:30:00,781.86,783.76,780.1,780.28,106867.0,749.2565,751.0773,747.5699,747.7424,106867.0
2021-09-29 09:30:00,785.0,786.23,775.87,780.19,124874.0,752.2656,753.4443,743.5163,747.6562,124874.0
2021-09-29 10:00:00,780.08,780.48,770.81,770.86,87996.0,747.5508,747.9341,738.6673,738.7152,87996.0
2021-09-29 10:30:00,770.66,772.41,763.0,763.36,114830.0,738.5236,740.2006,731.183,731.528,114830.0
2021-09-29 11:00:00,763.76,764.77,755.88,755.91,131180.0,731.9113,732.8792,724.3599,724.3886,131180.0
2021-09-29 11:30:00,755.85,756.39,751.0,753.26,96081.0,724.3311,724.8486,719.6834,721.8492,96081.0
2021-09-29 12:00:00,753.61,757.0,749.11,751.53,50410.0,722.1846,725.4332,717.8722,720.1913,50410.0
2021-09-29 12:30:00,751.73,754.44,750.38,753.84,32025.0,720.383,722.9799,719.0892,722.405,32025.0
2021-09-29 13:00:00,754.05,756.96,753.24,753.7,38857.0,722.6062,725.3949,721.83,722.2708,38857.0
2021-09-29 13:30:00,753.36,755.46,751.89,754.89,32722.0,721.945,723.9574,720.5363,723.4112,32722.0
2021-09-29 14:00:00,754.97,758.54,753.5,757.48,42278.0,723.4878,726.909,722.0791,725.8932,42278.0
2021-09-29 14:30:00,757.4,758.0,755.17,756.49,40737.0,725.8165,726.3915,723.6795,724.9445,40737.0
2021-09-29 15:00:00,756.52,756.95,754.0,754.15,43358.0,724.9732,725.3853,722.5583,722.702,43358.0
2021-09-29 15:30:00,754.13,754.65,749.5,749.8,104478.0,722.6829,723.1812,718.2459,718.5334,104478.0
2021-09-30 09:30:00,754.25,762.32,753.79,755.12,82014.0,722.7979,730.5314,722.357,723.6316,82014.0
2021-09-30 10:00:00,755.18,757.0,750.62,754.72,51355.0,723.6891,725.4332,719.3192,723.2483,51355.0
2021-09-30 10:30:00,755.37,757.72,752.65,753.15,28868.0,723.8712,726.1232,721.2646,721.7437,28868.0
2021-09-30 11:00:00,752.64,755.86,751.8,754.12,17456.0,721.255,724.3407,720.45,722.6733,17456.0
2021-09-30 11:30:00,754.46,754.46,745.03,746.01,64322.0,722.9991,722.9991,713.9623,714.9015,64322.0
2021-09-30 12:00:00,746.11,746.47,742.29,744.06,32087.0,714.9973,715.3423,711.3366,713.0328,32087.0
2021-09-30 12:30:00,743.2,747.06,743.13,745.75,22298.0,712.2087,715.9077,712.1416,714.6523,22298.0
2021-09-30 13:00:00,745.0,748.99,745.0,746.47,14681.0,713.9336,717.7572,713.9336,715.3423,14681.0
2021-09-30 13:30:00,746.0,748.29,745.7,747.62,11591.0,714.8919,717.0864,714.6044,716.4443,11591.0
2021-09-30 14:00:00,748.34,751.19,748.34,750.09,16058.0,717.1343,719.8655,717.1343,718.8113,16058.0
2021-09-30 14:30:00,750.59,753.24,750.3,750.63,17359.0,719.2905,721.83,719.0126,719.3288,17359.0
2021-09-30 15:00:00,750.2,752.46,749.67,749.79,19247.0,718.9168,721.0825,718.4089,718.5238,19247.0
2021-09-30 15:30:00,749.5,751.57,744.88,745.0,66856.0,718.2459,720.2296,713.8186,713.9336,66856.0
2021-10-01 09:30:00,745.0,745.0,732.02,736.51,106810.0,713.9336,713.9336,701.4949,705.7976,106810.0
2021-10-01 10:00:00,735.79,737.68,730.33,731.52,54313.0,705.1076,706.9188,699.8753,701.0157,54313.0
2021-10-01 10:30:00,731.12,736.13,728.78,734.5,58061.0,700.6324,705.4335,698.39,703.8714,58061.0
2021-10-01 11:00:00,734.35,734.62,731.52,732.02,51306.0,703.7277,703.9864,701.0157,701.4949,51306.0
2021-10-01 11:30:00,732.41,734.0,729.97,730.8,38154.0,701.8686,703.3923,699.5303,700.3257,38154.0
2021-10-01 12:00:00,731.48,732.05,728.37,731.3,22366.0,700.9774,701.5236,697.9971,700.8049,22366.0
2021-10-01 12:30:00,731.74,732.37,729.6,730.67,21034.0,701.2265,701.8303,699.1758,700.2012,21034.0
2021-10-01 13:00:00,730.58,733.31,730.0,733.07,12765.0,700.1149,702.7311,699.5591,702.5011,12765.0
2021-10-01 13:30:00,733.25,737.39,732.99,735.78,26554.0,702.6736,706.6409,702.4244,705.0981,26554.0
2021-10-01 14:00:00,736.44,739.62,736.3,738.59,16104.0,705.7305,708.7779,705.5964,707.7909,16104.0
2021-10-01 14:30:00,738.6,739.52,736.92,738.43,16990.0,707.8005,708.6821,706.1905,707.6376,16990.0
2021-10-01 15:00:00,738.77,742.64,738.77,740.89,23738.0,707.9634,711.672,707.9634,709.995,23738.0
2021-10-01 15:30:00,740.48,744.0,739.62,741.81,97359.0,709.6021,712.9753,708.7779,710.8766,97359.0
2021-10-04 09:30:00,728.9,730.16,718.5,718.5,147739.0,698.505,699.7124,688.5386,688.5386,147739.0
2021-10-04 10:00:00,718.36,720.0,714.47,715.0,82449.0,688.4045,689.9761,684.6767,685.1846,82449.0
2021-10-04 10:30:00,714.41,714.42,709.11,711.75,73649.0,684.6192,684.6288,679.5402,682.0701,73649.0
2021-10-04 11:00:00,711.84,713.47,709.99,711.83,59996.0,682.1564,683.7184,680.3835,682.1468,59996.0
2021-10-04 11:30:00,711.8,714.28,709.03,714.28,39015.0,682.118,684.4946,679.4635,684.4946,39015.0
2021-10-04 12:00:00,713.39,713.71,711.01,711.57,44139.0,683.6417,683.9484,681.361,681.8976,44139.0
2021-10-04 12:30:00,711.37,712.76,710.68,712.14,17736.0,681.706,683.038,681.0447,682.4438,17736.0
2021-10-04 13:00:00,711.6,713.26,709.91,711.84,22176.0,681.9264,683.5171,680.3068,682.1564,22176.0
2021-10-04 13:30:00,712.45,714.4,711.43,711.68,22465.0,682.7409,684.6096,681.7635,682.003,22465.0
2021-10-04 14:00:00,712.85,715.83,712.01,713.04,29182.0,683.1242,685.98,682.3193,683.3063,29182.0
2021-10-04 14:30:00,712.87,715.22,712.8,715.04,26586.0,683.1434,685.3954,683.0763,685.2229,26586.0
2021-10-04 15:00:00,715.09,718.13,712.8,713.74,73561.0,685.2708,688.1841,683.0763,683.9771,73561.0
2021-10-04 15:30:00,714.11,714.27,709.79,712.84,126688.0,684.3317,684.485,680.1918,683.1147,126688.0
2021-10-05 09:30:00,725.13,730.16,722.62,728.85,126064.0,694.8922,699.7124,692.4868,698.457,126064.0
2021-10-05 10:00:00,728.4,735.49,728.25,733.62,65453.0,698.0258,704.8202,697.8821,703.0281,65453.0
2021-10-05 10:30:00,733.86,739.51,733.44,739.11,51874.0,703.2581,708.6725,702.8556,708.2892,51874.0
2021-10-05 11:00:00,739.27,741.76,738.6,738.6,52108.0,708.4425,710.8287,707.8005,707.8005,52108.0
2021-10-05 11:30:00,738.38,739.94,734.85,736.45,38726.0,707.5896,709.0846,704.2068,705.7401,38726.0
2021-10-05 12:00:00,736.58,740.45,735.81,740.1,23359.0,705.8647,709.5733,705.1268,709.2379,23359.0
2021-10-05 12:30:00,740.17,742.63,739.53,741.45,29526.0,709.305,711.6624,708.6917,710.5316,29526.0
2021-10-05 13:00:00,741.45,741.51,738.86,739.81,20390.0,710.5316,710.5891,708.0496,708.96,20390.0
2021-10-05 13:30:00,739.74,740.31,737.32,737.77,20565.0,708.8929,709.4392,706.5738,707.0051,20565.0
2021-10-05 14:00:00,737.74,738.49,734.99,737.32,23618.0,706.9763,707.6951,704.341,706.5738,23618.0
2021-10-05 14:30:00,737.46,738.52,736.1,736.21,21935.0,706.708,707.7238,705.4047,705.5101,21935.0
2021-10-05 15:00:00,736.22,736.47,734.28,734.54,23270.0,705.5197,705.7593,703.6606,703.9098,23270.0
2021-10-05 15:30:00,734.62,735.5,732.49,732.86,72988.0,703.9864,704.8297,701.9453,702.2998,72988.0
2021-10-06 09:30:00,724.32,730.08,722.65,723.46,70757.0,694.1159,699.6358,692.5156,693.2918,70757.0
2021-10-06 10:00:00,723.98,732.05,719.01,730.06,56687.0,693.7901,701.5236,689.0274,699.6166,56687.0
2021-10-06 10:30:00,729.96,734.34,729.8,732.92,41502.0,699.5208,703.7181,699.3674,702.3573,41502.0
2021-10-06 11:00:00,732.61,732.92,726.48,726.71,25324.0,702.0603,702.3573,696.1859,696.4063,25324.0
2021-10-06 11:30:00,727.31,731.94,725.55,731.2,38083.0,696.9813,701.4182,695.2947,700.7091,38083.0
2021-10-06 12:00:00,731.19,731.5,727.3,727.3,18203.0,700.6995,700.9965,696.9717,696.9717,18203.0
2021-10-06 12:30:00,727.55,727.84,725.04,725.25,10764.0,697.2113,697.4892,694.8059,695.0072,10764.0
2021-10-06 13:00:00,725.57,728.16,723.74,728.16,8448.0,695.3138,697.7958,693.5601,697.7958,8448.0
2021-10-06 13:30:00,727.8,730.72,727.8,730.06,13130.0,697.4508,700.2491,697.4508,699.6166,13130.0
2021-10-06 14:00:00,730.19,734.7,729.66,732.86,21053.0,699.7412,704.0631,699.2333,702.2998,21053.0
2021-10-06 14:30:00,732.64,732.64,729.99,729.99,23731.0,702.089,702.089,699.5495,699.5495,23731.0
2021-10-06 15:00:00,729.83,731.64,728.5,730.0,19932.0,699.3962,701.1307,698.1216,699.5591,19932.0
2021-10-06 15:30:00,729.58,733.25,727.54,732.51,73898.0,699.1566,702.6736,697.2017,701.9644,73898.0
2021-10-07 09:30:00,745.41,749.04,742.23,745.42,138897.0,714.3265,717.8051,711.2791,714.3361,138897.0
2021-10-07 10:00:00,745.05,752.08,744.52,751.64,49100.0,713.9815,720.7184,713.4736,720.2967,49100.0
2021-10-07 10:30:00,751.81,753.2,749.83,750.64,22097.0,720.4596,721.7917,718.5622,719.3384,22097.0
2021-10-07 11:00:00,750.59,752.32,750.59,751.51,40819.0,719.2905,720.9483,719.2905,720.1721,40819.0
2021-10-07 11:30:00,751.78,753.67,750.65,751.01,23740.0,720.4309,722.2421,719.348,719.693,23740.0
2021-10-07 12:00:00,750.7,751.07,749.54,750.04,13546.0,719.3959,719.7505,718.2843,718.7634,13546.0
2021-10-07 12:30:00,750.0,751.19,749.0,750.28,19793.0,718.7251,719.8655,717.7668,718.9934,19793.0
2021-10-07 13:00:00,750.27,750.97,748.25,750.97,19994.0,718.9838,719.6546,717.0481,719.6546,19994.0
2021-10-07 13:30:00,750.74,751.53,749.96,750.37,8372.0,719.4342,720.1913,718.6868,719.0797,8372.0
2021-10-07 14:00:00,750.48,750.66,748.23,748.63,24299.0,719.1851,719.3576,717.0289,717.4122,24299.0
2021-10-07 14:30:00,749.26,749.31,747.21,748.84,27311.0,718.016,718.0639,716.0514,717.6135,27311.0
2021-10-07 15:00:00,748.41,750.99,748.15,750.48,15558.0,717.2014,719.6738,716.9522,719.1851,15558.0
2021-10-07 15:30:00,750.7,751.21,746.72,746.92,64402.0,719.3959,719.8846,715.5819,715.7735,64402.0
2021-10-08 09:30:00,749.36,749.74,737.38,737.38,86429.0,718.1118,718.4759,706.6313,706.6313,86429.0
2021-10-08 10:00:00,737.9,740.57,737.28,740.56,33617.0,707.1297,709.6883,706.5355,709.6787,33617.0
2021-10-08 10:30:00,739.88,739.88,733.0,737.25,66441.0,709.0271,709.0271,702.434,706.5068,66441.0
2021-10-08 11:00:00,737.65,738.96,735.28,735.85,46887.0,706.8901,708.1455,704.6189,705.1651,46887.0
2021-10-08 11:30:00,735.38,735.87,732.55,734.55,60204.0,704.7147,705.1843,702.0028,703.9194,60204.0
2021-10-08 12:00:00,734.26,734.65,732.01,732.07,20287.0,703.6414,704.0152,701.4853,701.5428,20287.0
2021-10-08 12:30:00,732.37,734.63,732.07,732.32,18679.0,701.8303,703.996,701.5428,701.7823,18679.0
2021-10-08 13:00:00,732.02,732.36,730.01,730.61,17240.0,701.4949,701.8207,699.5687,700.1437,17240.0
2021-10-08 13:30:00,730.3,731.6,730.29,730.62,31522.0,699.8466,701.0924,699.837,700.1532,31522.0
2021-10-08 14:00:00,730.71,733.61,730.62,732.86,17532.0,700.2395,703.0186,700.1532,702.2998,17532.0
2021-10-08 14:30:00,733.0,733.97,732.15,733.0,15685.0,702.434,703.3635,701.6194,702.434,15685.0
2021-10-08 15:00:00,733.0,733.48,731.71,732.14,20348.0,702.434,702.894,701.1978,701.6099,20348.0
2021-10-08 15:30:00,731.91,731.91,729.33,730.04,96368.0,701.3894,701.3894,698.917,699.5974,96368.0
2021-10-11 09:30:00,723.12,732.56,722.0,731.17,65866.0,692.966,702.0123,691.8927,700.6803,65866.0
2021-10-11 10:00:00,731.73,735.83,731.37,733.5,41359.0,701.2169,705.146,700.872,702.9131,41359.0
2021-10-11 10:30:00,733.52,733.73,728.39,728.4,22114.0,702.9323,703.1335,698.0162,698.0258,22114.0
2021-10-11 11:00:00,728.68,732.57,728.68,730.48,19979.0,698.2941,702.0219,698.2941,700.0191,19979.0
2021-10-11 11:30:00,730.21,730.33,728.82,730.15,16669.0,699.7603,699.8753,698.4283,699.7028,16669.0
2021-10-11 12:00:00,730.0,730.13,726.13,726.68,22968.0,699.5591,699.6837,695.8505,696.3775,22968.0
2021-10-11 12:30:00,726.66,729.49,726.19,729.49,12569.0,696.3584,699.0704,695.908,699.0704,12569.0
2021-10-11 13:00:00,728.84,729.14,723.73,724.03,28681.0,698.4475,698.735,693.5505,693.838,28681.0
2021-10-11 13:30:00,723.7,724.61,722.84,723.86,30870.0,693.5218,694.3939,692.6977,693.6751,30870.0
2021-10-11 14:00:00,724.24,726.15,723.47,724.56,14545.0,694.0393,695.8696,693.3014,694.3459,14545.0
2021-10-11 14:30:00,725.0,725.61,724.09,724.85,9859.0,694.7676,695.3522,693.8955,694.6238,9859.0
2021-10-11 15:00:00,725.11,725.46,722.92,722.92,21019.0,694.873,695.2084,692.7743,692.7743,21019.0
2021-10-11 15:30:00,722.91,723.49,721.36,721.36,63590.0,692.7647,693.3206,691.2794,691.2794,63590.0
2021-10-12 09:30:00,734.0,734.0,725.0,725.0,65043.0,703.3923,703.3923,694.7676,694.7676,65043.0
2021-10-12 10:00:00,725.23,729.19,725.2,726.21,34028.0,694.988,698.7829,694.9592,695.9271,34028.0
2021-10-12 10:30:00,726.24,726.24,722.4,722.4,38755.0,695.9559,695.9559,692.276,692.276,38755.0
2021-10-12 11:00:00,723.51,725.44,722.96,723.73,21214.0,693.3397,695.1892,692.8127,693.5505,21214.0
2021-10-12 11:30:00,723.81,728.28,722.8,728.28,38578.0,693.6272,697.9108,692.6593,697.9108,38578.0
2021-10-12 12:00:00,728.45,730.0,725.58,725.8,16471.0,698.0737,699.5591,695.3234,695.5342,16471.0
2021-10-12 12:30:00,726.03,726.03,724.71,724.78,15565.0,695.7546,695.7546,694.4897,694.5568,15565.0
2021-10-12 13:00:00,724.67,725.1,723.3,724.55,20788.0,694.4514,694.8634,693.1385,694.3364,20788.0
2021-10-12 13:30:00,724.33,727.22,723.73,726.9,28040.0,694.1255,696.895,693.5505,696.5884,28040.0
2021-10-12 14:00:00,726.52,730.08,726.52,727.64,18205.0,696.2242,699.6358,696.2242,697.2975,18205.0
2021-10-12 14:30:00,727.88,727.88,725.53,725.98,20866.0,697.5275,697.5275,695.2755,695.7067,20866.0
2021-10-12 15:00:00,726.33,726.9,724.5,726.51,24593.0,696.0421,696.5884,694.2884,696.2146,24593.0
2021-10-12 15:30:00,726.22,727.58,722.77,725.19,68782.0,695.9367,697.24,692.6306,694.9497,68782.0
2021-10-13 09:30:00,743.31,749.46,740.96,745.92,143338.0,712.3141,718.2076,710.0621,714.8152,143338.0
2021-10-13 10:00:00,746.07,747.76,740.0,743.33,91414.0,714.959,716.5785,709.1421,712.3332,91414.0
2021-10-13 10:30:00,743.15,746.6,741.16,743.53,50459.0,712.1607,715.4669,710.2537,712.5249,50459.0
2021-10-13 11:00:00,743.53,746.41,743.36,744.46,30322.0,712.5249,715.2848,712.362,713.4161,30322.0
2021-10-13 11:30:00,744.27,745.0,741.6,743.8,44154.0,713.234,713.9336,710.6754,712.7836,44154.0
2021-10-13 12:00:00,744.26,744.59,742.16,744.59,18307.0,713.2244,713.5407,711.212,713.5407,18307.0
2021-10-13 12:30:00,744.38,744.67,742.52,743.72,15817.0,713.3394,713.6174,711.557,712.707,15817.0
2021-10-13 13:00:00,743.39,746.1,743.04,746.1,16246.0,712.3907,714.9877,712.0553,714.9877,16246.0
2021-10-13 13:30:00,746.17,747.27,745.95,746.0,40916.0,715.0548,716.1089,714.844,714.8919,40916.0
2021-10-13 14:00:00,746.17,747.5,742.9,744.38,22999.0,715.0548,716.3293,711.9212,713.3394,22999.0
2021-10-13 14:30:00,744.43,744.79,742.52,743.76,15789.0,713.3874,713.7323,711.557,712.7453,15789.0
2021-10-13 15:00:00,743.96,745.35,743.38,743.81,29760.0,712.937,714.269,712.3811,712.7932,29760.0
2021-10-13 15:30:00,744.18,746.13,742.72,744.64,107085.0,713.1478,715.0165,711.7487,713.5886,107085.0
2021-10-14 09:30:00,769.6,774.4,765.68,768.96,167347.0,737.5078,742.1076,733.7512,736.8945,167347.0
2021-10-14 10:00:00,768.83,773.11,768.11,770.46,71000.0,736.7699,740.8714,736.0799,738.3319,71000.0
2021-10-14 10:30:00,770.63,771.46,769.36,770.19,47060.0,738.4948,739.2902,737.2778,738.0732,47060.0
2021-10-14 11:00:00,770.52,771.75,768.32,771.17,41165.0,738.3894,739.5681,736.2812,739.0123,41165.0
2021-10-14 11:30:00,771.14,775.34,771.02,775.25,37629.0,738.9836,743.0084,738.8686,742.9222,37629.0
2021-10-14 12:00:00,775.25,777.25,774.52,775.29,67234.0,742.9222,744.8388,742.2226,742.9605,67234.0
2021-10-14 12:30:00,775.33,775.69,773.55,773.55,26086.0,742.9988,743.3438,741.2931,741.2931,26086.0
2021-10-14 13:00:00,773.48,773.7,769.73,770.0,41338.0,741.226,741.4368,737.6324,737.8911,41338.0
2021-10-14 13:30:00,770.18,773.59,770.18,771.53,38745.0,738.0636,741.3314,738.0636,739.3573,38745.0
2021-10-14 14:00:00,771.38,775.32,771.38,775.03,25734.0,739.2135,742.9893,739.2135,742.7113,25734.0
2021-10-14 14:30:00,774.9,775.48,773.41,775.4,24994.0,742.5868,743.1426,741.1589,743.0659,24994.0
2021-10-14 15:00:00,775.33,777.0,774.35,776.31,48864.0,742.9988,744.5992,742.0597,743.938,48864.0
2021-10-14 15:30:00,776.42,778.64,775.29,778.53,100800.0,744.0434,746.1708,742.9605,746.0654,100800.0
2021-10-15 09:30:00,780.96,781.92,776.2,778.47,107116.0,748.3941,749.314,743.8326,746.0079,107116.0
2021-10-15 10:00:00,778.05,780.88,775.84,777.67,34647.0,745.6054,748.3174,743.4876,745.2413,34647.0
2021-10-15 10:30:00,777.68,784.63,777.67,784.46,23008.0,745.2508,751.911,745.2413,751.7481,23008.0
2021-10-15 11:00:00,784.43,784.44,782.75,783.08,18407.0,751.7194,751.7289,750.1094,750.4257,18407.0
2021-10-15 11:30:00,783.37,784.44,778.96,778.96,24502.0,750.7036,751.7289,746.4775,746.4775,24502.0
2021-10-15 12:00:00,779.01,782.32,779.01,781.49,16458.0,746.5254,749.6974,746.5254,748.902,16458.0
2021-10-15 12:30:00,781.53,783.92,781.53,782.55,8329.0,748.9403,751.2306,748.9403,749.9178,8329.0
2021-10-15 13:00:00,782.71,782.9,781.51,782.03,6816.0,750.0711,750.2532,748.9211,749.4194,6816.0
2021-10-15 13:30:00,782.4,783.83,782.21,783.63,11589.0,749.774,751.1444,749.5919,750.9527,11589.0
2021-10-15 14:00:00,783.93,785.84,783.74,785.4,17761.0,751.2402,753.0706,751.0581,752.6489,17761.0
2021-10-15 14:30:00,785.69,787.51,784.86,787.33,27880.0,752.9268,754.6709,752.1314,754.4984,27880.0
2021-10-15 15:00:00,787.16,788.0,786.33,787.5,26570.0,754.3355,755.1405,753.5401,754.6613,26570.0
2021-10-15 15:30:00,787.25,789.64,786.5,789.4,97526.0,754.4218,756.7121,753.703,756.4821,97526.0
2021-10-18 09:30:00,774.72,781.43,772.99,780.38,105454.0,742.4143,748.8445,740.7564,747.8383,105454.0
2021-10-18 10:00:00,780.25,780.25,777.1,777.91,56956.0,747.7137,747.7137,744.695,745.4712,56956.0
2021-10-18 10:30:00,778.06,781.9,776.45,781.6,31491.0,745.615,749.2949,744.0721,749.0074,31491.0
2021-10-18 11:00:00,781.6,784.06,780.91,783.9,22927.0,749.0074,751.3648,748.3461,751.2115,22927.0
2021-10-18 11:30:00,784.15,785.61,783.14,785.0,16310.0,751.451,752.8502,750.4832,752.2656,16310.0
2021-10-18 12:00:00,784.83,785.64,783.26,784.11,14776.0,752.1027,752.8789,750.5982,751.4127,14776.0
2021-10-18 12:30:00,784.21,784.98,783.9,784.15,7936.0,751.5085,752.2464,751.2115,751.451,7936.0
2021-10-18 13:00:00,784.13,784.52,782.7,783.45,14448.0,751.4319,751.8056,750.0615,750.7802,14448.0
2021-10-18 13:30:00,783.54,784.19,782.22,783.11,11752.0,750.8665,751.4894,749.6015,750.4544,11752.0
2021-10-18 14:00:00,782.82,784.08,782.53,783.7,17364.0,750.1765,751.384,749.8986,751.0198,17364.0
2021-10-18 14:30:00,783.81,785.47,783.8,785.1,17393.0,751.1252,752.716,751.1156,752.3614,17393.0
2021-10-18 15:00:00,784.91,785.14,782.8,784.48,56439.0,752.1793,752.3998,750.1573,751.7673,56439.0
2021-10-18 15:30:00,784.57,788.33,784.31,788.02,69299.0,751.8535,755.4567,751.6044,755.1597,69299.0
2021-10-19 09:30:00,788.18,793.49,786.3,791.56,109256.0,755.313,760.4016,753.5114,758.552,109256.0
2021-10-19 10:00:00,791.88,795.0,790.18,793.89,32974.0,758.8587,761.8486,757.2296,760.7849,32974.0
2021-10-19 10:30:00,793.77,794.15,791.11,793.55,27016.0,760.6699,761.034,758.1208,760.4591,27016.0
2021-10-19 11:00:00,793.31,795.17,792.99,794.94,21593.0,760.2291,762.0115,759.9224,761.7911,21593.0
2021-10-19 11:30:00,795.23,801.0,794.5,801.0,34565.0,762.069,767.5984,761.3694,767.5984,34565.0
2021-10-19 12:00:00,801.26,801.62,797.42,797.93,28249.0,767.8476,768.1925,764.1677,764.6564,28249.0
2021-10-19 12:30:00,797.97,800.65,797.43,800.64,20276.0,764.6947,767.263,764.1773,767.2534,20276.0
2021-10-19 13:00:00,800.61,800.63,798.34,798.54,8102.0,767.2247,767.2438,765.0493,765.241,8102.0
2021-10-19 13:30:00,798.87,799.8,798.76,799.11,10241.0,765.5572,766.4484,765.4518,765.7872,10241.0
2021-10-19 14:00:00,799.27,799.57,795.61,795.61,10616.0,765.9405,766.228,762.4332,762.4332,10616.0
2021-10-19 14:30:00,795.56,795.88,793.9,795.22,30405.0,762.3852,762.6919,760.7945,762.0594,30405.0
2021-10-19 15:00:00,795.32,798.8,795.03,797.99,22592.0,762.1553,765.4901,761.8773,764.7139,22592.0
2021-10-19 15:30:00,798.08,801.16,796.69,800.97,69605.0,764.8002,767.7517,763.4681,767.5696,69605.0
2021-10-20 09:30:00,782.24,785.14,770.1,772.54,228262.0,749.6207,752.3998,737.9869,740.3252,228262.0
2021-10-20 10:00:00,772.36,774.1,768.1,769.0,114651.0,740.1527,741.8201,736.0703,736.9328,114651.0
2021-10-20 10:30:00,768.81,771.17,762.53,762.64,113998.0,736.7507,739.0123,730.7326,730.838,113998.0
2021-10-20 11:00:00,763.19,765.62,758.24,764.54,145987.0,731.3651,733.6937,726.6215,732.6588,145987.0
2021-10-20 11:30:00,764.28,767.0,761.37,767.0,74359.0,732.4096,735.0162,729.621,735.0162,74359.0
2021-10-20 12:00:00,767.0,767.39,763.22,763.92,39401.0,735.0162,735.3899,731.3938,732.0646,39401.0
2021-10-20 12:30:00,763.47,765.92,762.63,764.13,38721.0,731.6334,733.9812,730.8284,732.2659,38721.0
2021-10-20 13:00:00,763.56,764.0,760.8,761.69,39361.0,731.7196,732.1413,729.0747,729.9276,39361.0
2021-10-20 13:30:00,761.67,761.89,760.54,761.74,29016.0,729.9085,730.1193,728.8256,729.9755,29016.0
2021-10-20 14:00:00,761.72,766.18,761.72,763.69,34227.0,729.9564,734.2304,729.9564,731.8442,34227.0
2021-10-20 14:30:00,763.4,763.9,761.29,763.0,32431.0,731.5663,732.0455,729.5443,731.183,32431.0
2021-10-20 15:00:00,763.13,765.38,763.13,765.38,28914.0,731.3076,733.4637,731.3076,733.4637,28914.0
2021-10-20 15:30:00,765.2,768.25,765.1,768.17,104299.0,733.2913,736.2141,733.1954,736.1374,104299.0
2021-10-21 09:30:00,764.53,771.92,763.87,771.06,111813.0,732.6492,739.731,732.0167,738.9069,111813.0
2021-10-21 10:00:00,771.43,778.5,771.26,778.25,60514.0,739.2615,746.0366,739.0986,745.7971,60514.0
2021-10-21 10:30:00,778.0,779.84,777.21,777.7,50275.0,745.5575,747.3208,744.8004,745.27,50275.0
2021-10-21 11:00:00,777.65,778.46,775.44,775.64,40139.0,745.2221,745.9983,743.1042,743.2959,40139.0
2021-10-21 11:30:00,775.4,776.4,774.52,775.07,35381.0,743.0659,744.0242,742.2226,742.7497,35381.0
2021-10-21 12:00:00,774.97,775.9,774.35,775.86,18925.0,742.6538,743.5451,742.0597,743.5067,18925.0
2021-10-21 12:30:00,775.85,777.5,774.85,776.94,11058.0,743.4972,745.0783,742.5389,744.5417,11058.0
2021-10-21 13:00:00,777.01,777.66,776.37,777.3,15604.0,744.6088,745.2317,743.9955,744.8867,15604.0
2021-10-21 13:30:00,777.05,777.3,775.6,776.1,14226.0,744.6471,744.8867,743.2576,743.7367,14226.0
2021-10-21 14:00:00,776.26,781.75,775.75,781.25,31436.0,743.8901,749.1511,743.4013,748.672,31436.0
2021-10-21 14:30:00,781.47,782.86,780.52,782.85,19909.0,748.8828,750.2148,747.9724,750.2053,19909.0
2021-10-21 15:00:00,782.72,785.73,782.72,784.55,25056.0,750.0807,752.9652,750.0807,751.8344,25056.0
2021-10-21 15:30:00,784.73,787.56,783.73,787.07,68056.0,752.0069,754.7188,751.0486,754.2493,68056.0
2021-10-22 09:30:00,797.89,808.8,797.32,807.12,173961.0,764.6181,775.0731,764.0719,773.4632,173961.0
2021-10-22 10:00:00,807.0,808.26,805.2,807.52,42102.0,773.3482,774.5557,771.6233,773.8465,42102.0
2021-10-22 10:30:00,807.0,807.54,803.68,806.63,20648.0,773.3482,773.8657,770.1666,772.9936,20648.0
2021-10-22 11:00:00,806.56,808.75,800.6,802.59,56347.0,772.9265,775.0252,767.2151,769.1221,56347.0
2021-10-22 11:30:00,802.46,803.37,796.27,800.16,55813.0,768.9975,769.8696,763.0656,766.7934,55813.0
2021-10-22 12:00:00,800.0,802.5,798.95,801.61,20879.0,766.6401,769.0358,765.6339,768.183,20879.0
2021-10-22 12:30:00,801.67,802.5,798.51,798.68,16960.0,768.2405,769.0358,765.2122,765.3751,16960.0
2021-10-22 13:00:00,798.79,800.74,797.99,800.22,12106.0,765.4806,767.3492,764.7139,766.8509,12106.0
2021-10-22 13:30:00,799.0,800.69,796.5,796.5,21447.0,765.6818,767.3013,763.286,763.286,21447.0
2021-10-22 14:00:00,796.56,801.84,796.56,801.51,10743.0,763.3435,768.4034,763.3435,768.0871,10743.0
2021-10-22 14:30:00,801.79,803.2,801.37,802.01,14771.0,768.3555,769.7067,767.953,768.5663,14771.0
2021-10-22 15:00:00,801.72,803.7,800.17,800.68,27741.0,768.2884,770.1858,766.803,767.2917,27741.0
2021-10-22 15:30:00,800.9,804.24,800.43,800.97,68380.0,767.5026,770.7033,767.0522,767.5696,68380.0
2021-10-25 09:30:00,799.69,803.19,795.69,797.2,113368.0,766.343,769.6971,762.5098,763.9569,113368.0
2021-10-25 10:00:00,797.19,797.75,793.89,797.04,36914.0,763.9473,764.4839,760.7849,763.8035,36914.0
2021-10-25 10:30:00,797.17,798.44,795.38,795.38,11486.0,763.9281,765.1452,762.2128,762.2128,11486.0
2021-10-25 11:00:00,795.0,799.0,794.9,799.0,24458.0,761.8486,765.6818,761.7528,765.6818,24458.0
2021-10-25 11:30:00,799.39,799.48,794.22,794.22,34204.0,766.0555,766.1418,761.1011,761.1011,34204.0
2021-10-25 12:00:00,794.1,796.98,794.0,795.27,10277.0,760.9861,763.746,760.8903,762.1073,10277.0
2021-10-25 12:30:00,795.06,797.3,795.06,796.77,8718.0,761.9061,764.0527,761.9061,763.5448,8718.0
2021-10-25 13:00:00,796.83,797.95,796.7,797.34,5494.0,763.6023,764.6756,763.4777,764.091,5494.0
2021-10-25 13:30:00,797.14,797.14,795.32,795.54,4405.0,763.8994,763.8994,762.1553,762.3661,4405.0
2021-10-25 14:00:00,795.05,796.0,794.15,795.83,13970.0,761.8965,762.8069,761.034,762.644,13970.0
2021-10-25 14:30:00,795.83,795.92,794.23,794.23,11340.0,762.644,762.7302,761.1107,761.1107,11340.0
2021-10-25 15:00:00,794.59,794.97,791.75,791.88,19681.0,761.4557,761.8198,758.7341,758.8587,19681.0
2021-10-25 15:30:00,791.82,791.87,787.01,788.26,79159.0,758.8012,758.8491,754.1918,755.3897,79159.0
2021-10-26 09:30:00,796.4,797.99,789.72,789.82,74427.0,763.1902,764.7139,756.7888,756.8846,74427.0
2021-10-26 10:00:00,789.76,791.28,786.4,790.27,36641.0,756.8271,758.2837,753.6072,757.3158,36641.0
2021-10-26 10:30:00,790.46,793.52,789.51,790.48,24111.0,757.4979,760.4303,756.5875,757.5171,24111.0
2021-10-26 11:00:00,790.47,791.89,789.2,790.92,17229.0,757.5075,758.8683,756.2905,757.9387,17229.0
2021-10-26 11:30:00,790.9,790.9,786.52,786.96,14837.0,757.9196,757.9196,753.7222,754.1439,14837.0
2021-10-26 12:00:00,786.5,787.0,784.19,786.54,16272.0,753.703,754.1822,751.4894,753.7414,16272.0
2021-10-26 12:30:00,786.42,787.62,785.41,786.57,15998.0,753.6264,754.7763,752.6585,753.7701,15998.0
2021-10-26 13:00:00,786.5,789.7,786.1,788.83,18309.0,753.703,756.7696,753.3197,755.9359,18309.0
2021-10-26 13:30:00,788.22,790.52,787.95,789.82,12213.0,755.3513,757.5554,755.0926,756.8846,12213.0
2021-10-26 14:00:00,790.22,790.86,789.21,790.06,11283.0,757.2679,757.8812,756.3,757.1146,11283.0
2021-10-26 14:30:00,789.69,791.23,789.68,790.75,6546.0,756.76,758.2358,756.7504,757.7758,6546.0
2021-10-26 15:00:00,790.66,793.0,790.65,791.11,11703.0,757.6896,759.932,757.68,758.1208,11703.0
2021-10-26 15:30:00,790.89,792.24,789.49,791.23,54311.0,757.91,759.2037,756.5684,758.2358,54311.0
2021-10-27 09:30:00,798.06,808.21,797.2,807.41,84846.0,764.781,774.5077,763.9569,773.7411,84846.0
2021-10-27 10:00:00,807.4,807.41,801.04,804.56,48591.0,773.7315,773.7411,767.6367,771.0099,48591.0
2021-10-27 10:30:00,804.87,805.2,801.6,802.35,21585.0,771.307,771.6233,768.1734,768.8921,21585.0
2021-10-27 11:00:00,802.16,804.96,802.16,804.64,11743.0,768.71,771.3933,768.71,771.0866,11743.0
2021-10-27 11:30:00,805.22,809.62,804.75,809.62,16177.0,771.6424,775.8589,771.192,775.8589,16177.0
2021-10-27 12:00:00,809.95,812.65,809.66,812.05,17213.0,776.1752,778.7626,775.8973,778.1876,17213.0
2021-10-27 12:30:00,812.11,816.26,811.76,815.95,15089.0,778.2451,782.2221,777.9097,781.925,15089.0
2021-10-27 13:00:00,815.82,817.95,815.18,817.31,21747.0,781.8004,783.8416,781.1871,783.2283,21747.0
2021-10-27 13:30:00,817.82,818.47,815.93,818.24,14771.0,783.717,784.3399,781.9058,784.1195,14771.0
2021-10-27 14:00:00,818.5,818.95,817.32,817.32,11165.0,784.3687,784.7999,783.2379,783.2379,11165.0
2021-10-27 14:30:00,817.55,818.43,816.62,817.8,12608.0,783.4583,784.3016,782.567,783.6978,12608.0
2021-10-27 15:00:00,817.59,818.29,810.06,811.34,57718.0,783.4966,784.1674,776.2806,777.5072,57718.0
2021-10-27 15:30:00,811.05,811.05,800.49,801.01,125274.0,777.2293,777.2293,767.1097,767.608,125274.0
2021-10-28 09:30:00,814.12,821.92,811.91,817.28,101294.0,780.1713,787.646,778.0535,783.1995,101294.0
2021-10-28 10:00:00,817.36,819.93,814.8,814.89,25635.0,783.2762,785.739,780.8229,780.9092,25635.0
2021-10-28 10:30:00,815.1,815.92,811.48,811.48,14056.0,781.1104,781.8962,777.6414,777.6414,14056.0
2021-10-28 11:00:00,810.8,814.29,810.72,813.69,9570.0,776.9897,780.3342,776.9131,779.7592,9570.0
2021-10-28 11:30:00,814.03,817.96,813.93,817.1,30151.0,780.085,783.8512,779.9892,783.027,30151.0
2021-10-28 12:00:00,817.61,818.79,817.33,818.02,15430.0,783.5158,784.6466,783.2474,783.9087,15430.0
2021-10-28 12:30:00,817.83,818.46,813.04,813.39,10975.0,783.7266,784.3303,779.1363,779.4717,10975.0
2021-10-28 13:00:00,813.98,816.27,813.97,816.14,11411.0,780.0371,782.2316,780.0276,782.1071,11411.0
2021-10-28 13:30:00,816.0,816.7,815.16,815.16,6899.0,781.9729,782.6437,781.1679,781.1679,6899.0
2021-10-28 14:00:00,815.25,816.41,814.8,815.47,8774.0,781.2542,782.3658,780.8229,781.465,8774.0
2021-10-28 14:30:00,815.63,816.26,815.13,815.94,6313.0,781.6183,782.2221,781.1392,781.9154,6313.0
2021-10-28 15:00:00,815.69,816.0,814.45,814.62,13491.0,781.6758,781.9729,780.4875,780.6504,13491.0
2021-10-28 15:30:00,815.03,815.79,812.12,812.69,66794.0,781.0433,781.7717,778.2547,778.8009,66794.0
2021-10-29 09:30:00,807.23,810.0,804.75,808.83,60058.0,773.5686,776.2231,771.192,775.1019,60058.0
2021-10-29 10:00:00,808.8,811.81,808.27,811.05,26972.0,775.0731,777.9576,774.5652,777.2293,26972.0
2021-10-29 10:30:00,811.04,814.33,810.32,812.34,23329.0,777.2197,780.3725,776.5298,778.4655,23329.0
2021-10-29 11:00:00,812.42,812.62,809.92,810.24,17027.0,778.5422,778.7338,776.1464,776.4531,17027.0
2021-10-29 11:30:00,810.1,811.0,806.95,808.03,46050.0,776.3189,777.1814,773.3003,774.3352,46050.0
2021-10-29 12:00:00,809.28,813.55,808.7,813.17,5973.0,775.5331,779.6251,774.9773,779.2609,5973.0
2021-10-29 12:30:00,813.56,814.46,812.92,813.27,6813.0,779.6346,780.4971,779.0213,779.3567,6813.0
2021-10-29 13:00:00,813.23,813.31,812.07,812.78,4960.0,779.3184,779.3951,778.2068,778.8872,4960.0
2021-10-29 13:30:00,812.85,813.63,811.27,812.19,10278.0,778.9543,779.7017,777.4401,778.3218,10278.0
2021-10-29 14:00:00,811.84,811.95,809.28,809.99,12801.0,777.9864,778.0918,775.5331,776.2135,12801.0
2021-10-29 14:30:00,809.56,813.3,809.47,813.07,9003.0,775.8014,779.3855,775.7152,779.1651,9003.0
2021-10-29 15:00:00,813.59,813.65,810.11,811.8,13118.0,779.6634,779.7209,776.3285,777.948,13118.0
2021-10-29 15:30:00,812.0,813.91,811.52,813.34,31299.0,778.1397,779.9701,777.6797,779.4238,31299.0
2021-11-01 09:30:00,806.91,806.91,798.78,800.26,55252.0,773.262,773.262,765.471,766.8893,55252.0
2021-11-01 10:00:00,799.25,799.28,796.48,798.5,28127.0,765.9214,765.9501,763.2669,765.2026,28127.0
2021-11-01 10:30:00,798.56,802.61,797.37,802.24,17188.0,765.2601,769.1413,764.1198,768.7867,17188.0
2021-11-01 11:00:00,802.51,806.3,802.24,805.66,16638.0,769.0454,772.6774,768.7867,772.0641,16638.0
2021-11-01 11:30:00,805.59,806.64,804.34,806.13,13673.0,771.997,773.0032,770.7991,772.5145,13673.0
2021-11-01 12:00:00,806.05,807.24,805.61,806.0,12493.0,772.4378,773.5782,772.0162,772.3899,12493.0
2021-11-01 12:30:00,807.24,808.0,805.76,807.12,12074.0,773.5782,774.3065,772.1599,773.4632,12074.0
2021-11-01 13:00:00,807.32,807.59,805.18,805.54,9029.0,773.6549,773.9136,771.6041,771.9491,9029.0
2021-11-01 13:30:00,805.89,807.74,805.88,806.9,8889.0,772.2845,774.0573,772.2749,773.2524,8889.0
2021-11-01 14:00:00,807.27,807.27,803.14,804.06,12675.0,773.6069,773.6069,769.6492,770.5308,12675.0
2021-11-01 14:30:00,804.32,806.32,804.16,805.59,10605.0,770.78,772.6966,770.6266,771.997,10605.0
2021-11-01 15:00:00,805.39,805.43,804.08,804.28,13141.0,771.8053,771.8437,770.55,770.7416,13141.0
2021-11-01 15:30:00,804.42,807.44,804.33,807.42,43763.0,770.8758,773.7699,770.7895,773.7507,43763.0
2021-11-02 09:30:00,812.32,816.96,811.42,816.26,41649.0,780.4535,784.9115,779.5889,784.239,41649.0
2021-11-02 10:00:00,816.24,817.0,812.04,816.0,27410.0,784.2198,784.95,780.1845,783.9892,27410.0
2021-11-02 10:30:00,816.36,817.35,815.31,816.79,18396.0,784.3351,785.2862,783.3263,784.7482,18396.0
2021-11-02 11:00:00,817.29,817.69,815.76,816.19,16228.0,785.2286,785.6129,783.7586,784.1717,16228.0
2021-11-02 11:30:00,816.33,817.0,815.2,815.91,14846.0,784.3062,784.95,783.2206,783.9027,14846.0
2021-11-02 12:00:00,816.01,816.72,814.38,816.72,14061.0,783.9988,784.6809,782.4327,784.6809,14061.0
2021-11-02 12:30:00,815.95,816.72,815.15,815.85,8011.0,783.9411,784.6809,783.1725,783.8451,8011.0
2021-11-02 13:00:00,815.88,816.25,813.11,813.19,6234.0,783.8739,784.2294,781.2126,781.2894,6234.0
2021-11-02 13:30:00,813.01,815.13,812.96,814.2,4349.0,781.1165,783.1533,781.0684,782.2598,4349.0
2021-11-02 14:00:00,814.34,814.34,813.26,813.26,2220.0,782.3943,782.3943,781.3567,781.3567,2220.0
2021-11-02 14:30:00,813.5,814.69,812.87,814.4,7646.0,781.5873,782.7306,780.982,782.452,7646.0
2021-11-02 15:00:00,814.8,815.1,812.75,813.76,8300.0,782.8363,783.1245,780.8667,781.8371,8300.0
2021-11-02 15:30:00,813.63,814.06,811.29,812.02,49661.0,781.7122,782.1253,779.464,780.1653,49661.0
2021-11-03 09:30:00,818.4,818.89,812.48,812.54,42365.0,786.295,786.7658,780.6073,780.6649,42365.0
2021-11-03 10:00:00,812.42,812.88,810.71,810.88,13795.0,780.5496,780.9916,778.9067,779.07,13795.0
2021-11-03 10:30:00,811.2,814.48,810.48,814.29,11900.0,779.3775,782.5288,778.6857,782.3463,11900.0
2021-11-03 11:00:00,814.49,816.36,813.42,816.36,5949.0,782.5384,784.3351,781.5104,784.3351,5949.0
2021-11-03 11:30:00,815.9,817.29,815.04,817.22,4980.0,783.8931,785.2286,783.0668,785.1613,4980.0
2021-11-03 12:00:00,816.97,818.0,816.58,817.2,6288.0,784.9211,785.9107,784.5464,785.1421,6288.0
2021-11-03 12:30:00,817.05,820.96,817.05,820.96,22672.0,784.998,788.7546,784.998,788.7546,22672.0
2021-11-03 13:00:00,820.52,821.9,820.18,821.9,4032.0,788.3319,789.6577,788.0052,789.6577,4032.0
2021-11-03 13:30:00,821.9,822.88,821.1,821.98,10037.0,789.6577,790.5993,788.8891,789.7346,10037.0
2021-11-03 14:00:00,821.71,826.36,821.32,823.82,15775.0,789.4752,793.9428,789.1005,791.5024,15775.0
2021-11-03 14:30:00,824.38,829.63,822.52,829.12,17565.0,792.0404,797.0845,790.2534,796.5945,17565.0
2021-11-03 15:00:00,828.78,831.59,828.43,829.92,21536.0,796.2678,798.9676,795.9316,797.3631,21536.0
2021-11-03 15:30:00,830.17,831.03,827.81,830.02,51730.0,797.6033,798.4296,795.3359,797.4592,51730.0
2021-11-04 09:30:00,831.64,836.14,829.6,836.13,47945.0,799.0156,803.3391,797.0557,803.3295,47945.0
2021-11-04 10:00:00,836.32,842.16,835.12,842.16,35349.0,803.5121,809.123,802.3591,809.123,35349.0
2021-11-04 10:30:00,842.15,844.0,838.49,841.34,35673.0,809.1133,810.8908,805.5969,808.3351,35673.0
2021-11-04 11:00:00,841.11,842.39,837.36,837.36,25825.0,808.1141,809.3439,804.5113,804.5113,25825.0
2021-11-04 11:30:00,837.04,839.65,836.0,839.53,19051.0,804.2038,806.7114,803.2046,806.5961,19051.0
2021-11-04 12:00:00,839.68,840.06,837.72,837.72,24238.0,806.7402,807.1053,804.8571,804.8571,24238.0
2021-11-04 12:30:00,837.57,846.62,836.15,846.62,89796.0,804.713,813.408,803.3487,813.408,89796.0
2021-11-04 13:00:00,846.05,850.5,844.97,845.8,53532.0,812.8604,817.1358,811.8227,812.6202,53532.0
2021-11-04 13:30:00,845.07,848.54,844.2,847.36,24354.0,811.9188,815.2527,811.0829,814.119,24354.0
2021-11-04 14:00:00,847.4,851.17,846.4,850.99,21972.0,814.1574,817.7795,813.1966,817.6066,21972.0
2021-11-04 14:30:00,851.7,853.15,849.98,849.98,24875.0,818.2887,819.6818,816.6362,816.6362,24875.0
2021-11-04 15:00:00,849.26,851.18,847.72,850.52,19172.0,815.9444,817.7891,814.4648,817.155,19172.0
2021-11-04 15:30:00,850.77,851.39,848.04,850.25,94291.0,817.3952,817.9909,814.7723,816.8956,94291.0
2021-11-05 09:30:00,852.23,854.64,846.4,849.9,68254.0,818.7979,821.1134,813.1966,816.5593,68254.0
2021-11-05 10:00:00,849.92,851.84,848.0,850.05,32360.0,816.5785,818.4232,814.7339,816.7034,32360.0
2021-11-05 10:30:00,849.9,852.72,848.0,852.39,22302.0,816.5593,819.2687,814.7339,818.9516,22302.0
2021-11-05 11:00:00,852.39,853.93,850.18,852.77,22430.0,818.9516,820.4312,816.8283,819.3167,22430.0
2021-11-05 11:30:00,852.64,853.94,851.54,853.94,13582.0,819.1918,820.4408,818.135,820.4408,13582.0
2021-11-05 12:00:00,853.69,854.16,850.26,850.31,9108.0,820.2006,820.6522,816.9052,816.9532,9108.0
2021-11-05 12:30:00,850.5,852.29,846.79,847.06,28653.0,817.1358,818.8556,813.5713,813.8307,28653.0
2021-11-05 13:00:00,847.43,848.93,841.63,841.63,19567.0,814.1862,815.6274,808.6137,808.6137,19567.0
2021-11-05 13:30:00,841.8,849.28,841.7,849.28,8624.0,808.7771,815.9636,808.681,815.9636,8624.0
2021-11-05 14:00:00,848.91,851.29,846.34,847.85,14516.0,815.6082,817.8948,813.139,814.5897,14516.0
2021-11-05 14:30:00,848.15,850.2,847.44,849.07,10925.0,814.878,816.8476,814.1958,815.7619,10925.0
2021-11-05 15:00:00,847.75,848.34,846.19,847.89,10698.0,814.4937,815.0605,812.9949,814.6282,10698.0
2021-11-05 15:30:00,847.83,849.89,844.47,847.92,56247.0,814.5705,816.5497,811.3423,814.657,56247.0
2021-11-08 09:30:00,855.51,856.73,851.04,851.93,68772.0,821.9493,823.1214,817.6546,818.5097,68772.0
2021-11-08 10:00:00,851.33,856.95,850.73,856.19,18272.0,817.9332,823.3328,817.3568,822.6026,18272.0
2021-11-08 10:30:00,855.63,856.14,852.0,853.16,39462.0,822.0645,822.5545,818.5769,819.6914,39462.0
2021-11-08 11:00:00,852.97,854.24,849.5,851.99,99329.0,819.5089,820.7291,816.175,818.5673,99329.0
2021-11-08 11:30:00,851.56,853.07,850.85,852.96,26995.0,818.1542,819.605,817.4721,819.4993,26995.0
2021-11-08 12:00:00,853.25,854.0,852.21,852.31,11029.0,819.7779,820.4985,818.7787,818.8748,11029.0
2021-11-08 12:30:00,851.85,851.85,848.88,851.12,7544.0,818.4328,818.4328,815.5793,817.7315,7544.0
2021-11-08 13:00:00,850.5,854.0,849.67,853.18,6554.0,817.1358,820.4985,816.3383,819.7107,6554.0
2021-11-08 13:30:00,852.96,854.0,852.1,853.62,10162.0,819.4993,820.4985,818.673,820.1334,10162.0
2021-11-08 14:00:00,853.68,855.38,853.04,853.35,6075.0,820.191,821.8243,819.5761,819.874,6075.0
2021-11-08 14:30:00,853.75,854.32,853.69,854.15,2346.0,820.2583,820.8059,820.2006,820.6426,2346.0
2021-11-08 15:00:00,854.19,854.4,851.74,851.75,12022.0,820.681,820.8828,818.3271,818.3368,12022.0
2021-11-08 15:30:00,851.99,852.5,848.0,849.95,38014.0,818.5673,819.0573,814.7339,816.6074,38014.0
2021-11-09 09:30:00,852.01,855.46,845.28,845.28,65079.0,818.5866,821.9012,812.1206,812.1206,65079.0
2021-11-09 10:00:00,846.47,848.16,842.0,847.68,35749.0,813.2639,814.8876,808.9692,814.4264,35749.0
2021-11-09 10:30:00,846.81,849.86,846.56,847.63,17247.0,813.5905,816.5209,813.3503,814.3784,17247.0
2021-11-09 11:00:00,847.67,848.88,845.19,846.96,25001.0,814.4168,815.5793,812.0341,813.7347,25001.0
2021-11-09 11:30:00,846.84,849.42,845.99,847.25,14280.0,813.6194,816.0982,812.8027,814.0133,14280.0
2021-11-09 12:00:00,846.53,847.19,844.76,845.3,12063.0,813.3215,813.9556,811.621,812.1398,12063.0
2021-11-09 12:30:00,844.87,848.47,844.5,848.09,12671.0,811.7266,815.1854,811.3712,814.8203,12671.0
2021-11-09 13:00:00,848.28,850.33,846.0,846.0,8868.0,815.0029,816.9725,812.8123,812.8123,8868.0
2021-11-09 13:30:00,847.09,847.94,843.0,844.68,12004.0,813.8596,814.6762,809.93,811.5441,12004.0
2021-11-09 14:00:00,845.7,846.04,843.0,845.0,23769.0,812.5241,812.8507,809.93,811.8515,23769.0
2021-11-09 14:30:00,845.13,845.16,843.62,844.71,20451.0,811.9764,812.0053,810.5257,811.5729,20451.0
2021-11-09 15:00:00,844.7,847.76,844.18,847.63,27107.0,811.5633,814.5033,811.0637,814.3784,27107.0
2021-11-09 15:30:00,847.56,851.0,846.7,850.05,46760.0,814.3111,817.6162,813.4849,816.7034,46760.0
2021-11-10 09:30:00,829.36,835.0,824.22,834.3,109177.0,796.8251,802.2438,791.8867,801.5713,109177.0
2021-11-10 10:00:00,834.29,835.44,832.46,833.63,23868.0,801.5617,802.6666,799.8035,800.9276,23868.0
2021-11-10 10:30:00,833.64,833.78,827.97,828.24,20086.0,800.9372,801.0717,795.4896,795.749,20086.0
2021-11-10 11:00:00,828.48,829.51,827.44,828.01,9756.0,795.9796,796.9692,794.9804,795.528,9756.0
2021-11-10 11:30:00,827.88,830.41,827.29,829.61,11931.0,795.4031,797.8339,794.8363,797.0653,11931.0
2021-11-10 12:00:00,829.26,829.26,826.8,828.06,5734.0,796.729,796.729,794.3655,795.5761,5734.0
2021-11-10 12:30:00,827.45,829.12,826.15,828.75,5931.0,794.99,796.5945,793.741,796.239,5931.0
2021-11-10 13:00:00,828.34,828.35,822.97,824.3,12972.0,795.8451,795.8547,790.6858,791.9636,12972.0
2021-11-10 13:30:00,824.57,824.67,820.29,821.59,11461.0,792.223,792.3191,788.1109,789.3599,11461.0
2021-11-10 14:00:00,821.73,822.09,818.01,818.14,16653.0,789.4944,789.8403,785.9203,786.0452,16653.0
2021-11-10 14:30:00,817.48,819.67,815.11,817.07,19162.0,785.4111,787.5152,783.1341,785.0172,19162.0
2021-11-10 15:00:00,816.76,821.0,816.76,820.42,19888.0,784.7194,788.793,784.7194,788.2358,19888.0
2021-11-10 15:30:00,820.59,821.9,816.96,818.0,43203.0,788.3991,789.6577,784.9115,785.9107,43203.0
2021-11-11 09:30:00,833.27,836.32,829.2,835.6,40276.0,800.5817,803.5121,796.6714,802.8203,40276.0
2021-11-11 10:00:00,836.0,836.39,831.12,832.52,16509.0,803.2046,803.5793,798.516,799.8611,16509.0
2021-11-11 10:30:00,832.92,839.04,832.5,838.5,16923.0,800.2454,806.1254,799.8419,805.6065,16923.0
2021-11-11 11:00:00,838.66,838.66,835.0,835.24,19017.0,805.7603,805.7603,802.2438,802.4744,19017.0
2021-11-11 11:30:00,835.77,837.84,835.2,837.08,11133.0,802.9836,804.9724,802.436,804.2422,11133.0
2021-11-11 12:00:00,837.5,837.51,833.17,833.18,8989.0,804.6458,804.6554,800.4856,800.4952,8989.0
2021-11-11 12:30:00,833.57,835.75,833.56,834.46,8285.0,800.8699,802.9644,800.8603,801.725,8285.0
2021-11-11 13:00:00,834.91,836.06,834.47,835.5,4844.0,802.1574,803.2623,801.7346,802.7242,4844.0
2021-11-11 13:30:00,835.78,836.54,834.53,836.12,5611.0,802.9932,803.7234,801.7923,803.3199,5611.0
2021-11-11 14:00:00,836.36,837.69,836.36,837.2,7188.0,803.5505,804.8283,803.5505,804.3575,7188.0
2021-11-11 14:30:00,836.86,838.0,835.09,835.24,5444.0,804.0309,805.1261,802.3303,802.4744,5444.0
2021-11-11 15:00:00,835.29,835.29,832.16,833.98,8234.0,802.5225,802.5225,799.5152,801.2638,8234.0
2021-11-11 15:30:00,833.87,834.97,832.51,832.57,18166.0,801.1582,802.215,799.8515,799.9092,18166.0
2021-11-12 09:30:00,840.0,842.0,835.1,838.65,36049.0,807.0477,808.9692,802.3399,805.7506,36049.0
2021-11-12 10:00:00,839.14,842.62,839.14,839.65,13161.0,806.2214,809.5649,806.2214,806.7114,13161.0
2021-11-12 10:30:00,841.17,844.01,840.56,844.0,10174.0,808.1718,810.9004,807.5857,810.8908,10174.0
2021-11-12 11:00:00,843.68,845.68,843.05,845.46,22232.0,810.5833,812.5049,809.978,812.2935,22232.0
2021-11-12 11:30:00,845.42,852.03,845.24,851.83,26705.0,812.2551,818.6058,812.0821,818.4136,26705.0
2021-11-12 12:00:00,851.4,852.48,850.34,852.36,22124.0,818.0005,819.0381,816.9821,818.9228,22124.0
2021-11-12 12:30:00,852.32,854.19,852.1,853.56,20060.0,818.8844,820.681,818.673,820.0757,20060.0
2021-11-12 13:00:00,853.22,854.36,852.98,853.9,7524.0,819.7491,820.8444,819.5185,820.4024,7524.0
2021-11-12 13:30:00,854.19,855.0,852.67,853.28,6579.0,820.681,821.4593,819.2207,819.8067,6579.0
2021-11-12 14:00:00,853.17,854.29,851.61,853.4,14193.0,819.701,820.7771,818.2022,819.922,14193.0
2021-11-12 14:30:00,853.44,854.42,852.15,853.46,17991.0,819.9605,820.902,818.7211,819.9797,17991.0
2021-11-12 15:00:00,853.4,854.19,853.12,853.41,10452.0,819.922,820.681,819.653,819.9316,10452.0
2021-11-12 15:30:00,853.6,853.6,850.74,851.29,39261.0,820.1142,820.1142,817.3664,817.8948,39261.0
2021-11-15 09:30:00,855.0,861.6,853.47,856.56,84845.0,821.4593,827.8003,819.9893,822.9581,84845.0
2021-11-15 10:00:00,856.43,857.68,854.05,854.16,21695.0,822.8332,824.0341,820.5465,820.6522,21695.0
2021-11-15 10:30:00,854.56,857.06,852.99,856.87,10932.0,821.0365,823.4384,819.5281,823.2559,10932.0
2021-11-15 11:00:00,857.29,858.96,857.27,857.61,18486.0,823.6594,825.2639,823.6402,823.9669,18486.0
2021-11-15 11:30:00,857.5,860.8,854.39,858.34,22885.0,823.8612,827.0317,820.8732,824.6682,22885.0
2021-11-15 12:00:00,858.42,858.44,854.69,856.15,12234.0,824.7451,824.7643,821.1614,822.5641,12234.0
2021-11-15 12:30:00,855.87,858.58,855.87,856.52,10275.0,822.2951,824.8988,822.2951,822.9196,10275.0
2021-11-15 13:00:00,857.28,858.1,856.31,857.32,7405.0,823.6498,824.4376,822.7179,823.6882,7405.0
2021-11-15 13:30:00,858.08,858.08,855.51,857.33,16476.0,824.4184,824.4184,821.9493,823.6979,16476.0
2021-11-15 14:00:00,857.3,858.68,856.9,857.66,16924.0,823.669,824.9949,823.2847,824.0149,16924.0
2021-11-15 14:30:00,857.55,860.75,856.98,859.93,15660.0,823.9092,826.9837,823.3616,826.1959,15660.0
2021-11-15 15:00:00,860.64,861.2,858.68,860.07,11379.0,826.878,827.416,824.9949,826.3304,11379.0
2021-11-15 15:30:00,860.28,860.6,856.04,856.7,42112.0,826.5321,826.8396,822.4585,823.0926,42112.0
2021-11-16 09:30:00,851.36,855.97,847.23,848.41,68326.0,817.9621,822.3912,813.9941,815.1278,68326.0
2021-11-16 10:00:00,848.87,852.55,847.6,848.31,53752.0,815.5697,819.1054,814.3496,815.0317,53752.0
2021-11-16 10:30:00,848.0,851.9,847.82,851.6,22879.0,814.7339,818.4809,814.5609,818.1926,22879.0
2021-11-16 11:00:00,852.19,856.79,851.84,854.52,54858.0,818.7595,823.179,818.4232,820.9981,54858.0
2021-11-16 11:30:00,854.62,857.91,854.62,855.62,20175.0,821.0942,824.2551,821.0942,822.0549,20175.0
2021-11-16 12:00:00,855.33,855.74,853.78,855.37,9047.0,821.7763,822.1702,820.2871,821.8147,9047.0
2021-11-16 12:30:00,855.18,858.62,854.53,857.48,13382.0,821.6322,824.9372,821.0077,823.842,13382.0
2021-11-16 13:00:00,857.5,858.69,857.03,858.14,12079.0,823.8612,825.0045,823.4096,824.4761,12079.0
2021-11-16 13:30:00,857.76,860.68,857.7,860.44,9005.0,824.111,826.9164,824.0533,826.6859,9005.0
2021-11-16 14:00:00,859.92,860.66,858.21,860.01,10393.0,826.1863,826.8972,824.5433,826.2727,10393.0
2021-11-16 14:30:00,860.01,861.35,859.19,861.18,22920.0,826.2727,827.5602,825.4849,827.3968,22920.0
2021-11-16 15:00:00,860.99,861.67,860.05,861.06,11238.0,827.2143,827.8676,826.3112,827.2815,11238.0
2021-11-16 15:30:00,860.9,862.61,860.06,860.3,43814.0,827.1278,828.7707,826.3208,826.5513,43814.0
2021-11-17 09:30:00,859.2,862.72,857.6,859.52,58250.0,825.4945,828.8764,823.9573,825.8019,58250.0
2021-11-17 10:00:00,860.0,865.65,860.0,864.16,42520.0,826.2631,831.6915,826.2631,830.2599,42520.0
2021-11-17 10:30:00,864.56,865.2,863.55,863.87,17805.0,830.6442,831.2591,829.6738,829.9813,17805.0
2021-11-17 11:00:00,864.32,866.32,863.72,866.2,19464.0,830.4136,832.3352,829.8372,832.2199,19464.0
2021-11-17 11:30:00,866.06,867.22,865.0,867.0,15918.0,832.0854,833.1999,831.067,832.9885,15918.0
2021-11-17 12:00:00,868.0,868.0,860.5,860.5,13788.0,833.9493,833.9493,826.7435,826.7435,13788.0
2021-11-17 12:30:00,860.54,863.23,859.33,859.99,7528.0,826.7819,829.3664,825.6194,826.2535,7528.0
2021-11-17 13:00:00,860.14,861.92,858.53,861.39,6956.0,826.3976,828.1078,824.8508,827.5986,6956.0
2021-11-17 13:30:00,861.43,861.52,859.5,861.08,5917.0,827.637,827.7235,825.7827,827.3007,5917.0
2021-11-17 14:00:00,860.44,860.84,859.25,859.36,6214.0,826.6859,827.0702,825.5425,825.6482,6214.0
2021-11-17 14:30:00,859.85,861.0,858.83,861.0,6654.0,826.119,827.2239,825.139,827.2239,6654.0
2021-11-17 15:00:00,861.14,861.38,858.7,860.0,13518.0,827.3584,827.589,825.0141,826.2631,13518.0
2021-11-17 15:30:00,860.04,861.91,859.4,860.19,36344.0,826.3015,828.0982,825.6866,826.4457,36344.0
2021-11-18 09:30:00,877.42,881.12,873.43,880.49,173765.0,842.9997,846.5546,839.1663,845.9493,173765.0
2021-11-18 10:00:00,880.13,880.4,871.12,871.15,57655.0,845.6034,845.8628,836.9469,836.9757,57655.0
2021-11-18 10:30:00,871.36,874.06,870.56,874.06,40585.0,837.1775,839.7716,836.4089,839.7716,40585.0
2021-11-18 11:00:00,873.92,876.56,871.82,874.96,14475.0,839.637,842.1735,837.6194,840.6362,14475.0
2021-11-18 11:30:00,874.84,877.9,873.4,876.66,26198.0,840.521,843.4609,839.1374,842.2696,26198.0
2021-11-18 12:00:00,876.68,877.07,874.14,876.29,26393.0,842.2888,842.6635,839.8484,841.9141,26393.0
2021-11-18 12:30:00,876.05,877.26,874.37,875.52,11277.0,841.6835,842.846,840.0694,841.1743,11277.0
2021-11-18 13:00:00,875.7,878.24,875.14,875.96,15656.0,841.3472,843.7876,840.8092,841.597,15656.0
2021-11-18 13:30:00,876.25,877.0,875.01,875.92,8610.0,841.8756,842.5962,840.6843,841.5586,8610.0
2021-11-18 14:00:00,875.44,876.1,873.35,874.62,12520.0,841.0974,841.7315,839.0894,840.3096,12520.0
2021-11-18 14:30:00,874.19,876.79,873.09,876.09,9173.0,839.8965,842.3945,838.8396,841.7219,9173.0
2021-11-18 15:00:00,876.05,877.7,875.64,876.79,17477.0,841.6835,843.2688,841.2896,842.3945,17477.0
2021-11-18 15:30:00,876.75,879.19,875.17,878.44,38827.0,842.356,844.7003,840.838,843.9797,38827.0
2021-11-19 09:30:00,866.85,867.55,854.47,861.35,122812.0,832.8444,833.5169,820.95,827.5602,122812.0
2021-11-19 10:00:00,861.15,862.0,855.3,855.3,37977.0,827.368,828.1847,821.7475,821.7475,37977.0
2021-11-19 10:30:00,856.03,860.03,855.49,859.76,31887.0,822.4489,826.2919,821.93,826.0325,31887.0
2021-11-19 11:00:00,859.89,864.37,859.05,863.98,26147.0,826.1574,830.4617,825.3504,830.087,26147.0
2021-11-19 11:30:00,864.29,864.46,860.0,864.24,35818.0,830.3848,830.5482,826.2631,830.3368,35818.0
2021-11-19 12:00:00,864.68,866.72,864.58,866.12,16210.0,830.7595,832.7195,830.6634,832.143,16210.0
2021-11-19 12:30:00,866.0,866.96,863.62,863.63,11990.0,832.0277,832.9501,829.7411,829.7507,11990.0
2021-11-19 13:00:00,862.76,864.06,859.89,859.89,9839.0,828.9148,830.1638,826.1574,826.1574,9839.0
2021-11-19 13:30:00,859.72,859.94,857.49,859.94,9723.0,825.9941,826.2055,823.8516,826.2055,9723.0
2021-11-19 14:00:00,859.33,860.64,858.55,858.55,8111.0,825.6194,826.878,824.87,824.87,8111.0
2021-11-19 14:30:00,859.0,860.25,858.15,858.15,9758.0,825.3023,826.5033,824.4857,824.4857,9758.0
2021-11-19 15:00:00,858.15,858.92,856.28,857.24,12568.0,824.4857,825.2255,822.689,823.6114,12568.0
2021-11-19 15:30:00,856.95,858.06,855.97,856.96,31684.0,823.3328,824.3992,822.3912,823.3424,31684.0
2021-11-22 09:30:00,854.8,859.66,849.62,856.76,76878.0,821.2671,825.9364,816.2903,823.1502,76878.0
2021-11-22 10:00:00,857.21,858.08,853.33,854.03,44637.0,823.5826,824.4184,819.8548,820.5273,44637.0
2021-11-22 10:30:00,854.99,855.36,849.0,850.25,31719.0,821.4496,821.8051,815.6946,816.8956,31719.0
2021-11-22 11:00:00,850.38,850.4,841.44,844.64,27893.0,817.0205,817.0397,808.4312,811.5057,27893.0
2021-11-22 11:30:00,844.33,845.0,832.25,836.05,40765.0,811.2078,811.8515,799.6017,803.2526,40765.0
2021-11-22 12:00:00,836.99,837.17,831.17,835.22,20143.0,804.1558,804.3287,798.5641,802.4552,20143.0
2021-11-22 12:30:00,834.62,838.83,834.62,837.37,18053.0,801.8787,805.9236,801.8787,804.5209,18053.0
2021-11-22 13:00:00,837.25,839.99,833.53,837.27,6733.0,804.4056,807.0381,800.8315,804.4248,6733.0
2021-11-22 13:30:00,837.19,838.93,834.6,835.53,9915.0,804.3479,806.0197,801.8595,802.753,9915.0
2021-11-22 14:00:00,835.11,838.72,835.11,838.49,11780.0,802.3495,805.8179,802.3495,805.5969,11780.0
2021-11-22 14:30:00,838.59,840.98,837.79,839.07,14645.0,805.693,807.9892,804.9244,806.1542,14645.0
2021-11-22 15:00:00,838.88,841.88,836.62,836.62,18801.0,805.9716,808.8539,803.8003,803.8003,18801.0
2021-11-22 15:30:00,836.61,836.73,824.72,825.78,76495.0,803.7907,803.906,792.3671,793.3855,76495.0
2021-11-23 09:30:00,811.66,819.36,807.07,815.96,132953.0,779.8194,787.2174,775.4095,783.9508,132953.0
2021-11-23 10:00:00,815.52,816.08,803.68,803.68,76026.0,783.528,784.066,772.1525,772.1525,76026.0
2021-11-23 10:30:00,803.5,805.28,793.12,794.22,73746.0,771.9795,773.6897,762.0067,763.0636,73746.0
2021-11-23 11:00:00,794.8,800.95,793.7,798.87,114248.0,763.6208,769.5296,762.564,767.5312,114248.0
2021-11-23 11:30:00,798.81,802.34,795.0,800.59,37677.0,767.4735,770.8651,763.813,769.1837,37677.0
2021-11-23 12:00:00,800.2,806.0,799.04,803.29,28021.0,768.809,774.3815,767.6945,771.7778,28021.0
2021-11-23 12:30:00,803.91,805.0,801.71,802.07,13603.0,772.3735,773.4207,770.2598,770.6056,13603.0
2021-11-23 13:00:00,801.99,803.71,799.45,801.53,12558.0,770.5288,772.1813,768.0884,770.0868,12558.0
2021-11-23 13:30:00,799.67,804.27,798.51,801.91,13816.0,768.2998,772.7193,767.1853,770.4519,13816.0
2021-11-23 14:00:00,801.92,803.2,799.02,800.73,9792.0,770.4615,771.6913,767.6753,769.3182,9792.0
2021-11-23 14:30:00,801.19,804.43,800.0,804.3,15525.0,769.7602,772.8731,768.6168,772.7482,15525.0
2021-11-23 15:00:00,803.79,807.11,803.18,804.13,24276.0,772.2582,775.4479,771.6721,772.5848,24276.0
2021-11-23 15:30:00,803.91,808.0,803.51,807.75,53163.0,772.3735,776.303,771.9892,776.0628,53163.0
2021-11-24 09:30:00,782.0,787.68,777.44,787.41,149710.0,751.323,756.7801,746.9419,756.5207,149710.0
2021-11-24 10:00:00,787.05,793.12,785.83,792.26,75937.0,756.1749,762.0067,755.0027,761.1805,75937.0
2021-11-24 10:30:00,792.2,796.16,792.01,794.39,55782.0,761.1228,764.9275,760.9403,763.2269,55782.0
2021-11-24 11:00:00,793.95,796.71,790.8,796.65,63561.0,762.8042,765.4559,759.7778,765.3983,63561.0
2021-11-24 11:30:00,796.8,799.14,794.11,796.95,40256.0,765.5424,767.7906,762.9579,765.6865,40256.0
2021-11-24 12:00:00,797.1,798.29,794.88,796.63,10239.0,765.8306,766.9739,763.6977,765.3791,10239.0
2021-11-24 12:30:00,796.13,798.93,795.41,798.53,8514.0,764.8987,767.5888,764.2069,767.2045,8514.0
2021-11-24 13:00:00,798.59,800.95,798.58,799.25,23419.0,767.2622,769.5296,767.2526,767.8963,23419.0
2021-11-24 13:30:00,799.0,799.36,797.41,797.5,7031.0,767.6561,768.002,766.1285,766.2149,7031.0
2021-11-24 14:00:00,798.07,798.6,795.5,795.85,14205.0,766.7626,767.2718,764.2934,764.6296,14205.0
2021-11-24 14:30:00,796.62,800.72,796.29,799.74,11854.0,765.3694,769.3086,765.0524,768.367,11854.0
2021-11-24 15:00:00,799.95,802.58,798.63,801.78,20157.0,768.5688,771.0956,767.3006,770.327,20157.0
2021-11-24 15:30:00,802.04,803.48,800.84,802.43,71962.0,770.5768,771.9603,769.4239,770.9515,71962.0
2021-11-26 09:30:00,786.96,795.92,786.24,791.46,75288.0,756.0884,764.6969,755.3966,760.4119,75288.0
2021-11-26 10:00:00,791.04,792.31,786.48,787.07,35023.0,760.0083,761.2285,755.6272,756.1941,35023.0
2021-11-26 10:30:00,786.94,789.29,785.6,788.23,24768.0,756.0692,758.327,754.7817,757.3086,24768.0
2021-11-26 11:00:00,787.68,787.84,780.0,781.19,26103.0,756.7801,756.9339,749.4014,750.5447,26103.0
2021-11-26 11:30:00,781.4,782.63,776.01,780.6,58597.0,750.7465,751.9283,745.568,749.9779,58597.0
2021-11-26 12:00:00,781.11,784.43,779.61,784.43,27441.0,750.4679,753.6576,749.0267,753.6576,27441.0
2021-11-26 12:30:00,784.45,786.89,779.48,782.02,60503.0,753.6769,756.0211,748.9018,751.3422,60503.0
2021-11-29 09:30:00,795.04,798.16,792.44,795.75,101178.0,763.8514,766.849,761.3534,764.5336,101178.0
2021-11-29 10:00:00,794.89,796.45,792.11,792.48,28774.0,763.7073,765.2061,761.0364,761.3919,28774.0
2021-11-29 10:30:00,792.53,793.75,789.99,793.28,53663.0,761.4399,762.612,758.9995,762.1605,53663.0
2021-11-29 11:00:00,793.0,796.79,792.71,794.79,39780.0,761.8915,765.5328,761.6128,763.6112,39780.0
2021-11-29 11:30:00,794.9,799.5,793.53,797.0,67322.0,763.7169,768.1365,762.4007,765.7345,67322.0
2021-11-29 12:00:00,797.24,800.5,796.78,799.6,31882.0,765.9651,769.0972,765.5232,768.2325,31882.0
2021-11-29 12:30:00,799.67,803.27,799.67,802.45,32181.0,768.2998,771.7586,768.2998,770.9707,32181.0
2021-11-29 13:00:00,802.4,805.02,802.23,804.11,23803.0,770.9227,773.4399,770.7594,772.5656,23803.0
2021-11-29 13:30:00,804.79,805.45,803.02,804.05,15364.0,773.2189,773.8531,771.5184,772.508,15364.0
2021-11-29 14:00:00,804.19,806.03,802.42,805.38,20339.0,772.6425,774.4103,770.9419,773.7858,20339.0
2021-11-29 14:30:00,805.63,808.45,803.78,808.45,28812.0,774.026,776.7354,772.2486,776.7354,28812.0
2021-11-29 15:00:00,808.01,811.96,806.73,811.13,28105.0,776.3126,780.1077,775.0828,779.3102,28105.0
2021-11-29 15:30:00,810.89,815.73,810.42,815.01,138815.0,779.0796,783.7298,778.6281,783.038,138815.0
2021-11-30 09:30:00,806.26,820.2,805.52,819.44,71141.0,774.6313,788.0244,773.9203,787.2942,71141.0
2021-11-30 10:00:00,818.88,821.35,813.91,816.35,43925.0,786.7562,789.1293,781.9812,784.3255,43925.0
2021-11-30 10:30:00,816.92,819.85,796.96,797.0,47815.0,784.8731,787.6882,765.6961,765.7345,47815.0
2021-11-30 11:00:00,796.1,805.04,792.98,800.01,38373.0,764.8698,773.4591,761.8722,768.6265,38373.0
2021-11-30 11:30:00,799.45,799.53,788.47,792.83,74299.0,768.0884,768.1653,757.5392,761.7281,74299.0
2021-11-30 12:00:00,792.67,792.67,787.14,790.94,22816.0,761.5744,761.5744,756.2613,759.9123,22816.0
2021-11-30 12:30:00,790.1,793.76,790.1,791.41,15525.0,759.1052,762.6216,759.1052,760.3638,15525.0
2021-11-30 13:00:00,791.97,793.44,790.12,793.08,13045.0,760.9019,762.3142,759.1244,761.9683,13045.0
2021-11-30 13:30:00,793.0,796.98,792.47,796.95,21088.0,761.8915,765.7153,761.3822,765.6865,21088.0
2021-11-30 14:00:00,796.84,798.2,795.34,795.99,14834.0,765.5808,766.8875,764.1397,764.7642,14834.0
2021-11-30 14:30:00,796.16,798.27,793.61,795.03,15499.0,764.9275,766.9547,762.4775,763.8418,15499.0
2021-11-30 15:00:00,795.37,796.75,793.38,793.57,16900.0,764.1685,765.4943,762.2565,762.4391,16900.0
2021-11-30 15:30:00,794.0,797.01,789.0,791.51,86171.0,762.8522,765.7441,758.0484,760.4599,86171.0
2021-12-01 09:30:00,812.88,818.4,810.11,818.28,82722.0,780.9916,786.295,778.3302,786.1797,82722.0
2021-12-01 10:00:00,818.33,827.75,818.07,822.96,81840.0,786.2278,795.2782,785.978,790.6762,81840.0
2021-12-01 10:30:00,823.04,828.61,822.96,827.2,29965.0,790.753,796.1045,790.6762,794.7498,29965.0
2021-12-01 11:00:00,827.52,830.94,825.88,827.75,39342.0,795.0573,798.3431,793.4816,795.2782,39342.0
2021-12-01 11:30:00,828.33,831.41,825.66,826.72,36338.0,795.8355,798.7947,793.2702,794.2887,36338.0
2021-12-01 12:00:00,826.95,832.37,826.95,830.68,25321.0,794.5096,799.717,794.5096,798.0933,25321.0
2021-12-01 12:30:00,830.99,832.68,826.72,826.72,23759.0,798.3911,800.0148,794.2887,794.2887,23759.0
2021-12-01 13:00:00,827.3,829.06,822.0,826.68,59191.0,794.8459,796.5369,789.7538,794.2502,59191.0
2021-12-01 13:30:00,826.2,828.44,820.66,827.52,29490.0,793.7891,795.9412,788.4664,795.0573,29490.0
2021-12-01 14:00:00,826.43,827.61,820.01,823.41,34357.0,794.01,795.1437,787.8419,791.1085,34357.0
2021-12-01 14:30:00,823.53,825.43,820.83,820.83,19646.0,791.2238,793.0493,788.6297,788.6297,19646.0
2021-12-01 15:00:00,821.97,821.97,808.73,810.15,67580.0,789.725,789.725,777.0044,778.3687,67580.0
2021-12-01 15:30:00,810.04,815.96,802.44,803.91,68080.0,778.263,783.9508,770.9611,772.3735,68080.0
2021-12-02 09:30:00,784.48,795.36,782.81,794.64,80962.0,753.7057,764.1589,752.1012,763.4671,80962.0
2021-12-02 10:00:00,793.8,796.45,782.81,786.8,57623.0,762.6601,765.2061,752.1012,755.9347,57623.0
2021-12-02 10:30:00,787.44,787.44,778.32,784.96,48414.0,756.5496,756.5496,747.7873,754.1669,48414.0
2021-12-02 11:00:00,784.64,789.16,782.96,787.15,37683.0,753.8594,758.2021,752.2453,756.2709,37683.0
2021-12-02 11:30:00,787.29,787.29,781.88,786.13,34623.0,756.4054,756.4054,751.2077,755.291,34623.0
2021-12-02 12:00:00,786.41,792.34,785.4,791.55,8439.0,755.56,761.2573,754.5896,760.4983,8439.0
2021-12-02 12:30:00,790.86,790.86,787.0,788.28,9774.0,759.8354,759.8354,756.1268,757.3566,9774.0
2021-12-02 13:00:00,787.36,789.19,784.85,785.72,9887.0,756.4727,758.2309,754.0612,754.897,9887.0
2021-12-02 13:30:00,785.76,789.15,785.22,787.78,12752.0,754.9355,758.1925,754.4167,756.8762,12752.0
2021-12-02 14:00:00,787.56,789.44,785.98,788.44,12299.0,756.6649,758.4711,755.1468,757.5103,12299.0
2021-12-02 14:30:00,787.5,791.06,787.25,788.32,11267.0,756.6072,760.0276,756.367,757.395,11267.0
2021-12-02 15:00:00,789.74,792.68,789.0,789.85,23636.0,758.7593,761.584,758.0484,758.865,23636.0
2021-12-02 15:30:00,789.85,795.0,787.32,788.82,67488.0,758.865,763.813,756.4343,757.8754,67488.0
2021-12-03 09:30:00,785.51,790.74,771.52,774.51,115420.0,754.6953,759.7201,741.2541,744.1268,115420.0
2021-12-03 10:00:00,774.15,775.6,770.4,772.96,57652.0,743.7809,745.174,740.178,742.6376,57652.0
2021-12-03 10:30:00,772.48,772.99,762.16,763.52,82379.0,742.1764,742.6664,732.2613,733.5679,82379.0
2021-12-03 11:00:00,763.72,768.48,759.84,768.0,44962.0,733.7601,738.3333,730.0323,737.8722,44962.0
2021-12-03 11:30:00,767.42,770.18,760.79,761.15,42249.0,737.3149,739.9667,730.945,731.2909,42249.0
2021-12-03 12:00:00,761.6,764.36,759.97,763.41,32706.0,731.7232,734.375,730.1572,733.4622,32706.0
2021-12-03 12:30:00,762.75,767.14,760.9,765.01,48824.0,732.8281,737.0459,731.0507,734.9995,48824.0
2021-12-03 13:00:00,763.54,768.0,763.02,765.78,16224.0,733.5871,737.8722,733.0875,735.7393,16224.0
2021-12-03 13:30:00,766.05,766.25,761.5,762.43,7265.0,735.9987,736.1908,731.6272,732.5207,7265.0
2021-12-03 14:00:00,761.96,766.48,761.47,765.8,13095.0,732.0691,736.4118,731.5983,735.7585,13095.0
2021-12-03 14:30:00,765.4,766.51,763.83,765.54,8800.0,735.3742,736.4406,733.8658,735.5087,8800.0
2021-12-03 15:00:00,764.49,768.15,762.54,766.28,13157.0,734.4999,738.0163,732.6264,736.2196,13157.0
2021-12-03 15:30:00,766.99,772.06,763.88,772.06,47580.0,736.9018,741.7729,733.9138,741.7729,47580.0
2021-12-06 09:30:00,758.72,759.68,745.77,747.88,103186.0,728.9562,729.8786,716.5142,718.5415,103186.0
2021-12-06 10:00:00,748.29,752.72,741.4,752.67,76456.0,718.9354,723.1916,712.3157,723.1436,76456.0
2021-12-06 10:30:00,752.73,753.9,743.45,747.87,73278.0,723.2012,724.3253,714.2852,718.5319,73278.0
2021-12-06 11:00:00,748.13,748.49,744.16,746.39,30671.0,718.7817,719.1275,714.9674,717.1099,30671.0
2021-12-06 11:30:00,746.11,750.58,744.9,748.18,29727.0,716.8409,721.1355,715.6784,718.8297,29727.0
2021-12-06 12:00:00,748.0,752.62,745.83,750.0,19602.0,718.6568,723.0955,716.5719,720.5783,19602.0
2021-12-06 12:30:00,750.14,753.61,748.75,753.26,12847.0,720.7128,724.0467,719.3773,723.7104,12847.0
2021-12-06 13:00:00,752.03,758.41,751.68,757.43,15160.0,722.5287,728.6584,722.1924,727.7168,15160.0
2021-12-06 13:30:00,757.85,760.88,757.38,759.82,22984.0,728.1203,731.0315,727.6688,730.0131,22984.0
2021-12-06 14:00:00,760.11,761.4,755.75,756.28,28966.0,730.2917,731.5311,726.1027,726.6119,28966.0
2021-12-06 14:30:00,756.14,757.46,754.17,755.65,56572.0,726.4774,727.7456,724.5847,726.0067,56572.0
2021-12-06 15:00:00,756.24,758.33,754.87,756.13,24812.0,726.5735,728.5815,725.2573,726.4678,24812.0
2021-12-06 15:30:00,756.13,758.25,754.76,755.87,68915.0,726.4678,728.5047,725.1516,726.218,68915.0
2021-12-07 09:30:00,787.42,792.5,783.72,792.04,111996.0,756.5303,761.4111,752.9755,760.9691,111996.0
2021-12-07 10:00:00,792.21,796.9,789.01,796.41,50259.0,761.1324,765.6385,758.058,765.1677,50259.0
2021-12-07 10:30:00,795.78,803.44,795.78,800.88,29170.0,764.5624,771.9219,764.5624,769.4623,29170.0
2021-12-07 11:00:00,801.29,804.4,801.29,802.96,30073.0,769.8562,772.8442,769.8562,771.4607,30073.0
2021-12-07 11:30:00,802.78,806.5,801.9,805.15,52409.0,771.2878,774.8619,770.4423,773.5648,52409.0
2021-12-07 12:00:00,805.03,808.39,804.58,807.66,13253.0,773.4495,776.6777,773.0172,775.9764,13253.0
2021-12-07 12:30:00,808.19,809.32,806.53,809.32,9367.0,776.4856,777.5712,774.8907,777.5712,9367.0
2021-12-07 13:00:00,808.96,808.97,806.11,807.98,10002.0,777.2254,777.235,774.4872,776.2838,10002.0
2021-12-07 13:30:00,808.08,809.4,807.37,808.85,9303.0,776.3799,777.6481,775.6977,777.1197,9303.0
2021-12-07 14:00:00,809.03,809.34,806.4,807.58,8602.0,777.2926,777.5905,774.7658,775.8995,8602.0
2021-12-07 14:30:00,807.52,807.53,805.38,806.05,12774.0,775.8418,775.8515,773.7858,774.4295,12774.0
2021-12-07 15:00:00,805.92,805.94,802.7,802.83,23056.0,774.3046,774.3238,771.2109,771.3358,23056.0
2021-12-07 15:30:00,802.57,806.78,800.75,806.74,59710.0,771.086,775.1309,769.3374,775.0924,59710.0
2021-12-08 09:30:00,803.6,803.6,796.19,797.6,72955.0,772.0756,772.0756,764.9563,766.311,72955.0
2021-12-08 10:00:00,797.59,800.05,796.4,797.01,19880.0,766.3014,768.6649,765.1581,765.7441,19880.0
2021-12-08 10:30:00,796.7,799.4,796.7,798.07,20264.0,765.4463,768.0404,765.4463,766.7626,20264.0
2021-12-08 11:00:00,798.89,802.07,797.86,799.61,23609.0,767.5504,770.6056,766.5608,768.2421,23609.0
2021-12-08 11:30:00,799.56,801.26,798.79,799.67,26658.0,768.1941,769.8274,767.4543,768.2998,26658.0
2021-12-08 12:00:00,799.8,799.8,797.81,798.89,9022.0,768.4247,768.4247,766.5128,767.5504,9022.0
2021-12-08 12:30:00,798.74,800.0,798.38,799.32,7273.0,767.4063,768.6168,767.0604,767.9635,7273.0
2021-12-08 13:00:00,798.99,800.31,798.37,799.87,9841.0,767.6465,768.9147,767.0508,768.4919,9841.0
2021-12-08 13:30:00,800.03,800.24,798.43,798.6,10067.0,768.6457,768.8474,767.1084,767.2718,10067.0
2021-12-08 14:00:00,798.87,799.7,797.9,798.8,5261.0,767.5312,768.3286,766.5992,767.4639,5261.0
2021-12-08 14:30:00,799.11,803.34,798.4,803.27,9066.0,767.7618,771.8258,767.0796,771.7586,9066.0
2021-12-08 15:00:00,803.25,805.0,802.2,804.54,10234.0,771.7394,773.4207,770.7305,772.9787,10234.0
2021-12-08 15:30:00,804.28,804.96,801.85,804.05,36078.0,772.7289,773.3823,770.3943,772.508,36078.0
2021-12-09 09:30:00,786.16,790.01,783.72,784.58,66085.0,755.3198,759.0187,752.9755,753.8018,66085.0
2021-12-09 10:00:00,784.21,785.76,781.51,781.51,30986.0,753.4463,754.9355,750.8522,750.8522,30986.0
2021-12-09 10:30:00,781.62,782.56,779.05,780.26,28210.0,750.9579,751.861,748.4887,749.6512,28210.0
2021-12-09 11:00:00,779.82,783.64,779.6,781.84,21416.0,749.2285,752.8986,749.0171,751.1692,21416.0
2021-12-09 11:30:00,781.51,782.35,777.01,778.3,27005.0,750.8522,751.6592,746.5287,747.7681,27005.0
2021-12-09 12:00:00,777.74,777.74,775.21,775.21,15260.0,747.2301,747.2301,744.7993,744.7993,15260.0
2021-12-09 12:30:00,775.23,779.9,775.2,778.96,7475.0,744.8185,749.3054,744.7897,748.4022,7475.0
2021-12-09 13:00:00,778.36,779.33,775.7,776.21,5621.0,747.8258,748.7577,745.2701,745.7601,5621.0
2021-12-09 13:30:00,776.64,777.57,773.88,776.95,16460.0,746.1732,747.0668,743.5215,746.4711,16460.0
2021-12-09 14:00:00,777.2,778.0,774.86,776.4,9089.0,746.7113,747.4799,744.4631,745.9427,9089.0
2021-12-09 14:30:00,776.06,776.27,773.61,774.38,10214.0,745.616,745.8178,743.2621,744.0019,10214.0
2021-12-09 15:00:00,774.59,776.05,772.36,774.24,15320.0,744.2037,745.6064,742.0611,743.8674,15320.0
2021-12-09 15:30:00,774.38,776.29,772.56,772.6,43142.0,744.0019,745.837,742.2533,742.2917,43142.0
2021-12-10 09:30:00,777.28,782.0,772.48,774.0,63577.0,746.7881,751.323,742.1764,743.6368,63577.0
2021-12-10 10:00:00,774.32,783.65,774.31,780.7,33196.0,743.9442,752.9082,743.9346,750.074,33196.0
2021-12-10 10:30:00,780.87,780.87,773.2,774.75,22885.0,750.2373,750.2373,742.8682,744.3574,22885.0
2021-12-10 11:00:00,774.75,776.13,772.69,776.13,14553.0,744.3574,745.6832,742.3782,745.6832,14553.0
2021-12-10 11:30:00,776.23,780.24,774.94,779.13,16193.0,745.7793,749.632,744.5399,748.5656,16193.0
2021-12-10 12:00:00,779.13,780.49,777.64,779.05,4150.0,748.5656,749.8722,747.134,748.4887,4150.0
2021-12-10 12:30:00,779.18,780.38,777.09,779.98,4296.0,748.6136,749.7665,746.6056,749.3822,4296.0
2021-12-10 13:00:00,779.42,780.72,778.61,779.4,5567.0,748.8442,750.0932,748.066,748.825,5567.0
2021-12-10 13:30:00,780.07,780.07,778.01,778.83,7084.0,749.4687,749.4687,747.4895,748.2773,7084.0
2021-12-10 14:00:00,779.04,780.0,777.26,777.99,9775.0,748.4791,749.4014,746.7689,747.4703,9775.0
2021-12-10 14:30:00,778.25,778.79,775.56,776.72,9508.0,747.7201,748.2389,745.1356,746.2501,9508.0
2021-12-10 15:00:00,776.87,780.63,775.96,780.39,14548.0,746.3942,750.0067,745.5199,749.7761,14548.0
2021-12-10 15:30:00,780.26,782.18,779.41,781.84,43208.0,749.6512,751.4959,748.8346,751.1692,43208.0
2021-12-13 09:30:00,780.57,781.63,776.32,779.82,46999.0,749.9491,750.9675,745.8658,749.2285,46999.0
2021-12-13 10:00:00,780.52,780.72,770.0,770.46,24371.0,749.901,750.0932,739.7937,740.2357,24371.0
2021-12-13 10:30:00,769.87,772.21,768.56,770.75,13976.0,739.6688,741.917,738.4102,740.5143,13976.0
2021-12-13 11:00:00,770.54,770.54,765.88,767.0,20219.0,740.3125,740.3125,735.8353,736.9114,20219.0
2021-12-13 11:30:00,767.04,768.0,765.0,766.95,25788.0,736.9498,737.8722,734.9899,736.8634,25788.0
2021-12-13 12:00:00,766.5,769.07,766.49,768.09,8264.0,736.431,738.9002,736.4214,737.9586,8264.0
2021-12-13 12:30:00,768.28,769.6,767.63,768.5,6124.0,738.1412,739.4094,737.5167,738.3526,6124.0
2021-12-13 13:00:00,768.16,770.0,767.51,769.89,5725.0,738.0259,739.7937,737.4014,739.688,5725.0
2021-12-13 13:30:00,769.27,771.85,767.95,771.51,6831.0,739.0924,741.5711,737.8241,741.2445,6831.0
2021-12-13 14:00:00,771.17,772.73,770.04,770.61,7407.0,740.9178,742.4166,739.8321,740.3798,7407.0
2021-12-13 14:30:00,770.83,771.22,769.06,769.74,4610.0,740.5912,740.9659,738.8906,739.5439,4610.0
2021-12-13 15:00:00,770.7,771.61,768.59,768.62,9814.0,740.4663,741.3406,738.439,738.4679,9814.0
2021-12-13 15:30:00,768.76,769.95,764.34,764.47,55439.0,738.6024,739.7457,734.3558,734.4807,55439.0
2021-12-14 09:30:00,755.15,756.03,749.07,750.14,88045.0,725.5263,726.3717,719.6848,720.7128,88045.0
2021-12-14 10:00:00,750.24,755.33,747.01,754.54,32604.0,720.8089,725.6992,717.7056,724.9402,32604.0
2021-12-14 10:30:00,754.57,756.22,746.5,747.04,26237.0,724.969,726.5543,717.2156,717.7344,26237.0
2021-12-14 11:00:00,747.23,747.98,744.6,747.21,24438.0,717.917,718.6375,715.3901,717.8977,24438.0
2021-12-14 11:30:00,747.72,747.74,743.25,745.13,27053.0,718.3877,718.407,714.0931,715.8993,27053.0
2021-12-14 12:00:00,744.79,747.5,744.79,747.37,5560.0,715.5727,718.1764,715.5727,718.0515,5560.0
2021-12-14 12:30:00,746.91,747.45,745.75,746.22,7458.0,717.6095,718.1283,716.495,716.9466,7458.0
2021-12-14 13:00:00,746.0,748.03,745.25,746.18,13428.0,716.7352,718.6856,716.0146,716.9082,13428.0
2021-12-14 13:30:00,745.7,746.24,744.46,745.16,9237.0,716.447,716.9658,715.2556,715.9282,9237.0
2021-12-14 14:00:00,745.18,750.38,744.94,747.45,13989.0,715.9474,720.9434,715.7168,718.1283,13989.0
2021-12-14 14:30:00,747.93,752.17,747.92,748.65,9000.0,718.5895,722.6632,718.5799,719.2813,9000.0
2021-12-14 15:00:00,749.13,753.71,749.12,753.71,19794.0,719.7424,724.1428,719.7328,724.1428,19794.0
2021-12-14 15:30:00,753.55,756.2,751.8,754.84,40802.0,723.989,726.5351,722.3077,725.2284,40802.0
2021-12-15 09:30:00,764.15,767.96,762.3,764.72,65532.0,734.1732,737.8337,732.3958,734.7208,65532.0
2021-12-15 10:00:00,764.19,768.0,763.08,766.4,29350.0,734.2116,737.8722,733.1452,736.3349,29350.0
2021-12-15 10:30:00,766.24,769.04,765.36,766.35,30995.0,736.1812,738.8714,735.3357,736.2869,30995.0
2021-12-15 11:00:00,766.08,766.88,763.57,765.18,28412.0,736.0275,736.7961,733.616,735.1628,28412.0
2021-12-15 11:30:00,765.29,765.29,760.84,762.08,18588.0,735.2685,735.2685,730.9931,732.1844,18588.0
2021-12-15 12:00:00,762.99,763.59,760.66,762.99,5480.0,733.0587,733.6352,730.8201,733.0587,5480.0
2021-12-15 12:30:00,763.04,763.56,761.06,761.78,7317.0,733.1068,733.6064,731.2044,731.8962,7317.0
2021-12-15 13:00:00,761.68,764.39,761.68,763.54,8606.0,731.8001,734.4038,731.8001,733.5871,8606.0
2021-12-15 13:30:00,763.56,770.66,763.24,769.67,26492.0,733.6064,740.4278,733.2989,739.4767,26492.0
2021-12-15 14:00:00,768.86,777.66,762.54,768.54,39566.0,738.6984,747.1532,732.6264,738.391,39566.0
2021-12-15 14:30:00,768.99,774.78,768.37,770.71,19878.0,738.8233,744.3862,738.2277,740.4759,19878.0
2021-12-15 15:00:00,772.13,787.77,771.2,785.47,32090.0,741.8402,756.8666,740.9466,754.6568,32090.0
2021-12-15 15:30:00,785.89,792.6,784.82,791.83,100076.0,755.0604,761.5071,754.0323,760.7673,100076.0
2021-12-16 09:30:00,798.96,799.84,785.28,788.96,76445.0,767.6176,768.4631,754.4743,758.0099,76445.0
2021-12-16 10:00:00,788.48,788.59,780.59,784.26,32727.0,757.5488,757.6545,749.9683,753.4943,32727.0
2021-12-16 10:30:00,784.51,785.12,775.72,776.4,23823.0,753.7345,754.3206,745.2893,745.9427,23823.0
2021-12-16 11:00:00,777.12,777.44,765.6,766.36,78415.0,746.6344,746.9419,735.5663,736.2965,78415.0
2021-12-16 11:30:00,765.99,766.56,760.58,761.08,26013.0,735.941,736.4887,730.7433,731.2236,26013.0
2021-12-16 12:00:00,761.11,762.18,759.41,761.7,17989.0,731.2525,732.2805,729.6192,731.8193,17989.0
2021-12-16 12:30:00,762.6,762.69,757.62,757.72,10408.0,732.684,732.7705,727.8994,727.9954,10408.0
2021-12-16 13:00:00,757.55,762.55,757.55,760.33,4849.0,727.8321,732.636,727.8321,730.5031,4849.0
2021-12-16 13:30:00,760.71,761.48,757.98,757.98,15660.0,730.8682,731.6079,728.2452,728.2452,15660.0
2021-12-16 14:00:00,758.46,759.37,753.61,755.34,19464.0,728.7064,729.5807,724.0467,725.7088,19464.0
2021-12-16 14:30:00,755.75,759.41,754.16,756.44,13856.0,726.1027,729.6192,724.5751,726.7657,13856.0
2021-12-16 15:00:00,756.42,760.19,754.41,759.23,16477.0,726.7464,730.3686,724.8153,729.4462,16477.0
2021-12-16 15:30:00,759.13,760.98,754.12,755.23,67228.0,729.3501,731.1276,724.5367,725.6031,67228.0
2021-12-17 09:30:00,751.2,758.0,746.96,755.2,114721.0,721.7312,728.2645,717.6576,725.5743,114721.0
2021-12-17 10:00:00,754.16,754.72,746.0,749.31,38036.0,724.5751,725.1131,716.7352,719.9154,38036.0
2021-12-17 10:30:00,749.21,755.79,747.71,752.27,53954.0,719.8193,726.1412,718.3781,722.7592,53954.0
2021-12-17 11:00:00,752.32,752.96,751.12,751.22,51973.0,722.8073,723.4222,721.6544,721.7504,51973.0
2021-12-17 11:30:00,751.02,751.28,743.96,748.4,38788.0,721.5583,721.8081,714.7752,719.0411,38788.0
2021-12-17 12:00:00,748.22,750.76,746.25,748.79,18033.0,718.8681,721.3085,716.9754,719.4158,18033.0
2021-12-17 12:30:00,748.36,750.64,748.23,749.34,10361.0,719.0026,721.1932,718.8777,719.9442,10361.0
2021-12-17 13:00:00,748.49,751.13,747.51,750.75,11459.0,719.1275,721.664,718.186,721.2989,11459.0
2021-12-17 13:30:00,751.43,752.05,749.19,751.56,18702.0,721.9522,722.5479,719.8001,722.0771,18702.0
2021-12-17 14:00:00,751.74,754.43,749.73,749.78,20012.0,722.25,724.8345,720.3189,720.3669,20012.0
2021-12-17 14:30:00,751.38,752.67,749.93,751.45,10005.0,721.9042,723.1436,720.511,721.9714,10005.0
2021-12-17 15:00:00,751.73,753.28,750.02,750.26,10126.0,722.2404,723.7296,720.5975,720.8281,10126.0
2021-12-17 15:30:00,750.09,753.26,746.33,751.79,176865.0,720.6648,723.7104,717.0523,722.2981,176865.0
2021-12-20 09:30:00,747.6,756.72,746.08,754.89,65171.0,718.2724,727.0347,716.8121,725.2765,65171.0
2021-12-20 10:00:00,755.43,756.25,750.02,752.78,23759.0,725.7953,726.5831,720.5975,723.2492,23759.0
2021-12-20 10:30:00,752.17,753.28,748.16,748.82,22643.0,722.6632,723.7296,718.8105,719.4446,22643.0
2021-12-20 11:00:00,748.77,749.15,745.44,746.41,37165.0,719.3965,719.7616,716.1972,717.1291,37165.0
2021-12-20 11:30:00,747.24,749.0,744.45,749.0,27415.0,717.9266,719.6175,715.246,719.6175,27415.0
2021-12-20 12:00:00,748.43,750.62,747.53,749.11,7160.0,719.0699,721.174,718.2052,719.7232,7160.0
2021-12-20 12:30:00,748.71,748.71,745.33,745.33,4186.0,719.3389,719.3389,716.0915,716.0915,4186.0
2021-12-20 13:00:00,745.46,747.47,744.67,746.0,6073.0,716.2164,718.1475,715.4574,716.7352,6073.0
2021-12-20 13:30:00,746.69,749.36,745.47,746.6,8963.0,717.3981,719.9634,716.226,717.3117,8963.0
2021-12-20 14:00:00,747.17,750.59,747.16,748.41,13545.0,717.8593,721.1452,717.8497,719.0507,13545.0
2021-12-20 14:30:00,747.78,750.53,746.92,749.18,6466.0,718.4454,721.0875,717.6191,719.7905,6466.0
2021-12-20 15:00:00,749.51,753.81,749.51,751.94,13391.0,720.1075,724.2388,720.1075,722.4422,13391.0
2021-12-20 15:30:00,751.43,753.55,749.45,753.37,33037.0,721.9522,723.989,720.0499,723.8161,33037.0
2021-12-21 09:30:00,775.73,777.36,768.01,769.65,53125.0,745.2989,746.865,737.8818,739.4574,53125.0
2021-12-21 10:00:00,769.44,770.87,766.16,767.85,24128.0,739.2557,740.6296,736.1044,737.7281,24128.0
2021-12-21 10:30:00,768.01,769.28,765.02,767.57,13756.0,737.8818,739.102,735.0091,737.459,13756.0
2021-12-21 11:00:00,768.0,771.17,767.66,769.75,14577.0,737.8722,740.9178,737.5455,739.5535,14577.0
2021-12-21 11:30:00,770.1,773.0,769.78,770.8,16549.0,739.8898,742.676,739.5823,740.5623,16549.0
2021-12-21 12:00:00,770.36,771.62,770.01,770.67,9437.0,740.1396,741.3502,739.8033,740.4374,9437.0
2021-12-21 12:30:00,770.62,772.26,770.31,771.31,10412.0,740.3894,741.9651,740.0916,741.0523,10412.0
2021-12-21 13:00:00,771.32,776.76,770.81,776.7,13069.0,741.0619,746.2885,740.5719,746.2309,13069.0
2021-12-21 13:30:00,776.97,779.77,776.97,779.19,7957.0,746.4903,749.1804,746.4903,748.6232,7957.0
2021-12-21 14:00:00,779.08,781.81,778.1,780.68,20670.0,748.5175,751.1404,747.576,750.0548,20670.0
2021-12-21 14:30:00,781.11,783.06,780.22,782.47,13194.0,750.4679,752.3414,749.6128,751.7745,13194.0
2021-12-21 15:00:00,782.22,782.95,780.93,781.81,13493.0,751.5343,752.2357,750.2949,751.1404,13493.0
2021-12-21 15:30:00,782.06,784.45,779.07,783.69,59338.0,751.3806,753.6769,748.5079,752.9467,59338.0
2021-12-22 09:30:00,777.8,782.15,775.0,779.67,42358.0,747.2877,751.4671,744.5976,749.0844,42358.0
2021-12-22 10:00:00,780.4,781.58,776.64,779.72,12992.0,749.7857,750.9194,746.1732,749.1324,12992.0
2021-12-22 10:30:00,780.61,786.22,779.61,785.87,13099.0,749.9875,755.3774,749.0267,755.0412,13099.0
2021-12-22 11:00:00,785.95,787.59,784.72,787.36,15787.0,755.118,756.6937,753.9363,756.4727,15787.0
2021-12-22 11:30:00,786.8,791.0,786.8,790.76,22504.0,755.9347,759.9699,755.9347,759.7393,22504.0
2021-12-22 12:00:00,790.22,791.65,787.13,788.4,8765.0,759.2205,760.5944,756.2517,757.4719,8765.0
2021-12-22 12:30:00,788.84,789.68,787.71,789.68,5233.0,757.8946,758.7017,756.809,758.7017,5233.0
2021-12-22 13:00:00,789.79,789.99,785.81,785.81,11840.0,758.8074,758.9995,754.9835,754.9835,11840.0
2021-12-22 13:30:00,785.97,787.17,784.46,785.72,15834.0,755.1372,756.2902,753.6865,754.897,15834.0
2021-12-22 14:00:00,786.05,787.53,783.15,784.28,13903.0,755.2141,756.636,752.4279,753.5135,13903.0
2021-12-22 14:30:00,785.06,788.5,785.0,788.09,5861.0,754.2629,757.568,754.2053,757.1741,5861.0
2021-12-22 15:00:00,787.71,789.77,787.67,788.1,7493.0,756.809,758.7882,756.7705,757.1837,7493.0
2021-12-22 15:30:00,788.8,792.12,786.72,792.12,48839.0,757.8562,761.046,755.8578,761.046,48839.0
2021-12-23 09:30:00,794.64,797.52,794.08,797.13,36895.0,763.4671,766.2341,762.9291,765.8594,36895.0
2021-12-23 10:00:00,797.47,800.75,797.12,798.87,22321.0,766.1861,769.3374,765.8498,767.5312,22321.0
2021-12-23 10:30:00,799.0,800.21,797.12,800.15,15279.0,767.6561,768.8186,765.8498,768.761,15279.0
2021-12-23 11:00:00,800.02,800.11,797.84,798.48,11346.0,768.6361,768.7225,766.5416,767.1565,11346.0
2021-12-23 11:30:00,798.69,800.84,798.52,800.5,19299.0,767.3582,769.4239,767.1949,769.0972,19299.0
2021-12-23 12:00:00,800.05,800.57,799.32,799.61,5077.0,768.6649,769.1645,767.9635,768.2421,5077.0
2021-12-23 12:30:00,799.54,801.26,799.49,800.41,5487.0,768.1749,769.8274,768.1269,769.0108,5487.0
2021-12-23 13:00:00,801.4,801.62,799.94,801.48,6268.0,769.9619,770.1733,768.5592,770.0388,6268.0
2021-12-23 13:30:00,801.58,803.61,800.75,803.33,6158.0,770.1349,772.0852,769.3374,771.8162,6158.0
2021-12-23 14:00:00,803.11,805.0,803.1,804.47,8493.0,771.6048,773.4207,771.5952,772.9115,8493.0
2021-12-23 14:30:00,804.21,805.72,803.79,805.52,11113.0,772.6617,774.1125,772.2582,773.9203,11113.0
2021-12-23 15:00:00,804.74,804.74,802.78,803.46,8941.0,773.1709,773.1709,771.2878,771.9411,8941.0
2021-12-23 15:30:00,803.17,804.91,801.06,801.06,39798.0,771.6625,773.3342,769.6353,769.6353,39798.0
2021-12-27 09:30:00,793.8,803.04,793.8,802.4,32190.0,762.6601,771.5376,762.6601,770.9227,32190.0
2021-12-27 10:00:00,802.55,807.28,802.55,806.96,19399.0,771.0668,775.6113,771.0668,775.3038,19399.0
2021-12-27 10:30:00,807.15,808.43,806.59,807.59,8672.0,775.4864,776.7161,774.9483,775.9091,8672.0
2021-12-27 11:00:00,807.47,810.63,807.4,809.14,10923.0,775.7938,778.8298,775.7266,777.3983,10923.0
2021-12-27 11:30:00,808.96,810.56,807.7,809.78,11082.0,777.2254,778.7626,776.0148,778.0132,11082.0
2021-12-27 12:00:00,809.25,810.35,809.0,809.97,16005.0,777.504,778.5608,777.2638,778.1957,16005.0
2021-12-27 12:30:00,810.57,810.57,806.97,808.16,17371.0,778.7722,778.7722,775.3134,776.4567,17371.0
2021-12-27 13:00:00,808.74,810.43,808.38,810.17,7742.0,777.014,778.6377,776.6681,778.3879,7742.0
2021-12-27 13:30:00,810.5,811.95,809.17,811.64,7321.0,778.7049,780.0981,777.4271,779.8002,7321.0
2021-12-27 14:00:00,811.76,813.52,811.0,813.3,7103.0,779.9155,781.6065,779.1853,781.3951,7103.0
2021-12-27 14:30:00,813.11,813.59,809.3,809.45,17887.0,781.2126,781.6737,777.552,777.6961,17887.0
2021-12-27 15:00:00,809.11,810.46,808.29,810.46,7793.0,777.3695,778.6665,776.5816,778.6665,7793.0
2021-12-27 15:30:00,809.87,813.01,809.17,811.19,32117.0,778.0997,781.1165,777.4271,779.3679,32117.0
2021-12-28 09:30:00,817.3,817.3,807.34,808.32,56158.0,785.2382,785.2382,775.6689,776.6105,56158.0
2021-12-28 10:00:00,808.11,808.11,803.09,806.72,12085.0,776.4087,776.4087,771.5856,775.0732,12085.0
2021-12-28 10:30:00,806.2,807.36,805.04,806.89,17022.0,774.5736,775.6881,773.4591,775.2366,17022.0
2021-12-28 11:00:00,806.92,807.85,804.96,807.28,18042.0,775.2654,776.1589,773.3823,775.6113,18042.0
2021-12-28 11:30:00,807.2,810.19,806.5,810.09,16771.0,775.5344,778.4071,774.8619,778.311,16771.0
2021-12-28 12:00:00,809.55,809.75,807.2,807.2,4932.0,777.7922,777.9844,775.5344,775.5344,4932.0
2021-12-28 12:30:00,806.29,806.5,803.73,805.64,18253.0,774.6601,774.8619,772.2005,774.0356,18253.0
2021-12-28 13:00:00,805.66,808.35,805.18,806.67,4842.0,774.0548,776.6393,773.5936,775.0252,4842.0
2021-12-28 13:30:00,806.22,807.24,805.09,807.24,4382.0,774.5928,775.5728,773.5072,775.5728,4382.0
2021-12-28 14:00:00,806.72,807.8,804.07,807.38,5752.0,775.0732,776.1109,772.5272,775.7073,5752.0
2021-12-28 14:30:00,807.97,808.26,805.09,805.94,7581.0,776.2742,776.5528,773.5072,774.3238,7581.0
2021-12-28 15:00:00,806.57,808.46,806.08,808.04,5519.0,774.9291,776.745,774.4583,776.3414,5519.0
2021-12-28 15:30:00,808.05,810.48,804.0,804.77,31975.0,776.3511,778.6857,772.4599,773.1997,31975.0
2021-12-29 09:30:00,797.52,804.1,797.52,800.69,39184.0,766.2341,772.556,766.2341,769.2798,39184.0
2021-12-29 10:00:00,800.64,802.65,794.4,796.89,44638.0,769.2317,771.1629,763.2365,765.6289,44638.0
2021-12-29 10:30:00,796.72,799.12,795.92,798.66,9237.0,765.4655,767.7714,764.6969,767.3294,9237.0
2021-12-29 11:00:00,798.33,799.88,797.77,798.68,10237.0,767.0124,768.5016,766.4743,767.3486,10237.0
2021-12-29 11:30:00,798.68,799.98,797.18,798.87,11533.0,767.3486,768.5976,765.9075,767.5312,11533.0
2021-12-29 12:00:00,799.0,800.0,798.35,798.52,7241.0,767.6561,768.6168,767.0316,767.1949,7241.0
2021-12-29 12:30:00,799.3,802.74,799.3,802.74,8887.0,767.9443,771.2494,767.9443,771.2494,8887.0
2021-12-29 13:00:00,802.72,804.05,802.47,802.99,9732.0,771.2301,772.508,770.99,771.4896,9732.0
2021-12-29 13:30:00,803.17,803.65,801.95,801.95,11214.0,771.6625,772.1237,770.4904,770.4904,11214.0
2021-12-29 14:00:00,801.95,803.1,801.03,802.28,11683.0,770.4904,771.5952,769.6064,770.8074,11683.0
2021-12-29 14:30:00,802.95,803.97,801.86,803.0,2977.0,771.4511,772.4311,770.4039,771.4992,2977.0
2021-12-29 15:00:00,803.07,803.1,801.58,801.69,5107.0,771.5664,771.5952,770.1349,770.2406,5107.0
2021-12-29 15:30:00,803.47,805.24,801.15,801.15,26188.0,771.9507,773.6513,769.7217,769.7217,26188.0
2021-12-30 09:30:00,803.69,804.64,799.92,801.0,28025.0,772.1621,773.0748,768.54,769.5776,28025.0
2021-12-30 10:00:00,801.32,802.74,800.1,800.59,12526.0,769.8851,771.2494,768.7129,769.1837,12526.0
2021-12-30 10:30:00,801.0,803.84,800.56,802.72,8381.0,769.5776,772.3062,769.1549,771.2301,8381.0
2021-12-30 11:00:00,803.28,804.1,802.4,803.6,9000.0,771.7682,772.556,770.9227,772.0756,9000.0
2021-12-30 11:30:00,803.29,808.29,802.96,805.84,33074.0,771.7778,776.5816,771.4607,774.2278,33074.0
2021-12-30 12:00:00,805.94,807.1,805.94,806.68,3286.0,774.3238,775.4383,774.3238,775.0348,3286.0
2021-12-30 12:30:00,806.66,808.07,806.63,806.63,4385.0,775.0156,776.3703,774.9868,774.9868,4385.0
2021-12-30 13:00:00,806.67,806.74,805.8,806.28,3907.0,775.0252,775.0924,774.1893,774.6505,3907.0
2021-12-30 13:30:00,806.49,807.4,806.17,806.46,3858.0,774.8523,775.7266,774.5448,774.8234,3858.0
2021-12-30 14:00:00,806.15,806.43,805.11,806.31,4628.0,774.5256,774.7946,773.5264,774.6793,4628.0
2021-12-30 14:30:00,806.4,806.91,804.9,805.45,4024.0,774.7658,775.2558,773.3246,773.8531,4024.0
2021-12-30 15:00:00,805.25,805.25,802.86,804.2,9042.0,773.6609,773.6609,771.3647,772.6521,9042.0
2021-12-30 15:30:00,804.71,805.29,800.0,800.22,47410.0,773.1421,773.6993,768.6168,768.8282,47410.0
2021-12-31 09:30:00,801.51,805.28,799.31,800.72,11370.0,770.0676,773.6897,767.9539,769.3086,11370.0
2021-12-31 10:00:00,800.75,801.24,797.76,800.12,8602.0,769.3374,769.8082,766.4647,768.7321,8602.0
2021-12-31 10:30:00,799.65,800.34,797.5,800.06,2051.0,768.2806,768.9435,766.2149,768.6745,2051.0
2021-12-31 11:00:00,800.16,800.55,797.78,800.55,3025.0,768.7706,769.1453,766.4839,769.1453,3025.0
2021-12-31 11:30:00,800.0,801.88,798.43,799.41,2301.0,768.6168,770.4231,767.1084,768.05,2301.0
2021-12-31 12:00:00,798.15,799.6,797.09,798.17,3406.0,766.8394,768.2325,765.821,766.8586,3406.0
2021-12-31 12:30:00,798.48,799.4,797.69,797.69,1652.0,767.1565,768.0404,766.3975,766.3975,1652.0
2021-12-31 13:00:00,798.04,799.85,797.71,799.06,2800.0,766.7337,768.4727,766.4167,767.7137,2800.0
2021-12-31 13:30:00,798.98,799.46,797.96,799.45,5167.0,767.6369,768.098,766.6569,768.0884,5167.0
2021-12-31 14:00:00,799.72,800.0,798.27,798.27,1306.0,768.3478,768.6168,766.9547,766.9547,1306.0
2021-12-31 14:30:00,798.5,799.84,797.93,797.93,3148.0,767.1757,768.4631,766.6281,766.6281,3148.0
2021-12-31 15:00:00,798.92,800.0,798.55,798.55,5864.0,767.5792,768.6168,767.2237,767.2237,5864.0
2021-12-31 15:30:00,798.97,799.91,795.88,796.15,19192.0,767.6273,768.5304,764.6585,764.9179,19192.0
2022-01-03 09:30:00,796.42,799.36,784.96,787.46,55646.0,765.1773,768.002,754.1669,756.5688,55646.0
2022-01-03 10:00:00,788.08,798.16,788.08,797.36,29561.0,757.1645,766.849,757.1645,766.0804,29561.0
2022-01-03 10:30:00,797.05,797.16,794.6,796.15,19514.0,765.7826,765.8883,763.4287,764.9179,19514.0
2022-01-03 11:00:00,796.12,796.12,790.64,793.62,13105.0,764.8891,764.8891,759.624,762.4871,13105.0
2022-01-03 11:30:00,793.88,795.84,791.83,792.92,31035.0,762.7369,764.62,760.7673,761.8146,31035.0
2022-01-03 12:00:00,791.64,793.1,791.02,792.67,11983.0,760.5848,761.9875,759.9891,761.5744,11983.0
2022-01-03 12:30:00,792.49,793.97,791.9,792.76,8006.0,761.4015,762.8234,760.8346,761.6609,8006.0
2022-01-03 13:00:00,792.76,793.55,791.05,792.83,7568.0,761.6609,762.4199,760.0179,761.7281,7568.0
2022-01-03 13:30:00,792.81,793.88,791.44,793.18,9743.0,761.7089,762.7369,760.3926,762.0644,9743.0
2022-01-03 14:00:00,792.92,796.52,792.92,795.99,8717.0,761.8146,765.2734,761.8146,764.7642,8717.0
2022-01-03 14:30:00,795.84,797.78,795.1,796.76,12171.0,764.62,766.4839,763.9091,765.504,12171.0
2022-01-03 15:00:00,796.09,797.34,795.63,795.77,8809.0,764.8602,766.0612,764.4183,764.5528,8809.0
2022-01-03 15:30:00,796.15,797.6,795.04,797.49,37264.0,764.9179,766.311,763.8514,766.2053,37264.0
2022-01-04 09:30:00,793.63,793.63,785.2,787.68,90193.0,762.4967,762.4967,754.3974,756.7801,90193.0
2022-01-04 10:00:00,787.91,788.18,775.55,778.09,54229.0,757.0011,757.2605,745.126,747.5664,54229.0
2022-01-04 10:30:00,778.05,778.05,763.48,764.74,38889.0,747.5279,747.5279,733.5295,734.7401,38889.0
2022-01-04 11:00:00,764.54,770.07,763.29,769.11,38719.0,734.5479,739.861,733.3469,738.9386,38719.0
2022-01-04 11:30:00,769.08,771.14,768.05,769.35,24551.0,738.9098,740.889,737.9202,739.1692,24551.0
2022-01-04 12:00:00,769.36,771.55,767.5,770.22,9391.0,739.1788,741.2829,737.3918,740.0051,9391.0
2022-01-04 12:30:00,770.13,771.04,768.65,768.74,7044.0,739.9186,740.7929,738.4967,738.5831,7044.0
2022-01-04 13:00:00,768.82,773.71,768.7,773.7,8866.0,738.66,743.3582,738.5447,743.3486,8866.0
2022-01-04 13:30:00,771.8,772.85,770.02,770.78,13808.0,741.5231,742.5319,739.8129,740.5431,13808.0
2022-01-04 14:00:00,770.0,772.59,769.7,771.18,16878.0,739.7937,742.2821,739.5055,740.9274,16878.0
2022-01-04 14:30:00,771.26,775.99,770.52,775.49,15483.0,741.0043,745.5487,740.2933,745.0683,15483.0
2022-01-04 15:00:00,775.42,778.99,775.26,777.83,9435.0,745.0011,748.431,744.8474,747.3166,9435.0
2022-01-04 15:30:00,777.38,781.53,776.8,778.64,39629.0,746.8842,750.8714,746.327,748.0948,39629.0
2022-01-05 09:30:00,765.36,765.91,759.08,762.8,93261.0,735.3357,735.8642,729.3021,732.8762,93261.0
2022-01-05 10:00:00,762.8,766.16,762.79,763.24,35252.0,732.8762,736.1044,732.8666,733.2989,35252.0
2022-01-05 10:30:00,762.82,762.88,758.29,761.32,33706.0,732.8954,732.953,728.5431,731.4542,33706.0
2022-01-05 11:00:00,761.23,762.87,759.6,760.5,34016.0,731.3678,732.9434,729.8017,730.6664,34016.0
2022-01-05 11:30:00,760.51,764.55,758.88,764.55,39279.0,730.676,734.5575,729.1099,734.5575,39279.0
2022-01-05 12:00:00,763.41,766.54,762.85,765.35,13118.0,733.4622,736.4694,732.9242,735.3261,13118.0
2022-01-05 12:30:00,763.76,764.11,760.0,760.85,32863.0,733.7985,734.1348,730.186,731.0027,32863.0
2022-01-05 13:00:00,760.13,764.74,760.13,763.25,15023.0,730.3109,734.7401,730.3109,733.3085,15023.0
2022-01-05 13:30:00,764.33,765.46,761.62,763.05,10446.0,734.3461,735.4318,731.7425,733.1164,10446.0
2022-01-05 14:00:00,762.09,765.07,754.03,754.7,29800.0,732.194,735.0571,724.4502,725.0939,29800.0
2022-01-05 14:30:00,755.08,755.85,750.85,751.44,19348.0,725.459,726.1988,721.395,721.9618,19348.0
2022-01-05 15:00:00,751.07,751.13,746.14,747.78,32481.0,721.6063,721.664,716.8697,718.4454,32481.0
2022-01-05 15:30:00,747.4,750.0,745.04,745.67,136305.0,718.0803,720.5783,715.8129,716.4182,136305.0
2022-01-06 09:30:00,739.54,745.35,736.5,736.67,140994.0,710.5286,716.1107,707.6079,707.7712,140994.0
2022-01-06 10:00:00,737.17,737.52,729.8,735.91,45472.0,708.2516,708.5879,701.1707,707.041,45472.0
2022-01-06 10:30:00,735.46,742.92,735.46,741.56,104763.0,706.6087,713.776,706.6087,712.4694,104763.0
2022-01-06 11:00:00,741.38,746.75,741.38,745.36,88522.0,712.2964,717.4558,712.2964,716.1203,88522.0
2022-01-06 11:30:00,745.49,751.25,743.59,750.74,49919.0,716.2452,721.7793,714.4198,721.2893,49919.0
2022-01-06 12:00:00,750.48,753.14,748.82,752.71,31670.0,721.0395,723.5951,719.4446,723.182,31670.0
2022-01-06 12:30:00,752.98,758.09,751.12,756.63,49270.0,723.4414,728.3509,721.6544,726.9482,49270.0
2022-01-06 13:00:00,756.05,758.05,755.1,756.85,48666.0,726.391,728.3125,725.4782,727.1596,48666.0
2022-01-06 13:30:00,756.72,759.7,756.58,759.45,25225.0,727.0347,729.8978,726.9002,729.6576,25225.0
2022-01-06 14:00:00,759.54,762.96,758.58,760.09,39529.0,729.7441,733.0299,728.8217,730.2725,39529.0
2022-01-06 14:30:00,759.77,761.89,758.66,759.46,27264.0,729.965,732.0019,728.8986,729.6672,27264.0
2022-01-06 15:00:00,759.51,763.43,759.51,763.43,66500.0,729.7152,733.4815,729.7152,733.4815,66500.0
2022-01-06 15:30:00,762.98,763.76,759.05,762.82,166770.0,733.0491,733.7985,729.2733,732.8954,166770.0
2022-01-07 09:30:00,758.53,763.36,753.22,761.32,114048.0,728.7737,733.4142,723.672,731.4542,114048.0
2022-01-07 10:00:00,760.73,763.01,751.68,755.81,72356.0,730.8874,733.0779,722.1924,726.1604,72356.0
2022-01-07 10:30:00,755.16,756.57,743.6,746.93,86319.0,725.5359,726.8906,714.4294,717.6287,86319.0
2022-01-07 11:00:00,747.21,754.35,747.21,754.35,74885.0,717.8977,724.7576,717.8977,724.7576,74885.0
2022-01-07 11:30:00,754.41,761.17,753.75,758.96,59175.0,724.8153,731.3101,724.1812,729.1868,59175.0
2022-01-07 12:00:00,758.66,760.99,757.05,760.96,17933.0,728.8986,731.1372,727.3517,731.1083,17933.0
2022-01-07 12:30:00,759.64,762.08,757.39,761.02,19776.0,729.8401,732.1844,727.6784,731.166,19776.0
2022-01-07 13:00:00,762.28,762.48,759.68,760.54,11849.0,732.3766,732.5687,729.8786,730.7048,11849.0
2022-01-07 13:30:00,760.72,762.3,758.51,761.51,20868.0,730.8778,732.3958,728.7545,731.6368,20868.0
2022-01-07 14:00:00,761.51,761.94,757.85,759.45,22252.0,731.6368,732.0499,728.1203,729.6576,22252.0
2022-01-07 14:30:00,759.28,762.09,758.57,761.07,22898.0,729.4943,732.194,728.8121,731.214,22898.0
2022-01-07 15:00:00,761.32,762.12,759.36,760.7,26462.0,731.4542,732.2228,729.5711,730.8585,26462.0
2022-01-07 15:30:00,759.99,761.18,755.73,756.1,102325.0,730.1764,731.3197,726.0835,726.439,102325.0
2022-01-10 09:30:00,716.52,720.02,712.86,714.09,149158.0,688.4117,691.7744,684.8953,686.077,149158.0
2022-01-10 10:00:00,714.33,715.25,705.85,708.35,85504.0,686.3076,687.1915,678.1603,680.5622,85504.0
2022-01-10 10:30:00,708.12,711.34,703.64,704.0,37639.0,680.3412,683.4349,676.0369,676.3828,37639.0
2022-01-10 11:00:00,703.85,712.37,703.18,711.04,119163.0,676.2387,684.4245,675.595,683.1467,119163.0
2022-01-10 11:30:00,710.4,710.77,704.56,709.02,63369.0,682.5318,682.8872,676.9209,681.2059,63369.0
2022-01-10 12:00:00,709.2,709.25,704.17,704.47,23983.0,681.3788,681.4269,676.5462,676.8344,23983.0
2022-01-10 12:30:00,704.05,706.83,702.3,703.81,33555.0,676.4309,679.1018,674.7495,676.2003,33555.0
2022-01-10 13:00:00,704.25,709.05,704.02,708.77,70743.0,676.623,681.2347,676.402,680.9657,70743.0
2022-01-10 13:30:00,708.88,715.0,708.77,713.1,62891.0,681.0714,686.9513,680.9657,685.1258,62891.0
2022-01-10 14:00:00,713.95,718.75,713.52,717.4,34554.0,685.9425,690.5542,685.5294,689.2572,34554.0
2022-01-10 14:30:00,716.82,720.64,716.21,717.42,35487.0,688.6999,692.3701,688.1138,689.2764,35487.0
2022-01-10 15:00:00,718.07,719.7,714.85,718.94,21347.0,689.9009,691.4669,686.8072,690.7367,21347.0
2022-01-10 15:30:00,718.59,727.66,717.5,727.06,161811.0,690.4005,699.1147,689.3532,698.5382,161811.0
2022-01-11 09:30:00,706.99,710.73,700.71,702.13,244935.0,679.2555,682.8488,673.2219,674.5862,244935.0
2022-01-11 10:00:00,701.86,708.62,701.64,706.69,165792.0,674.3268,680.8216,674.1154,678.9673,165792.0
2022-01-11 10:30:00,706.72,708.56,703.38,706.0,113407.0,678.9961,680.7639,675.7871,678.3044,113407.0
2022-01-11 11:00:00,706.08,714.04,705.63,713.45,119022.0,678.3812,686.029,677.9489,685.4621,119022.0
2022-01-11 11:30:00,713.72,721.52,710.69,721.22,132283.0,685.7215,693.2155,682.8104,692.9273,132283.0
2022-01-11 12:00:00,721.23,723.95,717.89,718.16,42993.0,692.9369,695.5502,689.7279,689.9873,42993.0
2022-01-11 12:30:00,718.02,722.15,717.31,720.91,21664.0,689.8528,693.8208,689.1707,692.6295,21664.0
2022-01-11 13:00:00,720.89,725.73,719.69,725.63,37404.0,692.6102,697.2604,691.4573,697.1643,37404.0
2022-01-11 13:30:00,725.01,731.44,724.69,729.96,66197.0,696.5686,702.7464,696.2612,701.3244,66197.0
2022-01-11 14:00:00,730.32,730.99,725.36,727.09,30526.0,701.6703,702.314,696.9049,698.567,30526.0
2022-01-11 14:30:00,726.47,729.74,725.17,729.18,21388.0,697.9714,701.1131,696.7224,700.575,21388.0
2022-01-11 15:00:00,729.4,730.95,727.79,728.26,32844.0,700.7864,702.2756,699.2396,699.6911,32844.0
2022-01-11 15:30:00,728.1,729.6,724.49,729.16,91153.0,699.5374,700.9786,696.069,700.5558,91153.0
2022-01-12 09:30:00,739.31,746.74,738.24,744.5,96205.0,710.3077,717.4462,709.2796,715.2941,96205.0
2022-01-12 10:00:00,745.04,749.45,742.53,747.43,47240.0,715.8129,720.0499,713.4013,718.1091,47240.0
2022-01-12 10:30:00,747.12,747.13,735.55,738.17,45407.0,717.8113,717.8209,706.6952,709.2124,45407.0
2022-01-12 11:00:00,738.14,740.6,735.0,738.68,48086.0,709.1836,711.547,706.1667,709.7024,48086.0
2022-01-12 11:30:00,738.6,739.51,737.68,737.68,28504.0,709.6255,710.4998,708.7416,708.7416,28504.0
2022-01-12 12:00:00,738.51,739.09,736.82,738.14,7473.0,709.539,710.0963,707.9153,709.1836,7473.0
2022-01-12 12:30:00,737.49,740.22,737.42,740.08,16410.0,708.559,711.182,708.4918,711.0474,16410.0
2022-01-12 13:00:00,740.09,741.23,739.25,740.04,20064.0,711.0571,712.1523,710.25,711.009,20064.0
2022-01-12 13:30:00,739.67,740.78,737.78,739.84,18487.0,710.6535,711.72,708.8377,710.8169,18487.0
2022-01-12 14:00:00,739.06,741.4,737.6,741.4,15013.0,710.0675,712.3157,708.6647,712.3157,15013.0
2022-01-12 14:30:00,740.75,741.31,739.14,740.46,11859.0,711.6912,712.2292,710.1443,711.4125,11859.0
2022-01-12 15:00:00,740.53,740.82,738.26,739.96,19384.0,711.4798,711.7584,709.2988,710.9322,19384.0
2022-01-12 15:30:00,740.23,743.17,738.19,742.26,78158.0,711.1916,714.0162,709.2316,713.1419,78158.0
2022-01-13 09:30:00,771.66,777.92,770.57,775.76,150202.0,741.3886,747.403,740.3414,745.3278,150202.0
2022-01-13 10:00:00,775.59,775.59,760.32,764.6,103611.0,745.1644,745.1644,730.4935,734.6056,103611.0
2022-01-13 10:30:00,764.55,764.73,752.1,757.09,130051.0,734.5575,734.7305,722.5959,727.3902,130051.0
2022-01-13 11:00:00,756.57,762.36,753.21,762.07,88722.0,726.8906,732.4534,723.6624,732.1748,88722.0
2022-01-13 11:30:00,762.61,762.61,757.07,758.21,31787.0,732.6936,732.6936,727.3709,728.4662,31787.0
2022-01-13 12:00:00,757.41,757.41,746.1,746.22,32753.0,727.6976,727.6976,716.8313,716.9466,32753.0
2022-01-13 12:30:00,745.98,757.44,742.68,742.69,42822.0,716.716,727.7264,713.5455,713.5551,42822.0
2022-01-13 13:00:00,742.92,747.97,742.69,745.22,16986.0,713.776,718.6279,713.5551,715.9858,16986.0
2022-01-13 13:30:00,743.8,745.54,742.05,743.0,11647.0,714.6215,716.2933,712.9402,713.8529,11647.0
2022-01-13 14:00:00,743.11,744.28,741.07,741.2,17636.0,713.9586,715.0827,711.9986,712.1235,17636.0
2022-01-13 14:30:00,740.96,741.8,738.02,741.8,36196.0,711.8929,712.7,709.0683,712.7,36196.0
2022-01-13 15:00:00,741.63,741.63,734.24,735.37,34606.0,712.5366,712.5366,705.4365,706.5222,34606.0
2022-01-13 15:30:00,735.84,736.74,728.64,730.08,139868.0,706.9738,707.8385,700.0562,701.4397,139868.0
2022-01-14 09:30:00,735.6,744.3,731.98,742.24,143255.0,706.7432,715.1019,703.2652,713.1227,143255.0
2022-01-14 10:00:00,742.55,742.86,731.92,733.45,76269.0,713.4206,713.7184,703.2076,704.6775,76269.0
2022-01-14 10:30:00,732.86,733.09,728.17,731.4,65604.0,704.1107,704.3317,699.6047,702.708,65604.0
2022-01-14 11:00:00,731.65,735.14,728.93,733.13,57265.0,702.9481,706.3012,700.3348,704.3701,57265.0
2022-01-14 11:30:00,734.0,737.98,732.11,736.12,49521.0,705.206,709.0298,703.3901,707.2428,49521.0
2022-01-14 12:00:00,735.28,736.96,731.95,733.82,11842.0,706.4357,708.0498,703.2364,705.033,11842.0
2022-01-14 12:30:00,733.37,734.23,728.31,729.51,14851.0,704.6007,705.4269,699.7392,700.8921,14851.0
2022-01-14 13:00:00,729.29,731.19,728.89,729.7,14644.0,700.6807,702.5062,700.2964,701.0746,14644.0
2022-01-14 13:30:00,729.75,735.8,728.25,735.19,15752.0,701.1227,706.9353,699.6815,706.3493,15752.0
2022-01-14 14:00:00,734.94,735.41,732.04,733.63,14710.0,706.1091,706.5606,703.3228,704.8505,14710.0
2022-01-14 14:30:00,734.11,736.42,733.01,733.07,16020.0,705.3116,707.531,704.2548,704.3124,16020.0
2022-01-14 15:00:00,733.63,741.53,733.0,740.42,59435.0,704.8505,712.4406,704.2452,711.3741,59435.0
2022-01-14 15:30:00,740.71,746.6,740.18,744.53,101807.0,711.6527,717.3117,711.1435,715.3229,101807.0
2022-01-18 09:30:00,741.03,741.07,729.15,734.53,88632.0,711.9602,711.9986,700.5462,705.7152,88632.0
2022-01-18 10:00:00,734.35,740.18,731.37,737.53,36117.0,705.5422,711.1435,702.6791,708.5975,36117.0
2022-01-18 10:30:00,737.76,737.77,729.11,730.34,38807.0,708.8185,708.8281,700.5078,701.6895,38807.0
2022-01-18 11:00:00,730.07,730.21,726.33,727.94,43932.0,701.4301,701.5646,697.8368,699.3837,43932.0
2022-01-18 11:30:00,728.25,731.76,726.34,730.0,37070.0,699.6815,703.0538,697.8465,701.3629,37070.0
2022-01-18 12:00:00,730.26,730.52,726.08,727.55,21735.0,701.6127,701.8625,697.5967,699.009,21735.0
2022-01-18 12:30:00,727.55,727.55,723.03,723.64,20388.0,699.009,699.009,694.6663,695.2524,20388.0
2022-01-18 13:00:00,723.29,724.94,721.6,722.92,13863.0,694.9161,696.5014,693.2924,694.5606,13863.0
2022-01-18 13:30:00,722.97,723.39,720.52,722.13,16959.0,694.6087,695.0122,692.2548,693.8016,16959.0
2022-01-18 14:00:00,722.68,723.66,721.0,722.12,17602.0,694.33,695.2716,692.7159,693.792,17602.0
2022-01-18 14:30:00,722.29,725.57,722.19,723.22,23474.0,693.9553,697.1067,693.8593,694.8488,23474.0
2022-01-18 15:00:00,723.0,723.23,718.01,719.71,31845.0,694.6375,694.8585,689.8432,691.4765,31845.0
2022-01-18 15:30:00,719.75,719.99,714.24,715.24,120180.0,691.515,691.7456,686.2211,687.1819,120180.0
2022-01-19 09:30:00,737.51,738.88,727.36,733.1,158331.0,708.5783,709.8945,698.8264,704.3413,158331.0
2022-01-19 10:00:00,733.87,734.9,721.31,721.31,76621.0,705.0811,706.0707,693.0138,693.0138,76621.0
2022-01-19 10:30:00,721.2,722.71,709.14,712.62,92038.0,692.9081,694.3589,681.3212,684.6647,92038.0
2022-01-19 11:00:00,712.45,715.44,703.8,707.76,71214.0,684.5013,687.374,676.1907,679.9953,71214.0
2022-01-19 11:30:00,708.73,712.95,705.74,710.59,68728.0,680.9273,684.9817,678.0546,682.7143,68728.0
2022-01-19 12:00:00,710.76,716.49,710.54,714.11,39437.0,682.8776,688.3829,682.6663,686.0962,39437.0
2022-01-19 12:30:00,715.0,718.17,714.42,716.1,23487.0,686.9513,689.997,686.3941,688.0082,23487.0
2022-01-19 13:00:00,717.16,719.73,714.96,716.1,23108.0,689.0266,691.4958,686.9129,688.0082,23108.0
2022-01-19 13:30:00,715.84,716.8,711.56,712.92,17535.0,687.7584,688.6807,683.6463,684.9529,17535.0
2022-01-19 14:00:00,712.83,713.23,706.84,708.0,20036.0,684.8664,685.2507,679.1114,680.2259,20036.0
2022-01-19 14:30:00,707.66,710.45,707.05,708.87,23138.0,679.8992,682.5798,679.3132,681.0618,23138.0
2022-01-19 15:00:00,709.76,709.76,705.91,706.52,31496.0,681.9169,681.9169,678.2179,678.804,31496.0
2022-01-19 15:30:00,706.71,707.53,698.71,698.82,163458.0,678.9865,679.7743,671.3003,671.406,163458.0
2022-01-20 09:30:00,725.0,728.27,719.24,725.84,154452.0,696.559,699.7007,691.025,697.3661,154452.0
2022-01-20 10:00:00,725.92,727.36,719.79,722.34,79919.0,697.4429,698.8264,691.5534,694.0034,79919.0
2022-01-20 10:30:00,722.59,725.47,722.41,725.25,34532.0,694.2436,697.0106,694.0706,696.7992,34532.0
2022-01-20 11:00:00,725.45,727.83,723.36,725.46,53211.0,696.9914,699.278,694.9834,697.001,53211.0
2022-01-20 11:30:00,724.97,727.07,722.28,724.85,29994.0,696.5302,698.5478,693.9457,696.4149,29994.0
2022-01-20 12:00:00,724.64,726.87,724.64,726.68,10198.0,696.2131,698.3557,696.2131,698.1731,10198.0
2022-01-20 12:30:00,726.81,729.0,724.7,724.7,13764.0,698.298,700.4021,696.2708,696.2708,13764.0
2022-01-20 13:00:00,724.43,727.03,722.26,726.11,11167.0,696.0114,698.5094,693.9265,697.6255,11167.0
2022-01-20 13:30:00,725.94,728.0,724.05,726.59,18924.0,697.4621,699.4413,695.6463,698.0866,18924.0
2022-01-20 14:00:00,726.72,729.98,722.95,723.0,26431.0,698.2115,701.3437,694.5894,694.6375,26431.0
2022-01-20 14:30:00,723.0,723.0,718.09,718.93,21927.0,694.6375,694.6375,689.9201,690.7271,21927.0
2022-01-20 15:00:00,718.62,719.73,713.33,715.36,76181.0,690.4293,691.4958,685.3468,687.2972,76181.0
2022-01-20 15:30:00,714.6,715.38,706.21,706.21,209896.0,686.567,687.3164,678.5061,678.5061,209896.0
2022-01-21 09:30:00,707.35,713.43,703.36,705.22,121069.0,679.6014,685.4429,675.7679,677.555,121069.0
2022-01-21 10:00:00,705.2,708.05,702.59,707.56,156803.0,677.5358,680.2739,675.0281,679.8032,156803.0
2022-01-21 10:30:00,706.51,721.2,705.67,715.66,78145.0,678.7944,692.9081,677.9873,687.5854,78145.0
2022-01-21 11:00:00,716.0,719.36,712.94,717.07,61888.0,687.9121,691.1403,684.9721,688.9401,61888.0
2022-01-21 11:30:00,716.42,717.81,708.97,711.47,48541.0,688.3156,689.6511,681.1579,683.5598,48541.0
2022-01-21 12:00:00,710.58,715.85,707.84,709.15,19859.0,682.7047,687.768,680.0722,681.3308,19859.0
2022-01-21 12:30:00,709.15,712.17,707.2,709.8,21412.0,681.3308,684.2323,679.4573,681.9553,21412.0
2022-01-21 13:00:00,709.93,713.2,706.47,707.0,27089.0,682.0802,685.2219,678.7559,679.2651,27089.0
2022-01-21 13:30:00,706.79,710.98,706.79,707.2,16112.0,679.0634,683.089,679.0634,679.4573,16112.0
2022-01-21 14:00:00,708.01,709.38,703.0,703.66,19451.0,680.2355,681.5518,675.4221,676.0562,19451.0
2022-01-21 14:30:00,702.75,705.2,700.3,700.34,42033.0,675.1819,677.5358,672.828,672.8664,42033.0
2022-01-21 15:00:00,700.91,702.21,697.32,697.54,51172.0,673.414,674.663,669.9649,670.1762,51172.0
2022-01-21 15:30:00,698.38,703.52,694.71,694.71,111869.0,670.9833,675.9217,667.4573,667.4573,111869.0
2022-01-24 09:30:00,666.19,667.99,658.3,658.56,244306.0,640.0561,641.7855,632.4756,632.7254,244306.0
2022-01-24 10:00:00,658.15,673.28,652.73,669.36,126712.0,632.3315,646.8679,627.1241,643.1017,126712.0
2022-01-24 10:30:00,668.71,677.2,667.65,674.96,67982.0,642.4772,650.6342,641.4588,648.482,67982.0
2022-01-24 11:00:00,674.47,674.98,666.01,667.6,83703.0,648.0113,648.5013,639.8831,641.4108,83703.0
2022-01-24 11:30:00,667.88,667.97,654.13,660.26,107986.0,641.6798,641.7662,628.4692,634.3587,107986.0
2022-01-24 12:00:00,660.66,660.74,648.63,652.53,68157.0,634.743,634.8199,623.1849,626.9319,68157.0
2022-01-24 12:30:00,652.7,660.62,649.0,657.53,86428.0,627.0953,634.7046,623.5404,631.7358,86428.0
2022-01-24 13:00:00,657.75,664.57,656.81,657.05,120893.0,631.9472,638.4996,631.044,631.2746,120893.0
2022-01-24 13:30:00,657.03,662.33,655.05,660.41,192160.0,631.2554,636.3475,629.3531,634.5028,192160.0
2022-01-24 14:00:00,659.97,666.67,655.66,658.0,86866.0,634.0801,640.5172,629.9392,632.1874,86866.0
2022-01-24 14:30:00,658.12,665.79,658.12,665.34,89800.0,632.3027,639.6718,632.3027,639.2394,89800.0
2022-01-24 15:00:00,665.26,675.0,665.05,672.9,53452.0,639.1626,648.5205,638.9608,646.5028,53452.0
2022-01-24 15:30:00,672.33,688.64,671.95,687.67,189028.0,645.9552,661.6254,645.5901,660.6934,189028.0
2022-01-25 09:30:00,652.24,657.2,643.85,648.8,200941.0,626.6533,631.4187,618.5924,623.3483,200941.0
2022-01-25 10:00:00,648.14,657.6,643.82,657.6,119698.0,622.7142,631.803,618.5636,631.803,119698.0
2022-01-25 10:30:00,657.13,657.13,651.68,652.51,113243.0,631.3515,631.3515,626.1153,626.9127,113243.0
2022-01-25 11:00:00,652.29,655.95,650.93,653.39,52892.0,626.7014,630.2178,625.3947,627.7582,52892.0
2022-01-25 11:30:00,654.1,654.14,647.61,648.88,73514.0,628.4404,628.4788,622.2049,623.4251,73514.0
2022-01-25 12:00:00,648.61,652.58,647.49,649.42,31917.0,623.1657,626.98,622.0897,623.9439,31917.0
2022-01-25 12:30:00,649.01,650.03,645.45,649.46,21998.0,623.55,624.53,620.1297,623.9824,21998.0
2022-01-25 13:00:00,649.5,653.35,647.92,651.95,35312.0,624.0208,627.7198,622.5028,626.3747,35312.0
2022-01-25 13:30:00,651.95,657.25,650.83,657.25,24596.0,626.3747,631.4668,625.2986,631.4668,24596.0
2022-01-25 14:00:00,657.17,662.23,653.23,660.2,54630.0,631.3899,636.2514,627.6045,634.3011,54630.0
2022-01-25 14:30:00,660.59,668.16,658.01,667.8,59981.0,634.6758,641.9488,632.197,641.6029,59981.0
2022-01-25 15:00:00,667.83,667.83,655.0,656.42,65316.0,641.6317,641.6317,629.305,630.6693,65316.0
2022-01-25 15:30:00,656.05,656.98,648.2,648.66,147310.0,630.3139,631.2074,622.7718,623.2138,147310.0
2022-01-26 09:30:00,661.66,668.9,660.61,668.88,170521.0,635.7038,642.6598,634.695,642.6405,170521.0
2022-01-26 10:00:00,668.85,670.5,664.13,665.71,71435.0,642.6117,644.197,638.0769,639.5949,71435.0
2022-01-26 10:30:00,665.4,667.25,659.96,664.2,31320.0,639.2971,641.0745,634.0705,638.1441,31320.0
2022-01-26 11:00:00,663.86,666.18,661.05,664.06,28565.0,637.8175,640.0465,635.1177,638.0096,28565.0
2022-01-26 11:30:00,664.63,667.4,662.76,667.03,48761.0,638.5573,641.2186,636.7606,640.8631,48761.0
2022-01-26 12:00:00,666.86,671.27,666.53,671.27,17065.0,640.6998,644.9368,640.3827,644.9368,17065.0
2022-01-26 12:30:00,671.27,674.3,670.66,673.32,21683.0,644.9368,647.8479,644.3507,646.9064,21683.0
2022-01-26 13:00:00,673.55,673.55,668.72,672.99,37059.0,647.1273,647.1273,642.4868,646.5893,37059.0
2022-01-26 13:30:00,672.66,675.82,672.17,674.06,30548.0,646.2723,649.3083,645.8015,647.6173,30548.0
2022-01-26 14:00:00,674.41,679.38,666.25,670.76,74220.0,647.9536,652.7286,640.1137,644.4468,74220.0
2022-01-26 14:30:00,670.68,672.38,656.09,657.23,60077.0,644.3699,646.0032,630.3523,631.4476,60077.0
2022-01-26 15:00:00,656.27,658.03,644.65,653.95,56442.0,630.5252,632.2162,619.3611,628.2962,56442.0
2022-01-26 15:30:00,653.05,655.27,647.75,653.77,115764.0,627.4315,629.5645,622.3395,628.1233,115764.0
2022-01-27 09:30:00,665.38,665.38,655.05,660.29,125269.0,639.2778,639.2778,629.3531,634.3875,125269.0
2022-01-27 10:00:00,659.13,659.13,650.0,650.0,52886.0,633.273,633.273,624.5012,624.5012,52886.0
2022-01-27 10:30:00,650.0,650.72,643.81,648.78,52011.0,624.5012,625.1929,618.554,623.329,52011.0
2022-01-27 11:00:00,649.8,652.38,645.45,646.25,32984.0,624.309,626.7878,620.1297,620.8983,32984.0
2022-01-27 11:30:00,646.53,650.77,645.99,647.22,70058.0,621.1673,625.241,620.6485,621.8302,70058.0
2022-01-27 12:00:00,647.12,647.62,641.22,642.29,31936.0,621.7342,622.2146,616.0656,617.0936,31936.0
2022-01-27 12:30:00,641.15,641.57,638.37,640.04,58046.0,615.9984,616.4019,613.3274,614.9319,58046.0
2022-01-27 13:00:00,639.95,640.91,631.49,632.06,64411.0,614.8454,615.7678,606.7173,607.265,64411.0
2022-01-27 13:30:00,632.06,636.75,631.4,635.57,56703.0,607.265,611.771,606.6308,610.6373,56703.0
2022-01-27 14:00:00,635.84,640.61,632.37,633.62,30968.0,610.8967,615.4795,607.5628,608.7638,30968.0
2022-01-27 14:30:00,633.62,639.17,632.0,635.75,25250.0,608.7638,614.096,607.2073,610.8102,25250.0
2022-01-27 15:00:00,636.05,639.2,633.05,635.98,32339.0,611.0984,614.1249,608.2161,611.0312,32339.0
2022-01-27 15:30:00,636.01,640.87,633.73,634.94,79610.0,611.06,615.7293,608.8694,610.032,79610.0
2022-01-28 09:30:00,634.03,634.95,621.77,622.76,87238.0,609.1577,610.0416,597.3786,598.3298,87238.0
2022-01-28 10:00:00,622.8,630.6,620.67,625.79,60041.0,598.3682,605.8622,596.3218,601.2409,60041.0
2022-01-28 10:30:00,625.73,632.82,624.15,632.13,99881.0,601.1833,607.9951,599.6653,607.3322,99881.0
2022-01-28 11:00:00,632.7,635.67,630.1,632.85,88640.0,607.8799,610.7333,605.3818,608.024,88640.0
2022-01-28 11:30:00,633.06,638.2,630.6,637.26,61161.0,608.2257,613.1641,605.8622,612.261,61161.0
2022-01-28 12:00:00,637.98,638.17,632.4,632.87,10601.0,612.9527,613.1353,607.5916,608.0432,10601.0
2022-01-28 12:30:00,633.73,636.38,632.74,634.16,16801.0,608.8694,611.4155,607.9183,609.2826,16801.0
2022-01-28 13:00:00,633.55,636.95,632.21,633.83,21480.0,608.6965,611.9631,607.4091,608.9655,21480.0
2022-01-28 13:30:00,634.28,636.99,633.66,636.19,28927.0,609.3979,612.0016,608.8022,611.2329,28927.0
2022-01-28 14:00:00,636.48,637.18,628.61,629.15,33239.0,611.5116,612.1841,603.9503,604.4691,33239.0
2022-01-28 14:30:00,628.69,634.15,627.65,633.16,17357.0,604.0272,609.273,603.028,608.3218,17357.0
2022-01-28 15:00:00,633.58,636.82,632.56,636.07,16724.0,608.7253,611.8382,607.7453,611.1176,16724.0
2022-01-28 15:30:00,635.5,644.98,634.25,644.97,73872.0,610.57,619.6781,609.369,619.6685,73872.0
2022-01-31 09:30:00,650.7,661.49,648.03,661.49,117048.0,625.1737,635.5404,622.6085,635.5404,117048.0
2022-01-31 10:00:00,661.33,664.52,659.88,661.2,59646.0,635.3867,638.4516,633.9936,635.2618,59646.0
2022-01-31 10:30:00,660.98,664.5,658.72,664.43,47609.0,635.0505,638.4324,632.8791,638.3651,47609.0
2022-01-31 11:00:00,664.26,665.24,657.55,658.2,43595.0,638.2018,639.1433,631.755,632.3795,43595.0
2022-01-31 11:30:00,657.95,669.07,657.78,669.0,98789.0,632.1393,642.8231,631.976,642.7558,98789.0
2022-01-31 12:00:00,669.49,671.92,668.52,670.15,40264.0,643.2266,645.5613,642.2947,643.8607,40264.0
2022-01-31 12:30:00,670.05,670.7,668.2,669.04,27713.0,643.7646,644.3892,641.9872,642.7943,27713.0
2022-01-31 13:00:00,668.74,669.11,666.02,666.42,16356.0,642.506,642.8615,639.8927,640.2771,16356.0
2022-01-31 13:30:00,666.25,668.99,665.91,667.75,16325.0,640.1137,642.7462,639.7871,641.5549,16325.0
2022-01-31 14:00:00,667.75,670.56,666.26,670.3,19289.0,641.5549,644.2546,640.1233,644.0048,19289.0
2022-01-31 14:30:00,670.23,671.61,669.28,670.01,14757.0,643.9376,645.2635,643.0249,643.7262,14757.0
2022-01-31 15:00:00,670.02,670.53,665.31,668.51,25015.0,643.7358,644.2258,639.2106,642.2851,25015.0
2022-01-31 15:30:00,668.37,677.55,668.05,677.21,106214.0,642.1506,650.9704,641.8431,650.6438,106214.0
2022-02-01 09:30:00,682.92,683.71,670.07,673.42,96793.0,656.1298,656.8888,643.7839,647.0024,96793.0
2022-02-01 10:00:00,673.65,673.65,666.27,669.6,38528.0,647.2234,647.2234,640.1329,643.3323,38528.0
2022-02-01 10:30:00,670.2,672.59,667.5,671.96,45079.0,643.9088,646.205,641.3147,645.5997,45079.0
2022-02-01 11:00:00,672.45,675.24,671.13,671.88,26201.0,646.0705,648.7511,644.8023,645.5229,26201.0
2022-02-01 11:30:00,672.4,679.91,671.41,678.93,38794.0,646.0225,653.2379,645.0713,652.2963,38794.0
2022-02-01 12:00:00,678.24,679.05,675.37,675.88,9032.0,651.6334,652.4116,648.876,649.3659,9032.0
2022-02-01 12:30:00,675.62,679.13,675.02,679.13,9951.0,649.1161,652.4885,648.5397,652.4885,9951.0
2022-02-01 13:00:00,678.07,678.32,675.92,678.01,11743.0,651.47,651.7102,649.4044,651.4124,11743.0
2022-02-01 13:30:00,677.38,677.56,674.23,676.01,11915.0,650.8071,650.98,647.7807,649.4908,11915.0
2022-02-01 14:00:00,676.02,676.79,672.99,674.6,10772.0,649.5005,650.2402,646.5893,648.1362,10772.0
2022-02-01 14:30:00,675.2,675.77,672.72,673.0,10640.0,648.7126,649.2603,646.3299,646.5989,10640.0
2022-02-01 15:00:00,672.66,676.18,672.66,676.17,13544.0,646.2723,649.6542,646.2723,649.6446,13544.0
2022-02-01 15:30:00,676.2,682.21,674.96,681.35,79194.0,649.6734,655.4476,648.482,654.6214,79194.0
2022-02-02 09:30:00,687.95,691.24,680.2,682.05,84649.0,660.9625,664.1234,653.5165,655.2939,84649.0
2022-02-02 10:00:00,683.55,684.91,677.4,679.99,24287.0,656.7351,658.0417,650.8263,653.3147,24287.0
2022-02-02 10:30:00,680.08,682.62,677.0,680.55,19839.0,653.4012,655.8415,650.442,653.8527,19839.0
2022-02-02 11:00:00,680.99,681.14,675.55,677.7,40879.0,654.2755,654.4196,649.0489,651.1145,40879.0
2022-02-02 11:30:00,676.8,679.19,674.09,679.07,33713.0,650.2499,652.5461,647.6462,652.4308,33713.0
2022-02-02 12:00:00,679.17,683.25,677.94,680.84,10932.0,652.5269,656.4468,651.3451,654.1314,10932.0
2022-02-02 12:30:00,680.28,685.68,679.66,685.68,10665.0,653.5933,658.7815,652.9977,658.7815,10665.0
2022-02-02 13:00:00,685.92,685.92,682.51,682.94,5243.0,659.0121,659.0121,655.7359,656.149,5243.0
2022-02-02 13:30:00,683.64,684.75,680.9,681.63,7268.0,656.8215,657.888,654.189,654.8904,7268.0
2022-02-02 14:00:00,682.14,682.9,678.98,681.0,9197.0,655.3804,656.1106,652.3443,654.2851,9197.0
2022-02-02 14:30:00,681.82,685.98,680.92,685.02,9846.0,655.0729,659.0697,654.2082,658.1474,9846.0
2022-02-02 15:00:00,685.02,686.32,683.04,683.5,12645.0,658.1474,659.3964,656.2451,656.687,12645.0
2022-02-02 15:30:00,684.37,687.28,683.76,686.76,45233.0,657.5229,660.3187,656.9368,659.8191,45233.0
2022-02-03 09:30:00,659.09,663.95,657.39,658.65,66680.0,633.2346,637.9039,631.6013,632.8119,66680.0
2022-02-03 10:00:00,658.32,664.67,656.87,662.35,47911.0,632.4948,638.5957,631.1017,636.3667,47911.0
2022-02-03 10:30:00,662.4,663.93,658.29,659.0,27960.0,636.4148,637.8847,632.466,633.1481,27960.0
2022-02-03 11:00:00,659.15,661.8,657.43,657.65,22987.0,633.2922,635.8383,631.6397,631.8511,22987.0
2022-02-03 11:30:00,657.68,658.95,654.43,654.67,32547.0,631.8799,633.1001,628.7574,628.988,32547.0
2022-02-03 12:00:00,655.63,656.54,653.0,655.95,20962.0,629.9103,630.7846,627.3835,630.2178,20962.0
2022-02-03 12:30:00,655.83,657.26,654.68,655.91,13602.0,630.1025,631.4764,628.9976,630.1793,13602.0
2022-02-03 13:00:00,656.01,658.22,654.7,657.04,23346.0,630.2754,632.3987,629.0168,631.265,23346.0
2022-02-03 13:30:00,657.85,659.12,656.16,657.94,16911.0,632.0432,633.2634,630.4195,632.1297,16911.0
2022-02-03 14:00:00,657.34,659.35,654.92,655.52,14733.0,631.5532,633.4844,629.2282,629.8046,14733.0
2022-02-03 14:30:00,654.67,656.68,651.55,653.5,18856.0,628.988,630.9191,625.9904,627.8639,18856.0
2022-02-03 15:00:00,653.84,655.34,652.05,652.87,16314.0,628.1906,629.6317,626.4708,627.2586,16314.0
2022-02-03 15:30:00,652.55,652.59,644.47,645.93,95241.0,626.9512,626.9896,619.1881,620.5909,95241.0
2022-02-04 09:30:00,648.33,650.36,643.3,647.22,65637.0,622.8967,624.8471,618.064,621.8302,65637.0
2022-02-04 10:00:00,646.8,657.67,646.8,653.1,77923.0,621.4267,631.8703,621.4267,627.4796,77923.0
2022-02-04 10:30:00,653.11,654.23,647.27,648.0,23993.0,627.4892,628.5653,621.8783,622.5796,23993.0
2022-02-04 11:00:00,646.51,648.9,643.5,646.65,27487.0,621.1481,623.4443,618.2562,621.2826,27487.0
2022-02-04 11:30:00,646.24,649.95,645.28,648.84,67591.0,620.8887,624.4532,619.9663,623.3867,67591.0
2022-02-04 12:00:00,648.32,650.22,647.12,648.9,15418.0,622.8871,624.7126,621.7342,623.4443,15418.0
2022-02-04 12:30:00,648.9,651.29,647.51,651.2,9796.0,623.4443,625.7406,622.1089,625.6541,9796.0
2022-02-04 13:00:00,651.62,654.21,651.62,652.8,9382.0,626.0576,628.546,626.0576,627.1913,9382.0
2022-02-04 13:30:00,653.07,654.73,652.25,654.59,12309.0,627.4508,629.0456,626.6629,628.9111,12309.0
2022-02-04 14:00:00,654.66,655.01,652.43,653.36,10025.0,628.9784,629.3147,626.8359,627.7294,10025.0
2022-02-04 14:30:00,654.18,655.85,653.16,655.79,8883.0,628.5172,630.1217,627.5372,630.0641,8883.0
2022-02-04 15:00:00,656.79,661.21,656.09,657.64,25988.0,631.0248,635.2714,630.3523,631.8415,25988.0
2022-02-04 15:30:00,657.89,660.0,652.13,652.65,54203.0,632.0817,634.1089,626.5476,627.0472,54203.0
2022-02-07 09:30:00,654.15,661.41,652.99,660.3,42453.0,628.4884,635.4636,627.3739,634.3971,42453.0
2022-02-07 10:00:00,659.69,660.15,656.5,658.81,21343.0,633.8111,634.253,630.7462,632.9656,21343.0
2022-02-07 10:30:00,657.32,659.4,654.93,657.99,17549.0,631.534,633.5324,629.2378,632.1778,17549.0
2022-02-07 11:00:00,657.93,658.95,654.75,655.2,16471.0,632.1201,633.1001,629.0649,629.4972,16471.0
2022-02-07 11:30:00,654.74,656.09,650.46,653.42,19743.0,629.0552,630.3523,624.9431,627.787,19743.0
2022-02-07 12:00:00,653.46,655.15,652.31,654.38,7670.0,627.8255,629.4492,626.7206,628.7094,7670.0
2022-02-07 12:30:00,654.07,655.42,651.77,653.13,7933.0,628.4115,629.7086,626.2018,627.5084,7933.0
2022-02-07 13:00:00,653.93,656.87,653.05,656.18,9943.0,628.277,631.1017,627.4315,630.4388,9943.0
2022-02-07 13:30:00,656.0,656.25,654.63,655.82,9939.0,630.2658,630.506,628.9496,630.0929,9939.0
2022-02-07 14:00:00,655.88,655.93,653.24,655.93,9363.0,630.1505,630.1986,627.6141,630.1986,9363.0
2022-02-07 14:30:00,655.62,658.01,655.22,656.7,9951.0,629.9007,632.197,629.5164,630.9384,9951.0
2022-02-07 15:00:00,656.01,659.11,653.86,653.86,9477.0,630.2754,633.2538,628.2098,628.2098,9477.0
2022-02-07 15:30:00,654.42,655.96,648.55,650.02,67741.0,628.7478,630.2274,623.1081,624.5204,67741.0
2022-02-08 09:30:00,636.2,643.0,636.2,637.85,70207.0,611.2425,617.7758,611.2425,612.8278,70207.0
2022-02-08 10:00:00,636.75,641.12,635.6,638.85,33810.0,611.771,615.9695,610.6661,613.7886,33810.0
2022-02-08 10:30:00,638.48,641.7,635.61,640.81,26607.0,613.4331,616.5268,610.6757,615.6717,26607.0
2022-02-08 11:00:00,641.02,647.84,641.02,646.69,31168.0,615.8735,622.4259,615.8735,621.321,31168.0
2022-02-08 11:30:00,646.65,649.68,645.95,649.55,39693.0,621.2826,624.1937,620.6101,624.0688,39693.0
2022-02-08 12:00:00,649.13,650.51,647.71,648.64,9530.0,623.6653,624.9912,622.301,623.1945,9530.0
2022-02-08 12:30:00,649.85,652.7,649.84,651.15,8097.0,624.3571,627.0953,624.3475,625.6061,8097.0
2022-02-08 13:00:00,650.51,650.61,647.91,648.5,11008.0,624.9912,625.0873,622.4932,623.06,11008.0
2022-02-08 13:30:00,648.82,650.28,647.15,648.4,6504.0,623.3675,624.7702,621.763,622.964,6504.0
2022-02-08 14:00:00,649.0,650.15,647.03,647.03,11530.0,623.5404,624.6453,621.6477,621.6477,11530.0
2022-02-08 14:30:00,647.08,648.85,646.16,648.48,13431.0,621.6957,623.3963,620.8118,623.0408,13431.0
2022-02-08 15:00:00,648.1,653.03,647.54,651.6,15484.0,622.6757,627.4123,622.1377,626.0384,15484.0
2022-02-08 15:30:00,651.79,655.36,651.73,653.04,66715.0,626.221,629.6509,626.1633,627.4219,66715.0
2022-02-09 09:30:00,670.79,672.5,663.88,664.95,70046.0,644.4756,646.1185,637.8367,638.8647,70046.0
2022-02-09 10:00:00,665.03,669.49,664.8,669.49,26077.0,638.9416,643.2266,638.7206,643.2266,26077.0
2022-02-09 10:30:00,669.99,671.85,669.44,671.27,19432.0,643.707,645.494,643.1786,644.9368,19432.0
2022-02-09 11:00:00,671.85,672.87,670.77,671.84,28458.0,645.494,646.474,644.4564,645.4844,28458.0
2022-02-09 11:30:00,671.36,675.22,671.03,673.3,19523.0,645.0233,648.7318,644.7062,646.8872,19523.0
2022-02-09 12:00:00,673.99,677.61,673.49,676.85,18164.0,647.5501,651.0281,647.0697,650.2979,18164.0
2022-02-09 12:30:00,677.28,678.88,676.22,678.4,8581.0,650.711,652.2483,649.6926,651.7871,8581.0
2022-02-09 13:00:00,677.9,679.0,677.57,677.72,16000.0,651.3067,652.3636,650.9896,651.1338,16000.0
2022-02-09 13:30:00,678.68,678.88,677.15,678.85,7912.0,652.0561,652.2483,650.5861,652.2194,7912.0
2022-02-09 14:00:00,679.72,680.65,679.41,680.11,12298.0,653.0553,653.9488,652.7575,653.43,12298.0
2022-02-09 14:30:00,679.87,682.23,679.49,679.96,25770.0,653.1994,655.4668,652.8343,653.2859,25770.0
2022-02-09 15:00:00,679.43,681.0,678.32,681.0,35388.0,652.7767,654.2851,651.7102,654.2851,35388.0
2022-02-09 15:30:00,681.1,681.88,676.91,680.37,102197.0,654.3812,655.1306,650.3555,653.6798,102197.0
2022-02-10 09:30:00,654.59,667.03,654.0,664.0,84625.0,628.9111,640.8631,628.3443,637.952,84625.0
2022-02-10 10:00:00,664.25,672.46,663.95,670.04,55790.0,638.1922,646.0801,637.9039,643.755,55790.0
2022-02-10 10:30:00,670.77,677.62,669.45,671.85,40120.0,644.4564,651.0377,643.1882,645.494,40120.0
2022-02-10 11:00:00,671.85,672.61,668.85,670.97,27446.0,645.494,646.2242,642.6117,644.6486,27446.0
2022-02-10 11:30:00,670.61,676.66,669.18,676.65,41424.0,644.3027,650.1153,642.9288,650.1057,41424.0
2022-02-10 12:00:00,675.62,675.89,672.46,674.18,8071.0,649.1161,649.3756,646.0801,647.7326,8071.0
2022-02-10 12:30:00,674.07,675.52,665.56,669.66,14706.0,647.6269,649.0201,639.4508,643.3899,14706.0
2022-02-10 13:00:00,669.47,670.62,664.5,665.0,10865.0,643.2074,644.3123,638.4324,638.9128,10865.0
2022-02-10 13:30:00,664.01,665.54,661.91,665.54,11255.0,637.9616,639.4316,635.944,639.4316,11255.0
2022-02-10 14:00:00,664.24,664.56,659.49,662.14,19244.0,638.1826,638.49,633.6189,636.165,19244.0
2022-02-10 14:30:00,662.77,664.97,659.47,659.47,12283.0,636.7702,638.8839,633.5997,633.5997,12283.0
2022-02-10 15:00:00,660.49,662.4,658.29,659.52,16473.0,634.5797,636.4148,632.466,633.6477,16473.0
2022-02-10 15:30:00,658.87,659.09,653.0,656.95,79313.0,633.0232,633.2346,627.3835,631.1785,79313.0
2022-02-11 09:30:00,657.31,660.32,651.16,652.37,51808.0,631.5244,634.4163,625.6157,626.7782,51808.0
2022-02-11 10:00:00,652.5,656.66,650.23,653.4,33757.0,626.9031,630.8999,624.7222,627.7678,33757.0
2022-02-11 10:30:00,653.65,655.99,650.42,651.29,23876.0,628.008,630.2562,624.9047,625.7406,23876.0
2022-02-11 11:00:00,652.2,653.17,647.53,649.27,28609.0,626.6149,627.5468,622.1281,623.7998,28609.0
2022-02-11 11:30:00,649.97,651.63,647.36,650.33,32165.0,624.4724,626.0672,621.9648,624.8182,32165.0
2022-02-11 12:00:00,650.57,653.2,649.0,650.31,11877.0,625.0488,627.5757,623.5404,624.799,11877.0
2022-02-11 12:30:00,650.6,651.6,647.55,647.55,5223.0,625.0777,626.0384,622.1473,622.1473,5223.0
2022-02-11 13:00:00,647.07,647.41,644.21,644.22,10532.0,621.6861,622.0128,618.9383,618.9479,10532.0
2022-02-11 13:30:00,643.31,643.31,634.57,635.06,49203.0,618.0736,618.0736,609.6765,610.1473,49203.0
2022-02-11 14:00:00,635.38,637.13,630.89,633.04,59282.0,610.4547,612.1361,606.1409,608.2065,59282.0
2022-02-11 14:30:00,633.41,635.28,627.13,627.5,47398.0,608.562,610.3586,602.5284,602.8838,47398.0
2022-02-11 15:00:00,628.55,633.08,627.23,629.7,40958.0,603.8927,608.2449,602.6244,604.9975,40958.0
2022-02-11 15:30:00,629.2,632.58,625.25,628.42,97239.0,604.5172,607.7646,600.7221,603.7677,97239.0
2022-02-14 09:30:00,626.25,634.95,622.35,630.34,74005.0,601.6829,610.0416,597.9359,605.6124,74005.0
2022-02-14 10:00:00,630.06,631.32,625.01,630.11,61179.0,605.3434,606.554,600.4915,605.3915,61179.0
2022-02-14 10:30:00,629.52,632.13,626.28,628.71,24600.0,604.8246,607.3322,601.7117,604.0464,24600.0
2022-02-14 11:00:00,628.21,634.14,627.14,632.7,33957.0,603.566,609.2634,602.538,607.8799,33957.0
2022-02-14 11:30:00,633.33,634.27,630.64,632.58,109723.0,608.4851,609.3883,605.9007,607.7646,109723.0
2022-02-14 12:00:00,631.74,633.72,631.22,633.05,10281.0,606.9575,608.8598,606.4579,608.2161,10281.0
2022-02-14 12:30:00,633.87,634.44,631.24,632.13,9629.0,609.004,609.5516,606.4771,607.3322,9629.0
2022-02-14 13:00:00,632.37,633.1,629.28,630.1,10996.0,607.5628,608.2642,604.594,605.3818,10996.0
2022-02-14 13:30:00,629.39,629.98,622.14,622.33,14783.0,604.6997,605.2666,597.7341,597.9167,14783.0
2022-02-14 14:00:00,621.58,627.5,620.0,626.34,19631.0,597.1961,602.8838,595.6781,601.7693,19631.0
2022-02-14 14:30:00,625.94,627.55,623.19,626.76,15802.0,601.385,602.9319,598.7429,602.1729,15802.0
2022-02-14 15:00:00,627.65,628.3,624.34,627.06,17960.0,603.028,603.6525,599.8478,602.4611,17960.0
2022-02-14 15:30:00,627.4,630.01,624.56,628.12,43262.0,602.7878,605.2954,600.0592,603.4795,43262.0
2022-02-15 09:30:00,647.48,649.49,642.31,645.15,74928.0,622.08,624.0112,617.1129,619.8414,74928.0
2022-02-15 10:00:00,645.19,646.8,642.76,644.55,49272.0,619.8799,621.4267,617.5452,619.265,49272.0
2022-02-15 10:30:00,644.7,648.71,643.14,646.52,50977.0,619.4091,623.2618,617.9103,621.1577,50977.0
2022-02-15 11:00:00,646.95,649.85,646.94,647.74,23032.0,621.5708,624.3571,621.5612,622.3298,23032.0
2022-02-15 11:30:00,648.0,653.33,648.0,652.6,26907.0,622.5796,627.7006,622.5796,626.9992,26907.0
2022-02-15 12:00:00,653.2,653.48,648.37,649.25,9354.0,627.5757,627.8447,622.9351,623.7806,9354.0
2022-02-15 12:30:00,648.92,650.35,647.01,649.46,7381.0,623.4636,624.8375,621.6285,623.9824,7381.0
2022-02-15 13:00:00,650.21,652.67,650.03,652.33,9389.0,624.703,627.0664,624.53,626.7398,9389.0
2022-02-15 13:30:00,652.44,654.0,651.76,653.59,10672.0,626.8455,628.3443,626.1921,627.9504,10672.0
2022-02-15 14:00:00,653.68,654.41,651.78,653.01,10168.0,628.0368,628.7382,626.2114,627.3931,10168.0
2022-02-15 14:30:00,653.17,655.57,652.46,655.09,14730.0,627.5468,629.8527,626.8647,629.3915,14730.0
2022-02-15 15:00:00,655.67,658.35,655.57,656.3,25580.0,629.9488,632.5236,629.8527,630.554,25580.0
2022-02-15 15:30:00,656.44,656.97,652.51,656.97,68984.0,630.6886,631.1978,626.9127,631.1978,68984.0
2022-02-16 09:30:00,651.0,652.5,644.67,646.05,37681.0,625.462,626.9031,619.3803,620.7061,37681.0
2022-02-16 10:00:00,645.34,648.99,644.75,648.93,17495.0,620.024,623.5308,619.4571,623.4732,17495.0
2022-02-16 10:30:00,648.54,652.91,648.26,651.35,13474.0,623.0985,627.297,622.8294,625.7982,13474.0
2022-02-16 11:00:00,651.65,654.68,651.35,654.43,14206.0,626.0865,628.9976,625.7982,628.7574,14206.0
2022-02-16 11:30:00,653.88,656.41,652.33,653.98,44530.0,628.229,630.6597,626.7398,628.3251,44530.0
2022-02-16 12:00:00,654.95,655.14,653.38,654.18,8712.0,629.257,629.4396,627.7486,628.5172,8712.0
2022-02-16 12:30:00,653.92,655.99,652.69,655.73,26114.0,628.2674,630.2562,627.0857,630.0064,26114.0
2022-02-16 13:00:00,654.5,656.38,653.4,656.13,8247.0,628.8247,630.6309,627.7678,630.3907,8247.0
2022-02-16 13:30:00,656.36,656.56,654.65,654.67,6442.0,630.6117,630.8038,628.9688,628.988,6442.0
2022-02-16 14:00:00,655.5,663.47,654.75,662.23,10029.0,629.7854,637.4428,629.0649,636.2514,10029.0
2022-02-16 14:30:00,664.22,665.24,659.72,662.79,12712.0,638.1634,639.1433,633.8399,636.7895,12712.0
2022-02-16 15:00:00,663.09,665.59,662.6,665.0,16661.0,637.0777,639.4796,636.6069,638.9128,16661.0
2022-02-16 15:30:00,665.26,666.0,661.91,663.48,56903.0,639.1626,639.8735,635.944,637.4524,56903.0
2022-02-17 09:30:00,659.31,662.22,654.45,656.02,65231.0,633.446,636.2418,628.7766,630.285,65231.0
2022-02-17 10:00:00,656.31,659.25,653.0,653.18,43672.0,630.5637,633.3883,627.3835,627.5564,43672.0
2022-02-17 10:30:00,653.0,657.05,652.7,657.03,17396.0,627.3835,631.2746,627.0953,631.2554,17396.0
2022-02-17 11:00:00,656.56,658.48,656.23,657.73,22069.0,630.8038,632.6485,630.4868,631.9279,22069.0
2022-02-17 11:30:00,657.41,658.87,656.19,657.21,20930.0,631.6205,633.0232,630.4484,631.4283,20930.0
2022-02-17 12:00:00,656.27,657.37,653.04,654.02,7902.0,630.5252,631.5821,627.4219,628.3635,7902.0
2022-02-17 12:30:00,653.5,654.58,653.16,654.14,21531.0,627.8639,628.9015,627.5372,628.4788,21531.0
2022-02-17 13:00:00,654.49,655.13,653.46,654.88,30522.0,628.8151,629.4299,627.8255,629.1898,30522.0
2022-02-17 13:30:00,654.86,658.51,654.83,656.67,34221.0,629.1705,632.6774,629.1417,630.9095,34221.0
2022-02-17 14:00:00,656.5,658.1,655.91,656.87,25094.0,630.7462,632.2834,630.1793,631.1017,25094.0
2022-02-17 14:30:00,656.88,657.75,653.43,653.43,52040.0,631.1113,631.9472,627.7966,627.7966,52040.0
2022-02-17 15:00:00,653.76,654.28,650.86,652.49,65664.0,628.1137,628.6133,625.3275,626.8935,65664.0
2022-02-17 15:30:00,652.41,654.49,650.0,650.5,143420.0,626.8166,628.8151,624.5012,624.9816,143420.0
2022-02-18 09:30:00,652.12,655.0,646.65,653.0,49828.0,626.538,629.305,621.2826,627.3835,49828.0
2022-02-18 10:00:00,653.1,653.4,647.71,647.84,19301.0,627.4796,627.7678,622.301,622.4259,19301.0
2022-02-18 10:30:00,647.55,648.67,645.3,647.67,30249.0,622.1473,623.2234,619.9856,622.2626,30249.0
2022-02-18 11:00:00,647.39,647.85,640.99,645.98,33386.0,621.9936,622.4355,615.8446,620.6389,33386.0
2022-02-18 11:30:00,645.49,648.76,643.96,644.28,52499.0,620.1681,623.3098,618.6981,619.0056,52499.0
2022-02-18 12:00:00,644.25,649.23,643.91,648.42,14020.0,618.9768,623.7614,618.6501,622.9832,14020.0
2022-02-18 12:30:00,648.0,649.75,646.23,647.1,57222.0,622.5796,624.261,620.8791,621.715,57222.0
2022-02-18 13:00:00,647.28,647.39,644.52,645.4,25219.0,621.8879,621.9936,619.2362,620.0816,25219.0
2022-02-18 13:30:00,645.14,649.98,644.8,647.99,17486.0,619.8318,624.482,619.5052,622.57,17486.0
2022-02-18 14:00:00,648.15,654.59,647.85,654.16,26402.0,622.7238,628.9111,622.4355,628.498,26402.0
2022-02-18 14:30:00,654.64,657.17,653.24,656.14,25742.0,628.9592,631.3899,627.6141,630.4003,25742.0
2022-02-18 15:00:00,656.3,657.77,651.28,651.28,25014.0,630.554,631.9664,625.731,625.731,25014.0
2022-02-18 15:30:00,651.17,653.28,647.82,647.82,73295.0,625.6253,627.6525,622.4067,622.4067,73295.0
2022-02-22 09:30:00,638.09,653.0,637.01,648.46,62121.0,613.0584,627.3835,612.0208,623.0216,62121.0
2022-02-22 10:00:00,648.3,652.2,643.8,651.24,32688.0,622.8679,626.6149,618.5444,625.6925,32688.0
2022-02-22 10:30:00,651.3,651.45,640.12,640.49,35417.0,625.7502,625.8943,615.0088,615.3643,35417.0
2022-02-22 11:00:00,640.77,641.35,638.11,639.76,31122.0,615.6333,616.1905,613.0776,614.6629,31122.0
2022-02-22 11:30:00,639.83,641.41,636.4,636.72,21142.0,614.7301,616.2482,611.4347,611.7421,21142.0
2022-02-22 12:00:00,637.81,639.63,636.42,636.73,17719.0,612.7894,614.538,611.4539,611.7518,17719.0
2022-02-22 12:30:00,637.0,638.41,634.11,635.47,44157.0,612.0112,613.3659,609.2345,610.5412,44157.0
2022-02-22 13:00:00,634.87,636.48,633.31,633.99,30715.0,609.9647,611.5116,608.4659,609.1192,30715.0
2022-02-22 13:30:00,634.22,635.3,631.09,632.67,55092.0,609.3402,610.3779,606.333,607.851,55092.0
2022-02-22 14:00:00,632.75,636.44,629.86,635.4,26317.0,607.9279,611.4731,605.1513,610.4739,26317.0
2022-02-22 14:30:00,634.72,643.96,632.87,643.0,36357.0,609.8206,618.6981,608.0432,617.7758,36357.0
2022-02-22 15:00:00,643.13,646.86,642.53,644.92,28624.0,617.9007,621.4844,617.3242,619.6205,28624.0
2022-02-22 15:30:00,643.51,645.09,638.13,639.91,84435.0,618.2658,619.7838,613.0968,614.807,84435.0
2022-02-23 09:30:00,651.08,654.45,646.22,647.09,43267.0,625.5388,628.7766,620.8695,621.7053,43267.0
2022-02-23 10:00:00,646.55,646.67,640.35,641.55,26118.0,621.1865,621.3018,615.2297,616.3827,26118.0
2022-02-23 10:30:00,640.99,644.0,639.6,641.53,27723.0,615.8446,618.7366,614.5092,616.3635,27723.0
2022-02-23 11:00:00,639.75,641.4,636.0,637.13,20920.0,614.6533,616.2386,611.0504,612.1361,20920.0
2022-02-23 11:30:00,636.61,643.64,636.56,642.43,29276.0,611.6365,618.3907,611.5884,617.2282,29276.0
2022-02-23 12:00:00,642.35,647.31,640.97,646.6,17596.0,617.1513,621.9167,615.8254,621.2346,17596.0
2022-02-23 12:30:00,646.4,646.88,643.02,643.54,14728.0,621.0424,621.5036,617.795,618.2946,14728.0
2022-02-23 13:00:00,643.09,644.53,640.48,640.77,44846.0,617.8623,619.2458,615.3546,615.6333,44846.0
2022-02-23 13:30:00,640.99,643.9,639.74,642.06,39450.0,615.8446,618.6405,614.6437,616.8727,39450.0
2022-02-23 14:00:00,641.66,642.48,638.0,638.21,53412.0,616.4884,617.2762,612.9719,613.1737,53412.0
2022-02-23 14:30:00,638.84,639.88,636.75,637.45,72183.0,613.779,614.7782,611.771,612.4435,72183.0
2022-02-23 15:00:00,637.3,637.54,633.02,635.38,57212.0,612.2994,612.53,608.1873,610.4547,57212.0
2022-02-23 15:30:00,635.03,635.61,631.01,631.75,93898.0,610.1184,610.6757,606.2561,606.9671,93898.0
2022-02-24 09:30:00,600.04,614.03,599.67,608.25,142953.0,576.5011,589.9423,576.1456,584.389,142953.0
2022-02-24 10:00:00,607.5,619.73,604.31,614.5,87232.0,583.6684,595.4186,580.6036,590.3938,87232.0
2022-02-24 10:30:00,613.75,619.44,609.34,616.93,37484.0,589.6732,595.14,585.4362,592.7285,37484.0
2022-02-24 11:00:00,616.76,626.55,615.3,625.52,39749.0,592.5652,601.9711,591.1624,600.9815,39749.0
2022-02-24 11:30:00,625.68,625.91,618.4,624.47,71653.0,601.1352,601.3562,594.1408,599.9727,71653.0
2022-02-24 12:00:00,625.25,625.74,618.73,620.87,10513.0,600.7221,601.1929,594.4579,596.5139,10513.0
2022-02-24 12:30:00,621.37,624.85,620.09,620.09,15245.0,596.9943,600.3378,595.7645,595.7645,15245.0
2022-02-24 13:00:00,620.31,624.54,620.03,621.14,16557.0,595.9759,600.04,595.7069,596.7733,16557.0
2022-02-24 13:30:00,622.71,632.98,622.71,629.61,25178.0,598.2817,608.1489,598.2817,604.9111,25178.0
2022-02-24 14:00:00,628.51,636.14,627.38,635.41,15943.0,603.8542,611.1849,602.7685,610.4835,15943.0
2022-02-24 14:30:00,636.16,644.95,636.16,643.88,64793.0,611.2041,619.6493,611.2041,618.6213,64793.0
2022-02-24 15:00:00,643.86,651.91,643.33,649.5,136086.0,618.6021,626.3363,618.0928,624.0208,136086.0
2022-02-24 15:30:00,649.62,658.86,649.45,656.84,206193.0,624.1361,633.0136,623.9728,631.0729,206193.0
2022-02-25 09:30:00,657.3,662.9,651.4,652.29,69369.0,631.5148,636.8951,625.8463,626.7014,69369.0
2022-02-25 10:00:00,651.9,655.96,650.0,655.5,51424.0,626.3267,630.2274,624.5012,629.7854,51424.0
2022-02-25 10:30:00,655.65,660.79,653.46,658.94,37184.0,629.9295,634.8679,627.8255,633.0905,37184.0
2022-02-25 11:00:00,658.8,661.2,656.3,660.3,19135.0,632.956,635.2618,630.554,634.3971,19135.0
2022-02-25 11:30:00,659.6,663.71,659.12,663.12,33543.0,633.7246,637.6734,633.2634,637.1065,33543.0
2022-02-25 12:00:00,663.08,663.79,659.66,662.85,7719.0,637.0681,637.7502,633.7822,636.8471,7719.0
2022-02-25 12:30:00,663.31,664.02,659.35,660.53,19096.0,637.2891,637.9712,633.4844,634.6181,19096.0
2022-02-25 13:00:00,661.5,662.14,658.13,661.66,14497.0,635.5501,636.165,632.3123,635.7038,14497.0
2022-02-25 13:30:00,661.66,663.13,659.32,660.8,13564.0,635.7038,637.1161,633.4556,634.8775,13564.0
2022-02-25 14:00:00,661.18,662.5,657.84,662.16,11125.0,635.2426,636.5108,632.0336,636.1842,11125.0
2022-02-25 14:30:00,662.0,663.09,659.0,661.77,16499.0,636.0304,637.0777,633.1481,635.8095,16499.0
2022-02-25 15:00:00,661.58,663.57,659.43,662.06,14673.0,635.6269,637.5389,633.5613,636.0881,14673.0
2022-02-25 15:30:00,662.95,667.14,662.4,667.14,68322.0,636.9432,640.9688,636.4148,640.9688,68322.0
2022-02-28 09:30:00,647.65,657.02,647.65,656.25,120832.0,622.2434,631.2458,622.2434,630.506,120832.0
2022-02-28 10:00:00,656.2,656.7,650.74,655.05,25689.0,630.458,630.9384,625.2122,629.3531,25689.0
2022-02-28 10:30:00,655.05,665.33,655.05,664.5,73018.0,629.3531,639.2298,629.3531,638.4324,73018.0
2022-02-28 11:00:00,664.95,667.84,660.99,666.91,33577.0,638.8647,641.6413,635.0601,640.7478,33577.0
2022-02-28 11:30:00,666.08,672.57,666.08,667.54,95242.0,639.9504,646.1858,639.9504,641.3531,95242.0
2022-02-28 12:00:00,667.49,668.26,657.99,658.07,28683.0,641.3051,642.0449,632.1778,632.2546,28683.0
2022-02-28 12:30:00,658.51,659.04,654.72,655.9,16392.0,632.6774,633.1866,629.036,630.1697,16392.0
2022-02-28 13:00:00,656.24,661.98,656.14,657.44,17879.0,630.4964,636.0112,630.4003,631.6493,17879.0
2022-02-28 13:30:00,658.86,661.69,657.66,660.68,13916.0,633.0136,635.7326,631.8607,634.7622,13916.0
2022-02-28 14:00:00,660.42,660.42,653.87,655.32,12102.0,634.5124,634.5124,628.2194,629.6125,12102.0
2022-02-28 14:30:00,655.28,659.79,654.63,659.79,29326.0,629.5741,633.9071,628.9496,633.9071,29326.0
2022-02-28 15:00:00,658.28,661.11,657.37,660.02,43359.0,632.4564,635.1754,631.5821,634.1281,43359.0
2022-02-28 15:30:00,660.02,666.77,657.85,666.37,98673.0,634.1281,640.6133,632.0432,640.229,98673.0
2022-03-01 09:30:00,660.21,665.1,656.46,657.45,61352.0,634.3107,639.0088,630.7078,631.6589,61352.0
2022-03-01 10:00:00,658.34,662.25,652.62,661.07,21017.0,632.514,636.2706,627.0184,635.1369,21017.0
2022-03-01 10:30:00,661.88,662.76,647.63,649.05,23689.0,635.9151,636.7606,622.2242,623.5885,23689.0
2022-03-01 11:00:00,648.5,651.4,644.21,644.83,43607.0,623.06,625.8463,618.9383,619.534,43607.0
2022-03-01 11:30:00,644.87,645.92,638.94,639.63,74585.0,619.5724,620.5812,613.8751,614.538,74585.0
2022-03-01 12:00:00,639.14,641.97,636.27,639.51,35916.0,614.0672,616.7862,611.3098,614.4227,35916.0
2022-03-01 12:30:00,639.55,640.41,637.2,639.49,14316.0,614.4611,615.2874,612.2033,614.4035,14316.0
2022-03-01 13:00:00,639.01,640.0,633.39,633.89,16284.0,613.9423,614.8935,608.5428,609.0232,16284.0
2022-03-01 13:30:00,634.07,635.86,633.41,635.06,11366.0,609.1961,610.9159,608.562,610.1473,11366.0
2022-03-01 14:00:00,635.56,636.35,632.44,635.69,27094.0,610.6277,611.3867,607.63,610.7526,27094.0
2022-03-01 14:30:00,635.84,637.66,632.02,632.73,28151.0,610.8967,612.6453,607.2265,607.9087,28151.0
2022-03-01 15:00:00,632.27,637.22,630.61,630.61,45140.0,607.4667,612.2225,605.8718,605.8718,45140.0
2022-03-01 15:30:00,630.57,635.18,627.58,634.27,100445.0,605.8334,610.2626,602.9607,609.3883,100445.0
2022-03-02 09:30:00,642.59,648.66,638.1,645.5,68090.0,617.3819,623.2138,613.068,620.1777,68090.0
2022-03-02 10:00:00,645.31,647.64,639.95,645.66,33254.0,619.9952,622.2338,614.8454,620.3314,33254.0
2022-03-02 10:30:00,645.3,647.7,641.0,642.6,33813.0,619.9856,622.2914,615.8542,617.3915,33813.0
2022-03-02 11:00:00,642.33,652.09,641.86,649.4,47736.0,617.1321,626.5092,616.6805,623.9247,47736.0
2022-03-02 11:30:00,649.35,652.35,645.88,648.56,90574.0,623.8767,626.759,620.5428,623.1177,90574.0
2022-03-02 12:00:00,649.18,651.45,647.25,651.45,23579.0,623.7134,625.8943,621.8591,625.8943,23579.0
2022-03-02 12:30:00,651.33,654.3,651.33,654.24,17278.0,625.779,628.6325,625.779,628.5749,17278.0
2022-03-02 13:00:00,655.0,658.42,654.29,656.85,27864.0,629.305,632.5909,628.6229,631.0825,27864.0
2022-03-02 13:30:00,657.29,658.35,654.02,655.74,16675.0,631.5052,632.5236,628.3635,630.016,16675.0
2022-03-02 14:00:00,655.92,657.47,654.27,655.07,13512.0,630.189,631.6781,628.6037,629.3723,13512.0
2022-03-02 14:30:00,654.92,657.02,654.36,654.55,13243.0,629.2282,631.2458,628.6902,628.8727,13243.0
2022-03-02 15:00:00,654.97,657.01,653.33,655.0,25781.0,629.2762,631.2362,627.7006,629.305,25781.0
2022-03-02 15:30:00,655.21,656.38,654.12,654.74,86128.0,629.5068,630.6309,628.4596,629.0552,86128.0
2022-03-03 09:30:00,652.34,653.7,643.82,647.55,62125.0,626.7494,628.056,618.5636,622.1473,62125.0
2022-03-03 10:00:00,648.0,649.49,638.7,640.07,35379.0,622.5796,624.0112,613.6445,614.9607,35379.0
2022-03-03 10:30:00,639.05,641.25,634.44,634.44,21280.0,613.9807,616.0944,609.5516,609.5516,21280.0
2022-03-03 11:00:00,634.0,637.13,630.74,634.75,45555.0,609.1289,612.1361,605.9967,609.8494,45555.0
2022-03-03 11:30:00,634.07,637.64,632.22,636.17,67182.0,609.1961,612.6261,607.4187,611.2137,67182.0
2022-03-03 12:00:00,635.18,637.56,631.34,631.64,18209.0,610.2626,612.5492,606.5732,606.8614,18209.0
2022-03-03 12:30:00,631.84,640.27,631.84,636.94,11333.0,607.0536,615.1529,607.0536,611.9535,11333.0
2022-03-03 13:00:00,637.61,640.91,637.42,639.31,7759.0,612.5972,615.7678,612.4147,614.2305,7759.0
2022-03-03 13:30:00,639.59,639.79,636.66,636.81,12450.0,614.4996,614.6917,611.6845,611.8286,12450.0
2022-03-03 14:00:00,637.22,640.65,636.26,638.59,16932.0,612.2225,615.518,611.3002,613.5388,16932.0
2022-03-03 14:30:00,638.32,638.32,632.84,634.31,25546.0,613.2794,613.2794,608.0144,609.4267,25546.0
2022-03-03 15:00:00,634.1,634.1,630.3,632.62,27680.0,609.2249,609.2249,605.574,607.803,27680.0
2022-03-03 15:30:00,632.45,632.45,627.19,630.79,102151.0,607.6397,607.6397,602.586,606.0448,102151.0
2022-03-04 09:30:00,603.67,609.42,594.34,601.27,144709.0,579.9887,585.5131,571.0247,577.6828,144709.0
2022-03-04 10:00:00,601.03,602.95,592.12,594.57,80676.0,577.4522,579.2969,568.8918,571.2456,80676.0
2022-03-04 10:30:00,593.31,597.23,590.02,590.11,43040.0,570.0351,573.8013,566.8741,566.9606,43040.0
2022-03-04 11:00:00,590.15,591.03,585.0,587.73,80959.0,566.999,567.8445,562.0511,564.674,80959.0
2022-03-04 11:30:00,587.6,588.34,581.62,585.02,182018.0,564.5491,565.26,558.8037,562.0703,182018.0
2022-03-04 12:00:00,585.43,591.08,583.65,590.23,72644.0,562.4642,567.8926,560.754,567.0759,72644.0
2022-03-04 12:30:00,590.05,590.44,586.21,589.44,27360.0,566.903,567.2777,563.2136,566.3169,27360.0
2022-03-04 13:00:00,589.55,593.55,588.17,589.3,35562.0,566.4226,570.2657,565.0967,566.1824,35562.0
2022-03-04 13:30:00,589.11,592.34,587.82,587.83,41288.0,565.9998,569.1031,564.7604,564.7701,41288.0
2022-03-04 14:00:00,588.15,590.13,586.42,589.03,51768.0,565.0775,566.9798,563.4154,565.923,51768.0
2022-03-04 14:30:00,588.59,590.8,585.52,585.77,56682.0,565.5002,567.6235,562.5507,562.7909,56682.0
2022-03-04 15:00:00,585.78,590.32,585.52,589.13,88931.0,562.8005,567.1624,562.5507,566.0191,88931.0
2022-03-04 15:30:00,588.98,594.53,586.99,594.29,142057.0,565.8749,571.2072,563.963,570.9766,142057.0
2022-03-07 09:30:00,617.39,620.61,597.25,602.66,222068.0,593.1704,596.2641,573.8205,579.0183,222068.0
2022-03-07 10:00:00,602.29,606.67,595.32,595.37,61712.0,578.6628,582.871,571.9662,572.0143,61712.0
2022-03-07 10:30:00,595.27,598.72,589.68,589.8,58092.0,571.9182,575.2328,566.5475,566.6628,58092.0
2022-03-07 11:00:00,589.67,592.66,586.1,589.11,46337.0,566.5379,569.4106,563.1079,565.9998,46337.0
2022-03-07 11:30:00,589.45,590.71,585.9,588.36,39597.0,566.3265,567.5371,562.9158,565.2793,39597.0
2022-03-07 12:00:00,587.19,588.91,585.0,585.86,23321.0,564.1552,565.8077,562.0511,562.8773,23321.0
2022-03-07 12:30:00,586.0,588.6,584.7,586.15,34338.0,563.0118,565.5098,561.7628,563.156,34338.0
2022-03-07 13:00:00,586.36,588.75,582.44,584.19,19342.0,563.3577,565.654,559.5915,561.2728,19342.0
2022-03-07 13:30:00,583.68,586.2,583.06,583.66,14003.0,560.7829,563.204,560.1872,560.7636,14003.0
2022-03-07 14:00:00,583.05,585.3,580.73,583.14,20546.0,560.1776,562.3393,557.9486,560.264,20546.0
2022-03-07 14:30:00,582.94,583.38,579.33,580.27,30213.0,560.0719,560.4946,556.6035,557.5066,30213.0
2022-03-07 15:00:00,579.93,580.85,577.56,579.29,33615.0,557.18,558.0639,554.9029,556.5651,33615.0
2022-03-07 15:30:00,579.07,580.02,573.75,574.64,133662.0,556.3537,557.2664,551.2424,552.0975,133662.0
2022-03-08 09:30:00,574.48,576.48,568.34,570.64,83857.0,551.9438,553.8653,546.0446,548.2544,83857.0
2022-03-08 10:00:00,570.15,570.58,563.74,563.76,52162.0,547.7836,548.1968,541.6251,541.6443,52162.0
2022-03-08 10:30:00,563.12,574.35,558.77,574.35,66315.0,541.0294,551.8189,536.85,551.8189,66315.0
2022-03-08 11:00:00,574.49,574.74,566.26,567.74,47994.0,551.9534,552.1936,544.0462,545.4682,47994.0
2022-03-08 11:30:00,567.56,569.11,561.77,565.82,95064.0,545.2952,546.7844,539.7324,543.6235,95064.0
2022-03-08 12:00:00,566.75,587.44,565.81,582.24,68586.0,544.517,564.3954,543.6139,559.3993,68586.0
2022-03-08 12:30:00,582.18,590.56,581.09,587.8,64009.0,559.3417,567.393,558.2945,564.7412,64009.0
2022-03-08 13:00:00,588.79,593.48,582.54,582.71,60596.0,565.6924,570.1984,559.6876,559.8509,60596.0
2022-03-08 13:30:00,582.56,582.56,577.28,577.29,32131.0,559.7068,559.7068,554.6339,554.6435,32131.0
2022-03-08 14:00:00,577.17,580.88,574.78,580.08,20698.0,554.5282,558.0927,552.232,557.3241,20698.0
2022-03-08 14:30:00,580.88,584.32,577.45,580.26,16884.0,558.0927,561.3977,554.7972,557.497,16884.0
2022-03-08 15:00:00,580.28,586.32,577.18,577.18,22976.0,557.5162,563.3193,554.5378,554.5378,22976.0
2022-03-08 15:30:00,577.75,578.57,572.62,572.62,70799.0,555.0855,555.8733,550.1567,550.1567,70799.0
2022-03-09 09:30:00,609.43,609.7,595.0,598.72,133698.0,585.5227,585.7821,571.6588,575.2328,133698.0
2022-03-09 10:00:00,599.0,604.2,597.15,603.29,39293.0,575.5019,580.4979,573.7244,579.6236,39293.0
2022-03-09 10:30:00,603.01,613.35,602.83,613.35,46485.0,579.3546,589.2889,579.1816,589.2889,46485.0
2022-03-09 11:00:00,613.58,613.58,607.61,610.01,84458.0,589.5099,589.5099,583.7741,586.08,84458.0
2022-03-09 11:30:00,609.6,618.81,608.45,618.68,124479.0,585.686,594.5347,584.5812,594.4098,124479.0
2022-03-09 12:00:00,618.69,620.0,616.21,619.02,30203.0,594.4194,595.6781,592.0367,594.7365,30203.0
2022-03-09 12:30:00,618.75,624.09,618.75,621.38,41220.0,594.4771,599.6076,594.4771,597.0039,41220.0
2022-03-09 13:00:00,621.1,624.52,618.85,624.29,30894.0,596.7349,600.0207,594.5732,599.7998,30894.0
2022-03-09 13:30:00,623.77,623.8,619.41,620.89,30673.0,599.3002,599.329,595.1112,596.5331,30673.0
2022-03-09 14:00:00,620.8,623.56,619.27,619.97,44039.0,596.4467,599.0984,594.9767,595.6492,44039.0
2022-03-09 14:30:00,620.98,622.96,619.55,622.64,37298.0,596.6196,598.5219,595.2457,598.2145,37298.0
2022-03-09 15:00:00,622.63,627.0,622.59,624.67,48294.0,598.2049,602.4035,598.1665,600.1649,48294.0
2022-03-09 15:30:00,624.42,625.71,619.57,621.92,108644.0,599.9247,601.1641,595.2649,597.5227,108644.0
2022-03-10 09:30:00,599.47,606.01,596.17,606.0,73811.0,575.9534,582.2369,572.7829,582.2273,73811.0
2022-03-10 10:00:00,606.3,608.55,601.5,603.47,29446.0,582.5155,584.6772,577.9038,579.7965,29446.0
2022-03-10 10:30:00,601.89,601.95,598.06,598.45,31843.0,578.2785,578.3361,574.5987,574.9734,31843.0
2022-03-10 11:00:00,598.03,600.9,596.99,599.49,17482.0,574.5699,577.3273,573.5707,575.9726,17482.0
2022-03-10 11:30:00,600.05,601.36,598.63,600.95,26061.0,576.5107,577.7693,575.1464,577.3754,26061.0
2022-03-10 12:00:00,601.44,603.44,600.0,601.3,7504.0,577.8461,579.7677,576.4626,577.7116,7504.0
2022-03-10 12:30:00,601.01,601.01,596.95,597.0,5104.0,577.433,577.433,573.5323,573.5803,5104.0
2022-03-10 13:00:00,597.31,598.96,596.23,596.87,8371.0,573.8782,575.4634,572.8405,573.4554,8371.0
2022-03-10 13:30:00,597.87,601.5,596.76,601.02,9141.0,574.4162,577.9038,573.3497,577.4426,9141.0
2022-03-10 14:00:00,600.79,605.35,600.63,605.35,11966.0,577.2216,581.6028,577.0679,581.6028,11966.0
2022-03-10 14:30:00,605.48,607.3,603.91,605.62,11353.0,581.7277,583.4763,580.2193,581.8622,11353.0
2022-03-10 15:00:00,605.01,606.46,602.37,603.6,14108.0,581.2761,582.6692,578.7397,579.9214,14108.0
2022-03-10 15:30:00,604.3,604.74,600.07,600.25,82201.0,580.594,581.0167,576.5299,576.7028,82201.0
2022-03-11 09:30:00,613.4,615.0,604.5,604.65,47519.0,589.337,590.8742,580.7861,580.9302,47519.0
2022-03-11 10:00:00,604.45,604.61,599.78,601.1,27956.0,580.7381,580.8918,576.2513,577.5195,27956.0
2022-03-11 10:30:00,601.26,602.4,598.18,598.56,68880.0,577.6732,578.7685,574.714,575.0791,68880.0
2022-03-11 11:00:00,599.5,599.5,593.16,594.0,30130.0,575.9823,575.9823,569.891,570.698,30130.0
2022-03-11 11:30:00,593.98,595.51,591.41,594.5,33727.0,570.6788,572.1488,568.2096,571.1784,33727.0
2022-03-11 12:00:00,593.77,596.97,593.28,593.4,9288.0,570.477,573.5515,570.0063,570.1215,9288.0
2022-03-11 12:30:00,593.52,595.03,592.75,595.03,4166.0,570.2368,571.6876,569.497,571.6876,4166.0
2022-03-11 13:00:00,594.73,597.38,593.81,596.59,7747.0,571.3994,573.9454,570.5155,573.1864,7747.0
2022-03-11 13:30:00,597.0,598.13,594.06,594.06,6077.0,573.5803,574.666,570.7557,570.7557,6077.0
2022-03-11 14:00:00,593.78,596.69,593.78,596.69,6137.0,570.4866,573.2825,570.4866,573.2825,6137.0
2022-03-11 14:30:00,596.51,597.27,594.33,594.57,9488.0,573.1095,573.8397,571.0151,571.2456,9488.0
2022-03-11 15:00:00,594.82,595.58,591.45,591.72,17001.0,571.4858,572.216,568.248,568.5075,17001.0
2022-03-11 15:30:00,591.58,591.7,584.88,585.2,119100.0,568.3729,568.4882,561.9358,562.2432,119100.0
2022-03-14 09:30:00,599.55,601.5,591.39,595.95,104408.0,576.0303,577.9038,568.1904,572.5715,104408.0
2022-03-14 10:00:00,595.65,600.08,593.85,596.25,81280.0,572.2833,576.5395,570.5539,572.8597,81280.0
2022-03-14 10:30:00,596.4,596.4,591.01,593.55,63869.0,573.0039,573.0039,567.8253,570.2657,63869.0
2022-03-14 11:00:00,593.0,593.37,588.3,590.3,50994.0,569.7372,570.0927,565.2216,567.1432,50994.0
2022-03-14 11:30:00,590.4,591.9,586.35,587.34,30798.0,567.2392,568.6804,563.3481,564.2993,30798.0
2022-03-14 12:00:00,587.1,587.1,584.11,585.63,17810.0,564.0687,564.0687,561.196,562.6564,17810.0
2022-03-14 12:30:00,585.17,587.71,582.08,582.99,50751.0,562.2144,564.6548,559.2456,560.1199,50751.0
2022-03-14 13:00:00,583.38,583.38,580.88,580.88,17948.0,560.4946,560.4946,558.0927,558.0927,17948.0
2022-03-14 13:30:00,581.5,583.06,579.22,581.34,33138.0,558.6884,560.1872,556.4978,558.5346,33138.0
2022-03-14 14:00:00,581.73,582.86,579.12,580.24,23213.0,558.9093,559.995,556.4017,557.4778,23213.0
2022-03-14 14:30:00,579.11,582.91,579.11,581.93,39148.0,556.3921,560.0431,556.3921,559.1015,39148.0
2022-03-14 15:00:00,581.75,583.94,580.35,581.46,37049.0,558.9286,561.0327,557.5835,558.6499,37049.0
2022-03-14 15:30:00,581.46,582.86,577.31,577.52,140690.0,558.6499,559.995,554.6627,554.8645,140690.0
2022-03-15 09:30:00,591.92,592.65,583.86,590.92,74823.0,568.6996,569.401,560.9558,567.7388,74823.0
2022-03-15 10:00:00,591.5,592.2,587.84,591.79,39559.0,568.2961,568.9686,564.7797,568.5747,39559.0
2022-03-15 10:30:00,591.91,597.53,591.3,595.37,43422.0,568.69,574.0895,568.1039,572.0143,43422.0
2022-03-15 11:00:00,595.73,596.42,591.42,594.3,87745.0,572.3601,573.0231,568.2192,570.9862,87745.0
2022-03-15 11:30:00,594.15,596.37,586.41,590.39,148235.0,570.8421,572.975,563.4058,567.2296,148235.0
2022-03-15 12:00:00,590.25,592.46,586.8,591.83,115799.0,567.0951,569.2184,563.7805,568.6131,115799.0
2022-03-15 12:30:00,591.99,592.82,587.23,589.92,56068.0,568.7669,569.5643,564.1936,566.7781,56068.0
2022-03-15 13:00:00,590.75,592.27,586.53,586.54,29158.0,567.5755,569.0359,563.5211,563.5307,29158.0
2022-03-15 13:30:00,586.5,588.78,586.49,588.0,27354.0,563.4922,565.6828,563.4826,564.9334,27354.0
2022-03-15 14:00:00,587.64,588.31,584.49,587.3,18244.0,564.5875,565.2312,561.5611,564.2608,18244.0
2022-03-15 14:30:00,586.69,591.3,586.18,591.3,11385.0,563.6748,568.1039,563.1848,568.1039,11385.0
2022-03-15 15:00:00,590.97,595.28,590.7,594.26,45328.0,567.7869,571.9278,567.5275,570.9478,45328.0
2022-03-15 15:30:00,594.42,598.19,594.38,596.7,112800.0,571.1015,574.7236,571.0631,573.2921,112800.0
2022-03-16 09:30:00,620.86,631.19,617.15,624.73,126499.0,596.5043,606.4291,592.9399,600.2225,126499.0
2022-03-16 10:00:00,625.5,640.59,623.6,635.66,71163.0,600.9623,615.4603,599.1368,610.7237,71163.0
2022-03-16 10:30:00,634.92,641.67,634.03,638.85,61038.0,610.0128,616.498,609.1577,613.7886,61038.0
2022-03-16 11:00:00,639.66,640.73,636.1,637.02,25804.0,614.5668,615.5948,611.1465,612.0304,25804.0
2022-03-16 11:30:00,638.09,639.09,633.88,634.82,12978.0,613.0584,614.0192,609.0136,609.9167,12978.0
2022-03-16 12:00:00,636.13,637.72,635.59,637.58,18630.0,611.1753,612.7029,610.6565,612.5684,18630.0
2022-03-16 12:30:00,637.58,638.14,631.57,633.05,50802.0,612.5684,613.1064,606.7942,608.2161,50802.0
2022-03-16 13:00:00,632.73,633.48,624.56,627.72,35248.0,607.9087,608.6293,600.0592,603.0952,35248.0
2022-03-16 13:30:00,628.5,633.49,628.01,632.54,14146.0,603.8446,608.6389,603.3738,607.7261,14146.0
2022-03-16 14:00:00,632.27,632.39,618.63,621.14,116161.0,607.4667,607.582,594.3618,596.7733,116161.0
2022-03-16 14:30:00,621.61,639.92,620.0,637.22,55899.0,597.2249,614.8166,595.6781,612.2225,55899.0
2022-03-16 15:00:00,636.68,644.07,634.25,644.0,67181.0,611.7037,618.8038,609.369,618.7366,67181.0
2022-03-16 15:30:00,644.08,651.0,640.74,650.98,150894.0,618.8134,625.462,615.6044,625.4427,150894.0
2022-03-17 09:30:00,643.13,649.64,639.47,649.64,60655.0,617.9007,624.1553,614.3843,624.1553,60655.0
2022-03-17 10:00:00,649.44,650.34,643.78,647.4,65134.0,623.9632,624.8279,618.5252,622.0032,65134.0
2022-03-17 10:30:00,647.12,648.04,640.8,642.35,24847.0,621.7342,622.6181,615.6621,617.1513,24847.0
2022-03-17 11:00:00,641.85,644.99,640.2,643.7,38821.0,616.6709,619.6877,615.0856,618.4483,38821.0
2022-03-17 11:30:00,643.43,647.09,642.9,645.07,22012.0,618.1889,621.7053,617.6797,619.7646,22012.0
2022-03-17 12:00:00,644.81,649.33,644.1,649.14,20569.0,619.5148,623.8575,618.8326,623.6749,20569.0
2022-03-17 12:30:00,648.85,651.33,648.82,651.31,38952.0,623.3963,625.779,623.3675,625.7598,38952.0
2022-03-17 13:00:00,651.3,652.97,648.07,652.19,9397.0,625.7502,627.3547,622.6469,626.6053,9397.0
2022-03-17 13:30:00,652.17,656.4,652.12,655.92,20258.0,626.5861,630.6501,626.538,630.189,20258.0
2022-03-17 14:00:00,654.8,655.09,649.47,650.6,10287.0,629.1129,629.3915,623.992,625.0777,10287.0
2022-03-17 14:30:00,650.84,652.51,650.39,651.08,5992.0,625.3082,626.9127,624.8759,625.5388,5992.0
2022-03-17 15:00:00,651.8,652.0,648.6,651.45,8755.0,626.2306,626.4227,623.1561,625.8943,8755.0
2022-03-17 15:30:00,650.91,654.92,650.36,654.09,38261.0,625.3755,629.2282,624.8471,628.4307,38261.0
2022-03-18 09:30:00,648.61,659.67,647.4,659.27,127025.0,623.1657,633.7918,622.0032,633.4075,127025.0
2022-03-18 10:00:00,659.55,664.68,658.79,660.15,49012.0,633.6766,638.6053,632.9464,634.253,49012.0
2022-03-18 10:30:00,660.15,664.99,659.09,664.74,49431.0,634.253,638.9031,633.2346,638.663,49431.0
2022-03-18 11:00:00,664.58,667.35,663.34,664.78,52006.0,638.5092,641.1706,637.3179,638.7014,52006.0
2022-03-18 11:30:00,665.08,669.6,665.08,668.58,55092.0,638.9896,643.3323,638.9896,642.3523,55092.0
2022-03-18 12:00:00,668.65,670.81,667.09,670.66,28935.0,642.4196,644.4948,640.9208,644.3507,28935.0
2022-03-18 12:30:00,671.38,676.12,671.38,675.16,87577.0,645.0425,649.5965,645.0425,648.6742,87577.0
2022-03-18 13:00:00,675.71,677.0,674.51,676.62,31499.0,649.2026,650.442,648.0497,650.0769,31499.0
2022-03-18 13:30:00,676.62,678.88,675.65,676.7,36225.0,650.0769,652.2483,649.145,650.1538,36225.0
2022-03-18 14:00:00,677.0,678.97,676.09,678.6,29077.0,650.442,652.3347,649.5677,651.9792,29077.0
2022-03-18 14:30:00,678.6,679.46,676.9,679.46,39466.0,651.9792,652.8055,650.3459,652.8055,39466.0
2022-03-18 15:00:00,679.24,683.03,678.8,681.55,45430.0,652.5941,656.2355,652.1714,654.8135,45430.0
2022-03-18 15:30:00,681.39,683.4,676.71,680.35,123786.0,654.6598,656.5909,650.1634,653.6606,123786.0
2022-03-21 09:30:00,678.4,682.0,671.7,673.63,117733.0,651.7871,655.2459,645.3499,647.2042,117733.0
2022-03-21 10:00:00,673.63,674.57,669.0,670.01,85414.0,647.2042,648.1073,642.7558,643.7262,85414.0
2022-03-21 10:30:00,669.51,675.6,669.51,675.54,32864.0,643.2458,649.0969,643.2458,649.0393,32864.0
2022-03-21 11:00:00,675.36,682.01,672.01,681.43,26548.0,648.8663,655.2555,645.6478,654.6982,26548.0
2022-03-21 11:30:00,681.48,683.39,678.67,682.93,46725.0,654.7463,656.5813,652.0465,656.1394,46725.0
2022-03-21 12:00:00,682.8,683.06,677.66,678.27,58103.0,656.0145,656.2643,651.0761,651.6622,58103.0
2022-03-21 12:30:00,678.82,678.82,671.89,672.82,62257.0,652.1906,652.1906,645.5325,646.426,62257.0
2022-03-21 13:00:00,672.25,675.09,669.08,672.33,18043.0,645.8783,648.6069,642.8327,645.9552,18043.0
2022-03-21 13:30:00,672.16,675.46,672.16,673.97,20651.0,645.7919,648.9624,645.7919,647.5309,20651.0
2022-03-21 14:00:00,674.86,678.82,672.86,678.72,25891.0,648.386,652.1906,646.4644,652.0945,25891.0
2022-03-21 14:30:00,678.3,678.79,674.18,674.18,25846.0,651.691,652.1618,647.7326,647.7326,25846.0
2022-03-21 15:00:00,674.88,677.86,673.79,677.86,18824.0,648.4052,651.2683,647.3579,651.2683,18824.0
2022-03-21 15:30:00,677.67,682.94,675.72,682.9,92692.0,651.0857,656.149,649.2122,656.1106,92692.0
2022-03-22 09:30:00,688.36,691.35,685.3,688.37,57098.0,661.3564,664.2291,658.4164,661.366,57098.0
2022-03-22 10:00:00,688.73,696.3,688.5,695.87,58301.0,661.7119,668.9849,661.4909,668.5718,58301.0
2022-03-22 10:30:00,696.13,697.32,695.34,695.98,53900.0,668.8216,669.9649,668.0625,668.6774,53900.0
2022-03-22 11:00:00,696.67,698.1,694.19,697.55,56702.0,669.3404,670.7143,666.9577,670.1859,56702.0
2022-03-22 11:30:00,697.29,697.29,693.01,694.38,53462.0,669.9361,669.9361,665.824,667.1402,53462.0
2022-03-22 12:00:00,694.17,694.26,687.33,688.24,52802.0,666.9384,667.0249,660.3668,661.2411,52802.0
2022-03-22 12:30:00,687.8,690.73,687.46,688.86,66498.0,660.8183,663.6334,660.4917,661.8368,66498.0
2022-03-22 13:00:00,688.84,690.39,686.69,687.97,17401.0,661.8175,663.3067,659.7519,660.9817,17401.0
2022-03-22 13:30:00,688.23,689.53,687.85,688.55,9766.0,661.2315,662.4805,660.8664,661.5389,9766.0
2022-03-22 14:00:00,688.88,689.25,686.72,688.13,11702.0,661.856,662.2115,659.7807,661.1354,11702.0
2022-03-22 14:30:00,687.96,689.94,685.96,689.79,12779.0,660.9721,662.8744,659.0505,662.7303,12779.0
2022-03-22 15:00:00,689.5,691.93,689.32,689.66,33359.0,662.4516,664.7863,662.2787,662.6054,33359.0
2022-03-22 15:30:00,689.33,692.5,687.32,688.74,66098.0,662.2883,665.334,660.3572,661.7215,66098.0
2022-03-23 09:30:00,668.55,671.09,664.05,664.72,103476.0,642.3235,644.7639,638.0,638.6437,103476.0
2022-03-23 10:00:00,664.35,671.49,663.6,669.7,36589.0,638.2883,645.1482,637.5677,643.4284,36589.0
2022-03-23 10:30:00,670.03,671.24,666.0,671.24,45099.0,643.7454,644.908,639.8735,644.908,45099.0
2022-03-23 11:00:00,671.55,676.63,671.34,674.25,63557.0,645.2058,650.0865,645.004,647.7999,63557.0
2022-03-23 11:30:00,674.38,677.88,673.55,677.69,24137.0,647.9248,651.2875,647.1273,651.1049,24137.0
2022-03-23 12:00:00,677.68,679.38,674.26,676.64,20926.0,651.0953,652.7286,647.8095,650.0961,20926.0
2022-03-23 12:30:00,676.41,676.89,674.3,674.97,34242.0,649.8752,650.3363,647.8479,648.4916,34242.0
2022-03-23 13:00:00,674.51,675.1,666.23,666.23,15644.0,648.0497,648.6165,640.0945,640.0945,15644.0
2022-03-23 13:30:00,666.23,669.22,665.52,668.77,18174.0,640.0945,642.9672,639.4124,642.5349,18174.0
2022-03-23 14:00:00,668.48,668.61,665.41,668.0,8893.0,642.2562,642.3811,639.3067,641.7951,8893.0
2022-03-23 14:30:00,667.83,671.0,667.14,669.07,10777.0,641.6317,644.6774,640.9688,642.8231,10777.0
2022-03-23 15:00:00,668.4,669.66,666.19,668.59,12275.0,642.1794,643.3899,640.0561,642.3619,12275.0
2022-03-23 15:30:00,668.25,669.67,664.86,665.35,56009.0,642.0353,643.3996,638.7782,639.249,56009.0
2022-03-24 09:30:00,666.2,670.66,663.83,666.01,52537.0,640.0657,644.3507,637.7887,639.8831,52537.0
2022-03-24 10:00:00,665.57,669.15,663.2,664.97,26562.0,639.4604,642.9,637.1834,638.8839,26562.0
2022-03-24 10:30:00,664.03,668.0,663.83,666.73,19537.0,637.9808,641.7951,637.7887,640.5749,19537.0
2022-03-24 11:00:00,666.0,675.18,665.96,673.95,63231.0,639.8735,648.6934,639.8351,647.5117,63231.0
2022-03-24 11:30:00,674.1,680.81,674.1,678.06,61602.0,647.6558,654.1025,647.6558,651.4604,61602.0
2022-03-24 12:00:00,677.55,679.79,675.5,678.36,34339.0,650.9704,653.1226,649.0009,651.7487,34339.0
2022-03-24 12:30:00,678.61,683.8,675.65,683.8,65816.0,651.9888,656.9753,649.145,656.9753,65816.0
2022-03-24 13:00:00,683.9,686.94,683.05,686.42,29712.0,657.0713,659.9921,656.2547,659.4925,29712.0
2022-03-24 13:30:00,686.38,686.41,683.94,684.85,15189.0,659.454,659.4829,657.1098,657.9841,15189.0
2022-03-24 14:00:00,685.5,686.46,683.22,684.94,25027.0,658.6086,659.5309,656.418,658.0705,25027.0
2022-03-24 14:30:00,685.1,685.1,682.0,682.97,10532.0,658.2243,658.2243,655.2459,656.1778,10532.0
2022-03-24 15:00:00,683.74,688.97,682.38,688.49,42127.0,656.9176,661.9424,655.611,661.4813,42127.0
2022-03-24 15:30:00,688.32,690.55,686.04,689.86,96705.0,661.3179,663.4605,659.1274,662.7975,96705.0
2022-03-25 09:30:00,690.47,690.75,679.41,683.02,110909.0,663.3836,663.6526,652.7575,656.2258,110909.0
2022-03-25 10:00:00,682.98,685.16,681.06,682.51,20281.0,656.1874,658.2819,654.3427,655.7359,20281.0
2022-03-25 10:30:00,682.63,688.0,682.45,685.65,22238.0,655.8511,661.0105,655.6782,658.7527,22238.0
2022-03-25 11:00:00,686.1,686.1,672.3,673.8,58796.0,659.185,659.185,645.9264,647.3675,58796.0
2022-03-25 11:30:00,674.31,679.35,673.78,678.0,18424.0,647.8575,652.6998,647.3483,651.4028,18424.0
2022-03-25 12:00:00,677.36,681.78,676.79,680.02,36527.0,650.7879,655.0345,650.2402,653.3435,36527.0
2022-03-25 12:30:00,680.1,681.78,677.95,680.67,61442.0,653.4204,655.0345,651.3547,653.968,61442.0
2022-03-25 13:00:00,680.68,683.72,679.47,681.02,4944.0,653.9776,656.8984,652.8151,654.3043,4944.0
2022-03-25 13:30:00,681.16,684.6,681.16,684.6,5513.0,654.4388,657.7439,654.4388,657.7439,5513.0
2022-03-25 14:00:00,684.47,686.41,683.92,685.36,9474.0,657.619,659.4829,657.0905,658.4741,9474.0
2022-03-25 14:30:00,686.29,686.29,684.22,685.79,7264.0,659.3676,659.3676,657.3788,658.8872,7264.0
2022-03-25 15:00:00,685.18,685.32,682.01,682.18,19993.0,658.3011,658.4356,655.2555,655.4188,19993.0
2022-03-25 15:30:00,682.0,688.36,681.03,688.01,29973.0,655.2459,661.3564,654.3139,661.0201,29973.0
2022-03-28 09:30:00,680.21,690.17,680.11,687.72,41305.0,653.5261,663.0954,653.43,660.7415,41305.0
2022-03-28 10:00:00,687.9,687.9,681.76,683.8,15952.0,660.9144,660.9144,655.0153,656.9753,15952.0
2022-03-28 10:30:00,683.85,686.69,681.79,686.69,7457.0,657.0233,659.7519,655.0441,659.7519,7457.0
2022-03-28 11:00:00,687.03,687.15,681.75,684.14,18728.0,660.0785,660.1938,655.0057,657.3019,18728.0
2022-03-28 11:30:00,684.34,685.0,677.58,678.8,47991.0,657.4941,658.1282,650.9993,652.1714,47991.0
2022-03-28 12:00:00,677.77,681.22,676.0,676.3,19350.0,651.1818,654.4965,649.4812,649.7695,19350.0
2022-03-28 12:30:00,676.02,679.51,676.02,679.27,11155.0,649.5005,652.8535,649.5005,652.623,11155.0
2022-03-28 13:00:00,679.52,684.37,679.05,683.95,12361.0,652.8632,657.5229,652.4116,657.1194,12361.0
2022-03-28 13:30:00,684.34,685.33,683.48,685.25,10376.0,657.4941,658.4452,656.6678,658.3684,10376.0
2022-03-28 14:00:00,685.25,686.21,682.94,684.23,7734.0,658.3684,659.2907,656.149,657.3884,7734.0
2022-03-28 14:30:00,684.32,690.05,684.32,690.05,9596.0,657.4749,662.9801,657.4749,662.9801,9596.0
2022-03-28 15:00:00,690.21,693.08,689.31,692.59,13880.0,663.1338,665.8912,662.2691,665.4204,13880.0
2022-03-28 15:30:00,692.53,695.0,690.17,694.99,64511.0,665.3628,667.7359,663.0954,667.7263,64511.0
2022-03-29 09:30:00,710.0,714.62,706.19,709.5,111150.0,682.1475,686.5862,678.4869,681.6671,111150.0
2022-03-29 10:00:00,709.57,710.85,698.78,701.54,36970.0,681.7343,682.9641,671.3676,674.0193,36970.0
2022-03-29 10:30:00,701.4,702.74,697.67,698.7,24094.0,673.8848,675.1723,670.3011,671.2907,24094.0
2022-03-29 11:00:00,699.11,701.7,697.79,701.14,16248.0,671.6847,674.1731,670.4164,673.635,16248.0
2022-03-29 11:30:00,701.53,705.93,700.06,704.32,45753.0,674.0097,678.2371,672.5974,676.6903,45753.0
2022-03-29 12:00:00,703.66,704.43,700.73,700.73,7682.0,676.0562,676.796,673.2411,673.2411,7682.0
2022-03-29 12:30:00,701.46,704.0,698.82,701.61,15255.0,673.9425,676.3828,671.406,674.0866,15255.0
2022-03-29 13:00:00,702.5,703.57,701.08,702.84,11674.0,674.9417,675.9697,673.5774,675.2683,11674.0
2022-03-29 13:30:00,701.76,704.8,701.7,704.8,8970.0,674.2307,677.1514,674.1731,677.1514,8970.0
2022-03-29 14:00:00,704.16,704.98,702.78,704.27,7221.0,676.5366,677.3244,675.2107,676.6422,7221.0
2022-03-29 14:30:00,703.4,708.63,703.4,708.52,26911.0,675.8064,680.8312,675.8064,680.7255,26911.0
2022-03-29 15:00:00,708.77,712.29,707.59,712.29,48054.0,680.9657,684.3476,679.832,684.3476,48054.0
2022-03-29 15:30:00,712.28,713.39,707.59,709.17,72899.0,684.338,685.4045,679.832,681.35,72899.0
2022-03-30 09:30:00,700.0,702.21,697.78,700.35,56408.0,672.5397,674.663,670.4068,672.876,56408.0
2022-03-30 10:00:00,700.65,702.75,698.85,701.75,22558.0,673.1642,675.1819,671.4349,674.2211,22558.0
2022-03-30 10:30:00,701.46,701.93,695.0,695.33,20040.0,673.9425,674.394,667.7359,668.0529,20040.0
2022-03-30 11:00:00,695.01,696.25,690.66,692.45,47517.0,667.7455,668.9369,663.5661,665.2859,47517.0
2022-03-30 11:30:00,692.12,695.26,690.94,692.0,25594.0,664.9689,667.9857,663.8352,664.8536,25594.0
2022-03-30 12:00:00,692.49,694.0,691.91,692.88,8467.0,665.3244,666.7751,664.7671,665.6991,8467.0
2022-03-30 12:30:00,692.43,694.79,691.8,693.11,10516.0,665.2667,667.5341,664.6614,665.92,10516.0
2022-03-30 13:00:00,692.77,693.3,691.05,692.09,13926.0,665.5934,666.1026,663.9408,664.94,13926.0
2022-03-30 13:30:00,692.15,692.64,689.39,689.39,12809.0,664.9977,665.4685,662.346,662.346,12809.0
2022-03-30 14:00:00,689.43,691.31,687.31,688.08,18541.0,662.3844,664.1906,660.3476,661.0874,18541.0
2022-03-30 14:30:00,687.8,689.83,685.73,685.73,14095.0,660.8183,662.7687,658.8295,658.8295,14095.0
2022-03-30 15:00:00,685.61,686.0,680.11,682.1,62647.0,658.7142,659.0889,653.43,655.3419,62647.0
2022-03-30 15:30:00,681.71,684.87,681.05,684.56,101559.0,654.9672,658.0033,654.3331,657.7054,101559.0
2022-03-31 09:30:00,684.49,685.64,680.0,683.97,43108.0,657.6382,658.7431,653.3243,657.1386,43108.0
2022-03-31 10:00:00,683.63,685.27,680.54,681.64,17271.0,656.8119,658.3876,653.8431,654.9,17271.0
2022-03-31 10:30:00,681.59,689.1,681.22,687.93,19972.0,654.8519,662.0673,654.4965,660.9432,19972.0
2022-03-31 11:00:00,687.59,687.59,678.78,679.44,26464.0,660.6166,660.6166,652.1522,652.7863,26464.0
2022-03-31 11:30:00,679.93,680.09,675.32,676.74,59322.0,653.2571,653.4108,648.8279,650.1922,59322.0
2022-03-31 12:00:00,676.65,677.23,674.3,675.3,14380.0,650.1057,650.663,647.8479,648.8087,14380.0
2022-03-31 12:30:00,676.14,677.05,674.56,674.56,12452.0,649.6157,650.49,648.0977,648.0977,12452.0
2022-03-31 13:00:00,674.26,675.8,673.23,675.14,9719.0,647.8095,649.2891,646.8199,648.655,9719.0
2022-03-31 13:30:00,675.28,677.22,674.44,674.75,17449.0,648.7895,650.6534,647.9824,648.2803,17449.0
2022-03-31 14:00:00,674.54,674.55,671.8,674.55,27288.0,648.0785,648.0881,645.446,648.0881,27288.0
2022-03-31 14:30:00,673.98,675.3,673.0,674.27,15082.0,647.5405,648.8087,646.5989,647.8191,15082.0
2022-03-31 15:00:00,674.7,676.05,671.16,671.37,14507.0,648.2322,649.5293,644.8311,645.0329,14507.0
2022-03-31 15:30:00,671.93,673.36,667.5,667.58,64081.0,645.5709,646.9448,641.3147,641.3915,64081.0
2022-04-01 09:30:00,675.29,677.19,670.37,672.14,54731.0,648.7991,650.6246,644.0721,645.7727,54731.0
2022-04-01 10:00:00,671.85,676.24,669.63,671.4,48583.0,645.494,649.7118,643.3611,645.0617,48583.0
2022-04-01 10:30:00,671.79,675.0,670.42,674.72,12182.0,645.4364,648.5205,644.1201,648.2515,12182.0
2022-04-01 11:00:00,674.25,675.16,669.72,670.18,11817.0,647.7999,648.6742,643.4476,643.8895,11817.0
2022-04-01 11:30:00,670.46,671.06,666.17,666.41,24899.0,644.1586,644.735,640.0369,640.2674,24899.0
2022-04-01 12:00:00,666.0,666.26,664.83,665.99,11343.0,639.8735,640.1233,638.7494,639.8639,11343.0
2022-04-01 12:30:00,666.73,666.96,663.73,665.31,9432.0,640.5749,640.7959,637.6926,639.2106,9432.0
2022-04-01 13:00:00,665.21,667.23,664.64,665.54,8651.0,639.1145,641.0553,638.5669,639.4316,8651.0
2022-04-01 13:30:00,665.76,667.7,665.0,665.9,8338.0,639.6429,641.5068,638.9128,639.7774,8338.0
2022-04-01 14:00:00,665.39,667.32,665.25,666.36,12744.0,639.2875,641.1417,639.1529,640.2194,12744.0
2022-04-01 14:30:00,666.43,667.09,663.13,663.59,44578.0,640.2867,640.9208,637.1161,637.5581,44578.0
2022-04-01 15:00:00,663.74,665.91,661.82,662.33,19155.0,637.7022,639.7871,635.8575,636.3475,19155.0
2022-04-01 15:30:00,662.62,668.23,662.27,668.23,72805.0,636.6261,642.016,636.2899,642.016,72805.0
2022-04-04 09:30:00,672.6,680.1,669.99,679.8,42586.0,646.2146,653.4204,643.707,653.1322,42586.0
2022-04-04 10:00:00,680.05,680.13,675.75,676.5,66556.0,653.3724,653.4492,649.241,649.9616,66556.0
2022-04-04 10:30:00,676.47,677.73,674.12,677.73,25523.0,649.9328,651.1434,647.675,651.1434,25523.0
2022-04-04 11:00:00,677.4,680.7,677.4,679.29,24047.0,650.8263,653.9969,650.8263,652.6422,24047.0
2022-04-04 11:30:00,678.75,680.94,677.37,680.56,27943.0,652.1234,654.2274,650.7975,653.8624,27943.0
2022-04-04 12:00:00,680.2,680.2,677.73,679.95,6425.0,653.5165,653.5165,651.1434,653.2763,6425.0
2022-04-04 12:30:00,680.06,680.83,678.78,678.88,12331.0,653.382,654.1218,652.1522,652.2483,12331.0
2022-04-04 13:00:00,678.75,678.95,677.24,677.95,12455.0,652.1234,652.3155,650.6726,651.3547,12455.0
2022-04-04 13:30:00,677.18,678.0,676.49,677.02,12693.0,650.6149,651.4028,649.952,650.4612,12693.0
2022-04-04 14:00:00,676.88,676.92,673.39,675.39,9723.0,650.3267,650.3651,646.9736,648.8952,9723.0
2022-04-04 14:30:00,675.23,677.24,674.96,676.93,10611.0,648.7414,650.6726,648.482,650.3748,10611.0
2022-04-04 15:00:00,676.57,678.92,675.95,678.44,19027.0,650.0289,652.2867,649.4332,651.8255,19027.0
2022-04-04 15:30:00,678.48,681.54,677.29,680.76,73911.0,651.8639,654.8039,650.7206,654.0545,73911.0
2022-04-05 09:30:00,674.1,675.15,662.55,663.0,39707.0,647.6558,648.6646,636.5589,636.9912,39707.0
2022-04-05 10:00:00,662.17,664.65,653.0,655.66,51370.0,636.1938,638.5765,627.3835,629.9392,51370.0
2022-04-05 10:30:00,655.81,657.63,652.08,655.02,30823.0,630.0833,631.8319,626.4996,629.3243,30823.0
2022-04-05 11:00:00,654.49,655.48,650.66,651.31,61639.0,628.8151,629.7662,625.1353,625.7598,61639.0
2022-04-05 11:30:00,651.18,654.72,649.73,649.96,76730.0,625.6349,629.036,624.2418,624.4628,76730.0
2022-04-05 12:00:00,650.0,650.8,646.19,647.05,45844.0,624.5012,625.2698,620.8407,621.6669,45844.0
2022-04-05 12:30:00,646.5,648.36,645.78,648.17,30430.0,621.1385,622.9255,620.4467,622.743,30430.0
2022-04-05 13:00:00,648.38,651.1,648.38,649.75,12496.0,622.9447,625.558,622.9447,624.261,12496.0
2022-04-05 13:30:00,649.0,649.27,647.29,647.36,17316.0,623.5404,623.7998,621.8975,621.9648,17316.0
2022-04-05 14:00:00,647.73,650.9,646.52,649.36,17455.0,622.3202,625.3659,621.1577,623.8863,17455.0
2022-04-05 14:30:00,649.15,651.78,649.04,649.62,13062.0,623.6845,626.2114,623.5788,624.1361,13062.0
2022-04-05 15:00:00,649.66,650.66,646.63,647.59,18149.0,624.1745,625.1353,621.2634,622.1857,18149.0
2022-04-05 15:30:00,647.46,649.67,646.0,646.46,106174.0,622.0608,624.1841,620.6581,621.1001,106174.0
2022-04-06 09:30:00,626.09,628.65,619.0,619.28,79699.0,601.5292,603.9887,594.7173,594.9863,79699.0
2022-04-06 10:00:00,619.9,625.06,617.4,623.1,49401.0,595.582,600.5396,593.1801,598.6564,49401.0
2022-04-06 10:30:00,623.16,627.88,622.19,625.48,34727.0,598.7141,603.2489,597.7821,600.9431,34727.0
2022-04-06 11:00:00,625.19,626.54,622.35,624.87,31504.0,600.6645,601.9615,597.9359,600.357,31504.0
2022-04-06 11:30:00,625.26,629.39,623.06,627.37,30090.0,600.7317,604.6997,598.618,602.7589,30090.0
2022-04-06 12:00:00,627.91,628.27,625.51,625.51,19985.0,603.2778,603.6236,600.9719,600.9719,19985.0
2022-04-06 12:30:00,625.37,626.99,624.73,625.88,11874.0,600.8374,602.3938,600.2225,601.3274,11874.0
2022-04-06 13:00:00,624.95,629.79,624.7,629.5,14228.0,600.4339,605.084,600.1937,604.8054,14228.0
2022-04-06 13:30:00,630.0,634.06,629.99,630.08,14218.0,605.2858,609.1865,605.2762,605.3626,14218.0
2022-04-06 14:00:00,629.37,635.96,624.11,627.61,73259.0,604.6805,611.012,599.6268,602.9895,73259.0
2022-04-06 14:30:00,628.2,635.6,628.2,635.6,11831.0,603.5564,610.6661,603.5564,610.6661,11831.0
2022-04-06 15:00:00,636.38,639.31,629.73,630.75,21887.0,611.4155,614.2305,605.0264,606.0063,21887.0
2022-04-06 15:30:00,630.31,633.59,628.12,628.2,95342.0,605.5836,608.7349,603.4795,603.5564,95342.0
2022-04-07 09:30:00,624.53,632.1,623.56,628.66,41381.0,600.0304,607.3034,599.0984,603.9983,41381.0
2022-04-07 10:00:00,628.17,629.9,623.07,627.0,26243.0,603.5276,605.1897,598.6276,602.4035,26243.0
2022-04-07 10:30:00,627.9,629.55,621.0,621.22,16628.0,603.2681,604.8534,596.6388,596.8502,16628.0
2022-04-07 11:00:00,621.71,622.64,616.72,617.95,36564.0,597.321,598.2145,592.5267,593.7085,36564.0
2022-04-07 11:30:00,618.06,619.17,615.0,617.51,29646.0,593.8142,594.8806,590.8742,593.2857,29646.0
2022-04-07 12:00:00,617.48,619.76,616.02,616.46,16567.0,593.2569,595.4475,591.8542,592.2769,16567.0
2022-04-07 12:30:00,616.44,616.83,612.78,616.01,15905.0,592.2577,592.6324,588.7413,591.8446,15905.0
2022-04-07 13:00:00,615.7,623.95,615.69,623.15,11047.0,591.5467,599.4731,591.5371,598.7045,11047.0
2022-04-07 13:30:00,622.75,623.52,619.83,622.89,10337.0,598.3202,599.06,595.5147,598.4547,10337.0
2022-04-07 14:00:00,623.74,625.0,621.29,623.46,13124.0,599.2713,600.4819,596.9175,599.0023,13124.0
2022-04-07 14:30:00,623.01,626.84,621.57,626.81,11559.0,598.57,602.2497,597.1865,602.2209,11559.0
2022-04-07 15:00:00,626.69,629.17,626.1,626.99,20534.0,602.1056,604.4883,601.5388,602.3938,20534.0
2022-04-07 15:30:00,627.99,629.43,624.16,624.61,43091.0,603.3546,604.7381,599.6749,600.1072,43091.0
2022-04-08 09:30:00,621.0,621.58,615.0,615.0,52967.0,596.6388,597.1961,590.8742,590.8742,52967.0
2022-04-08 10:00:00,614.6,618.37,612.54,617.86,73653.0,590.4899,594.112,588.5107,593.622,73653.0
2022-04-08 10:30:00,618.08,621.23,614.1,621.01,47661.0,593.8334,596.8598,590.0095,596.6484,47661.0
2022-04-08 11:00:00,620.84,622.41,616.79,617.08,20828.0,596.4851,597.9935,592.594,592.8726,20828.0
2022-04-08 11:30:00,616.93,619.98,616.23,618.95,28586.0,592.7285,595.6588,592.056,594.6692,28586.0
2022-04-08 12:00:00,619.99,622.15,617.93,621.59,13155.0,595.6684,597.7437,593.6893,597.2057,13155.0
2022-04-08 12:30:00,621.09,621.22,618.19,620.15,11504.0,596.7253,596.8502,593.9391,595.8222,11504.0
2022-04-08 13:00:00,619.27,619.27,615.54,616.41,10344.0,594.9767,594.9767,591.393,592.2289,10344.0
2022-04-08 13:30:00,615.32,616.53,614.0,615.38,10415.0,591.1816,592.3442,589.9134,591.2393,10415.0
2022-04-08 14:00:00,614.75,615.87,612.48,612.77,13912.0,590.634,591.7101,588.4531,588.7317,13912.0
2022-04-08 14:30:00,613.19,616.39,612.71,614.35,12230.0,589.1352,592.2097,588.674,590.2497,12230.0
2022-04-08 15:00:00,614.1,615.33,612.93,613.49,12321.0,590.0095,591.1913,588.8854,589.4234,12321.0
2022-04-08 15:30:00,613.98,614.56,610.0,610.93,116251.0,589.8942,590.4515,586.0703,586.9639,116251.0
2022-04-11 09:30:00,607.04,610.63,603.29,607.91,86000.0,583.2265,586.6756,579.6236,584.0623,86000.0
2022-04-11 10:00:00,607.8,610.0,600.6,600.89,33787.0,583.9567,586.0703,577.0391,577.3177,33787.0
2022-04-11 10:30:00,603.15,605.82,601.05,602.6,22271.0,579.4891,582.0543,577.4714,578.9606,22271.0
2022-04-11 11:00:00,603.25,603.26,599.52,599.75,25590.0,579.5851,579.5948,576.0015,576.2224,25590.0
2022-04-11 11:30:00,600.24,603.13,599.79,601.58,21888.0,576.6932,579.4698,576.2609,577.9807,21888.0
2022-04-11 12:00:00,600.97,602.09,599.75,600.39,11210.0,577.3946,578.4706,576.2224,576.8373,11210.0
2022-04-11 12:30:00,600.23,601.37,599.5,601.37,14882.0,576.6836,577.7789,575.9823,577.7789,14882.0
2022-04-11 13:00:00,601.17,605.46,601.09,602.65,28342.0,577.5867,581.7084,577.5099,579.0087,28342.0
2022-04-11 13:30:00,602.44,603.83,601.66,603.63,20902.0,578.8069,580.1424,578.0575,579.9502,20902.0
2022-04-11 14:00:00,603.5,605.28,602.32,603.99,16902.0,579.8253,581.5355,578.6916,580.2961,16902.0
2022-04-11 14:30:00,603.49,606.25,602.97,605.11,13471.0,579.8157,582.4675,579.3161,581.3722,13471.0
2022-04-11 15:00:00,605.61,606.31,602.19,602.19,14710.0,581.8526,582.5251,578.5667,578.5667,14710.0
2022-04-11 15:30:00,602.23,602.35,597.13,597.74,76882.0,578.6052,578.7204,573.7052,574.2913,76882.0
2022-04-12 09:30:00,613.43,618.45,606.89,618.13,72912.0,589.3658,594.1889,583.0823,593.8814,72912.0
2022-04-12 10:00:00,618.26,622.5,612.77,612.77,55126.0,594.0063,598.08,588.7317,588.7317,55126.0
2022-04-12 10:30:00,612.65,613.59,607.26,607.26,29120.0,588.6164,589.5195,583.4378,583.4378,29120.0
2022-04-12 11:00:00,607.01,610.69,605.68,610.69,21899.0,583.1976,586.7333,581.9198,586.7333,21899.0
2022-04-12 11:30:00,610.2,611.02,606.6,607.59,52073.0,586.2625,587.0503,582.8037,583.7549,52073.0
2022-04-12 12:00:00,607.63,608.72,604.23,605.1,14358.0,583.7933,584.8406,580.5267,581.3626,14358.0
2022-04-12 12:30:00,605.94,608.67,604.61,607.62,14966.0,582.1696,584.7925,580.8918,583.7837,14966.0
2022-04-12 13:00:00,607.74,608.44,605.6,606.13,5151.0,583.899,584.5715,581.843,582.3522,5151.0
2022-04-12 13:30:00,605.74,606.06,602.15,602.44,10831.0,581.9775,582.2849,578.5283,578.8069,10831.0
2022-04-12 14:00:00,602.45,602.45,594.77,594.88,49168.0,578.8165,578.8165,571.4378,571.5435,49168.0
2022-04-12 14:30:00,595.09,595.78,594.12,594.63,66021.0,571.7453,572.4082,570.8133,571.3033,66021.0
2022-04-12 15:00:00,594.6,594.83,592.0,592.42,34346.0,571.2745,571.4954,568.7765,569.18,34346.0
2022-04-12 15:30:00,592.85,595.99,592.42,594.21,89819.0,569.5931,572.6099,569.18,570.8998,89819.0
2022-04-13 09:30:00,601.49,607.5,596.42,605.25,64363.0,577.8942,583.6684,573.0231,581.5067,64363.0
2022-04-13 10:00:00,604.61,611.62,603.04,609.43,31154.0,580.8918,587.6268,579.3834,585.5227,31154.0
2022-04-13 10:30:00,609.62,611.99,607.23,610.59,39659.0,585.7053,587.9823,583.409,586.6372,39659.0
2022-04-13 11:00:00,610.38,615.78,610.35,615.4,48034.0,586.4354,591.6236,586.4066,591.2585,48034.0
2022-04-13 11:30:00,615.46,616.86,613.6,614.18,28535.0,591.3162,592.6612,589.5291,590.0864,28535.0
2022-04-13 12:00:00,613.56,617.01,613.46,615.5,24915.0,589.4907,592.8054,589.3946,591.3546,24915.0
2022-04-13 12:30:00,615.5,616.93,615.18,615.76,13566.0,591.3546,592.7285,591.0471,591.6044,13566.0
2022-04-13 13:00:00,614.53,615.8,611.56,612.68,14830.0,590.4226,591.6428,587.5691,588.6452,14830.0
2022-04-13 13:30:00,612.95,612.95,608.47,609.29,7600.0,588.9046,588.9046,584.6004,585.3882,7600.0
2022-04-13 14:00:00,610.16,611.67,609.53,611.34,9900.0,586.2241,587.6748,585.6188,587.3578,9900.0
2022-04-13 14:30:00,611.46,614.19,611.38,613.37,11340.0,587.4731,590.096,587.3962,589.3081,11340.0
2022-04-13 15:00:00,612.63,615.33,611.68,615.15,14681.0,588.5972,591.1913,587.6844,591.0183,14681.0
2022-04-13 15:30:00,616.0,617.21,612.07,612.64,103719.0,591.835,592.9975,588.0591,588.6068,103719.0
2022-04-14 09:30:00,614.52,616.51,604.26,605.7,45803.0,590.413,592.325,580.5555,581.939,45803.0
2022-04-14 10:00:00,605.7,608.7,602.97,603.15,32042.0,581.939,584.8213,579.3161,579.4891,32042.0
2022-04-14 10:30:00,603.5,604.71,601.01,603.36,29520.0,579.8253,580.9879,577.433,579.6908,29520.0
2022-04-14 11:00:00,603.75,606.6,603.26,605.79,55079.0,580.0655,582.8037,579.5948,582.0255,55079.0
2022-04-14 11:30:00,605.77,606.64,601.8,602.22,24975.0,582.0063,582.8422,578.192,578.5955,24975.0
2022-04-14 12:00:00,602.57,603.4,599.22,599.22,12736.0,578.9318,579.7293,575.7132,575.7132,12736.0
2022-04-14 12:30:00,599.56,600.2,598.62,599.61,13374.0,576.0399,576.6548,575.1368,576.0879,13374.0
2022-04-14 13:00:00,600.13,601.56,598.64,600.54,14015.0,576.5875,577.9614,575.156,576.9815,14015.0
2022-04-14 13:30:00,600.58,603.23,600.58,602.54,12357.0,577.0199,579.5659,577.0199,578.903,12357.0
2022-04-14 14:00:00,603.31,604.84,602.38,603.9,10552.0,579.6428,581.1128,578.7493,580.2096,10552.0
2022-04-14 14:30:00,603.85,604.06,600.24,600.58,16037.0,580.1616,580.3634,576.6932,577.0199,16037.0
2022-04-14 15:00:00,600.58,602.24,599.4,599.4,30580.0,577.0199,578.6148,575.8862,575.8862,30580.0
2022-04-14 15:30:00,599.87,599.92,596.0,597.57,94413.0,576.3377,576.3858,572.6196,574.128,94413.0
2022-04-18 09:30:00,597.05,603.0,595.77,600.98,34995.0,573.6284,579.3449,572.3986,577.4042,34995.0
2022-04-18 10:00:00,601.45,613.86,599.62,612.64,36574.0,577.8558,589.7789,576.0975,588.6068,36574.0
2022-04-18 10:30:00,613.19,613.8,608.88,609.55,15009.0,589.1352,589.7213,584.9943,585.638,15009.0
2022-04-18 11:00:00,609.94,611.02,605.46,606.35,11683.0,586.0127,587.0503,581.7084,582.5635,11683.0
2022-04-18 11:30:00,605.92,606.89,604.1,605.8,9285.0,582.1504,583.0823,580.4018,582.0351,9285.0
2022-04-18 12:00:00,605.4,605.41,600.9,601.27,11897.0,581.6508,581.6604,577.3273,577.6828,11897.0
2022-04-18 12:30:00,601.37,604.43,600.96,603.62,6023.0,577.7789,580.7189,577.385,579.9406,6023.0
2022-04-18 13:00:00,603.7,606.3,602.82,604.98,4663.0,580.0175,582.5155,579.172,581.2473,4663.0
2022-04-18 13:30:00,606.03,610.65,606.03,609.82,13739.0,582.2561,586.6948,582.2561,585.8974,13739.0
2022-04-18 14:00:00,609.8,610.05,606.9,607.36,30508.0,585.8782,586.1184,583.092,583.5339,30508.0
2022-04-18 14:30:00,607.94,608.83,605.7,605.7,10725.0,584.0912,584.9462,581.939,581.939,10725.0
2022-04-18 15:00:00,606.0,606.92,604.66,604.98,12756.0,582.2273,583.1112,580.9398,581.2473,12756.0
2022-04-18 15:30:00,604.83,605.63,601.29,605.63,53695.0,581.1032,581.8718,577.702,581.8718,53695.0
2022-04-19 09:30:00,597.53,602.84,596.0,602.75,48174.0,574.0895,579.1912,572.6196,579.1048,48174.0
2022-04-19 10:00:00,602.85,607.57,601.5,606.45,23758.0,579.2008,583.7357,577.9038,582.6596,23758.0
2022-04-19 10:30:00,607.04,609.5,606.3,609.08,70305.0,583.2265,585.59,582.5155,585.1864,70305.0
2022-04-19 11:00:00,609.0,609.0,604.72,605.6,86592.0,585.1096,585.1096,580.9975,581.843,86592.0
2022-04-19 11:30:00,605.83,609.98,604.09,607.44,64283.0,582.0639,586.0511,580.3922,583.6108,64283.0
2022-04-19 12:00:00,607.6,609.7,606.59,607.22,19125.0,583.7645,585.7821,582.7941,583.3994,19125.0
2022-04-19 12:30:00,607.36,608.96,606.28,608.2,17405.0,583.5339,585.0711,582.4963,584.341,17405.0
2022-04-19 13:00:00,608.07,609.46,606.71,607.57,13581.0,584.2161,585.5515,582.9094,583.7357,13581.0
2022-04-19 13:30:00,607.57,608.69,605.85,608.25,15870.0,583.7357,584.8117,582.0831,584.389,15870.0
2022-04-19 14:00:00,607.82,609.76,605.95,607.71,13103.0,583.9759,585.8398,582.1792,583.8702,13103.0
2022-04-19 14:30:00,607.71,611.37,606.99,610.13,22739.0,583.8702,587.3866,583.1784,586.1952,22739.0
2022-04-19 15:00:00,610.14,614.16,609.25,613.51,34606.0,586.2049,590.0672,585.3498,589.4427,34606.0
2022-04-19 15:30:00,613.93,619.12,613.82,617.17,168948.0,589.8462,594.8326,589.7405,592.9591,168948.0
2022-04-20 09:30:00,650.59,652.55,638.53,641.66,241510.0,625.068,626.9512,613.4811,616.4884,241510.0
2022-04-20 10:00:00,641.11,648.44,640.37,645.3,102224.0,615.9599,623.0024,615.249,619.9856,102224.0
2022-04-20 10:30:00,645.21,646.21,642.01,645.31,44359.0,619.8991,620.8599,616.8246,619.9952,44359.0
2022-04-20 11:00:00,645.15,645.15,641.71,642.69,32425.0,619.8414,619.8414,616.5364,617.478,32425.0
2022-04-20 11:30:00,642.88,644.4,633.35,635.29,79335.0,617.6605,619.1209,608.5044,610.3682,79335.0
2022-04-20 12:00:00,635.33,637.02,632.36,634.91,30261.0,610.4067,612.0304,607.5532,610.0032,30261.0
2022-04-20 12:30:00,635.0,635.81,632.56,633.28,49876.0,610.0896,610.8678,607.7453,608.4371,49876.0
2022-04-20 13:00:00,633.12,636.37,631.61,635.05,38986.0,608.2834,611.4059,606.8326,610.1377,38986.0
2022-04-20 13:30:00,634.83,636.18,633.42,636.0,24973.0,609.9263,611.2233,608.5716,611.0504,24973.0
2022-04-20 14:00:00,635.92,636.1,631.33,631.36,23396.0,610.9735,611.1465,606.5636,606.5924,23396.0
2022-04-20 14:30:00,631.4,632.51,628.99,631.12,31319.0,606.6308,607.6973,604.3154,606.3618,31319.0
2022-04-20 15:00:00,631.27,635.16,631.23,634.4,42569.0,606.5059,610.2433,606.4675,609.5132,42569.0
2022-04-20 15:30:00,634.48,638.35,632.82,633.78,101868.0,609.59,613.3082,607.9951,608.9175,101868.0
2022-04-21 09:30:00,645.06,648.81,641.2,642.45,128458.0,619.755,623.3579,616.0464,617.2474,128458.0
2022-04-21 10:00:00,642.65,644.14,639.01,642.02,26840.0,617.4395,618.8711,613.9423,616.8342,26840.0
2022-04-21 10:30:00,642.45,643.49,636.39,637.0,23695.0,617.2474,618.2466,611.4251,612.0112,23695.0
2022-04-21 11:00:00,636.92,638.87,636.17,637.36,19269.0,611.9343,613.8078,611.2137,612.357,19269.0
2022-04-21 11:30:00,637.01,637.01,627.79,627.79,24130.0,612.0208,612.0208,603.1625,603.1625,24130.0
2022-04-21 12:00:00,627.5,628.41,624.87,625.83,11367.0,602.8838,603.7581,600.357,601.2794,11367.0
2022-04-21 12:30:00,624.9,626.12,623.37,624.83,11104.0,600.3858,601.558,598.9159,600.3186,11104.0
2022-04-21 13:00:00,624.31,626.45,622.0,625.3,12109.0,599.819,601.875,597.5996,600.7701,12109.0
2022-04-21 13:30:00,626.02,626.61,622.63,623.14,8312.0,601.4619,602.0288,598.2049,598.6949,8312.0
2022-04-21 14:00:00,623.23,623.23,618.47,621.29,11674.0,598.7813,598.7813,594.2081,596.9175,11674.0
2022-04-21 14:30:00,621.29,624.39,619.4,620.79,13238.0,596.9175,599.8958,595.1016,596.4371,13238.0
2022-04-21 15:00:00,620.57,622.33,618.81,622.33,25301.0,596.2257,597.9167,594.5347,597.9167,25301.0
2022-04-21 15:30:00,622.05,622.51,617.74,619.14,85935.0,597.6476,598.0896,593.5067,594.8518,85935.0
2022-04-22 09:30:00,615.08,618.45,612.6,614.41,51300.0,590.9511,594.1889,588.5684,590.3073,51300.0
2022-04-22 10:00:00,614.7,619.65,610.2,611.11,51595.0,590.586,595.3418,586.2625,587.1368,51595.0
2022-04-22 10:30:00,611.37,615.75,610.21,614.94,55615.0,587.3866,591.5948,586.2721,590.8166,55615.0
2022-04-22 11:00:00,614.8,620.87,614.05,618.02,44583.0,590.682,596.5139,589.9615,593.7757,44583.0
2022-04-22 11:30:00,617.75,617.81,613.23,614.81,66509.0,593.5163,593.574,589.1736,590.6917,66509.0
2022-04-22 12:00:00,614.52,615.25,612.63,613.63,15223.0,590.413,591.1144,588.5972,589.5579,15223.0
2022-04-22 12:30:00,614.26,615.07,611.38,611.38,6658.0,590.1632,590.9415,587.3962,587.3962,6658.0
2022-04-22 13:00:00,611.46,614.04,611.45,613.06,20892.0,587.4731,589.9519,587.4635,589.0103,20892.0
2022-04-22 13:30:00,612.66,613.26,611.02,611.02,13533.0,588.626,589.2025,587.0503,587.0503,13533.0
2022-04-22 14:00:00,610.54,613.0,610.51,611.06,11217.0,586.5892,588.9527,586.5603,587.0888,11217.0
2022-04-22 14:30:00,610.45,611.78,608.26,609.42,15036.0,586.5027,587.7805,584.3986,585.5131,15036.0
2022-04-22 15:00:00,609.81,612.99,608.57,610.73,22128.0,585.8878,588.9431,584.6964,586.7717,22128.0
2022-04-22 15:30:00,610.86,614.17,607.47,607.61,82178.0,586.8966,590.0768,583.6396,583.7741,82178.0
2022-04-25 09:30:00,592.73,599.0,588.76,589.0,85157.0,569.4778,575.5019,565.6636,565.8942,85157.0
2022-04-25 10:00:00,589.21,596.55,588.27,595.49,49392.0,566.0959,573.148,565.1928,572.1296,49392.0
2022-04-25 10:30:00,595.5,598.73,588.75,588.75,43695.0,572.1392,575.2425,565.654,565.654,43695.0
2022-04-25 11:00:00,589.18,589.85,583.96,585.74,44850.0,566.0671,566.7108,561.0519,562.762,44850.0
2022-04-25 11:30:00,586.46,588.83,583.67,585.99,52314.0,563.4538,565.7308,560.7732,563.0022,52314.0
2022-04-25 12:00:00,585.82,587.9,584.4,587.1,110942.0,562.8389,564.8373,561.4746,564.0687,110942.0
2022-04-25 12:30:00,586.01,587.75,584.85,585.61,54428.0,563.0214,564.6932,561.907,562.6371,54428.0
2022-04-25 13:00:00,585.98,589.63,583.92,588.33,35578.0,562.9926,566.4994,561.0134,565.2504,35578.0
2022-04-25 13:30:00,588.94,590.17,586.66,588.09,14762.0,565.8365,567.0183,563.646,565.0199,14762.0
2022-04-25 14:00:00,587.85,589.0,586.64,588.98,83294.0,564.7893,565.8942,563.6267,565.8749,83294.0
2022-04-25 14:30:00,589.0,592.0,587.87,590.25,69420.0,565.8942,568.7765,564.8085,567.0951,69420.0
2022-04-25 15:00:00,590.07,593.57,585.8,591.01,43264.0,566.9222,570.2849,562.8197,567.8253,43264.0
2022-04-25 15:30:00,592.36,600.39,591.8,599.64,170845.0,569.1223,576.8373,568.5843,576.1168,170845.0
2022-04-26 09:30:00,585.15,587.48,574.85,575.34,72973.0,562.1952,564.4338,552.2992,552.77,72973.0
2022-04-26 10:00:00,575.05,576.0,570.7,572.1,39936.0,552.4914,553.4041,548.312,549.6571,39936.0
2022-04-26 10:30:00,572.11,572.26,565.06,565.56,52896.0,549.6667,549.8108,542.8933,543.3737,52896.0
2022-04-26 11:00:00,565.0,565.51,560.7,564.7,75272.0,542.8356,543.3256,538.7043,542.5474,75272.0
2022-04-26 11:30:00,564.73,567.39,563.47,565.46,36488.0,542.5762,545.1319,541.3657,543.2776,36488.0
2022-04-26 12:00:00,565.67,574.42,565.66,573.98,36164.0,543.4794,551.8861,543.4698,551.4634,36164.0
2022-04-26 12:30:00,573.6,576.37,571.9,575.77,33642.0,551.0983,553.7596,549.465,553.1832,33642.0
2022-04-26 13:00:00,575.37,575.37,568.31,568.71,52531.0,552.7988,552.7988,546.0158,546.4001,52531.0
2022-04-26 13:30:00,568.63,571.59,568.02,569.77,29083.0,546.3232,549.1671,545.7372,547.4185,29083.0
2022-04-26 14:00:00,569.74,572.16,569.49,570.6,53068.0,547.3897,549.7148,547.1495,548.216,53068.0
2022-04-26 14:30:00,570.26,571.85,569.14,571.82,58136.0,547.8893,549.4169,546.8132,549.3881,58136.0
2022-04-26 15:00:00,571.75,572.49,565.33,565.76,65654.0,549.3209,550.0318,543.1527,543.5658,65654.0
2022-04-26 15:30:00,565.72,566.32,559.9,560.42,161684.0,543.5274,544.1039,537.9357,538.4353,161684.0
2022-04-27 09:30:00,552.09,567.38,552.09,559.53,150499.0,530.4321,545.1223,530.4321,537.5802,150499.0
2022-04-27 10:00:00,559.82,562.35,547.0,547.15,131629.0,537.8589,540.2896,525.5418,525.6859,131629.0
2022-04-27 10:30:00,547.02,555.15,544.0,552.09,47704.0,525.561,533.3721,522.6595,530.4321,47704.0
2022-04-27 11:00:00,552.3,556.74,549.0,555.45,45262.0,530.6339,534.8997,527.4633,533.6603,45262.0
2022-04-27 11:30:00,555.86,557.95,550.0,555.18,86431.0,534.0542,536.0622,528.4241,533.4009,86431.0
2022-04-27 12:00:00,555.0,563.33,551.0,563.01,31736.0,533.2279,541.2312,529.3849,540.9237,31736.0
2022-04-27 12:30:00,563.53,563.53,561.1,562.59,24942.0,541.4233,541.4233,539.0886,540.5202,24942.0
2022-04-27 13:00:00,562.29,562.77,559.83,562.55,66825.0,540.232,540.6931,537.8685,540.4818,66825.0
2022-04-27 13:30:00,563.13,564.49,560.68,563.94,47621.0,541.039,542.3457,538.6851,541.8172,47621.0
2022-04-27 14:00:00,564.41,564.44,562.02,562.57,22811.0,542.2688,542.2976,539.9726,540.501,22811.0
2022-04-27 14:30:00,562.64,563.84,556.98,558.48,17868.0,540.5682,541.7212,535.1303,536.5714,17868.0
2022-04-27 15:00:00,558.13,559.27,556.75,557.99,26495.0,536.2352,537.3304,534.9093,536.1006,26495.0
2022-04-27 15:30:00,558.55,560.11,555.63,557.14,144117.0,536.6387,538.1375,533.8332,535.284,144117.0
2022-04-28 09:30:00,574.95,577.95,569.07,570.0,116385.0,552.3953,555.2776,546.746,547.6395,116385.0
2022-04-28 10:00:00,570.59,572.85,566.55,567.41,72218.0,548.2064,550.3777,544.3248,545.1511,72218.0
2022-04-28 10:30:00,566.86,569.11,564.6,569.1,20579.0,544.6227,546.7844,542.4513,546.7748,20579.0
2022-04-28 11:00:00,569.4,578.58,568.8,577.08,57095.0,547.063,555.8829,546.4866,554.4418,57095.0
2022-04-28 11:30:00,577.25,578.57,573.0,573.79,59714.0,554.6051,555.8733,550.5218,551.2808,59714.0
2022-04-28 12:00:00,574.79,579.31,572.53,578.96,13893.0,552.2416,556.5843,550.0703,556.248,13893.0
2022-04-28 12:30:00,579.45,583.9,578.78,583.63,22471.0,556.7188,560.9942,556.0751,560.7348,22471.0
2022-04-28 13:00:00,584.02,586.93,583.52,586.47,28107.0,561.1095,563.9054,560.6291,563.4634,28107.0
2022-04-28 13:30:00,586.49,590.9,585.52,590.76,38530.0,563.4826,567.7196,562.5507,567.5851,38530.0
2022-04-28 14:00:00,590.53,592.21,589.92,591.85,34235.0,567.3641,568.9782,566.7781,568.6324,34235.0
2022-04-28 14:30:00,591.39,594.83,591.36,592.28,41876.0,568.1904,571.4954,568.1616,569.0455,41876.0
2022-04-28 15:00:00,591.77,595.46,590.99,592.9,37945.0,568.5555,572.1007,567.8061,569.6412,37945.0
2022-04-28 15:30:00,592.2,593.23,588.17,590.78,141320.0,568.9686,569.9582,565.0967,567.6043,141320.0
2022-04-29 09:30:00,575.88,588.9,575.7,588.19,83610.0,553.2888,565.7981,553.1159,565.1159,83610.0
2022-04-29 10:00:00,588.25,588.59,577.65,578.19,67243.0,565.1736,565.5002,554.9894,555.5082,67243.0
2022-04-29 10:30:00,577.68,582.51,576.9,582.51,66556.0,555.0182,559.6588,554.2688,559.6588,66556.0
2022-04-29 11:00:00,582.16,582.9,577.81,578.85,28787.0,559.3225,560.0335,555.1431,556.1423,28787.0
2022-04-29 11:30:00,578.42,580.46,576.05,576.27,50429.0,555.7292,557.6892,553.4522,553.6635,50429.0
2022-04-29 12:00:00,576.33,576.33,573.28,575.46,19671.0,553.7212,553.7212,550.7908,552.8853,19671.0
2022-04-29 12:30:00,575.21,575.68,572.23,572.54,11843.0,552.6451,553.0967,549.782,550.0799,11843.0
2022-04-29 13:00:00,572.95,575.25,572.3,575.0,7674.0,550.4738,552.6836,549.8493,552.4434,7674.0
2022-04-29 13:30:00,574.52,576.49,572.45,572.69,5244.0,551.9822,553.8749,549.9934,550.224,5244.0
2022-04-29 14:00:00,572.46,572.77,570.01,570.85,13153.0,550.003,550.3008,547.6491,548.4562,13153.0
2022-04-29 14:30:00,570.29,571.14,567.85,569.39,16279.0,547.9181,548.7348,545.5738,547.0534,16279.0
2022-04-29 15:00:00,568.55,569.46,566.0,566.54,33580.0,546.2464,547.1207,543.7964,544.3152,33580.0
2022-04-29 15:30:00,566.52,568.15,562.46,563.78,164901.0,544.296,545.8621,540.3953,541.6635,164901.0
2022-05-02 09:30:00,558.35,567.89,556.2,566.13,81162.0,536.4465,545.6123,534.3809,543.9213,81162.0
2022-05-02 10:00:00,566.48,569.4,560.44,568.8,80937.0,544.2576,547.063,538.4545,546.4866,80937.0
2022-05-02 10:30:00,569.4,571.52,563.61,564.01,41733.0,547.063,549.0999,541.5002,541.8845,41733.0
2022-05-02 11:00:00,564.0,566.38,561.12,564.56,66351.0,541.8749,544.1615,539.1079,542.4129,66351.0
2022-05-02 11:30:00,564.41,567.67,562.04,564.27,43339.0,542.2688,545.4009,539.9918,542.1343,43339.0
2022-05-02 12:00:00,564.71,565.5,560.51,563.54,11072.0,542.557,543.316,538.5218,541.4329,11072.0
2022-05-02 12:30:00,563.31,565.48,558.14,558.51,12236.0,541.2119,543.2968,536.2448,536.6002,12236.0
2022-05-02 13:00:00,558.79,561.11,556.94,558.28,12917.0,536.8693,539.0982,535.0918,536.3793,12917.0
2022-05-02 13:30:00,557.67,559.05,554.63,556.9,13653.0,535.7932,537.1191,532.8725,535.0534,13653.0
2022-05-02 14:00:00,557.22,559.0,553.54,555.17,14571.0,535.3609,537.071,531.8252,533.3913,14571.0
2022-05-02 14:30:00,555.19,560.21,554.66,557.55,18775.0,533.4105,538.2336,532.9013,535.6779,18775.0
2022-05-02 15:00:00,557.8,566.17,557.67,564.27,58463.0,535.9181,543.9598,535.7932,542.1343,58463.0
2022-05-02 15:30:00,564.47,571.14,564.47,571.14,151879.0,542.3264,548.7348,542.3264,548.7348,151879.0
2022-05-03 09:30:00,566.63,568.96,563.02,568.81,60809.0,548.399,550.654,544.9052,550.5089,60809.0
2022-05-03 10:00:00,569.55,572.25,566.07,571.47,34374.0,551.2251,553.8382,547.857,553.0833,34374.0
2022-05-03 10:30:00,571.06,572.89,566.92,569.33,31169.0,552.6865,554.4576,548.6797,551.0121,31169.0
2022-05-03 11:00:00,569.99,572.25,568.2,571.1,31071.0,551.6509,553.8382,549.9185,552.7252,31071.0
2022-05-03 11:30:00,571.06,573.03,569.72,570.91,47125.0,552.6865,554.5931,551.3896,552.5413,47125.0
2022-05-03 12:00:00,570.92,572.91,567.3,568.55,11677.0,552.551,554.477,549.0474,550.2572,11677.0
2022-05-03 12:30:00,567.7,570.7,567.7,570.69,6692.0,549.4346,552.3381,549.4346,552.3284,6692.0
2022-05-03 13:00:00,570.55,574.4,570.37,573.29,19854.0,552.1929,555.919,552.0187,554.8447,19854.0
2022-05-03 13:30:00,573.38,575.44,573.05,573.89,11345.0,554.9318,556.9255,554.6124,555.4254,11345.0
2022-05-03 14:00:00,573.57,574.0,568.11,569.34,13527.0,555.1157,555.5319,549.8314,551.0218,13527.0
2022-05-03 14:30:00,569.46,573.13,567.25,573.13,12831.0,551.138,554.6899,548.9991,554.6899,12831.0
2022-05-03 15:00:00,572.49,574.12,571.43,572.25,10885.0,554.0705,555.648,553.0446,553.8382,10885.0
2022-05-03 15:30:00,571.63,572.72,568.01,571.2,54028.0,553.2381,554.2931,549.7346,552.822,54028.0
2022-05-04 09:30:00,579.08,579.15,574.32,574.95,52323.0,560.4484,560.5162,555.8416,556.4513,52323.0
2022-05-04 10:00:00,575.25,575.26,568.69,570.45,30483.0,556.7417,556.7513,550.3927,552.0961,30483.0
2022-05-04 10:30:00,570.96,571.6,568.8,569.56,36375.0,552.5897,553.2091,550.4992,551.2347,36375.0
2022-05-04 11:00:00,569.7,569.7,565.32,566.7,27266.0,551.3702,551.3702,547.1312,548.4668,27266.0
2022-05-04 11:30:00,567.38,567.42,564.66,567.08,27843.0,549.1249,549.1636,546.4924,548.8345,27843.0
2022-05-04 12:00:00,567.02,572.43,565.99,572.43,9005.0,548.7765,554.0124,547.7796,554.0124,9005.0
2022-05-04 12:30:00,572.96,573.29,570.23,572.61,6226.0,554.5253,554.8447,551.8832,554.1866,6226.0
2022-05-04 13:00:00,573.62,574.08,571.15,572.66,9290.0,555.1641,555.6093,552.7736,554.235,9290.0
2022-05-04 13:30:00,572.14,573.2,570.0,572.62,10064.0,553.7317,554.7576,551.6606,554.1963,10064.0
2022-05-04 14:00:00,571.76,576.0,567.95,574.57,27237.0,553.364,557.4675,549.6765,556.0835,27237.0
2022-05-04 14:30:00,574.53,588.46,565.0,587.04,49468.0,556.0448,569.5266,546.8215,568.1523,49468.0
2022-05-04 15:00:00,586.82,593.21,585.24,592.37,101049.0,567.9394,574.1238,566.4102,573.3108,101049.0
2022-05-04 15:30:00,591.42,594.25,590.09,592.64,146348.0,572.3914,575.1303,571.1042,573.5721,146348.0
2022-05-05 09:30:00,581.88,584.57,578.05,579.31,60241.0,563.1583,565.7618,559.4516,560.671,60241.0
2022-05-05 10:00:00,578.58,579.12,574.35,575.47,33115.0,559.9645,560.4871,555.8706,556.9546,33115.0
2022-05-05 10:30:00,574.8,575.4,570.31,573.24,46901.0,556.3061,556.8868,551.9606,554.7963,46901.0
2022-05-05 11:00:00,572.7,572.7,562.53,563.5,60817.0,554.2737,554.2737,544.4309,545.3697,60817.0
2022-05-05 11:30:00,563.81,567.68,561.84,561.85,62642.0,545.6697,549.4152,543.7631,543.7728,62642.0
2022-05-05 12:00:00,561.95,566.49,559.54,564.49,17273.0,543.8696,548.2635,541.5371,546.3279,17273.0
2022-05-05 12:30:00,564.86,566.55,562.4,564.9,11659.0,546.686,548.3216,544.3051,546.7247,11659.0
2022-05-05 13:00:00,566.36,568.61,565.0,565.56,11009.0,548.1377,550.3153,546.8215,547.3634,11009.0
2022-05-05 13:30:00,564.31,567.76,561.01,561.55,39221.0,546.1537,549.4926,542.9598,543.4825,39221.0
2022-05-05 14:00:00,562.09,566.75,561.45,562.38,11256.0,544.0051,548.5151,543.3857,544.2857,11256.0
2022-05-05 14:30:00,562.19,565.95,561.71,563.86,20233.0,544.1019,547.7409,543.6373,545.7181,20233.0
2022-05-05 15:00:00,563.89,564.91,558.09,558.75,35947.0,545.7472,546.7343,540.1338,540.7725,35947.0
2022-05-05 15:30:00,558.86,565.42,558.15,565.3,119494.0,540.879,547.2279,540.1918,547.1118,119494.0
2022-05-06 09:30:00,555.15,557.61,545.05,546.7,79709.0,537.2884,539.6692,527.5133,529.1102,79709.0
2022-05-06 10:00:00,546.34,560.0,546.0,552.32,51977.0,528.7618,541.9823,528.4328,534.5494,51977.0
2022-05-06 10:30:00,553.2,557.92,548.86,556.95,44911.0,535.4011,539.9692,531.2007,539.0305,44911.0
2022-05-06 11:00:00,556.95,561.3,554.14,559.33,29545.0,539.0305,543.2405,536.3109,541.3339,29545.0
2022-05-06 11:30:00,559.45,559.77,550.35,550.54,76416.0,541.45,541.7597,532.6428,532.8267,76416.0
2022-05-06 12:00:00,551.22,557.44,551.22,555.23,18903.0,533.4848,539.5047,533.4848,537.3658,18903.0
2022-05-06 12:30:00,555.02,560.5,553.28,560.17,16999.0,537.1626,542.4662,535.4785,542.1469,16999.0
2022-05-06 13:00:00,559.16,561.68,554.36,557.95,11863.0,541.1693,543.6083,536.5238,539.9983,11863.0
2022-05-06 13:30:00,557.28,558.31,552.93,553.77,8991.0,539.3498,540.3467,535.1398,535.9528,8991.0
2022-05-06 14:00:00,553.26,553.9,551.05,552.12,13039.0,535.4592,536.0786,533.3203,534.3559,13039.0
2022-05-06 14:30:00,552.24,555.34,550.75,552.96,29857.0,534.472,537.4723,533.0299,535.1688,29857.0
2022-05-06 15:00:00,552.56,553.28,549.04,551.49,21946.0,534.7817,535.4785,531.375,533.7461,21946.0
2022-05-06 15:30:00,551.34,555.2,548.92,550.11,231709.0,533.601,537.3368,531.2588,532.4105,231709.0
2022-05-09 09:30:00,529.87,535.8,526.29,527.98,183139.0,512.8217,518.5609,509.3569,510.9925,183139.0
2022-05-09 10:00:00,527.06,528.5,521.94,522.11,51623.0,510.1021,511.4958,505.1469,505.3114,51623.0
2022-05-09 10:30:00,521.4,522.75,519.0,519.08,39666.0,504.6243,505.9308,502.3015,502.3789,39666.0
2022-05-09 11:00:00,519.34,519.57,513.55,514.0,61892.0,502.6305,502.8531,497.0268,497.4623,61892.0
2022-05-09 11:30:00,514.03,517.59,512.41,516.67,99890.0,497.4914,500.9368,495.9235,500.0464,99890.0
2022-05-09 12:00:00,515.59,520.77,514.21,520.36,38406.0,499.0012,504.0145,497.6656,503.6177,38406.0
2022-05-09 12:30:00,520.34,521.29,515.65,515.65,18713.0,503.5984,504.5178,499.0593,499.0593,18713.0
2022-05-09 13:00:00,515.09,518.64,514.93,518.23,30416.0,498.5173,501.9531,498.3624,501.5562,30416.0
2022-05-09 13:30:00,518.68,518.68,512.19,513.26,53066.0,501.9918,501.9918,495.7106,496.7462,53066.0
2022-05-09 14:00:00,513.24,515.24,511.87,511.99,30478.0,496.7268,498.6624,495.4009,495.517,30478.0
2022-05-09 14:30:00,512.0,517.68,511.52,516.75,39556.0,495.5267,501.0239,495.0621,500.1239,39556.0
2022-05-09 15:00:00,517.21,518.62,513.22,513.68,24983.0,500.5691,501.9337,496.7074,497.1526,24983.0
2022-05-09 15:30:00,513.83,514.16,510.36,512.66,113439.0,497.2978,497.6172,493.9395,496.1655,113439.0
2022-05-10 09:30:00,529.2,530.41,520.0,526.65,93225.0,512.1733,513.3444,503.2693,509.7053,93225.0
2022-05-10 10:00:00,526.96,529.49,522.6,523.64,58274.0,510.0054,512.454,505.7856,506.7922,58274.0
2022-05-10 10:30:00,523.49,524.7,515.72,516.93,57142.0,506.647,507.8181,499.127,500.2981,57142.0
2022-05-10 11:00:00,516.62,518.76,512.33,515.1,58849.0,499.998,502.0692,495.8461,498.527,58849.0
2022-05-10 11:30:00,515.0,520.14,513.17,517.49,65971.0,498.4302,503.4048,496.6591,500.8401,65971.0
2022-05-10 12:00:00,519.02,520.31,517.47,517.88,12463.0,502.3208,503.5693,500.8207,501.2175,12463.0
2022-05-10 12:30:00,518.3,519.63,514.95,517.06,11316.0,501.624,502.9112,498.3818,500.4239,11316.0
2022-05-10 13:00:00,516.9,522.34,516.81,522.15,17566.0,500.269,505.534,500.1819,505.3501,17566.0
2022-05-10 13:30:00,522.47,529.63,522.41,529.63,16910.0,505.6598,512.5895,505.6018,512.5895,16910.0
2022-05-10 14:00:00,529.37,529.93,524.0,526.0,16590.0,512.3378,512.8798,507.1406,509.0763,16590.0
2022-05-10 14:30:00,526.37,529.68,525.36,528.91,16936.0,509.4343,512.6379,508.4568,511.8926,16936.0
2022-05-10 15:00:00,528.72,530.07,525.13,526.18,26272.0,511.7087,513.0153,508.2342,509.2505,26272.0
2022-05-10 15:30:00,526.23,526.23,521.54,523.37,95400.0,509.2989,509.2989,504.7598,506.5309,95400.0
2022-05-11 09:30:00,531.28,543.21,524.55,539.28,95664.0,514.1864,525.7325,507.6729,521.929,95664.0
2022-05-11 10:00:00,538.2,543.15,535.95,542.0,55211.0,520.8837,525.6745,518.7061,524.5615,55211.0
2022-05-11 10:30:00,541.79,543.69,539.18,540.74,47840.0,524.3582,526.1971,521.8322,523.342,47840.0
2022-05-11 11:00:00,541.05,541.05,535.88,539.94,33068.0,523.642,523.642,518.6384,522.5677,33068.0
2022-05-11 11:30:00,540.0,544.19,538.93,539.86,50282.0,522.6258,526.681,521.5902,522.4903,50282.0
2022-05-11 12:00:00,539.2,539.96,534.04,534.04,21499.0,521.8516,522.5871,516.8576,516.8576,21499.0
2022-05-11 12:30:00,533.67,535.45,529.94,530.5,17649.0,516.4995,518.2222,512.8895,513.4315,17649.0
2022-05-11 13:00:00,529.97,530.77,527.54,528.82,27711.0,512.9185,513.6928,510.5667,511.8055,27711.0
2022-05-11 13:30:00,528.6,530.32,523.87,523.95,26025.0,511.5926,513.2573,507.0148,507.0922,26025.0
2022-05-11 14:00:00,524.25,529.39,524.18,527.31,22639.0,507.3826,512.3572,507.3148,510.3441,22639.0
2022-05-11 14:30:00,527.26,530.7,525.79,526.6,18946.0,510.2957,513.625,508.873,509.6569,18946.0
2022-05-11 15:00:00,525.77,526.28,523.31,524.54,29306.0,508.8537,509.3472,506.4728,507.6632,29306.0
2022-05-11 15:30:00,524.06,525.59,520.47,521.3,116429.0,507.1987,508.6794,503.7242,504.5275,116429.0
2022-05-12 09:30:00,515.04,519.43,509.55,517.5,84353.0,498.4689,502.7176,493.1555,500.8497,84353.0
2022-05-12 10:00:00,516.8,523.32,514.74,518.25,81820.0,500.1723,506.4825,498.1785,501.5756,81820.0
2022-05-12 10:30:00,518.55,524.4,515.85,523.62,41338.0,501.866,507.5277,499.2528,506.7728,41338.0
2022-05-12 11:00:00,523.22,529.05,522.11,523.47,30226.0,506.3857,512.0281,505.3114,506.6277,30226.0
2022-05-12 11:30:00,522.85,522.85,512.89,513.93,63076.0,506.0276,506.0276,496.3881,497.3946,63076.0
2022-05-12 12:00:00,513.47,517.54,511.38,515.79,30569.0,496.9494,500.8884,494.9266,499.1948,30569.0
2022-05-12 12:30:00,516.21,520.2,515.99,517.22,25211.0,499.6012,503.4629,499.3883,500.5787,25211.0
2022-05-12 13:00:00,516.94,517.89,513.22,513.32,34659.0,500.3078,501.2272,496.7074,496.8042,34659.0
2022-05-12 13:30:00,514.6,514.8,509.81,509.98,31156.0,498.043,498.2366,493.4072,493.5717,31156.0
2022-05-12 14:00:00,510.19,513.72,509.72,512.85,28949.0,493.7749,497.1914,493.3201,496.3493,28949.0
2022-05-12 14:30:00,513.28,513.28,510.54,511.12,8376.0,496.7655,496.7655,494.1137,494.675,8376.0
2022-05-12 15:00:00,511.24,518.66,511.09,515.87,22235.0,494.7911,501.9724,494.646,499.2722,22235.0
2022-05-12 15:30:00,516.19,522.71,515.99,522.44,75858.0,499.5819,505.8921,499.3883,505.6308,75858.0
2022-05-13 09:30:00,540.44,545.63,538.21,543.26,85138.0,523.0517,528.0747,520.8934,525.7809,85138.0
2022-05-13 10:00:00,543.49,549.62,543.25,547.97,50736.0,526.0035,531.9363,525.7712,530.3394,50736.0
2022-05-13 10:30:00,547.89,547.9,542.58,544.63,28950.0,530.262,530.2716,525.1228,527.1068,28950.0
2022-05-13 11:00:00,544.65,547.77,543.48,547.7,24157.0,527.1262,530.1458,525.9938,530.0781,24157.0
2022-05-13 11:30:00,547.62,548.08,544.7,547.5,22604.0,530.0006,530.4458,527.1746,529.8845,22604.0
2022-05-13 12:00:00,547.75,550.2,547.21,549.04,13525.0,530.1265,532.4976,529.6038,531.375,13525.0
2022-05-13 12:30:00,550.02,551.3,546.85,548.41,19112.0,532.3234,533.5622,529.2554,530.7652,19112.0
2022-05-13 13:00:00,549.66,549.71,547.88,548.52,18045.0,531.975,532.0234,530.2523,530.8717,18045.0
2022-05-13 13:30:00,548.56,548.86,544.37,545.0,17280.0,530.9104,531.2007,526.8552,527.4649,17280.0
2022-05-13 14:00:00,544.71,544.71,542.0,543.32,24889.0,527.1843,527.1843,524.5615,525.839,24889.0
2022-05-13 14:30:00,543.93,547.95,543.65,547.95,9894.0,526.4294,530.32,526.1584,530.32,9894.0
2022-05-13 15:00:00,548.01,551.01,547.69,551.01,17935.0,530.3781,533.2816,530.0684,533.2816,17935.0
2022-05-13 15:30:00,550.93,551.08,546.17,548.65,83166.0,533.2041,533.3493,528.5973,530.9975,83166.0
2022-05-16 09:30:00,533.25,535.35,528.0,532.05,110814.0,516.093,518.1254,511.0119,514.9316,110814.0
2022-05-16 10:00:00,532.2,539.4,528.75,538.05,46111.0,515.0768,522.0451,511.7378,520.7386,46111.0
2022-05-16 10:30:00,537.15,537.25,530.83,531.46,17339.0,519.8675,519.9643,513.7509,514.3606,17339.0
2022-05-16 11:00:00,530.94,534.0,530.0,531.61,17134.0,513.8573,516.8189,512.9476,514.5058,17134.0
2022-05-16 11:30:00,531.92,536.75,530.17,536.32,33355.0,514.8058,519.4804,513.1121,519.0642,33355.0
2022-05-16 12:00:00,536.86,538.16,532.99,533.62,11242.0,519.5868,520.845,515.8414,516.4511,11242.0
2022-05-16 12:30:00,533.85,535.48,533.03,533.92,9286.0,516.6737,518.2512,515.8801,516.7414,9286.0
2022-05-16 13:00:00,533.23,536.91,532.5,536.91,8855.0,516.0736,519.6352,515.3671,519.6352,8855.0
2022-05-16 13:30:00,537.33,538.67,536.88,537.22,7215.0,520.0417,521.3386,519.6062,519.9353,7215.0
2022-05-16 14:00:00,537.02,539.59,536.35,539.55,9393.0,519.7417,522.229,519.0932,522.1903,9393.0
2022-05-16 14:30:00,540.54,540.98,538.0,539.17,10672.0,523.1484,523.5743,520.6902,521.8225,10672.0
2022-05-16 15:00:00,539.33,539.43,534.77,535.89,13994.0,521.9774,522.0742,517.5641,518.648,13994.0
2022-05-16 15:30:00,535.93,537.0,534.17,534.95,57122.0,518.6868,519.7223,516.9834,517.7383,57122.0
2022-05-17 09:30:00,556.95,559.3,552.45,552.79,50744.0,539.0305,541.3048,534.6752,535.0043,50744.0
2022-05-17 10:00:00,553.15,555.9,551.27,552.0,18634.0,535.3527,538.0142,533.5332,534.2397,18634.0
2022-05-17 10:30:00,552.15,553.5,548.85,552.45,27828.0,534.3849,535.6915,531.1911,534.6752,27828.0
2022-05-17 11:00:00,552.45,556.33,552.31,556.33,20677.0,534.6752,538.4304,534.5397,538.4304,20677.0
2022-05-17 11:30:00,556.37,558.0,554.56,555.81,55732.0,538.4691,540.0467,536.7174,537.9271,55732.0
2022-05-17 12:00:00,555.91,557.77,553.31,557.66,18005.0,538.0239,539.8241,535.5076,539.7176,18005.0
2022-05-17 12:30:00,557.14,557.97,556.77,557.5,8708.0,539.2143,540.0176,538.8562,539.5628,8708.0
2022-05-17 13:00:00,556.99,561.12,556.34,560.01,20912.0,539.0692,543.0663,538.4401,541.992,20912.0
2022-05-17 13:30:00,560.01,560.96,557.76,558.3,17754.0,541.992,542.9114,539.8144,540.337,17754.0
2022-05-17 14:00:00,558.43,560.82,551.52,554.19,43282.0,540.4628,542.7759,533.7752,536.3593,43282.0
2022-05-17 14:30:00,554.57,560.25,553.06,559.25,19052.0,536.727,542.2243,535.2656,541.2565,19052.0
2022-05-17 15:00:00,559.66,562.2,559.23,562.08,18297.0,541.6533,544.1115,541.2371,543.9954,18297.0
2022-05-17 15:30:00,562.05,563.38,559.51,561.68,67376.0,543.9664,545.2536,541.5081,543.6083,67376.0
2022-05-18 09:30:00,547.04,552.83,546.96,548.22,51473.0,529.4393,535.043,529.3619,530.5813,51473.0
2022-05-18 10:00:00,548.7,551.1,545.0,545.0,46892.0,531.0459,533.3687,527.4649,527.4649,46892.0
2022-05-18 10:30:00,544.88,546.33,543.15,546.33,43387.0,527.3488,528.7521,525.6745,528.7521,43387.0
2022-05-18 11:00:00,546.32,546.32,538.0,538.12,38419.0,528.7425,528.7425,520.6902,520.8063,38419.0
2022-05-18 11:30:00,538.4,541.69,537.78,537.96,31996.0,521.0773,524.2614,520.4772,520.6514,31996.0
2022-05-18 12:00:00,537.64,538.49,535.43,537.14,19865.0,520.3417,521.1644,518.2028,519.8578,19865.0
2022-05-18 12:30:00,536.84,539.18,535.96,538.29,10680.0,519.5675,521.8322,518.7158,520.9708,10680.0
2022-05-18 13:00:00,538.41,538.6,532.62,533.91,10791.0,521.087,521.2709,515.4833,516.7318,10791.0
2022-05-18 13:30:00,532.94,534.32,530.21,531.08,28382.0,515.793,517.1286,513.1508,513.9928,28382.0
2022-05-18 14:00:00,530.84,532.98,530.56,532.5,19093.0,513.7605,515.8317,513.4895,515.3671,19093.0
2022-05-18 14:30:00,532.51,533.09,527.67,528.4,23557.0,515.3768,515.9381,510.6925,511.399,23557.0
2022-05-18 15:00:00,529.37,531.35,527.99,528.63,24777.0,512.3378,514.2541,511.0022,511.6216,24777.0
2022-05-18 15:30:00,528.66,532.34,526.87,528.28,76911.0,511.6507,515.2123,509.9183,511.2829,76911.0
2022-05-19 09:30:00,523.52,529.79,522.32,525.18,96514.0,506.676,512.7443,505.5147,508.2826,96514.0
2022-05-19 10:00:00,525.44,530.45,524.7,528.07,32701.0,508.5343,513.3831,507.8181,511.0797,32701.0
2022-05-19 10:30:00,527.28,531.31,526.05,530.11,32020.0,510.3151,514.2154,509.1246,513.054,32020.0
2022-05-19 11:00:00,531.45,532.99,529.35,531.19,20757.0,514.3509,515.8414,512.3185,514.0993,20757.0
2022-05-19 11:30:00,531.12,537.05,531.12,533.67,31779.0,514.0315,519.7707,514.0315,516.4995,31779.0
2022-05-19 12:00:00,534.73,534.87,529.45,532.22,10120.0,517.5254,517.6609,512.4153,515.0961,10120.0
2022-05-19 12:30:00,531.75,531.89,526.63,526.96,11228.0,514.6413,514.7767,509.686,510.0054,11228.0
2022-05-19 13:00:00,527.27,528.08,523.86,525.77,58529.0,510.3054,511.0893,507.0051,508.8537,58529.0
2022-05-19 13:30:00,526.02,531.55,525.05,531.55,19410.0,509.0956,514.4477,508.1568,514.4477,19410.0
2022-05-19 14:00:00,531.14,531.57,528.25,530.71,17278.0,514.0509,514.467,511.2539,513.6347,17278.0
2022-05-19 14:30:00,530.56,534.06,529.47,532.26,21354.0,513.4895,516.8769,512.4346,515.1348,21354.0
2022-05-19 15:00:00,532.93,533.71,527.59,527.67,31031.0,515.7833,516.5382,510.6151,510.6925,31031.0
2022-05-19 15:30:00,527.47,529.89,525.59,526.48,63004.0,510.499,512.8411,508.6794,509.5408,63004.0
2022-05-20 09:30:00,541.44,542.39,536.72,538.49,93783.0,524.0195,524.9389,519.4513,521.1644,93783.0
2022-05-20 10:00:00,538.65,538.65,533.57,537.78,30984.0,521.3192,521.3192,516.4027,520.4772,30984.0
2022-05-20 10:30:00,537.55,538.95,530.0,530.0,35086.0,520.2546,521.6096,512.9476,512.9476,35086.0
2022-05-20 11:00:00,529.88,530.64,525.52,526.81,47571.0,512.8314,513.567,508.6117,509.8602,47571.0
2022-05-20 11:30:00,526.94,530.05,526.56,527.09,42073.0,509.986,512.9959,509.6182,510.1312,42073.0
2022-05-20 12:00:00,526.92,527.12,520.55,521.33,24516.0,509.9667,510.1602,503.8016,504.5565,24516.0
2022-05-20 12:30:00,521.2,522.59,516.79,518.47,19597.0,504.4307,505.776,500.1626,501.7885,19597.0
2022-05-20 13:00:00,518.21,518.29,514.41,514.8,17293.0,501.5369,501.6143,497.8592,498.2366,17293.0
2022-05-20 13:30:00,514.51,521.39,514.45,520.25,19269.0,497.9559,504.6146,497.8979,503.5113,19269.0
2022-05-20 14:00:00,520.33,520.88,515.75,516.27,16998.0,503.5887,504.121,499.156,499.6593,16998.0
2022-05-20 14:30:00,516.9,520.22,514.17,518.54,28586.0,500.269,503.4822,497.6269,501.8563,28586.0
2022-05-20 15:00:00,518.41,524.97,517.87,524.55,28442.0,501.7305,508.0794,501.2078,507.6729,28442.0
2022-05-20 15:30:00,524.6,533.66,522.84,532.85,131030.0,507.7213,516.4898,506.0179,515.7059,131030.0
2022-05-23 09:30:00,549.24,555.0,546.18,549.56,108628.0,531.5685,537.1432,528.607,531.8782,108628.0
2022-05-23 10:00:00,549.35,551.18,545.72,550.02,53058.0,531.675,533.4461,528.1618,532.3234,53058.0
2022-05-23 10:30:00,550.36,553.25,546.6,548.25,56469.0,532.6525,535.4495,529.0135,530.6104,56469.0
2022-05-23 11:00:00,548.25,552.39,547.61,552.3,31433.0,530.6104,534.6172,529.991,534.5301,31433.0
2022-05-23 11:30:00,552.0,557.0,552.0,555.31,46191.0,534.2397,539.0788,534.2397,537.4432,46191.0
2022-05-23 12:00:00,555.27,557.82,554.79,555.3,19900.0,537.4045,539.8725,536.94,537.4335,19900.0
2022-05-23 12:30:00,554.35,555.09,552.3,552.3,5917.0,536.5141,537.2303,534.5301,534.5301,5917.0
2022-05-23 13:00:00,552.64,553.73,550.15,551.89,13636.0,534.8591,535.9141,532.4492,534.1333,13636.0
2022-05-23 13:30:00,551.86,554.74,551.86,552.95,15255.0,534.1042,536.8916,534.1042,535.1592,15255.0
2022-05-23 14:00:00,553.39,554.54,552.28,552.56,15854.0,535.585,536.698,534.5107,534.7817,15854.0
2022-05-23 14:30:00,552.32,555.32,552.32,554.21,26863.0,534.5494,537.4529,534.5494,536.3786,26863.0
2022-05-23 15:00:00,554.04,555.63,551.87,552.74,20513.0,536.2141,537.7529,534.1139,534.9559,20513.0
2022-05-23 15:30:00,552.38,554.95,550.9,554.68,53102.0,534.6075,537.0948,533.1751,536.8335,53102.0
2022-05-24 09:30:00,555.57,557.55,549.0,552.75,106466.0,537.6949,539.6111,531.3362,534.9656,106466.0
2022-05-24 10:00:00,552.02,552.5,547.86,552.26,64303.0,534.2591,534.7236,530.2329,534.4914,64303.0
2022-05-24 10:30:00,552.14,553.25,547.81,549.3,33269.0,534.3752,535.4495,530.1845,531.6266,33269.0
2022-05-24 11:00:00,548.52,549.78,546.91,547.69,30381.0,530.8717,532.0911,529.3135,530.0684,30381.0
2022-05-24 11:30:00,548.27,551.48,546.0,549.53,31693.0,530.6297,533.7364,528.4328,531.8492,31693.0
2022-05-24 12:00:00,549.33,554.76,548.37,551.11,12887.0,531.6556,536.9109,530.7265,533.3784,12887.0
2022-05-24 12:30:00,550.15,550.66,546.18,549.81,12613.0,532.4492,532.9428,528.607,532.1202,12613.0
2022-05-24 13:00:00,548.26,548.34,546.21,547.23,16423.0,530.6201,530.6975,528.636,529.6232,16423.0
2022-05-24 13:30:00,546.91,549.95,545.68,548.42,20601.0,529.3135,532.2557,528.1231,530.7749,20601.0
2022-05-24 14:00:00,549.01,551.0,547.01,547.81,8907.0,531.3459,533.2719,529.4103,530.1845,8907.0
2022-05-24 14:30:00,548.1,549.55,542.63,544.15,31076.0,530.4652,531.8685,525.1712,526.6423,31076.0
2022-05-24 15:00:00,543.66,546.58,543.49,545.43,22418.0,526.1681,528.9941,526.0035,527.8811,22418.0
2022-05-24 15:30:00,545.77,550.33,545.1,547.01,99653.0,528.2102,532.6234,527.5617,529.4103,99653.0
2022-05-25 09:30:00,541.69,549.6,541.35,544.1,64525.0,524.2614,531.9169,523.9324,526.5939,64525.0
2022-05-25 10:00:00,544.05,547.66,541.35,547.65,63924.0,526.5455,530.0394,523.9324,530.0297,63924.0
2022-05-25 10:30:00,547.9,548.67,543.63,544.66,23201.0,530.2716,531.0169,526.139,527.1359,23201.0
2022-05-25 11:00:00,544.35,545.55,543.02,544.2,23921.0,526.8359,527.9972,525.5486,526.6907,23921.0
2022-05-25 11:30:00,543.78,543.78,540.51,541.98,38342.0,526.2842,526.2842,523.1194,524.5421,38342.0
2022-05-25 12:00:00,542.0,544.04,538.54,538.86,8382.0,524.5615,526.5358,521.2128,521.5225,8382.0
2022-05-25 12:30:00,539.33,540.26,538.1,539.11,11073.0,521.9774,522.8774,520.7869,521.7644,11073.0
2022-05-25 13:00:00,539.38,540.21,538.03,540.21,10884.0,522.0258,522.8291,520.7192,522.8291,10884.0
2022-05-25 13:30:00,539.69,541.87,539.69,540.86,4208.0,522.3258,524.4356,522.3258,523.4581,4208.0
2022-05-25 14:00:00,540.24,546.64,538.88,546.0,43786.0,522.8581,529.0522,521.5418,528.4328,43786.0
2022-05-25 14:30:00,546.18,548.38,545.28,548.38,13513.0,528.607,530.7362,527.7359,530.7362,13513.0
2022-05-25 15:00:00,547.94,551.86,547.94,550.32,28158.0,530.3103,534.1042,530.3103,532.6138,28158.0
2022-05-25 15:30:00,550.34,551.07,545.64,548.08,50543.0,532.6331,533.3396,528.0843,530.4458,50543.0
2022-05-26 09:30:00,542.41,552.48,541.35,551.85,90982.0,524.9583,534.7043,523.9324,534.0945,90982.0
2022-05-26 10:00:00,551.63,556.91,550.46,553.71,51629.0,533.8816,538.9917,532.7493,535.8947,51629.0
2022-05-26 10:30:00,554.19,555.7,551.82,553.84,27481.0,536.3593,537.8207,534.0655,536.0205,27481.0
2022-05-26 11:00:00,554.95,556.88,554.95,556.5,21817.0,537.0948,538.9627,537.0948,538.5949,21817.0
2022-05-26 11:30:00,556.32,557.07,553.99,555.04,21446.0,538.4207,539.1466,536.1657,537.1819,21446.0
2022-05-26 12:00:00,554.22,558.26,554.22,558.04,12582.0,536.3883,540.2983,536.3883,540.0854,12582.0
2022-05-26 12:30:00,558.0,559.04,557.26,558.48,13091.0,540.0467,541.0532,539.3305,540.5112,13091.0
2022-05-26 13:00:00,558.98,560.0,557.59,558.44,10233.0,540.9951,541.9823,539.6499,540.4725,10233.0
2022-05-26 13:30:00,558.75,560.91,558.75,559.8,10528.0,540.7725,542.863,540.7725,541.7888,10528.0
2022-05-26 14:00:00,559.55,559.97,558.52,559.27,13210.0,541.5468,541.9533,540.5499,541.2758,13210.0
2022-05-26 14:30:00,559.42,559.42,556.32,557.25,31377.0,541.421,541.421,538.4207,539.3208,31377.0
2022-05-26 15:00:00,556.87,558.45,555.2,557.25,22590.0,538.953,540.4822,537.3368,539.3208,22590.0
2022-05-26 15:30:00,557.23,562.48,556.86,559.7,75696.0,539.3014,544.3825,538.9434,541.692,75696.0
2022-05-27 09:30:00,572.55,579.85,572.1,578.61,77269.0,554.1285,561.1937,553.693,559.9936,77269.0
2022-05-27 10:00:00,578.48,579.37,577.21,577.95,38039.0,559.8677,560.7291,558.6386,559.3548,38039.0
2022-05-27 10:30:00,578.96,580.83,575.7,575.73,43552.0,560.3323,562.1421,557.1772,557.2062,43552.0
2022-05-27 11:00:00,576.0,578.55,575.0,577.93,23148.0,557.4675,559.9355,556.4997,559.3354,23148.0
2022-05-27 11:30:00,579.02,581.61,579.0,581.61,32815.0,560.3904,562.897,560.371,562.897,32815.0
2022-05-27 12:00:00,580.97,582.23,579.68,580.91,16219.0,562.2776,563.4971,561.0291,562.2196,16219.0
2022-05-27 12:30:00,580.91,582.32,580.26,581.52,10554.0,562.2196,563.5842,561.5905,562.8099,10554.0
2022-05-27 13:00:00,581.24,581.53,579.86,581.14,16683.0,562.5389,562.8196,561.2033,562.4422,16683.0
2022-05-27 13:30:00,581.14,581.82,580.74,580.86,16040.0,562.4422,563.1003,562.055,562.1712,16040.0
2022-05-27 14:00:00,581.24,581.24,579.75,580.94,7837.0,562.5389,562.5389,561.0969,562.2486,7837.0
2022-05-27 14:30:00,580.92,581.85,580.15,581.11,15868.0,562.2292,563.1293,561.484,562.4131,15868.0
2022-05-27 15:00:00,580.54,583.86,580.18,583.45,20950.0,561.8615,565.0746,561.513,564.6778,20950.0
2022-05-27 15:30:00,583.63,583.65,580.18,583.38,62394.0,564.852,564.8714,561.513,564.6101,62394.0
2022-05-31 09:30:00,584.59,584.81,574.94,578.17,66749.0,565.7812,565.9941,556.4416,559.5677,66749.0
2022-05-31 10:00:00,578.52,578.74,572.85,577.97,16592.0,559.9065,560.1194,554.4189,559.3741,16592.0
2022-05-31 10:30:00,577.71,580.55,577.71,579.16,18138.0,559.1225,561.8711,559.1225,560.5259,18138.0
2022-05-31 11:00:00,580.05,580.5,576.8,577.17,16889.0,561.3872,561.8227,558.2418,558.5999,16889.0
2022-05-31 11:30:00,576.17,582.21,574.63,581.23,48729.0,557.6321,563.4777,556.1416,562.5293,48729.0
2022-05-31 12:00:00,581.27,581.85,576.81,578.41,14923.0,562.568,563.1293,558.2515,559.8,14923.0
2022-05-31 12:30:00,578.63,580.4,578.05,579.13,6779.0,560.0129,561.726,559.4516,560.4968,6779.0
2022-05-31 13:00:00,579.45,579.79,576.9,577.24,8138.0,560.8065,561.1356,558.3386,558.6676,8138.0
2022-05-31 13:30:00,576.89,580.11,576.18,579.77,11332.0,558.3289,561.4453,557.6417,561.1162,11332.0
2022-05-31 14:00:00,580.06,580.68,577.72,577.72,10548.0,561.3969,561.997,559.1322,559.1322,10548.0
2022-05-31 14:30:00,579.15,579.15,573.09,574.45,10669.0,560.5162,560.5162,554.6512,555.9674,10669.0
2022-05-31 15:00:00,574.85,579.13,573.32,578.12,10247.0,556.3545,560.4968,554.8738,559.5193,10247.0
2022-05-31 15:30:00,578.08,579.42,575.61,576.29,70554.0,559.4806,560.7775,557.0901,557.7482,70554.0
2022-06-01 09:30:00,577.49,579.75,575.85,578.4,33620.0,558.9096,561.0969,557.3224,559.7903,33620.0
2022-06-01 10:00:00,578.63,578.63,567.15,567.86,24691.0,560.0129,560.0129,548.9023,549.5894,24691.0
2022-06-01 10:30:00,568.05,568.65,565.77,567.32,19700.0,549.7733,550.354,547.5667,549.0668,19700.0
2022-06-01 11:00:00,566.38,566.94,562.54,563.53,25175.0,548.157,548.699,544.4406,545.3987,25175.0
2022-06-01 11:30:00,563.55,565.1,560.42,561.3,36460.0,545.4181,546.9182,542.3888,543.2405,36460.0
2022-06-01 12:00:00,560.2,561.27,557.0,559.14,11675.0,542.1759,543.2115,539.0788,541.15,11675.0
2022-06-01 12:30:00,559.3,560.9,557.79,559.89,7689.0,541.3048,542.8534,539.8434,541.8759,7689.0
2022-06-01 13:00:00,560.5,563.33,559.67,562.32,7781.0,542.4662,545.2052,541.6629,544.2277,7781.0
2022-06-01 13:30:00,561.38,564.56,561.34,564.5,7338.0,543.3179,546.3956,543.2792,546.3375,7338.0
2022-06-01 14:00:00,564.68,567.8,562.74,567.4,5385.0,546.5117,549.5314,544.6342,549.1442,5385.0
2022-06-01 14:30:00,567.72,568.08,565.85,566.75,6524.0,549.4539,549.8024,547.6441,548.5151,6524.0
2022-06-01 15:00:00,566.35,568.62,565.18,567.45,14604.0,548.128,550.325,546.9957,549.1926,14604.0
2022-06-01 15:30:00,566.98,568.89,563.66,563.66,36006.0,548.7377,550.5863,545.5246,545.5246,36006.0
2022-06-02 09:30:00,564.13,571.04,562.82,568.7,40836.0,545.9794,552.6671,544.7116,550.4024,40836.0
2022-06-02 10:00:00,568.33,574.27,567.51,570.0,27757.0,550.0443,555.7932,549.2507,551.6606,27757.0
2022-06-02 10:30:00,569.84,572.94,569.84,572.4,14135.0,551.5057,554.506,551.5057,553.9834,14135.0
2022-06-02 11:00:00,572.13,576.27,571.95,574.63,9525.0,553.722,557.7288,553.5478,556.1416,9525.0
2022-06-02 11:30:00,574.65,578.14,573.62,575.69,7616.0,556.161,559.5387,555.1641,557.1675,7616.0
2022-06-02 12:00:00,575.69,578.36,575.42,578.0,13143.0,557.1675,559.7516,556.9062,559.4032,13143.0
2022-06-02 12:30:00,577.37,579.28,577.0,578.65,13225.0,558.7935,560.642,558.4354,560.0323,13225.0
2022-06-02 13:00:00,578.44,578.77,576.67,577.76,10265.0,559.829,560.1484,558.116,559.1709,10265.0
2022-06-02 13:30:00,578.18,579.66,578.18,579.18,3415.0,559.5774,561.0098,559.5774,560.5452,3415.0
2022-06-02 14:00:00,578.9,580.98,578.76,579.88,5874.0,560.2742,562.2873,560.1387,561.2227,5874.0
2022-06-02 14:30:00,579.59,581.32,578.84,578.84,10671.0,560.942,562.6164,560.2162,560.2162,10671.0
2022-06-02 15:00:00,579.35,580.9,577.57,577.74,14127.0,560.7097,562.2099,558.987,559.1515,14127.0
2022-06-02 15:30:00,577.5,580.73,577.5,580.62,124285.0,558.9193,562.0453,558.9193,561.9389,124285.0
2022-06-03 09:30:00,567.3,569.18,563.41,568.33,34415.0,549.0474,550.867,545.2826,550.0443,34415.0
2022-06-03 10:00:00,568.79,569.85,566.48,566.7,14285.0,550.4895,551.5154,548.2538,548.4668,14285.0
2022-06-03 10:30:00,565.51,566.02,563.42,565.03,10343.0,547.315,547.8086,545.2923,546.8505,10343.0
2022-06-03 11:00:00,564.57,564.57,561.15,561.15,15067.0,546.4053,546.4053,543.0953,543.0953,15067.0
2022-06-03 11:30:00,561.49,564.59,560.89,563.29,30284.0,543.4244,546.4246,542.8437,545.1665,30284.0
2022-06-03 12:00:00,564.73,565.57,562.75,564.33,3426.0,546.5601,547.3731,544.6438,546.173,3426.0
2022-06-03 12:30:00,564.48,566.8,563.95,566.8,2867.0,546.3182,548.5635,545.8052,548.5635,2867.0
2022-06-03 13:00:00,566.83,568.8,564.11,565.83,4589.0,548.5926,550.4992,545.9601,547.6247,4589.0
2022-06-03 13:30:00,565.41,565.69,563.7,565.08,6729.0,547.2183,547.4893,545.5633,546.8989,6729.0
2022-06-03 14:00:00,565.0,567.33,564.4,567.33,6469.0,546.8215,549.0765,546.2408,549.0765,6469.0
2022-06-03 14:30:00,566.79,566.79,564.54,565.48,5975.0,548.5539,548.5539,546.3763,547.286,5975.0
2022-06-03 15:00:00,565.15,565.48,562.63,563.79,11589.0,546.9666,547.286,544.5277,545.6504,11589.0
2022-06-03 15:30:00,563.83,564.79,562.66,563.65,45969.0,545.6891,546.6182,544.5567,545.5149,45969.0
2022-06-06 09:30:00,579.61,582.0,576.0,580.8,41564.0,560.9614,563.2745,557.4675,562.1131,41564.0
2022-06-06 10:00:00,581.53,583.46,578.42,580.65,34332.0,562.8196,564.6875,559.8097,561.9679,34332.0
2022-06-06 10:30:00,581.1,581.67,579.06,580.2,10112.0,562.4034,562.9551,560.4291,561.5324,10112.0
2022-06-06 11:00:00,580.34,580.7,573.59,574.84,12940.0,561.6679,562.0163,555.1351,556.3449,12940.0
2022-06-06 11:30:00,574.99,577.98,574.31,577.33,31204.0,556.49,559.3838,555.8319,558.7547,31204.0
2022-06-06 12:00:00,575.02,575.03,570.96,571.21,7251.0,556.5191,556.5287,552.5897,552.8316,7251.0
2022-06-06 12:30:00,570.06,573.51,569.97,573.12,4034.0,551.7186,555.0576,551.6315,554.6802,4034.0
2022-06-06 13:00:00,572.96,573.11,570.24,571.71,6447.0,554.5253,554.6705,551.8929,553.3156,6447.0
2022-06-06 13:30:00,572.69,574.95,572.21,574.93,6592.0,554.264,556.4513,553.7995,556.432,6592.0
2022-06-06 14:00:00,574.99,575.4,570.65,570.65,5665.0,556.49,556.8868,552.2897,552.2897,5665.0
2022-06-06 14:30:00,570.9,572.06,569.66,571.06,5840.0,552.5316,553.6543,551.3315,552.6865,5840.0
2022-06-06 15:00:00,570.28,571.23,569.43,570.53,8779.0,551.9316,552.851,551.1089,552.1735,8779.0
2022-06-06 15:30:00,570.67,572.58,569.69,572.33,27858.0,552.309,554.1576,551.3606,553.9156,27858.0
2022-06-07 09:30:00,564.32,570.75,563.14,567.51,26302.0,546.1633,552.3864,545.0213,549.2507,26302.0
2022-06-07 10:00:00,567.65,568.67,564.75,568.67,15803.0,549.3862,550.3734,546.5795,550.3734,15803.0
2022-06-07 10:30:00,568.55,574.2,568.24,573.45,18150.0,550.2572,555.7254,549.9572,554.9996,18150.0
2022-06-07 11:00:00,573.4,573.98,568.74,568.74,10037.0,554.9512,555.5125,550.4411,550.4411,10037.0
2022-06-07 11:30:00,568.2,570.02,566.52,569.3,19598.0,549.9185,551.6799,548.2925,550.9831,19598.0
2022-06-07 12:00:00,569.32,569.9,567.38,569.4,4594.0,551.0025,551.5638,549.1249,551.0799,4594.0
2022-06-07 12:30:00,568.71,571.46,568.42,571.03,3814.0,550.4121,553.0736,550.1314,552.6574,3814.0
2022-06-07 13:00:00,571.3,573.65,571.29,573.5,3320.0,552.9188,555.1931,552.9091,555.048,3320.0
2022-06-07 13:30:00,573.29,573.77,572.05,572.42,6180.0,554.8447,555.3093,553.6446,554.0027,6180.0
2022-06-07 14:00:00,571.71,575.27,571.71,574.93,6900.0,553.3156,556.761,553.3156,556.432,6900.0
2022-06-07 14:30:00,574.61,575.38,573.29,574.16,4055.0,556.1223,556.8675,554.8447,555.6867,4055.0
2022-06-07 15:00:00,573.79,575.38,573.79,574.91,4750.0,555.3286,556.8675,555.3286,556.4126,4750.0
2022-06-07 15:30:00,575.28,578.02,574.72,576.89,24153.0,556.7707,559.4225,556.2287,558.3289,24153.0
2022-06-08 09:30:00,573.5,577.95,571.5,576.66,44668.0,555.048,559.3548,553.1123,558.1063,44668.0
2022-06-08 10:00:00,576.6,576.61,572.52,574.63,16305.0,558.0482,558.0579,554.0995,556.1416,16305.0
2022-06-08 10:30:00,574.01,576.0,573.04,573.54,12380.0,555.5416,557.4675,554.6028,555.0867,12380.0
2022-06-08 11:00:00,573.75,575.57,572.56,575.1,7056.0,555.2899,557.0514,554.1382,556.5965,7056.0
2022-06-08 11:30:00,575.0,575.86,573.13,573.13,26016.0,556.4997,557.332,554.6899,554.6899,26016.0
2022-06-08 12:00:00,572.77,573.3,569.74,569.75,3047.0,554.3415,554.8544,551.4089,551.4186,3047.0
2022-06-08 12:30:00,569.43,569.43,564.64,566.13,16958.0,551.1089,551.1089,546.473,547.9151,16958.0
2022-06-08 13:00:00,565.45,566.05,564.04,565.79,13943.0,547.257,547.8377,545.8923,547.586,13943.0
2022-06-08 13:30:00,565.42,566.11,562.52,566.07,11359.0,547.2279,547.8957,544.4212,547.857,11359.0
2022-06-08 14:00:00,566.35,567.62,564.65,565.42,6457.0,548.128,549.3572,546.4827,547.2279,6457.0
2022-06-08 14:30:00,566.46,567.1,565.3,566.31,7209.0,548.2345,548.8539,547.1118,548.0893,7209.0
2022-06-08 15:00:00,566.37,567.75,564.89,567.52,11822.0,548.1474,549.483,546.715,549.2604,11822.0
2022-06-08 15:30:00,567.36,568.27,565.73,567.62,43971.0,549.1055,549.9862,547.528,549.3572,43971.0
2022-06-09 09:30:00,559.41,564.65,556.61,562.55,42870.0,541.4113,546.4827,538.7014,544.4503,42870.0
2022-06-09 10:00:00,562.8,562.95,555.76,561.9,29992.0,544.6922,544.8374,537.8787,543.8212,29992.0
2022-06-09 10:30:00,562.16,562.65,555.74,557.35,15752.0,544.0728,544.5471,537.8594,539.4176,15752.0
2022-06-09 11:00:00,557.07,557.52,554.84,555.25,14438.0,539.1466,539.5821,536.9883,537.3852,14438.0
2022-06-09 11:30:00,555.29,558.02,554.02,555.98,43099.0,537.4239,540.066,536.1947,538.0917,43099.0
2022-06-09 12:00:00,556.59,557.24,554.44,557.24,11044.0,538.682,539.3111,536.6012,539.3111,11044.0
2022-06-09 12:30:00,557.23,557.66,556.01,557.06,3581.0,539.3014,539.7176,538.1207,539.1369,3581.0
2022-06-09 13:00:00,557.03,557.99,554.67,555.0,3890.0,539.1079,540.037,536.8238,537.1432,3890.0
2022-06-09 13:30:00,554.54,555.13,552.92,554.43,7771.0,536.698,537.269,535.1301,536.5915,7771.0
2022-06-09 14:00:00,554.29,554.29,552.82,553.89,5989.0,536.456,536.456,535.0333,536.0689,5989.0
2022-06-09 14:30:00,553.88,553.88,549.81,549.81,12261.0,536.0592,536.0592,532.1202,532.1202,12261.0
2022-06-09 15:00:00,549.38,549.38,546.43,546.56,16810.0,531.704,531.704,528.8489,528.9747,16810.0
2022-06-09 15:30:00,546.4,547.0,542.35,542.35,71909.0,528.8199,529.4006,524.9002,524.9002,71909.0
2022-06-10 09:30:00,532.06,535.19,529.47,530.1,54288.0,514.9413,517.9706,512.4346,513.0443,54288.0
2022-06-10 10:00:00,529.53,529.67,523.78,524.38,29938.0,512.4927,512.6282,506.9277,507.5084,29938.0
2022-06-10 10:30:00,524.42,527.52,524.42,524.58,12277.0,507.5471,510.5473,507.5471,507.7019,12277.0
2022-06-10 11:00:00,523.76,524.71,520.09,520.09,28349.0,506.9083,507.8278,503.3564,503.3564,28349.0
2022-06-10 11:30:00,521.07,525.2,519.4,524.67,62918.0,504.3049,508.302,502.6886,507.789,62918.0
2022-06-10 12:00:00,524.89,525.05,521.4,522.33,11083.0,508.002,508.1568,504.6243,505.5243,11083.0
2022-06-10 12:30:00,522.63,523.76,520.88,522.0,8324.0,505.8147,506.9083,504.121,505.205,8324.0
2022-06-10 13:00:00,522.03,525.27,521.57,525.27,6204.0,505.234,508.3697,504.7888,508.3697,6204.0
2022-06-10 13:30:00,524.62,528.3,522.79,524.9,13701.0,507.7407,511.3023,505.9695,508.0116,13701.0
2022-06-10 14:00:00,525.23,526.9,524.37,525.42,8714.0,508.331,509.9473,507.4987,508.5149,8714.0
2022-06-10 14:30:00,525.79,526.18,523.9,525.52,10754.0,508.873,509.2505,507.0438,508.6117,10754.0
2022-06-10 15:00:00,526.04,527.39,522.98,526.17,15200.0,509.115,510.4215,506.1534,509.2408,15200.0
2022-06-10 15:30:00,525.89,526.54,520.85,521.6,68053.0,508.9698,509.5989,504.092,504.8178,68053.0
2022-06-13 09:30:00,497.44,502.2,496.21,498.75,115663.0,481.4352,486.042,480.2447,482.703,115663.0
2022-06-13 10:00:00,498.53,500.34,493.53,493.99,60033.0,482.4901,484.2418,477.651,478.0962,60033.0
2022-06-13 10:30:00,494.1,496.34,491.62,493.75,52460.0,478.2026,480.3705,475.8024,477.8639,52460.0
2022-06-13 11:00:00,493.73,497.54,492.47,495.06,42948.0,477.8445,481.5319,476.6251,479.1317,42948.0
2022-06-13 11:30:00,495.73,497.18,493.31,496.1,63334.0,479.7802,481.1835,477.438,480.1383,63334.0
2022-06-13 12:00:00,495.78,498.57,495.31,497.92,24661.0,479.8286,482.5288,479.3737,481.8997,24661.0
2022-06-13 12:30:00,497.83,502.5,497.34,497.34,27829.0,481.8126,486.3324,481.3384,481.3384,27829.0
2022-06-13 13:00:00,497.98,497.98,495.88,496.34,13086.0,481.9578,481.9578,479.9253,480.3705,13086.0
2022-06-13 13:30:00,496.38,502.0,496.18,501.66,18054.0,480.4093,485.8484,480.2157,485.5194,18054.0
2022-06-13 14:00:00,501.43,501.81,497.46,498.63,14961.0,485.2968,485.6646,481.4545,482.5869,14961.0
2022-06-13 14:30:00,498.32,500.03,496.95,497.13,31949.0,482.2868,483.9418,480.9609,481.1351,31949.0
2022-06-13 15:00:00,496.76,498.04,493.54,493.54,22002.0,480.777,482.0158,477.6606,477.6606,22002.0
2022-06-13 15:30:00,493.22,494.94,491.77,493.58,142974.0,477.3509,479.0156,475.9476,477.6993,142974.0
2022-06-14 09:30:00,493.79,496.8,490.0,496.5,61115.0,477.9026,480.8157,474.2345,480.5254,61115.0
2022-06-14 10:00:00,496.43,498.62,490.95,491.22,44233.0,480.4577,482.5772,475.154,475.4153,44233.0
2022-06-14 10:30:00,491.02,494.68,489.9,491.7,36588.0,475.2217,478.764,474.1377,475.8798,36588.0
2022-06-14 11:00:00,491.28,493.05,489.06,491.26,51391.0,475.4733,477.1864,473.3248,475.454,51391.0
2022-06-14 11:30:00,491.21,494.33,489.66,494.33,54964.0,475.4056,478.4252,473.9055,478.4252,54964.0
2022-06-14 12:00:00,493.73,493.87,491.1,491.59,30687.0,477.8445,477.98,475.2991,475.7734,30687.0
2022-06-14 12:30:00,491.76,492.79,490.9,492.78,13268.0,475.9379,476.9348,475.1056,476.9251,13268.0
2022-06-14 13:00:00,492.91,496.96,492.13,493.47,18881.0,477.0509,480.9706,476.296,477.5929,18881.0
2022-06-14 13:30:00,493.8,493.92,489.47,489.72,25665.0,477.9123,478.0284,473.7216,473.9635,25665.0
2022-06-14 14:00:00,489.61,491.3,488.89,490.58,16231.0,473.8571,475.4927,473.1602,474.7959,16231.0
2022-06-14 14:30:00,489.35,491.41,487.88,488.01,19742.0,473.6054,475.5992,472.1827,472.3086,19742.0
2022-06-14 15:00:00,487.8,488.32,484.44,487.8,38769.0,472.1053,472.6086,468.8534,472.1053,38769.0
2022-06-14 15:30:00,487.79,492.0,487.79,491.39,63510.0,472.0956,476.1702,472.0956,475.5798,63510.0
2022-06-15 09:30:00,499.38,501.55,497.1,498.0,72141.0,483.3127,485.4129,481.1061,481.9771,72141.0
2022-06-15 10:00:00,498.3,499.05,496.2,496.92,28543.0,482.2675,482.9934,480.2351,480.9319,28543.0
2022-06-15 10:30:00,496.81,498.61,494.95,498.6,21381.0,480.8254,482.5675,479.0253,482.5578,21381.0
2022-06-15 11:00:00,498.72,500.7,498.38,499.95,32434.0,482.674,484.5903,482.3449,483.8644,32434.0
2022-06-15 11:30:00,499.94,502.5,498.61,501.78,77891.0,483.8547,486.3324,482.5675,485.6355,77891.0
2022-06-15 12:00:00,501.32,503.45,501.27,503.35,4609.0,485.1903,487.2518,485.1419,487.155,4609.0
2022-06-15 12:30:00,503.26,503.55,499.96,499.97,11191.0,487.0679,487.3486,483.8741,483.8838,11191.0
2022-06-15 13:00:00,499.99,502.98,499.99,502.98,6814.0,483.9031,486.7969,483.9031,486.7969,6814.0
2022-06-15 13:30:00,502.85,504.52,501.99,503.78,13422.0,486.6711,488.2874,485.8388,487.5712,13422.0
2022-06-15 14:00:00,503.45,505.26,495.0,498.54,25643.0,487.2518,489.0036,479.0737,482.4998,25643.0
2022-06-15 14:30:00,498.49,512.13,494.0,505.06,40730.0,482.4514,495.6525,478.1058,488.81,40730.0
2022-06-15 15:00:00,504.98,511.0,503.95,511.0,34871.0,488.7326,494.5589,487.7357,494.5589,34871.0
2022-06-15 15:30:00,510.53,512.2,504.39,505.76,61722.0,494.104,495.7203,488.1615,489.4875,61722.0
2022-06-16 09:30:00,479.9,484.05,477.77,478.25,83276.0,464.4595,468.476,462.398,462.8626,83276.0
2022-06-16 10:00:00,477.19,478.11,475.37,476.67,26321.0,461.8367,462.7271,460.0752,461.3334,26321.0
2022-06-16 10:30:00,476.4,477.3,467.13,471.94,45172.0,461.0721,461.9431,452.1004,456.7556,45172.0
2022-06-16 11:00:00,472.27,476.0,471.82,474.16,29666.0,457.075,460.685,456.6395,458.9042,29666.0
2022-06-16 11:30:00,474.29,474.57,470.55,472.4,51099.0,459.03,459.301,455.4103,457.2008,51099.0
2022-06-16 12:00:00,472.34,472.35,469.19,470.41,19674.0,457.1427,457.1524,454.0941,455.2748,19674.0
2022-06-16 12:30:00,470.22,471.69,468.08,470.09,24817.0,455.0909,456.5136,453.0198,454.9651,24817.0
2022-06-16 13:00:00,470.88,472.15,469.01,471.63,11706.0,455.7297,456.9588,453.9199,456.4556,11706.0
2022-06-16 13:30:00,471.28,472.4,467.77,467.8,28808.0,456.1168,457.2008,452.7198,452.7488,28808.0
2022-06-16 14:00:00,467.88,468.47,465.75,466.2,25815.0,452.8262,453.3972,450.7648,451.2003,25815.0
2022-06-16 14:30:00,466.16,467.97,465.5,467.03,26423.0,451.1616,452.9133,450.5228,452.0036,26423.0
2022-06-16 15:00:00,467.12,469.98,467.12,469.09,28248.0,452.0907,454.8587,452.0907,453.9973,28248.0
2022-06-16 15:30:00,469.11,469.5,466.1,468.15,101707.0,454.0167,454.3941,451.1035,453.0875,101707.0
2022-06-17 09:30:00,467.22,474.0,466.79,473.01,148985.0,452.1875,458.7493,451.7713,457.7912,148985.0
2022-06-17 10:00:00,472.97,472.97,463.66,465.45,31321.0,457.7525,457.7525,448.742,450.4744,31321.0
2022-06-17 10:30:00,465.74,466.39,461.85,466.39,44553.0,450.7551,451.3842,446.9902,451.3842,44553.0
2022-06-17 11:00:00,466.27,472.0,464.47,471.0,28742.0,451.268,456.8137,449.5259,455.8458,28742.0
2022-06-17 11:30:00,471.0,471.96,466.92,467.57,59108.0,455.8458,456.775,451.8971,452.5262,59108.0
2022-06-17 12:00:00,467.25,469.45,466.09,467.97,10585.0,452.2165,454.3457,451.0938,452.9133,10585.0
2022-06-17 12:30:00,467.65,473.21,467.47,472.26,15277.0,452.6036,457.9847,452.4294,457.0653,15277.0
2022-06-17 13:00:00,472.58,478.62,472.31,475.89,41864.0,457.375,463.2207,457.1137,460.5785,41864.0
2022-06-17 13:30:00,475.88,476.63,474.0,474.93,23396.0,460.5688,461.2947,458.7493,459.6494,23396.0
2022-06-17 14:00:00,474.87,475.79,474.42,474.96,17398.0,459.5913,460.4817,459.1558,459.6784,17398.0
2022-06-17 14:30:00,474.56,476.12,473.46,473.85,17001.0,459.2913,460.8011,458.2267,458.6041,17001.0
2022-06-17 15:00:00,473.68,475.15,471.13,475.05,22112.0,458.4396,459.8623,455.9717,459.7655,22112.0
2022-06-17 15:30:00,474.8,475.18,472.01,473.35,90321.0,459.5236,459.8914,456.8234,458.1202,90321.0
2022-06-21 09:30:00,488.98,496.2,488.47,495.91,116172.0,473.2474,480.2351,472.7538,479.9544,116172.0
2022-06-21 10:00:00,495.87,497.61,494.45,494.45,63490.0,479.9157,481.5997,478.5414,478.5414,63490.0
2022-06-21 10:30:00,494.89,497.85,494.51,496.69,38881.0,478.9672,481.832,478.5994,480.7093,38881.0
2022-06-21 11:00:00,496.15,496.79,494.26,494.56,17502.0,480.1867,480.8061,478.3575,478.6478,17502.0
2022-06-21 11:30:00,494.6,496.34,493.4,494.92,64336.0,478.6865,480.3705,477.5251,478.9962,64336.0
2022-06-21 12:00:00,494.54,495.54,493.39,493.58,18260.0,478.6285,479.5963,477.5155,477.6993,18260.0
2022-06-21 12:30:00,493.32,495.66,493.32,495.66,8818.0,477.4477,479.7124,477.4477,479.7124,8818.0
2022-06-21 13:00:00,495.81,495.81,494.63,494.87,12396.0,479.8576,479.8576,478.7156,478.9478,12396.0
2022-06-21 13:30:00,494.93,496.0,494.07,494.3,19394.0,479.0059,480.0415,478.1736,478.3962,19394.0
2022-06-21 14:00:00,494.25,494.48,493.37,494.26,14981.0,478.3478,478.5704,477.4961,478.3575,14981.0
2022-06-21 14:30:00,494.23,495.56,493.77,495.33,18566.0,478.3284,479.6156,477.8832,479.393,18566.0
2022-06-21 15:00:00,495.06,496.63,494.81,495.91,26553.0,479.1317,480.6512,478.8898,479.9544,26553.0
2022-06-21 15:30:00,495.99,496.41,493.66,494.35,126245.0,480.0318,480.4383,477.7768,478.4446,126245.0
2022-06-22 09:30:00,486.59,489.9,484.81,488.63,60834.0,470.9342,474.1377,469.2115,472.9086,60834.0
2022-06-22 10:00:00,488.55,494.4,486.97,493.84,36636.0,472.8312,478.493,471.302,477.951,36636.0
2022-06-22 10:30:00,493.8,496.64,493.33,495.5,22434.0,477.9123,480.6609,477.4574,479.5576,22434.0
2022-06-22 11:00:00,495.06,495.15,492.4,494.0,34600.0,479.1317,479.2188,476.5573,478.1058,34600.0
2022-06-22 11:30:00,494.09,494.98,483.19,483.65,100337.0,478.1929,479.0543,467.6436,468.0888,100337.0
2022-06-22 12:00:00,483.63,486.0,482.44,485.65,32108.0,468.0695,470.3632,466.9178,470.0245,32108.0
2022-06-22 12:30:00,485.36,486.83,484.45,486.0,14315.0,469.7438,471.1665,468.8631,470.3632,14315.0
2022-06-22 13:00:00,485.91,488.69,484.6,488.22,20406.0,470.2761,472.9667,469.0083,472.5118,20406.0
2022-06-22 13:30:00,488.5,489.92,487.47,489.07,9169.0,472.7828,474.1571,471.7859,473.3345,9169.0
2022-06-22 14:00:00,489.56,492.07,489.43,489.62,7639.0,473.8087,476.2379,473.6829,473.8668,7639.0
2022-06-22 14:30:00,489.16,490.27,488.59,489.51,11032.0,473.4216,474.4958,472.8699,473.7603,11032.0
2022-06-22 15:00:00,489.61,489.75,486.62,487.12,7392.0,473.8571,473.9926,470.9633,471.4472,7392.0
2022-06-22 15:30:00,486.79,487.47,485.13,485.33,65822.0,471.1278,471.7859,469.5212,469.7148,65822.0
2022-06-23 09:30:00,483.53,485.05,477.75,482.96,82062.0,467.9727,469.4438,462.3787,467.421,82062.0
2022-06-23 10:00:00,482.8,483.61,479.26,481.95,27002.0,467.2662,468.0501,463.8401,466.4435,27002.0
2022-06-23 10:30:00,482.1,487.41,481.36,486.82,57486.0,466.5887,471.7279,465.8725,471.1568,57486.0
2022-06-23 11:00:00,485.99,487.24,484.21,484.47,17690.0,470.3536,471.5633,468.6308,468.8825,17690.0
2022-06-23 11:30:00,484.92,485.24,483.05,483.05,36887.0,469.318,469.6277,467.5081,467.5081,36887.0
2022-06-23 12:00:00,483.01,483.57,480.44,482.59,9889.0,467.4694,468.0114,464.9821,467.0629,9889.0
2022-06-23 12:30:00,482.12,482.53,476.92,477.91,20591.0,466.6081,467.0049,461.5754,462.5335,20591.0
2022-06-23 13:00:00,476.85,479.36,476.05,477.88,11591.0,461.5076,463.9369,460.7334,462.5045,11591.0
2022-06-23 13:30:00,477.34,479.9,476.85,479.82,12150.0,461.9819,464.4595,461.5076,464.3821,12150.0
2022-06-23 14:00:00,480.17,482.5,480.17,482.15,19191.0,464.7208,466.9758,464.7208,466.6371,19191.0
2022-06-23 14:30:00,482.24,484.73,482.24,483.45,33769.0,466.7242,469.1341,466.7242,467.8953,33769.0
2022-06-23 15:00:00,483.33,484.79,482.74,484.58,8643.0,467.7791,469.1922,467.2081,468.9889,8643.0
2022-06-23 15:30:00,484.73,486.84,484.61,485.1,37143.0,469.1341,471.1762,469.018,469.4922,37143.0
2022-06-24 09:30:00,498.9,505.64,498.3,503.05,70486.0,482.8482,489.3713,482.2675,486.8647,70486.0
2022-06-24 10:00:00,503.54,515.55,503.39,513.12,62599.0,487.3389,498.9625,487.1937,496.6107,62599.0
2022-06-24 10:30:00,513.17,513.45,508.92,511.5,25413.0,496.6591,496.93,492.5458,495.0428,25413.0
2022-06-24 11:00:00,511.21,513.51,509.35,512.05,25893.0,494.7621,496.9881,492.962,495.5751,25893.0
2022-06-24 11:30:00,511.61,512.87,510.22,511.93,28117.0,495.1492,496.3687,493.804,495.4589,28117.0
2022-06-24 12:00:00,512.42,513.0,511.23,512.28,10042.0,495.9332,496.4945,494.7815,495.7977,10042.0
2022-06-24 12:30:00,511.97,514.1,511.74,513.37,7588.0,495.4977,497.5591,495.2751,496.8526,7588.0
2022-06-24 13:00:00,513.6,514.03,512.37,512.67,9737.0,497.0752,497.4914,495.8848,496.1751,9737.0
2022-06-24 13:30:00,512.58,512.84,510.08,510.8,22531.0,496.088,496.3397,493.6685,494.3653,22531.0
2022-06-24 14:00:00,510.99,511.76,510.59,511.65,12952.0,494.5492,495.2944,494.1621,495.188,12952.0
2022-06-24 14:30:00,511.68,512.5,511.41,512.24,9553.0,495.217,496.0106,494.9557,495.759,9553.0
2022-06-24 15:00:00,512.05,512.05,510.58,510.95,19740.0,495.5751,495.5751,494.1524,494.5105,19740.0
2022-06-24 15:30:00,511.14,515.45,509.66,515.26,87021.0,494.6944,498.8657,493.262,498.6818,87021.0
2022-06-27 09:30:00,514.97,517.05,506.7,508.2,93654.0,498.4011,500.4142,490.3972,491.849,93654.0
2022-06-27 10:00:00,508.85,510.6,505.66,507.65,39595.0,492.478,494.1717,489.3907,491.3167,39595.0
2022-06-27 10:30:00,507.87,515.25,507.69,514.17,29752.0,491.5296,498.6721,491.3554,497.6269,29752.0
2022-06-27 11:00:00,514.4,515.0,511.33,514.56,20714.0,497.8495,498.4302,494.8783,498.0043,20714.0
2022-06-27 11:30:00,514.06,514.59,512.77,512.93,32093.0,497.5204,498.0334,496.2719,496.4268,32093.0
2022-06-27 12:00:00,512.91,512.91,509.43,509.67,5773.0,496.4074,496.4074,493.0394,493.2717,5773.0
2022-06-27 12:30:00,509.2,511.55,508.67,511.07,12166.0,492.8168,495.0912,492.3038,494.6266,12166.0
2022-06-27 13:00:00,511.06,511.06,508.85,510.27,14286.0,494.6169,494.6169,492.478,493.8524,14286.0
2022-06-27 13:30:00,509.95,510.26,507.8,509.11,6970.0,493.5427,493.8427,491.4618,492.7297,6970.0
2022-06-27 14:00:00,508.95,509.97,508.25,509.4,9771.0,492.5748,493.562,491.8973,493.0103,9771.0
2022-06-27 14:30:00,508.36,509.98,508.36,508.48,6521.0,492.0038,493.5717,492.0038,492.1199,6521.0
2022-06-27 15:00:00,508.48,509.66,506.26,508.63,17315.0,492.1199,493.262,489.9714,492.2651,17315.0
2022-06-27 15:30:00,508.49,509.28,505.97,508.05,64293.0,492.1296,492.8942,489.6907,491.7038,64293.0
2022-06-28 09:30:00,508.05,511.42,506.7,507.0,55948.0,491.7038,494.9654,490.3972,490.6876,55948.0
2022-06-28 10:00:00,506.22,507.75,501.51,502.3,32805.0,489.9327,491.4134,485.3742,486.1388,32805.0
2022-06-28 10:30:00,502.28,502.8,497.85,499.48,27901.0,486.1194,486.6227,481.832,483.4095,27901.0
2022-06-28 11:00:00,499.2,500.84,496.14,496.32,20575.0,483.1385,484.7258,480.177,480.3512,20575.0
2022-06-28 11:30:00,496.24,498.18,491.68,492.2,40440.0,480.2738,482.1513,475.8605,476.3637,40440.0
2022-06-28 12:00:00,491.85,494.18,490.34,493.47,20154.0,476.025,478.28,474.5636,477.5929,20154.0
2022-06-28 12:30:00,493.83,495.74,492.18,494.07,16384.0,477.9413,479.7899,476.3444,478.1736,16384.0
2022-06-28 13:00:00,493.87,493.87,489.63,491.91,14982.0,477.98,477.98,473.8764,476.0831,14982.0
2022-06-28 13:30:00,491.46,492.34,490.0,492.14,6189.0,475.6476,476.4992,474.2345,476.3057,6189.0
2022-06-28 14:00:00,491.78,492.7,490.01,492.2,11669.0,475.9573,476.8477,474.2442,476.3637,11669.0
2022-06-28 14:30:00,492.12,492.63,489.89,491.06,17712.0,476.2863,476.7799,474.1281,475.2604,17712.0
2022-06-28 15:00:00,491.04,491.88,489.54,490.84,17194.0,475.2411,476.054,473.7893,475.0475,17194.0
2022-06-28 15:30:00,490.79,491.85,490.07,490.41,87642.0,474.9991,476.025,474.3023,474.6313,87642.0
2022-06-29 09:30:00,491.1,491.51,483.33,490.01,85399.0,475.2991,475.6959,467.7791,474.2442,85399.0
2022-06-29 10:00:00,490.2,493.7,486.75,488.15,39655.0,474.4281,477.8155,471.0891,472.4441,39655.0
2022-06-29 10:30:00,489.15,490.17,485.1,488.02,26888.0,473.4119,474.3991,469.4922,472.3182,26888.0
2022-06-29 11:00:00,487.95,488.35,485.1,486.01,19146.0,472.2505,472.6376,469.4922,470.3729,19146.0
2022-06-29 11:30:00,486.35,488.11,484.4,485.46,34494.0,470.702,472.4053,468.8147,469.8406,34494.0
2022-06-29 12:00:00,485.42,485.42,482.22,482.37,9775.0,469.8019,469.8019,466.7048,466.85,9775.0
2022-06-29 12:30:00,482.22,484.95,482.02,484.81,10284.0,466.7048,469.347,466.5113,469.2115,10284.0
2022-06-29 13:00:00,484.71,485.58,483.2,484.66,13494.0,469.1147,469.9567,467.6533,469.0663,13494.0
2022-06-29 13:30:00,484.73,487.15,484.04,486.85,13359.0,469.1341,471.4762,468.4663,471.1859,13359.0
2022-06-29 14:00:00,486.9,487.93,485.76,486.36,9084.0,471.2343,472.2311,470.131,470.7116,9084.0
2022-06-29 14:30:00,486.21,486.21,483.99,484.52,12052.0,470.5665,470.5665,468.4179,468.9308,12052.0
2022-06-29 15:00:00,484.56,486.1,483.97,486.1,16216.0,468.9696,470.46,468.3985,470.46,16216.0
2022-06-29 15:30:00,485.86,485.86,482.39,484.9,67510.0,470.2277,470.2277,466.8694,469.2986,67510.0
2022-06-30 09:30:00,474.15,475.34,465.99,466.0,75124.0,458.8945,460.0462,450.997,451.0067,75124.0
2022-06-30 10:00:00,465.77,468.15,464.12,466.37,32565.0,450.7841,453.0875,449.1872,451.3648,32565.0
2022-06-30 10:30:00,466.5,473.64,466.3,473.25,33385.0,451.4906,458.4009,451.2971,458.0235,33385.0
2022-06-30 11:00:00,473.02,476.88,471.68,476.04,41777.0,457.8009,461.5367,456.504,460.7237,41777.0
2022-06-30 11:30:00,475.71,481.3,475.31,481.27,51900.0,460.4043,465.8144,460.0172,465.7854,51900.0
2022-06-30 12:00:00,480.45,483.35,477.43,482.64,8798.0,464.9918,467.7985,462.069,467.1113,8798.0
2022-06-30 12:30:00,483.55,484.63,481.25,481.7,8710.0,467.9921,469.0373,465.7661,466.2016,8710.0
2022-06-30 13:00:00,481.73,482.72,478.48,480.46,8839.0,466.2306,467.1888,463.0852,465.0015,8839.0
2022-06-30 13:30:00,480.08,483.63,479.58,481.75,11494.0,464.6337,468.0695,464.1498,466.25,11494.0
2022-06-30 14:00:00,482.5,483.64,478.78,480.0,14514.0,466.9758,468.0792,463.3755,464.5563,14514.0
2022-06-30 14:30:00,480.23,480.49,477.1,477.37,7687.0,464.7789,465.0305,461.7496,462.0109,7687.0
2022-06-30 15:00:00,477.17,477.87,473.56,477.59,29018.0,461.8173,462.4948,458.3235,462.2238,29018.0
2022-06-30 15:30:00,477.93,479.13,473.45,475.88,83219.0,462.5529,463.7143,458.217,460.5688,83219.0
2022-07-01 09:30:00,455.11,457.97,451.84,455.84,184386.0,440.4671,443.2351,437.3023,441.1736,184386.0
2022-07-01 10:00:00,455.84,457.5,448.1,448.35,91564.0,441.1736,442.7802,433.6826,433.9246,91564.0
2022-07-01 10:30:00,448.21,449.36,445.61,445.81,70541.0,433.7891,434.9021,431.2728,431.4663,70541.0
2022-07-01 11:00:00,445.65,451.31,445.0,447.44,68887.0,431.3115,436.7894,430.6824,433.0439,68887.0
2022-07-01 11:30:00,448.61,449.85,445.74,446.23,36112.0,434.1762,435.3763,431.3986,431.8728,36112.0
2022-07-01 12:00:00,446.4,448.12,445.25,446.7,13470.0,432.0373,433.702,430.9243,432.3277,13470.0
2022-07-01 12:30:00,446.8,447.27,443.6,443.6,29791.0,432.4245,432.8793,429.3274,429.3274,29791.0
2022-07-01 13:00:00,443.46,445.4,443.45,445.0,26033.0,429.1919,431.0695,429.1823,430.6824,26033.0
2022-07-01 13:30:00,445.07,447.04,444.92,446.74,32446.0,430.7501,432.6567,430.605,432.3664,32446.0
2022-07-01 14:00:00,446.83,449.07,444.93,447.88,36911.0,432.4535,434.6214,430.6146,433.4697,36911.0
2022-07-01 14:30:00,448.05,450.32,448.05,449.46,40713.0,433.6342,435.8312,433.6342,434.9989,40713.0
2022-07-01 15:00:00,449.46,449.98,448.07,449.32,46018.0,434.9989,435.5022,433.6536,434.8634,46018.0
2022-07-01 15:30:00,449.16,451.66,448.73,449.96,148643.0,434.7085,437.1281,434.2924,435.4828,148643.0
2022-07-05 09:30:00,419.19,424.52,416.84,422.41,184652.0,405.7028,410.8613,403.4284,408.8192,184652.0
2022-07-05 10:00:00,422.3,425.09,420.01,421.97,125771.0,408.7127,411.413,406.4964,408.3934,125771.0
2022-07-05 10:30:00,421.96,427.8,421.57,425.25,105112.0,408.3837,414.0358,408.0062,411.5678,105112.0
2022-07-05 11:00:00,425.09,425.09,419.44,419.9,82726.0,411.413,411.413,405.9448,406.39,82726.0
2022-07-05 11:30:00,420.03,422.76,418.62,420.84,113957.0,406.5158,409.1579,405.1511,407.2997,113957.0
2022-07-05 12:00:00,421.0,425.3,420.52,423.91,60543.0,407.4546,411.6162,406.99,410.2709,60543.0
2022-07-05 12:30:00,424.11,424.45,412.67,414.23,307926.0,410.4645,410.7936,399.3926,400.9024,307926.0
2022-07-05 13:00:00,414.34,422.21,414.34,421.99,120527.0,401.0088,408.6256,401.0088,408.4127,120527.0
2022-07-05 13:30:00,422.01,423.0,420.49,421.81,83501.0,408.4321,409.3902,406.961,408.2385,83501.0
2022-07-05 14:00:00,421.8,424.99,420.45,424.65,53591.0,408.2288,411.3162,406.9223,410.9871,53591.0
2022-07-05 14:30:00,424.91,431.17,424.78,430.16,139820.0,411.2388,417.2974,411.1129,416.3198,139820.0
2022-07-05 15:00:00,430.0,433.05,429.51,432.64,77168.0,416.165,419.1169,415.6908,418.7201,77168.0
2022-07-05 15:30:00,432.77,432.91,430.23,432.41,116690.0,418.8459,418.9814,416.3876,418.4975,116690.0
2022-07-06 09:30:00,433.25,437.59,431.17,434.33,152637.0,419.3104,423.5108,417.2974,420.3557,152637.0
2022-07-06 10:00:00,433.9,434.48,427.62,430.8,70273.0,419.9395,420.5009,413.8616,416.9393,70273.0
2022-07-06 10:30:00,431.18,432.45,430.6,432.14,39564.0,417.307,418.5362,416.7457,418.2361,39564.0
2022-07-06 11:00:00,432.4,432.48,429.04,429.34,40605.0,418.4878,418.5652,415.2359,415.5262,40605.0
2022-07-06 11:30:00,429.28,430.6,427.32,430.14,42107.0,415.4682,416.7457,413.5712,416.3005,42107.0
2022-07-06 12:00:00,429.94,429.95,428.21,429.44,35541.0,416.1069,416.1166,414.4326,415.623,35541.0
2022-07-06 12:30:00,429.07,429.66,427.85,428.46,16101.0,415.2649,415.8359,414.0842,414.6745,16101.0
2022-07-06 13:00:00,428.66,429.24,427.53,427.66,39270.0,414.8681,415.4295,413.7745,413.9003,39270.0
2022-07-06 13:30:00,427.45,428.75,427.38,428.02,34111.0,413.697,414.9552,413.6293,414.2487,34111.0
2022-07-06 14:00:00,427.65,429.77,425.35,428.27,71985.0,413.8906,415.9424,411.6646,414.4907,71985.0
2022-07-06 14:30:00,428.61,431.86,427.65,430.91,67058.0,414.8197,417.9652,413.8906,417.0457,67058.0
2022-07-06 15:00:00,431.08,433.67,429.55,433.16,36747.0,417.2102,419.7169,415.7295,419.2233,36747.0
2022-07-06 15:30:00,432.85,433.71,428.08,429.21,123747.0,418.9233,419.7556,414.3068,415.4004,123747.0
2022-07-07 09:30:00,438.76,447.4,438.65,445.05,150600.0,424.6431,433.0052,424.5367,430.7308,150600.0
2022-07-07 10:00:00,444.89,446.1,443.48,445.83,66970.0,430.5759,431.747,429.2113,431.4857,66970.0
2022-07-07 10:30:00,445.95,447.29,445.65,446.38,43292.0,431.6018,432.8987,431.3115,432.018,43292.0
2022-07-07 11:00:00,446.5,449.23,445.87,447.25,77156.0,432.1341,434.7763,431.5244,432.86,77156.0
2022-07-07 11:30:00,447.39,449.8,447.37,448.98,67816.0,432.9955,435.3279,432.9761,434.5343,67816.0
2022-07-07 12:00:00,448.99,450.27,448.78,450.1,32948.0,434.544,435.7828,434.3408,435.6183,32948.0
2022-07-07 12:30:00,449.95,450.15,448.77,448.78,26091.0,435.4731,435.6667,434.3311,434.3408,26091.0
2022-07-07 13:00:00,448.95,449.16,447.29,448.37,17342.0,434.5053,434.7085,432.8987,433.944,17342.0
2022-07-07 13:30:00,448.2,450.54,448.2,450.44,32815.0,433.7794,436.0441,433.7794,435.9474,32815.0
2022-07-07 14:00:00,450.38,451.86,450.08,451.42,16668.0,435.8893,437.3217,435.5989,436.8958,16668.0
2022-07-07 14:30:00,451.24,451.64,449.61,449.98,24900.0,436.7216,437.1087,435.1441,435.5022,24900.0
2022-07-07 15:00:00,449.85,452.45,449.85,451.63,35304.0,435.3763,437.8927,435.3763,437.0991,35304.0
2022-07-07 15:30:00,451.59,452.8,450.88,451.9,111098.0,437.0604,438.2314,436.3732,437.3604,111098.0
2022-07-08 09:30:00,444.61,446.35,440.66,442.0,77447.0,430.3049,431.9889,426.482,427.7789,77447.0
2022-07-08 10:00:00,442.13,447.03,441.0,446.64,28946.0,427.9047,432.6471,426.8111,432.2696,28946.0
2022-07-08 10:30:00,447.62,450.15,447.56,449.94,24139.0,433.2181,435.6667,433.16,435.4634,24139.0
2022-07-08 11:00:00,450.06,454.35,449.97,454.19,32881.0,435.5796,439.7316,435.4925,439.5767,32881.0
2022-07-08 11:30:00,454.01,455.3,451.46,452.7,18668.0,439.4025,440.651,436.9345,438.1346,18668.0
2022-07-08 12:00:00,452.75,453.12,448.42,448.75,20470.0,438.183,438.5411,433.9923,434.3117,20470.0
2022-07-08 12:30:00,448.31,449.23,447.57,447.67,26013.0,433.8859,434.7763,433.1697,433.2665,26013.0
2022-07-08 13:00:00,447.83,449.59,446.81,449.59,8232.0,433.4213,435.1247,432.4341,435.1247,8232.0
2022-07-08 13:30:00,449.64,451.39,448.86,450.54,17625.0,435.1731,436.8668,434.4182,436.0441,17625.0
2022-07-08 14:00:00,450.69,451.92,450.0,451.92,4903.0,436.1893,437.3797,435.5215,437.3797,4903.0
2022-07-08 14:30:00,452.03,453.49,452.01,453.07,37763.0,437.4862,438.8992,437.4668,438.4927,37763.0
2022-07-08 15:00:00,453.0,453.52,452.02,452.2,18302.0,438.425,438.9283,437.4765,437.6507,18302.0
2022-07-08 15:30:00,452.58,453.62,451.63,452.95,43442.0,438.0185,439.025,437.0991,438.3766,43442.0
2022-07-11 09:30:00,449.56,450.17,440.23,442.05,70025.0,435.0957,435.686,426.0659,427.8273,70025.0
2022-07-11 10:00:00,441.57,445.05,440.82,443.55,20354.0,427.3627,430.7308,426.6369,429.279,20354.0
2022-07-11 10:30:00,443.7,447.6,443.23,443.3,21162.0,429.4242,433.1987,428.9693,429.0371,21162.0
2022-07-11 11:00:00,443.24,444.87,442.03,442.78,17972.0,428.979,430.5566,427.8079,428.5338,17972.0
2022-07-11 11:30:00,442.75,443.2,440.27,440.92,27519.0,428.5048,428.9403,426.1046,426.7337,27519.0
2022-07-11 12:00:00,441.25,442.78,440.71,441.93,4361.0,427.053,428.5338,426.5304,427.7112,4361.0
2022-07-11 12:30:00,441.86,442.83,440.78,442.0,22187.0,427.6434,428.5822,426.5982,427.7789,22187.0
2022-07-11 13:00:00,441.82,444.05,441.82,443.83,11785.0,427.6047,429.7629,427.6047,429.55,11785.0
2022-07-11 13:30:00,444.06,445.43,444.06,444.8,10950.0,429.7726,431.0985,429.7726,430.4888,10950.0
2022-07-11 14:00:00,444.44,444.5,442.02,442.75,7101.0,430.1404,430.1985,427.7983,428.5048,7101.0
2022-07-11 14:30:00,442.35,442.53,440.51,440.52,7992.0,428.1176,428.2919,426.3368,426.3465,7992.0
2022-07-11 15:00:00,440.54,440.63,439.18,439.57,15987.0,426.3659,426.453,425.0496,425.4271,15987.0
2022-07-11 15:30:00,439.91,440.38,437.91,439.48,78401.0,425.7561,426.211,423.8205,425.34,78401.0
2022-07-12 09:30:00,440.57,444.45,437.69,437.69,60867.0,426.3949,430.1501,423.6076,423.6076,60867.0
2022-07-12 10:00:00,437.85,439.35,435.77,436.89,26846.0,423.7624,425.2142,421.7494,422.8333,26846.0
2022-07-12 10:30:00,437.05,439.27,435.38,436.06,58072.0,422.9882,425.1367,421.3719,422.03,58072.0
2022-07-12 11:00:00,435.95,438.21,435.67,436.86,61369.0,421.9236,424.1108,421.6526,422.8043,61369.0
2022-07-12 11:30:00,436.86,438.34,436.54,438.03,30420.0,422.8043,424.2367,422.4946,423.9366,30420.0
2022-07-12 12:00:00,438.64,439.53,437.96,438.85,21603.0,424.527,425.3884,423.8689,424.7303,21603.0
2022-07-12 12:30:00,438.71,440.0,437.85,438.81,20388.0,424.5948,425.8433,423.7624,424.6915,20388.0
2022-07-12 13:00:00,438.8,440.0,436.66,436.66,7820.0,424.6819,425.8433,422.6107,422.6107,7820.0
2022-07-12 13:30:00,437.86,439.24,437.3,438.84,8113.0,423.7721,425.1077,423.2301,424.7206,8113.0
2022-07-12 14:00:00,438.72,439.25,437.45,439.22,18294.0,424.6044,425.1174,423.3753,425.0883,18294.0
2022-07-12 14:30:00,439.34,439.34,435.48,435.55,18431.0,425.2045,425.2045,421.4687,421.5364,18431.0
2022-07-12 15:00:00,435.46,435.46,432.42,432.66,13954.0,421.4493,421.4493,418.5071,418.7394,13954.0
2022-07-12 15:30:00,432.76,435.54,431.88,434.35,66431.0,418.8362,421.5268,417.9845,420.375,66431.0
2022-07-13 09:30:00,430.46,437.25,429.3,436.42,87297.0,416.6102,423.1817,415.4875,422.3784,87297.0
2022-07-13 10:00:00,436.22,437.81,433.36,437.55,58946.0,422.1849,423.7237,419.4169,423.4721,58946.0
2022-07-13 10:30:00,437.53,447.45,436.32,446.73,50932.0,423.4527,433.0536,422.2817,432.3567,50932.0
2022-07-13 11:00:00,446.86,448.57,444.87,444.88,26555.0,432.4825,434.1375,430.5566,430.5662,26555.0
2022-07-13 11:30:00,444.68,447.3,443.72,446.85,38415.0,430.3727,432.9084,429.4436,432.4729,38415.0
2022-07-13 12:00:00,446.87,449.11,446.75,448.93,15976.0,432.4922,434.6601,432.3761,434.4859,15976.0
2022-07-13 12:30:00,449.21,450.79,448.99,450.79,11378.0,434.7569,436.2861,434.544,436.2861,11378.0
2022-07-13 13:00:00,450.45,451.94,448.45,450.29,9936.0,435.957,437.3991,434.0214,435.8022,9936.0
2022-07-13 13:30:00,449.85,449.9,447.99,449.5,11716.0,435.3763,435.4247,433.5762,435.0376,11716.0
2022-07-13 14:00:00,449.36,449.36,446.06,449.0,28035.0,434.9021,434.9021,431.7083,434.5537,28035.0
2022-07-13 14:30:00,448.95,449.85,447.66,449.2,41888.0,434.5053,435.3763,433.2568,434.7472,41888.0
2022-07-13 15:00:00,449.13,449.88,446.82,449.02,40780.0,434.6795,435.4054,432.4438,434.573,40780.0
2022-07-13 15:30:00,448.97,449.23,447.0,447.01,87512.0,434.5246,434.7763,432.618,432.6277,87512.0
2022-07-14 09:30:00,442.2,443.27,435.45,437.45,67267.0,427.9725,429.008,421.4396,423.3753,67267.0
2022-07-14 10:00:00,437.1,437.98,434.55,437.77,27540.0,423.0366,423.8882,420.5686,423.685,27540.0
2022-07-14 10:30:00,438.06,441.15,436.81,440.56,36022.0,423.9657,426.9563,422.7559,426.3852,36022.0
2022-07-14 11:00:00,440.62,444.55,440.49,443.74,32711.0,426.4433,430.2469,426.3175,429.4629,32711.0
2022-07-14 11:30:00,443.94,448.86,443.41,448.46,35303.0,429.6565,434.4182,429.1435,434.0311,35303.0
2022-07-14 12:00:00,448.76,449.01,446.31,447.13,36834.0,434.3214,434.5634,431.9502,432.7438,36834.0
2022-07-14 12:30:00,447.29,448.43,444.79,446.74,34321.0,432.8987,434.002,430.4791,432.3664,34321.0
2022-07-14 13:00:00,447.15,450.1,446.41,450.03,38107.0,432.7632,435.6183,432.047,435.5505,38107.0
2022-07-14 13:30:00,449.85,453.3,448.91,452.45,23248.0,435.3763,438.7153,434.4666,437.8927,23248.0
2022-07-14 14:00:00,452.66,455.15,450.73,455.15,40505.0,438.0959,440.5058,436.228,440.5058,40505.0
2022-07-14 14:30:00,455.15,458.76,454.5,458.34,33571.0,440.5058,443.9997,439.8767,443.5932,33571.0
2022-07-14 15:00:00,458.31,458.88,456.09,457.75,34353.0,443.5641,444.1158,441.4156,443.0222,34353.0
2022-07-14 15:30:00,457.63,458.2,454.25,457.19,82853.0,442.906,443.4577,439.6348,442.4802,82853.0
2022-07-15 09:30:00,465.39,468.12,460.51,463.3,144564.0,450.4163,453.0585,445.6934,448.3936,144564.0
2022-07-15 10:00:00,463.59,467.29,463.12,466.86,56440.0,448.6743,452.2552,448.2194,451.839,56440.0
2022-07-15 10:30:00,466.81,467.6,465.45,467.37,62396.0,451.7907,452.5552,450.4744,452.3326,62396.0
2022-07-15 11:00:00,467.93,470.1,467.58,469.56,82155.0,452.8746,454.9748,452.5359,454.4522,82155.0
2022-07-15 11:30:00,469.47,471.18,468.37,468.58,80833.0,454.3651,456.0201,453.3005,453.5037,80833.0
2022-07-15 12:00:00,468.32,469.9,467.54,469.11,33949.0,453.2521,454.7812,452.4972,454.0167,33949.0
2022-07-15 12:30:00,469.24,470.3,467.88,469.97,20740.0,454.1425,455.1684,452.8262,454.849,20740.0
2022-07-15 13:00:00,470.19,470.84,469.16,469.57,36555.0,455.0619,455.691,454.065,454.4619,36555.0
2022-07-15 13:30:00,469.55,470.27,469.23,470.03,15258.0,454.4425,455.1393,454.1328,454.9071,15258.0
2022-07-15 14:00:00,470.09,472.34,469.81,472.0,25844.0,454.9651,457.1427,454.6941,456.8137,25844.0
2022-07-15 14:30:00,472.21,473.74,471.77,472.33,36643.0,457.0169,458.4977,456.5911,457.1331,36643.0
2022-07-15 15:00:00,472.21,473.84,471.95,473.83,49531.0,457.0169,458.5945,456.7653,458.5848,49531.0
2022-07-15 15:30:00,473.83,475.78,471.74,475.64,197545.0,458.5848,460.4721,456.562,460.3366,197545.0
2022-07-18 09:30:00,483.95,485.0,479.7,481.19,119496.0,468.3792,469.3954,464.2659,465.708,119496.0
2022-07-18 10:00:00,481.13,482.47,479.85,482.1,52396.0,465.6499,466.9468,464.4111,466.5887,52396.0
2022-07-18 10:30:00,482.48,484.17,482.04,483.62,38022.0,466.9565,468.5921,466.5306,468.0598,38022.0
2022-07-18 11:00:00,483.65,484.55,481.98,482.96,24795.0,468.0888,468.9599,466.4726,467.421,24795.0
2022-07-18 11:30:00,482.91,485.0,482.62,484.82,64171.0,467.3726,469.3954,467.092,469.2212,64171.0
2022-07-18 12:00:00,484.95,485.88,483.54,485.63,25139.0,469.347,470.2471,467.9824,470.0051,25139.0
2022-07-18 12:30:00,485.71,486.83,484.0,484.0,26882.0,470.0826,471.1665,468.4276,468.4276,26882.0
2022-07-18 13:00:00,483.99,484.32,481.17,481.28,15714.0,468.4179,468.7373,465.6886,465.7951,15714.0
2022-07-18 13:30:00,481.34,481.34,474.35,474.96,36806.0,465.8532,465.8532,459.0881,459.6784,36806.0
2022-07-18 14:00:00,474.78,475.79,473.31,473.76,19840.0,459.5042,460.4817,458.0815,458.517,19840.0
2022-07-18 14:30:00,473.64,475.15,471.86,472.07,18844.0,458.4009,459.8623,456.6782,456.8814,18844.0
2022-07-18 15:00:00,471.96,474.81,471.95,473.04,29737.0,456.775,459.5333,456.7653,457.8202,29737.0
2022-07-18 15:30:00,473.15,474.51,470.5,473.48,85468.0,457.9267,459.2429,455.3619,458.2461,85468.0
2022-07-19 09:30:00,484.87,488.7,484.05,488.33,77270.0,469.2696,472.9764,468.476,472.6183,77270.0
2022-07-19 10:00:00,488.49,494.26,486.45,494.1,46767.0,472.7731,478.3575,470.7988,478.2026,46767.0
2022-07-19 10:30:00,494.3,495.74,491.91,495.41,56400.0,478.3962,479.7899,476.0831,479.4705,56400.0
2022-07-19 11:00:00,495.52,499.34,495.52,496.67,66452.0,479.5769,483.274,479.5769,480.6899,66452.0
2022-07-19 11:30:00,497.08,498.24,495.25,495.49,52889.0,481.0867,482.2094,479.3156,479.5479,52889.0
2022-07-19 12:00:00,495.34,495.39,493.59,494.04,20080.0,479.4027,479.4511,477.709,478.1445,20080.0
2022-07-19 12:30:00,494.53,496.8,494.39,496.8,26978.0,478.6188,480.8157,478.4833,480.8157,26978.0
2022-07-19 13:00:00,496.42,497.33,495.65,496.56,22180.0,480.448,481.3287,479.7027,480.5835,22180.0
2022-07-19 13:30:00,496.51,500.0,496.47,497.98,48129.0,480.5351,483.9128,480.4964,481.9578,48129.0
2022-07-19 14:00:00,498.09,499.48,494.3,494.66,32785.0,482.0642,483.4095,478.3962,478.7446,32785.0
2022-07-19 14:30:00,495.05,498.22,494.9,498.16,32276.0,479.1221,482.1901,478.9769,482.132,32276.0
2022-07-19 15:00:00,498.1,500.91,497.5,500.02,65172.0,482.0739,484.7935,481.4932,483.9321,65172.0
2022-07-19 15:30:00,500.23,500.44,497.73,498.87,123428.0,484.1354,484.3386,481.7158,482.8191,123428.0
2022-07-20 09:30:00,492.9,497.63,490.6,496.31,182343.0,477.0412,481.619,474.8152,480.3415,182343.0
2022-07-20 10:00:00,496.36,508.2,496.09,507.45,128239.0,480.3899,491.849,480.1286,491.1231,128239.0
2022-07-20 10:30:00,507.55,516.76,507.38,508.1,116254.0,491.2199,500.1335,491.0553,491.7522,116254.0
2022-07-20 11:00:00,507.93,507.93,504.32,506.99,65263.0,491.5876,491.5876,488.0938,490.6779,65263.0
2022-07-20 11:30:00,507.3,512.25,507.11,509.76,113716.0,490.9779,495.7687,490.794,493.3588,113716.0
2022-07-20 12:00:00,509.71,512.97,509.53,510.58,57982.0,493.3104,496.4655,493.1362,494.1524,57982.0
2022-07-20 12:30:00,510.97,511.3,503.07,507.33,71959.0,494.5298,494.8492,486.884,491.0069,71959.0
2022-07-20 13:00:00,507.23,507.56,502.3,505.39,73657.0,490.9102,491.2295,486.1388,489.1294,73657.0
2022-07-20 13:30:00,505.69,509.28,505.69,508.56,120830.0,489.4197,492.8942,489.4197,492.1974,120830.0
2022-07-20 14:00:00,508.37,513.1,508.37,511.81,92173.0,492.0135,496.5913,492.0135,495.3428,92173.0
2022-07-20 14:30:00,511.57,513.21,511.19,512.73,46109.0,495.1105,496.6978,494.7428,496.2332,46109.0
2022-07-20 15:00:00,512.68,515.52,512.05,515.37,61275.0,496.1848,498.9334,495.5751,498.7883,61275.0
2022-07-20 15:30:00,515.35,515.43,512.75,514.42,136868.0,498.7689,498.8463,496.2526,497.8688,136868.0
2022-07-21 09:30:00,530.4,531.68,524.6,530.7,223733.0,513.3347,514.5735,507.7213,513.625,223733.0
2022-07-21 10:00:00,530.93,532.68,525.45,526.88,128369.0,513.8476,515.5413,508.5439,509.9279,128369.0
2022-07-21 10:30:00,526.43,530.87,525.6,529.8,66011.0,509.4924,513.7896,508.6891,512.754,66011.0
2022-07-21 11:00:00,529.52,533.62,529.2,533.17,54370.0,512.483,516.4511,512.1733,516.0156,54370.0
2022-07-21 11:30:00,533.49,537.85,532.99,536.51,85986.0,516.3253,520.545,515.8414,519.2481,85986.0
2022-07-21 12:00:00,536.19,538.79,536.18,537.53,31204.0,518.9384,521.4547,518.9287,520.2353,31204.0
2022-07-21 12:30:00,537.3,537.86,534.02,534.62,26958.0,520.0127,520.5547,516.8382,517.4189,26958.0
2022-07-21 13:00:00,534.61,535.4,532.89,532.93,27347.0,517.4092,518.1738,515.7446,515.7833,27347.0
2022-07-21 13:30:00,533.07,533.54,530.87,531.74,53106.0,515.9188,516.3737,513.7896,514.6316,53106.0
2022-07-21 14:00:00,531.98,536.39,531.97,536.38,29266.0,514.8639,519.132,514.8542,519.1223,29266.0
2022-07-21 14:30:00,536.45,538.66,535.17,538.23,45599.0,519.19,521.3289,517.9512,520.9128,45599.0
2022-07-21 15:00:00,538.23,540.19,537.23,539.66,76675.0,520.9128,522.8097,519.9449,522.2968,76675.0
2022-07-21 15:30:00,539.7,543.25,539.54,542.49,219963.0,522.3355,525.7712,522.1806,525.0357,219963.0
2022-07-22 09:30:00,542.41,546.85,540.48,542.54,156312.0,524.9583,529.2554,523.0904,525.0841,156312.0
2022-07-22 10:00:00,542.4,545.0,539.99,544.24,124401.0,524.9486,527.4649,522.6161,526.7294,124401.0
2022-07-22 10:30:00,544.2,544.5,539.7,539.7,96634.0,526.6907,526.981,522.3355,522.3355,96634.0
2022-07-22 11:00:00,539.99,539.99,535.26,536.33,42202.0,522.6161,522.6161,518.0383,519.0739,42202.0
2022-07-22 11:30:00,536.13,536.2,531.25,535.0,46503.0,518.8803,518.9481,514.1573,517.7867,46503.0
2022-07-22 12:00:00,535.33,535.34,530.04,531.02,15000.0,518.1061,518.1157,512.9863,513.9347,15000.0
2022-07-22 12:30:00,530.66,532.77,530.54,531.91,14577.0,513.5863,515.6284,513.4702,514.7961,14577.0
2022-07-22 13:00:00,531.5,532.21,529.23,530.39,23192.0,514.3993,515.0864,512.2023,513.325,23192.0
2022-07-22 13:30:00,530.38,532.67,529.45,532.29,32045.0,513.3153,515.5316,512.4153,515.1639,32045.0
2022-07-22 14:00:00,532.51,532.79,529.63,530.88,20806.0,515.3768,515.6478,512.5895,513.7992,20806.0
2022-07-22 14:30:00,530.77,532.26,530.15,531.41,15823.0,513.6928,515.1348,513.0927,514.3122,15823.0
2022-07-22 15:00:00,531.31,535.03,531.04,534.5,61109.0,514.2154,517.8157,513.9541,517.3028,61109.0
2022-07-22 15:30:00,534.54,534.68,532.16,534.52,93987.0,517.3415,517.477,515.0381,517.3221,93987.0
2022-07-25 09:30:00,535.42,539.37,535.0,537.59,104850.0,518.1932,522.0161,517.7867,520.2934,104850.0
2022-07-25 10:00:00,537.96,538.74,533.11,536.35,131664.0,520.6514,521.4064,515.9575,519.0932,131664.0
2022-07-25 10:30:00,536.29,538.91,534.3,536.7,44374.0,519.0352,521.5709,517.1092,519.432,44374.0
2022-07-25 11:00:00,536.48,537.78,534.79,536.33,26436.0,519.2191,520.4772,517.5834,519.0739,26436.0
2022-07-25 11:30:00,536.46,541.62,536.26,540.6,50831.0,519.1997,524.1937,519.0061,523.2065,50831.0
2022-07-25 12:00:00,540.46,540.91,538.7,540.23,18263.0,523.071,523.5065,521.3676,522.8484,18263.0
2022-07-25 12:30:00,540.33,543.67,540.28,541.67,33628.0,522.9452,526.1777,522.8968,524.2421,33628.0
2022-07-25 13:00:00,542.15,542.7,538.6,539.0,28123.0,524.7066,525.2389,521.2709,521.658,28123.0
2022-07-25 13:30:00,538.98,539.66,537.33,537.68,11185.0,521.6386,522.2968,520.0417,520.3805,11185.0
2022-07-25 14:00:00,537.65,537.65,535.56,536.0,15738.0,520.3514,520.3514,518.3287,518.7545,15738.0
2022-07-25 14:30:00,535.8,536.49,533.76,533.96,19018.0,518.5609,519.2287,516.5866,516.7801,19018.0
2022-07-25 15:00:00,533.81,535.27,532.12,534.73,35703.0,516.635,518.048,514.9993,517.5254,35703.0
2022-07-25 15:30:00,534.65,539.1,534.28,539.1,62172.0,517.4479,521.7548,517.0898,521.7548,62172.0
2022-07-26 09:30:00,528.66,529.64,521.35,526.57,92623.0,511.6507,512.5991,504.5759,509.6279,92623.0
2022-07-26 10:00:00,526.39,529.0,524.4,525.07,29311.0,509.4537,511.9797,507.5277,508.1762,29311.0
2022-07-26 10:30:00,524.12,526.88,522.67,526.78,19327.0,507.2567,509.9279,505.8534,509.8312,19327.0
2022-07-26 11:00:00,526.79,527.05,522.54,522.6,29075.0,509.8408,510.0925,505.7276,505.7856,29075.0
2022-07-26 11:30:00,521.99,522.0,518.93,520.31,27664.0,505.1953,505.205,502.2337,503.5693,27664.0
2022-07-26 12:00:00,520.21,520.92,518.54,520.91,16834.0,503.4725,504.1597,501.8563,504.15,16834.0
2022-07-26 12:30:00,520.88,522.07,519.32,521.13,15481.0,504.121,505.2727,502.6112,504.3629,15481.0
2022-07-26 13:00:00,520.92,524.0,520.78,523.98,14824.0,504.1597,507.1406,504.0242,507.1212,14824.0
2022-07-26 13:30:00,523.96,523.96,522.09,522.34,17459.0,507.1019,507.1019,505.2921,505.534,17459.0
2022-07-26 14:00:00,522.34,524.86,521.32,522.18,21320.0,505.534,507.9729,504.5468,505.3792,21320.0
2022-07-26 14:30:00,522.32,523.29,521.67,523.19,21939.0,505.5147,506.4534,504.8856,506.3567,21939.0
2022-07-26 15:00:00,523.06,523.16,521.6,522.96,26893.0,506.2308,506.3276,504.8178,506.1341,26893.0
2022-07-26 15:30:00,522.97,525.05,522.39,524.09,94706.0,506.1437,508.1568,505.5824,507.2277,94706.0
2022-07-27 09:30:00,533.69,538.4,532.8,537.58,59260.0,516.5188,521.0773,515.6575,520.2837,59260.0
2022-07-27 10:00:00,537.68,540.72,537.15,537.58,30829.0,520.3805,523.3226,519.8675,520.2837,30829.0
2022-07-27 10:30:00,537.45,538.26,536.06,536.28,23397.0,520.1579,520.9418,518.8126,519.0255,23397.0
2022-07-27 11:00:00,536.27,538.18,536.14,536.51,29021.0,519.0158,520.8644,518.89,519.2481,29021.0
2022-07-27 11:30:00,536.44,537.07,535.17,536.17,22403.0,519.1804,519.7901,517.9512,518.919,22403.0
2022-07-27 12:00:00,536.14,536.14,534.96,535.44,9672.0,518.89,518.89,517.748,518.2125,9672.0
2022-07-27 12:30:00,535.15,536.01,534.99,535.12,8447.0,517.9319,518.7642,517.777,517.9028,8447.0
2022-07-27 13:00:00,534.69,535.63,534.25,534.84,11426.0,517.4867,518.3964,517.0608,517.6318,11426.0
2022-07-27 13:30:00,534.68,535.4,533.1,533.51,9315.0,517.477,518.1738,515.9478,516.3446,9315.0
2022-07-27 14:00:00,533.81,536.5,532.89,535.99,18323.0,516.635,519.2384,515.7446,518.7448,18323.0
2022-07-27 14:30:00,535.83,544.87,533.16,542.99,43909.0,518.59,527.3391,516.0059,525.5196,43909.0
2022-07-27 15:00:00,544.0,549.51,543.0,549.51,63736.0,526.4971,531.8298,525.5293,531.8298,63736.0
2022-07-27 15:30:00,549.4,549.85,545.65,546.18,104445.0,531.7234,532.1589,528.094,528.607,104445.0
2022-07-28 09:30:00,547.8,551.0,541.0,543.44,82058.0,530.1749,533.2719,523.5936,525.9551,82058.0
2022-07-28 10:00:00,544.18,546.31,542.0,542.96,35376.0,526.6713,528.7328,524.5615,525.4906,35376.0
2022-07-28 10:30:00,542.75,547.36,540.76,547.2,24468.0,525.2873,529.749,523.3614,529.5942,24468.0
2022-07-28 11:00:00,547.09,552.76,546.64,552.76,30076.0,529.4877,534.9753,529.0522,534.9753,30076.0
2022-07-28 11:30:00,553.0,555.4,552.86,553.67,64132.0,535.2075,537.5303,535.072,535.856,64132.0
2022-07-28 12:00:00,553.67,554.4,551.82,553.19,23035.0,535.856,536.5625,534.0655,535.3914,23035.0
2022-07-28 12:30:00,553.73,554.0,552.17,552.17,21561.0,535.9141,536.1754,534.4042,534.4042,21561.0
2022-07-28 13:00:00,551.85,553.42,551.07,553.31,33325.0,534.0945,535.614,533.3396,535.5076,33325.0
2022-07-28 13:30:00,553.19,556.3,553.19,555.75,36354.0,535.3914,538.4014,535.3914,537.8691,36354.0
2022-07-28 14:00:00,555.5,556.08,553.17,555.95,54046.0,537.6271,538.1884,535.3721,538.0626,54046.0
2022-07-28 14:30:00,555.87,557.21,555.48,556.06,29858.0,537.9852,539.2821,537.6078,538.1691,29858.0
2022-07-28 15:00:00,556.28,559.78,556.14,559.37,56036.0,538.382,541.7694,538.2465,541.3726,56036.0
2022-07-28 15:30:00,559.0,560.94,557.09,560.72,105251.0,541.0145,542.8921,539.166,542.6792,105251.0
2022-07-29 09:30:00,561.45,564.01,559.5,563.31,75808.0,543.3857,545.8633,541.4984,545.1858,75808.0
2022-07-29 10:00:00,563.3,567.86,562.2,567.43,47406.0,545.1761,549.5894,544.1115,549.1733,47406.0
2022-07-29 10:30:00,567.72,569.4,566.42,567.01,36352.0,549.4539,551.0799,548.1958,548.7668,36352.0
2022-07-29 11:00:00,566.59,568.23,564.47,565.26,37388.0,548.3603,549.9475,546.3085,547.0731,37388.0
2022-07-29 11:30:00,564.81,567.77,564.6,566.31,46817.0,546.6376,549.5023,546.4343,548.0893,46817.0
2022-07-29 12:00:00,566.51,571.7,566.5,569.26,33373.0,548.2829,553.3059,548.2732,550.9444,33373.0
2022-07-29 12:30:00,569.4,571.21,568.71,570.83,20967.0,551.0799,552.8316,550.4121,552.4639,20967.0
2022-07-29 13:00:00,570.6,571.67,569.64,570.88,18929.0,552.2413,553.2768,551.3122,552.5123,18929.0
2022-07-29 13:30:00,570.76,571.69,570.24,571.37,24509.0,552.3961,553.2962,551.8929,552.9865,24509.0
2022-07-29 14:00:00,571.03,573.36,570.86,573.17,19464.0,552.6574,554.9125,552.4929,554.7286,19464.0
2022-07-29 14:30:00,573.07,575.54,572.79,575.3,34704.0,554.6318,557.0223,554.3608,556.7901,34704.0
2022-07-29 15:00:00,575.4,576.92,574.93,575.71,46922.0,556.8868,558.3579,556.432,557.1869,46922.0
2022-07-29 15:30:00,575.54,576.6,573.34,574.21,114684.0,557.0223,558.0482,554.8931,555.7351,114684.0
2022-08-01 09:30:00,573.24,576.22,568.94,575.38,117944.0,554.7963,557.6805,550.6347,556.8675,117944.0
2022-08-01 10:00:00,574.95,579.64,573.84,575.89,50142.0,556.4513,560.9904,555.377,557.3611,50142.0
2022-08-01 10:30:00,576.58,583.05,576.08,582.72,31219.0,558.0289,564.2907,557.545,563.9713,31219.0
2022-08-01 11:00:00,582.88,582.9,578.44,580.07,21413.0,564.1262,564.1455,559.829,561.4066,21413.0
2022-08-01 11:30:00,579.85,582.5,578.91,582.0,33753.0,561.1937,563.7584,560.2839,563.2745,33753.0
2022-08-01 12:00:00,581.93,582.23,577.64,580.23,7759.0,563.2067,563.4971,559.0548,561.5614,7759.0
2022-08-01 12:30:00,580.06,580.3,577.9,578.44,20133.0,561.3969,561.6292,559.3064,559.829,20133.0
2022-08-01 13:00:00,577.73,577.78,574.6,575.63,20922.0,559.1419,559.1903,556.1126,557.1094,20922.0
2022-08-01 13:30:00,574.98,575.02,572.29,574.1,10043.0,556.4803,556.5191,553.8769,555.6287,10043.0
2022-08-01 14:00:00,574.04,576.37,573.07,575.22,10374.0,555.5706,557.8256,554.6318,556.7126,10374.0
2022-08-01 14:30:00,575.41,579.0,575.07,578.16,19409.0,556.8965,560.371,556.5675,559.558,19409.0
2022-08-01 15:00:00,577.8,579.61,576.62,577.26,15436.0,559.2096,560.9614,558.0676,558.687,15436.0
2022-08-01 15:30:00,577.03,578.85,575.84,578.42,48775.0,558.4644,560.2258,557.3127,559.8097,48775.0
2022-08-02 09:30:00,561.97,566.11,561.25,561.65,93336.0,543.8889,547.8957,543.1921,543.5792,93336.0
2022-08-02 10:00:00,561.25,563.7,559.32,563.38,37496.0,543.1921,545.5633,541.3242,545.2536,37496.0
2022-08-02 10:30:00,563.45,568.0,562.05,566.92,53354.0,545.3213,549.7249,543.9664,548.6797,53354.0
2022-08-02 11:00:00,567.11,567.44,564.43,565.2,32242.0,548.8636,549.1829,546.2698,547.015,32242.0
2022-08-02 11:30:00,565.18,566.68,563.17,565.21,20968.0,546.9957,548.4474,545.0503,547.0247,20968.0
2022-08-02 12:00:00,565.29,571.66,565.28,570.98,13989.0,547.1021,553.2672,547.0924,552.609,13989.0
2022-08-02 12:30:00,571.04,572.85,570.51,571.4,27577.0,552.6671,554.4189,552.1542,553.0155,27577.0
2022-08-02 13:00:00,571.15,571.61,567.24,567.44,28399.0,552.7736,553.2188,548.9894,549.1829,28399.0
2022-08-02 13:30:00,566.92,567.13,562.9,565.26,18315.0,548.6797,548.8829,544.789,547.0731,18315.0
2022-08-02 14:00:00,564.97,568.22,564.75,568.22,13130.0,546.7924,549.9378,546.5795,549.9378,13130.0
2022-08-02 14:30:00,567.98,569.21,566.08,566.48,11494.0,549.7056,550.896,547.8667,548.2538,11494.0
2022-08-02 15:00:00,566.59,567.96,565.36,567.96,20992.0,548.3603,549.6862,547.1699,549.6862,20992.0
2022-08-02 15:30:00,567.97,568.75,565.38,565.48,64555.0,549.6959,550.4508,547.1892,547.286,64555.0
2022-08-03 09:30:00,570.0,574.77,569.25,574.71,48571.0,551.6606,556.2771,550.9347,556.219,48571.0
2022-08-03 10:00:00,574.59,575.86,572.99,575.26,21517.0,556.1029,557.332,554.5544,556.7513,21517.0
2022-08-03 10:30:00,575.52,575.53,572.11,573.93,18558.0,557.003,557.0127,553.7027,555.4641,18558.0
2022-08-03 11:00:00,573.94,579.72,573.9,578.93,69172.0,555.4738,561.0678,555.4351,560.3033,69172.0
2022-08-03 11:30:00,578.96,581.53,578.71,581.19,34313.0,560.3323,562.8196,560.0903,562.4905,34313.0
2022-08-03 12:00:00,581.0,581.83,580.03,581.26,11348.0,562.3067,563.11,561.3679,562.5583,11348.0
2022-08-03 12:30:00,581.37,584.38,581.36,583.66,19767.0,562.6648,565.5779,562.6551,564.8811,19767.0
2022-08-03 13:00:00,583.49,585.33,583.49,585.0,11127.0,564.7165,566.4973,564.7165,566.178,11127.0
2022-08-03 13:30:00,584.76,585.63,584.11,585.39,18268.0,565.9457,566.7877,565.3166,566.5554,18268.0
2022-08-03 14:00:00,585.46,587.51,584.56,586.96,16625.0,566.6232,568.6072,565.7521,568.0749,16625.0
2022-08-03 14:30:00,586.73,587.64,585.48,587.34,20040.0,567.8523,568.733,566.6425,568.4427,20040.0
2022-08-03 15:00:00,587.23,587.67,585.24,585.71,13690.0,568.3362,568.7621,566.4102,566.8651,13690.0
2022-08-03 15:30:00,585.77,586.22,583.23,583.57,71769.0,566.9232,567.3587,564.4649,564.794,71769.0
2022-08-04 09:30:00,583.17,587.85,581.17,586.96,68691.0,565.7457,570.2859,563.8055,569.4225,68691.0
2022-08-04 10:00:00,587.1,587.55,585.0,585.3,22528.0,569.5583,569.9948,567.521,567.8121,22528.0
2022-08-04 10:30:00,585.31,587.99,583.23,587.85,21273.0,567.8218,570.4217,565.8039,570.2859,21273.0
2022-08-04 11:00:00,588.25,588.97,586.05,587.74,22783.0,570.6739,571.3724,568.5397,570.1792,22783.0
2022-08-04 11:30:00,587.96,591.37,586.87,591.37,33174.0,570.3926,573.7007,569.3352,573.7007,33174.0
2022-08-04 12:00:00,591.1,592.75,590.6,591.3,6907.0,573.4388,575.0395,572.9537,573.6328,6907.0
2022-08-04 12:30:00,591.42,591.59,587.84,588.57,7798.0,573.7492,573.9141,570.2762,570.9844,7798.0
2022-08-04 13:00:00,588.56,589.84,587.92,589.72,10501.0,570.9747,572.2164,570.3538,572.1,10501.0
2022-08-04 13:30:00,589.55,590.0,588.08,588.24,14098.0,571.9351,572.3716,570.509,570.6642,14098.0
2022-08-04 14:00:00,588.21,588.41,586.64,587.93,12719.0,570.6351,570.8292,569.112,570.3635,12719.0
2022-08-04 14:30:00,587.53,588.97,586.57,588.57,11571.0,569.9754,571.3724,569.0441,570.9844,11571.0
2022-08-04 15:00:00,588.47,591.28,587.7,589.32,24240.0,570.8874,573.6134,570.1404,571.712,24240.0
2022-08-04 15:30:00,589.07,589.27,586.75,588.7,41028.0,571.4694,571.6635,569.2188,571.1105,41028.0
2022-08-05 09:30:00,571.52,575.1,570.72,573.12,62637.0,554.4438,557.9168,553.6677,555.996,62637.0
2022-08-05 10:00:00,572.68,579.58,571.69,577.34,28252.0,555.5691,562.263,554.6087,560.0899,28252.0
2022-08-05 10:30:00,577.64,577.8,573.41,573.56,21985.0,560.3809,560.5362,556.2773,556.4228,21985.0
2022-08-05 11:00:00,573.41,573.41,566.52,566.57,30543.0,556.2773,556.2773,549.5932,549.6417,30543.0
2022-08-05 11:30:00,566.04,569.92,565.98,569.71,56869.0,549.1275,552.8916,549.0693,552.6879,56869.0
2022-08-05 12:00:00,569.64,573.1,569.64,572.0,15237.0,552.62,555.9766,552.62,554.9095,15237.0
2022-08-05 12:30:00,572.55,574.95,570.42,574.89,12386.0,555.443,557.7713,553.3767,557.7131,12386.0
2022-08-05 13:00:00,575.78,577.81,575.17,577.23,7780.0,558.5765,560.5459,557.9847,559.9832,7780.0
2022-08-05 13:30:00,576.97,577.99,574.5,574.58,9899.0,559.731,560.7205,557.3348,557.4124,9899.0
2022-08-05 14:00:00,574.38,575.26,573.36,573.39,8505.0,557.2183,558.0721,556.2288,556.2579,8505.0
2022-08-05 14:30:00,572.43,574.93,572.32,572.98,11573.0,555.3266,557.7519,555.2199,555.8602,11573.0
2022-08-05 15:00:00,573.47,576.54,573.0,576.3,14530.0,556.3355,559.3138,555.8796,559.081,14530.0
2022-08-05 15:30:00,576.22,577.87,574.61,577.32,55783.0,559.0034,560.6041,557.4415,560.0705,55783.0
2022-08-08 09:30:00,578.0,582.56,577.05,578.15,51929.0,560.7302,565.1539,559.8086,560.8757,51929.0
2022-08-08 10:00:00,578.45,579.21,573.39,574.8,28415.0,561.1667,561.904,556.2579,557.6258,28415.0
2022-08-08 10:30:00,574.74,576.11,572.25,573.3,19824.0,557.5676,558.8967,555.152,556.1706,19824.0
2022-08-08 11:00:00,573.25,574.04,569.43,570.98,21901.0,556.1221,556.8885,552.4162,553.9199,21901.0
2022-08-08 11:30:00,570.95,573.99,567.68,571.76,50023.0,553.8908,556.84,550.7185,554.6766,50023.0
2022-08-08 12:00:00,571.55,571.55,565.0,565.01,30706.0,554.4729,554.4729,548.1186,548.1283,30706.0
2022-08-08 12:30:00,565.21,570.78,564.99,570.25,17061.0,548.3223,553.7259,548.1089,553.2117,17061.0
2022-08-08 13:00:00,570.0,571.63,569.41,569.88,6179.0,552.9692,554.5505,552.3968,552.8528,6179.0
2022-08-08 13:30:00,570.15,571.0,568.85,571.0,7251.0,553.1147,553.9393,551.8536,553.9393,7251.0
2022-08-08 14:00:00,570.85,570.86,567.0,567.57,10579.0,553.7938,553.8035,550.0589,550.6118,10579.0
2022-08-08 14:30:00,567.54,568.5,566.55,568.5,9832.0,550.5827,551.514,549.6223,551.514,9832.0
2022-08-08 15:00:00,568.92,569.99,567.71,569.73,11826.0,551.9215,552.9595,550.7476,552.7073,11826.0
2022-08-08 15:30:00,569.18,572.87,568.67,572.76,55947.0,552.1737,555.7535,551.679,555.6468,55947.0
2022-08-09 09:30:00,550.87,552.3,545.47,546.75,109051.0,534.4108,535.7981,529.1721,530.4139,109051.0
2022-08-09 10:00:00,546.94,546.96,539.57,540.44,89205.0,530.5982,530.6176,523.4484,524.2924,89205.0
2022-08-09 10:30:00,540.29,547.42,540.22,545.82,34666.0,524.1469,531.0639,524.079,529.5117,34666.0
2022-08-09 11:00:00,545.55,545.55,541.76,542.53,25773.0,529.2497,529.2497,525.573,526.32,25773.0
2022-08-09 11:30:00,542.43,542.69,537.94,539.18,35844.0,526.223,526.4752,521.8671,523.0701,35844.0
2022-08-09 12:00:00,539.17,539.17,533.74,534.24,19248.0,523.0604,523.0604,517.7926,518.2777,19248.0
2022-08-09 12:30:00,534.29,536.9,534.14,535.86,17736.0,518.3262,520.8582,518.1807,519.8493,17736.0
2022-08-09 13:00:00,535.86,537.83,535.86,537.63,14172.0,519.8493,521.7604,519.8493,521.5664,14172.0
2022-08-09 13:30:00,538.21,540.71,537.47,540.14,21083.0,522.1291,524.5544,521.4112,524.0014,21083.0
2022-08-09 14:00:00,540.0,540.98,537.86,539.09,16100.0,523.8656,524.8163,521.7895,522.9828,16100.0
2022-08-09 14:30:00,539.23,543.93,539.23,543.32,27365.0,523.1186,527.6782,523.1186,527.0864,27365.0
2022-08-09 15:00:00,543.39,545.0,542.41,544.11,23873.0,527.1543,528.7162,526.2036,527.8528,23873.0
2022-08-09 15:30:00,543.79,544.51,540.81,540.89,68218.0,527.5423,528.2408,524.6514,524.729,68218.0
2022-08-10 09:30:00,558.75,559.62,550.47,555.59,85997.0,542.0554,542.8994,534.0227,538.9898,85997.0
2022-08-10 10:00:00,555.18,558.24,551.9,556.23,30833.0,538.592,541.5606,535.41,539.6106,30833.0
2022-08-10 10:30:00,556.5,560.5,555.98,559.8,16018.0,539.8726,543.7531,539.3681,543.074,16018.0
2022-08-10 11:00:00,560.3,564.08,559.8,563.83,27269.0,543.559,547.2261,543.074,546.9836,27269.0
2022-08-10 11:30:00,563.67,564.91,562.08,564.05,77062.0,546.8283,548.0313,545.2859,547.197,77062.0
2022-08-10 12:00:00,564.35,564.55,560.1,562.27,12106.0,547.488,547.6821,543.365,545.4702,12106.0
2022-08-10 12:30:00,562.27,563.83,560.56,561.5,18157.0,545.4702,546.9836,543.8113,544.7232,18157.0
2022-08-10 13:00:00,560.55,563.06,559.98,562.29,14221.0,543.8016,546.2366,543.2486,545.4896,14221.0
2022-08-10 13:30:00,562.68,564.71,562.1,564.02,10409.0,545.8679,547.8373,545.3053,547.1679,10409.0
2022-08-10 14:00:00,563.78,564.29,562.9,563.46,11233.0,546.9351,547.4298,546.0814,546.6246,11233.0
2022-08-10 14:30:00,563.44,563.75,560.69,560.96,23184.0,546.6052,546.906,543.9374,544.1993,23184.0
2022-08-10 15:00:00,560.96,564.4,560.18,564.22,25669.0,544.1993,547.5365,543.4426,547.3619,25669.0
2022-08-10 15:30:00,564.21,566.09,563.27,566.05,87696.0,547.3522,549.176,546.4403,549.1372,87696.0
2022-08-11 09:30:00,565.78,569.54,562.6,567.83,48614.0,548.8753,552.523,545.7903,550.8641,48614.0
2022-08-11 10:00:00,568.2,574.22,568.2,572.4,43954.0,551.223,557.0631,551.223,555.2975,43954.0
2022-08-11 10:30:00,572.73,574.36,569.13,569.96,46964.0,555.6176,557.1989,552.1252,552.9304,46964.0
2022-08-11 11:00:00,569.7,570.11,564.97,567.12,36750.0,552.6782,553.0759,548.0895,550.1753,36750.0
2022-08-11 11:30:00,567.24,568.66,564.6,565.72,37305.0,550.2917,551.6693,547.7306,548.8171,37305.0
2022-08-11 12:00:00,566.15,567.54,564.82,567.54,15365.0,549.2343,550.5827,547.944,550.5827,15365.0
2022-08-11 12:30:00,567.76,568.51,566.84,567.28,9886.0,550.7961,551.5237,549.9036,550.3305,9886.0
2022-08-11 13:00:00,567.64,568.5,565.58,566.59,10421.0,550.6797,551.514,548.6813,549.6611,10421.0
2022-08-11 13:30:00,566.76,567.49,565.77,567.25,10741.0,549.826,550.5342,548.8656,550.3014,10741.0
2022-08-11 14:00:00,566.78,566.84,564.89,566.84,9963.0,549.8454,549.9036,548.0119,549.9036,9963.0
2022-08-11 14:30:00,566.43,567.16,562.88,564.23,36769.0,549.5059,550.2141,546.062,547.3716,36769.0
2022-08-11 15:00:00,564.45,564.46,561.93,563.09,17097.0,547.585,547.5947,545.1403,546.2657,17097.0
2022-08-11 15:30:00,563.14,564.2,561.12,561.84,57889.0,546.3142,547.3425,544.3545,545.053,57889.0
2022-08-12 09:30:00,562.29,569.24,562.12,569.06,44216.0,545.4896,552.2319,545.3247,552.0573,44216.0
2022-08-12 10:00:00,568.65,571.8,566.12,570.15,35634.0,551.6596,554.7154,549.2051,553.1147,35634.0
2022-08-12 10:30:00,570.13,570.6,564.22,565.95,19471.0,553.0953,553.5513,547.3619,549.0402,19471.0
2022-08-12 11:00:00,566.2,568.58,565.72,567.0,16222.0,549.2828,551.5916,548.8171,550.0589,16222.0
2022-08-12 11:30:00,567.19,569.85,566.8,568.9,20924.0,550.2432,552.8237,549.8648,551.9021,20924.0
2022-08-12 12:00:00,568.79,571.8,568.41,571.8,11720.0,551.7954,554.7154,551.4267,554.7154,11720.0
2022-08-12 12:30:00,572.14,572.25,570.93,572.12,17304.0,555.0453,555.152,553.8714,555.0259,17304.0
2022-08-12 13:00:00,572.18,574.96,572.15,574.82,13780.0,555.0841,557.781,555.055,557.6452,13780.0
2022-08-12 13:30:00,574.82,575.5,574.73,575.5,16979.0,557.6452,558.3049,557.5579,558.3049,16979.0
2022-08-12 14:00:00,575.5,576.61,575.03,576.58,18397.0,558.3049,559.3817,557.8489,559.3526,18397.0
2022-08-12 14:30:00,576.85,577.99,576.16,576.41,14927.0,559.6145,560.7205,558.9452,559.1877,14927.0
2022-08-12 15:00:00,576.31,577.15,574.97,577.14,23182.0,559.0907,559.9056,557.7907,559.8959,23182.0
2022-08-12 15:30:00,577.05,577.58,574.93,575.97,65743.0,559.8086,560.3227,557.7519,558.7608,65743.0
2022-08-15 09:30:00,569.11,574.2,568.79,571.75,46902.0,552.1058,557.0437,551.7954,554.6669,46902.0
2022-08-15 10:00:00,571.3,572.24,567.97,569.7,26498.0,554.2304,555.1423,550.9999,552.6782,26498.0
2022-08-15 10:30:00,569.48,571.65,568.49,569.28,10717.0,552.4648,554.5699,551.5043,552.2707,10717.0
2022-08-15 11:00:00,568.73,570.26,567.89,570.26,10368.0,551.7372,553.2214,550.9223,553.2214,10368.0
2022-08-15 11:30:00,570.63,574.39,570.42,573.32,56832.0,553.5804,557.2281,553.3767,556.19,56832.0
2022-08-15 12:00:00,573.44,574.85,572.29,573.9,17187.0,556.3064,557.6743,555.1908,556.7527,17187.0
2022-08-15 12:30:00,573.46,574.26,573.0,574.02,14156.0,556.3258,557.1019,555.8796,556.8691,14156.0
2022-08-15 13:00:00,574.4,576.76,573.71,575.85,24971.0,557.2378,559.5272,556.5684,558.6444,24971.0
2022-08-15 13:30:00,575.75,576.01,574.33,574.75,22542.0,558.5474,558.7996,557.1698,557.5773,22542.0
2022-08-15 14:00:00,574.52,574.79,572.61,573.16,6739.0,557.3542,557.6161,555.5012,556.0348,6739.0
2022-08-15 14:30:00,573.31,575.05,573.09,575.05,9655.0,556.1803,557.8683,555.9669,557.8683,9655.0
2022-08-15 15:00:00,575.08,577.62,574.42,577.53,18057.0,557.8974,560.3615,557.2572,560.2742,18057.0
2022-08-15 15:30:00,577.58,577.58,574.49,574.94,60317.0,560.3227,560.3227,557.3251,557.7616,60317.0
2022-08-16 09:30:00,566.16,567.35,560.69,563.71,55692.0,549.244,550.3984,543.9374,546.8672,55692.0
2022-08-16 10:00:00,563.71,563.72,560.69,561.57,37005.0,546.8672,546.8769,543.9374,544.7911,37005.0
2022-08-16 10:30:00,561.3,564.9,559.01,564.38,28021.0,544.5292,548.0216,542.3076,547.5171,28021.0
2022-08-16 11:00:00,564.15,566.79,563.28,566.1,17580.0,547.294,549.8551,546.45,549.1857,17580.0
2022-08-16 11:30:00,566.27,569.82,565.9,569.09,21243.0,549.3507,552.7946,548.9917,552.0864,21243.0
2022-08-16 12:00:00,569.55,570.01,568.48,568.73,9633.0,552.5327,552.9789,551.4946,551.7372,9633.0
2022-08-16 12:30:00,568.0,568.77,566.3,567.49,12492.0,551.029,551.776,549.3798,550.5342,12492.0
2022-08-16 13:00:00,567.61,568.82,566.88,568.61,12716.0,550.6506,551.8245,549.9424,551.6207,12716.0
2022-08-16 13:30:00,569.27,571.6,569.26,570.73,10715.0,552.261,554.5214,552.2513,553.6774,10715.0
2022-08-16 14:00:00,571.17,572.34,570.89,570.89,9029.0,554.1043,555.2393,553.8326,553.8326,9029.0
2022-08-16 14:30:00,570.71,570.71,564.45,566.48,13053.0,553.658,553.658,547.585,549.5544,13053.0
2022-08-16 15:00:00,566.31,567.46,564.45,567.16,20619.0,549.3895,550.5051,547.585,550.2141,20619.0
2022-08-16 15:30:00,567.21,568.0,565.62,566.47,48644.0,550.2626,551.029,548.7201,549.5447,48644.0
2022-08-17 09:30:00,559.1,559.5,555.0,557.77,34536.0,542.3949,542.7829,538.4174,541.1046,34536.0
2022-08-17 10:00:00,557.5,559.95,554.5,555.01,22844.0,540.8427,543.2195,537.9323,538.4271,22844.0
2022-08-17 10:30:00,554.81,556.89,552.26,552.54,25510.0,538.2331,540.2509,535.7593,536.0309,25510.0
2022-08-17 11:00:00,552.56,555.51,551.9,554.39,19060.0,536.0503,538.9122,535.41,537.8256,19060.0
2022-08-17 11:30:00,555.64,555.88,553.37,555.86,28386.0,539.0383,539.2711,536.8361,539.2517,28386.0
2022-08-17 12:00:00,555.95,557.45,555.0,557.23,7860.0,539.339,540.7942,538.4174,540.5808,7860.0
2022-08-17 12:30:00,557.28,558.86,557.11,558.86,6949.0,540.6293,542.1621,540.4644,542.1621,6949.0
2022-08-17 13:00:00,558.85,560.68,557.53,560.59,21437.0,542.1524,543.9277,540.8718,543.8404,21437.0
2022-08-17 13:30:00,560.73,561.38,559.58,560.25,11771.0,543.9762,544.6068,542.8606,543.5105,11771.0
2022-08-17 14:00:00,561.0,564.8,560.23,564.8,17345.0,544.2381,547.9246,543.4911,547.9246,17345.0
2022-08-17 14:30:00,564.27,565.99,562.79,562.82,10550.0,547.4104,549.079,545.9746,546.0037,10550.0
2022-08-17 15:00:00,562.64,563.59,558.76,559.86,10892.0,545.8291,546.7507,542.0651,543.1322,10892.0
2022-08-17 15:30:00,559.82,560.24,556.82,557.03,52909.0,543.0934,543.5008,540.183,540.3867,52909.0
2022-08-18 09:30:00,557.28,561.88,555.3,558.7,50906.0,540.6293,545.0918,538.7084,542.0068,50906.0
2022-08-18 10:00:00,558.14,560.55,556.8,559.65,17132.0,541.4636,543.8016,540.1636,542.9285,17132.0
2022-08-18 10:30:00,559.8,562.94,559.05,561.93,14310.0,543.074,546.1202,542.3464,545.1403,14310.0
2022-08-18 11:00:00,562.2,565.67,562.06,564.06,22354.0,545.4023,548.7686,545.2665,547.2067,22354.0
2022-08-18 11:30:00,564.63,565.93,563.33,565.16,28382.0,547.7597,549.0208,546.4985,548.2738,28382.0
2022-08-18 12:00:00,564.47,565.73,562.51,562.51,10020.0,547.6044,548.8268,545.703,545.703,10020.0
2022-08-18 12:30:00,562.53,562.64,558.94,560.74,11142.0,545.7224,545.8291,542.2397,543.9859,11142.0
2022-08-18 13:00:00,560.48,563.62,560.04,563.62,10063.0,543.7337,546.7798,543.3068,546.7798,10063.0
2022-08-18 13:30:00,563.7,565.0,563.35,564.4,7072.0,546.8575,548.1186,546.5179,547.5365,7072.0
2022-08-18 14:00:00,564.34,564.6,562.45,562.47,8505.0,547.4783,547.7306,545.6448,545.6642,8505.0
2022-08-18 14:30:00,562.12,563.87,561.24,562.88,9195.0,545.3247,547.0224,544.471,546.062,9195.0
2022-08-18 15:00:00,562.8,565.0,562.61,564.87,14416.0,545.9843,548.1186,545.8,547.9925,14416.0
2022-08-18 15:30:00,565.05,565.1,561.01,561.3,23938.0,548.1671,548.2156,544.2478,544.5292,23938.0
2022-08-19 09:30:00,557.1,558.85,549.19,550.63,56732.0,540.4547,542.1524,532.781,534.178,56732.0
2022-08-19 10:00:00,550.29,552.85,549.57,550.88,16130.0,533.8481,536.3316,533.1496,534.4205,16130.0
2022-08-19 10:30:00,550.82,551.53,546.45,546.83,13458.0,534.3623,535.0511,530.1229,530.4915,13458.0
2022-08-19 11:00:00,546.94,548.4,546.3,548.01,19719.0,530.5982,532.0146,529.9773,531.6362,19719.0
2022-08-19 11:30:00,548.27,550.5,547.38,549.5,13795.0,531.8885,534.0518,531.0251,533.0817,13795.0
2022-08-19 12:00:00,549.15,549.47,548.13,548.13,12836.0,532.7422,533.0526,531.7527,531.7527,12836.0
2022-08-19 12:30:00,547.89,551.46,547.89,551.27,12840.0,531.5198,534.9832,531.5198,534.7988,12840.0
2022-08-19 13:00:00,550.95,551.92,548.36,548.51,15063.0,534.4884,535.4294,531.9758,532.1213,15063.0
2022-08-19 13:30:00,548.81,549.16,547.91,548.57,20700.0,532.4123,532.7519,531.5392,532.1795,20700.0
2022-08-19 14:00:00,548.28,548.68,546.7,547.09,27300.0,531.8982,532.2862,530.3654,530.7437,27300.0
2022-08-19 14:30:00,547.09,547.71,546.65,547.33,14608.0,530.7437,531.3452,530.3169,530.9766,14608.0
2022-08-19 15:00:00,547.34,547.52,545.51,545.61,26745.0,530.9863,531.1609,529.2109,529.308,26745.0
2022-08-19 15:30:00,545.69,546.77,544.43,545.26,59003.0,529.3856,530.4333,528.1632,528.9684,59003.0
2022-08-22 09:30:00,529.21,530.85,526.0,528.0,52326.0,513.398,514.989,510.2839,512.2241,52326.0
2022-08-22 10:00:00,527.84,528.91,523.56,524.33,33093.0,512.0689,513.1069,507.9168,508.6638,33093.0
2022-08-22 10:30:00,524.0,526.43,523.2,523.23,28642.0,508.3436,510.701,507.5675,507.5966,28642.0
2022-08-22 11:00:00,523.21,525.08,521.84,521.84,22916.0,507.5772,509.3914,506.2482,506.2482,22916.0
2022-08-22 11:30:00,521.71,524.98,521.23,524.13,19932.0,506.1221,509.2944,505.6564,508.4697,19932.0
2022-08-22 12:00:00,524.54,525.1,523.5,524.1,9141.0,508.8675,509.4108,507.8586,508.4406,9141.0
2022-08-22 12:30:00,524.27,524.86,523.41,523.81,7594.0,508.6056,509.1779,507.7713,508.1593,7594.0
2022-08-22 13:00:00,524.08,524.41,522.34,522.59,14439.0,508.4212,508.7414,506.7332,506.9758,14439.0
2022-08-22 13:30:00,522.36,523.02,521.55,522.36,9812.0,506.7526,507.3929,505.9668,506.7526,9812.0
2022-08-22 14:00:00,522.37,523.04,521.7,522.3,8268.0,506.7623,507.4123,506.1124,506.6944,8268.0
2022-08-22 14:30:00,522.3,522.32,520.1,521.04,17168.0,506.6944,506.7138,504.5602,505.4721,17168.0
2022-08-22 15:00:00,521.27,522.0,519.53,519.82,20299.0,505.6952,506.4034,504.0072,504.2885,20299.0
2022-08-22 15:30:00,519.73,520.71,518.61,520.06,55327.0,504.2012,505.1519,503.1147,504.5214,55327.0
2022-08-23 09:30:00,520.28,526.82,519.46,526.36,34717.0,504.7348,511.0794,503.9393,510.6331,34717.0
2022-08-23 10:00:00,526.51,529.17,524.38,524.6,14205.0,510.7786,513.3592,508.7123,508.9257,14205.0
2022-08-23 10:30:00,524.63,526.45,523.65,523.7,17338.0,508.9548,510.7204,508.0041,508.0526,17338.0
2022-08-23 11:00:00,523.36,527.1,523.17,526.16,21923.0,507.7228,511.351,507.5384,510.4391,21923.0
2022-08-23 11:30:00,526.72,527.42,525.13,526.61,33343.0,510.9824,511.6614,509.4399,510.8756,33343.0
2022-08-23 12:00:00,525.84,527.52,524.45,524.68,18911.0,510.1287,511.7585,508.7802,509.0033,18911.0
2022-08-23 12:30:00,524.43,527.28,524.42,527.28,4752.0,508.7608,511.5256,508.7511,511.5256,4752.0
2022-08-23 13:00:00,526.54,526.93,525.31,526.64,5365.0,510.8077,511.1861,509.6145,510.9048,5365.0
2022-08-23 13:30:00,526.81,526.81,525.36,525.75,14666.0,511.0697,511.0697,509.663,510.0413,14666.0
2022-08-23 14:00:00,526.19,527.17,525.6,527.0,10395.0,510.4682,511.4189,509.8958,511.254,10395.0
2022-08-23 14:30:00,527.01,527.01,525.86,526.18,16530.0,511.2637,511.2637,510.1481,510.4585,16530.0
2022-08-23 15:00:00,526.43,527.38,525.88,526.29,19233.0,510.701,511.6226,510.1675,510.5652,19233.0
2022-08-23 15:30:00,526.24,526.94,525.58,526.03,54114.0,510.5167,511.1958,509.8764,510.313,54114.0
2022-08-24 09:30:00,522.72,525.94,521.72,524.25,29680.0,507.1019,510.2257,506.1318,508.5862,29680.0
2022-08-24 10:00:00,524.09,527.2,522.0,526.46,11056.0,508.4309,511.448,506.4034,510.7301,11056.0
2022-08-24 10:30:00,526.92,528.9,525.75,528.67,11214.0,511.1764,513.0972,510.0413,512.8741,11214.0
2022-08-24 11:00:00,528.7,530.56,526.87,529.27,36821.0,512.9032,514.7076,511.1279,513.4562,36821.0
2022-08-24 11:30:00,529.4,530.58,528.62,529.07,26768.0,513.5823,514.727,512.8256,513.2621,26768.0
2022-08-24 12:00:00,528.65,529.76,528.09,528.76,6140.0,512.8547,513.9315,512.3114,512.9614,6140.0
2022-08-24 12:30:00,528.76,529.49,525.93,526.3,13774.0,512.9614,513.6696,510.216,510.5749,13774.0
2022-08-24 13:00:00,526.61,527.48,525.26,525.47,8116.0,510.8756,511.7197,509.566,509.7697,8116.0
2022-08-24 13:30:00,525.32,526.79,525.0,526.17,9141.0,509.6242,511.0503,509.3138,510.4488,9141.0
2022-08-24 14:00:00,526.2,526.8,524.43,524.86,10380.0,510.4779,511.06,508.7608,509.1779,10380.0
2022-08-24 14:30:00,524.5,524.76,523.31,524.55,14366.0,508.8287,509.0809,507.6742,508.8772,14366.0
2022-08-24 15:00:00,524.66,526.39,524.01,525.63,16293.0,508.9839,510.6622,508.3533,509.9249,16293.0
2022-08-24 15:30:00,525.88,527.41,524.86,525.2,36647.0,510.1675,511.6517,509.1779,509.5078,36647.0
2022-08-25 09:30:00,522.36,528.67,521.76,528.15,54095.0,506.7526,512.8741,506.1706,512.3696,54095.0
2022-08-25 10:00:00,528.29,533.33,528.19,533.05,40563.0,512.5055,517.3949,512.4084,517.1232,40563.0
2022-08-25 10:30:00,533.38,535.21,532.08,532.17,44169.0,517.4434,519.2187,516.1822,516.2695,44169.0
2022-08-25 11:00:00,532.42,532.42,528.2,529.35,16366.0,516.5121,516.5121,512.4181,513.5338,16366.0
2022-08-25 11:30:00,529.21,532.63,529.21,531.55,12657.0,513.398,516.7158,513.398,515.668,12657.0
2022-08-25 12:00:00,531.76,533.31,531.66,532.7,6875.0,515.8718,517.3755,515.7748,516.7837,6875.0
2022-08-25 12:30:00,532.14,532.96,530.99,531.73,12898.0,516.2404,517.0359,515.1248,515.8427,12898.0
2022-08-25 13:00:00,532.13,533.19,531.0,532.16,10917.0,516.2307,517.259,515.1345,516.2598,10917.0
2022-08-25 13:30:00,531.97,533.98,531.68,533.3,6770.0,516.0755,518.0254,515.7942,517.3658,6770.0
2022-08-25 14:00:00,532.65,533.86,531.8,533.55,14069.0,516.7352,517.909,515.9106,517.6083,14069.0
2022-08-25 14:30:00,533.34,534.66,533.15,534.66,11314.0,517.4046,518.6851,517.2202,518.6851,11314.0
2022-08-25 15:00:00,534.89,534.99,533.82,534.47,22064.0,518.9083,519.0053,517.8702,518.5008,22064.0
2022-08-25 15:30:00,534.65,540.22,534.08,540.22,83120.0,518.6754,524.079,518.1225,524.079,83120.0
2022-08-26 09:30:00,539.55,539.73,531.15,534.62,36218.0,523.429,523.6036,515.28,518.6463,36218.0
2022-08-26 10:00:00,533.78,538.5,525.2,526.77,47504.0,517.8314,522.4104,509.5078,511.0309,47504.0
2022-08-26 10:30:00,525.96,526.13,521.09,524.7,43064.0,510.2451,510.41,505.5206,509.0227,43064.0
2022-08-26 11:00:00,524.09,524.19,518.89,522.45,34834.0,508.4309,508.528,503.3863,506.8399,34834.0
2022-08-26 11:30:00,522.6,522.6,519.32,519.33,36186.0,506.9855,506.9855,503.8035,503.8132,36186.0
2022-08-26 12:00:00,519.02,519.3,516.0,516.93,15250.0,503.5124,503.7841,500.5827,501.4849,15250.0
2022-08-26 12:30:00,516.78,519.53,515.92,519.34,16213.0,501.3394,504.0072,500.5051,503.8229,16213.0
2022-08-26 13:00:00,519.34,520.32,518.8,519.0,22001.0,503.8229,504.7736,503.299,503.493,22001.0
2022-08-26 13:30:00,519.23,519.45,517.75,517.93,17824.0,503.7162,503.9296,502.2804,502.455,17824.0
2022-08-26 14:00:00,518.07,518.23,515.98,516.67,15468.0,502.5908,502.746,500.5633,501.2326,15468.0
2022-08-26 14:30:00,516.8,518.26,516.36,517.37,13503.0,501.3588,502.7751,500.9319,501.9117,13503.0
2022-08-26 15:00:00,517.59,518.91,513.4,513.99,27191.0,502.1252,503.4057,498.0603,498.6327,27191.0
2022-08-26 15:30:00,513.83,514.06,508.77,509.6,87632.0,498.4775,498.7006,493.5687,494.3739,87632.0
2022-08-29 09:30:00,506.32,510.74,504.78,507.18,67462.0,491.1919,495.4798,489.6979,492.0262,67462.0
2022-08-29 10:00:00,506.97,511.35,505.97,509.11,18472.0,491.8225,496.0716,490.8523,493.8985,18472.0
2022-08-29 10:30:00,509.26,509.73,503.2,503.64,16504.0,494.044,494.5,488.1651,488.592,16504.0
2022-08-29 11:00:00,503.43,505.18,502.09,502.82,28925.0,488.3882,490.0859,487.0883,487.7965,28925.0
2022-08-29 11:30:00,502.82,505.5,501.1,502.71,44886.0,487.7965,490.3964,486.1279,487.6897,44886.0
2022-08-29 12:00:00,502.73,504.27,501.77,502.0,15394.0,487.7091,489.2031,486.7778,487.001,15394.0
2022-08-29 12:30:00,502.0,504.88,501.0,503.41,16115.0,487.001,489.7949,486.0308,488.3688,16115.0
2022-08-29 13:00:00,504.02,504.73,502.98,504.44,18145.0,488.9606,489.6494,487.9517,489.3681,18145.0
2022-08-29 13:30:00,504.82,507.58,504.82,506.42,8611.0,489.7367,492.4142,489.7367,491.2889,8611.0
2022-08-29 14:00:00,506.54,506.54,503.58,503.63,10560.0,491.4053,491.4053,488.5338,488.5823,10560.0
2022-08-29 14:30:00,504.09,505.08,503.01,504.16,11214.0,489.0285,489.9889,487.9808,489.0964,11214.0
2022-08-29 15:00:00,504.42,505.68,503.43,503.96,24484.0,489.3487,490.571,488.3882,488.9024,24484.0
2022-08-29 15:30:00,503.85,505.02,499.4,499.98,60344.0,488.7957,489.9307,484.4786,485.0413,60344.0
2022-08-30 09:30:00,506.55,507.65,500.55,500.92,52794.0,491.415,492.4821,485.5943,485.9532,52794.0
2022-08-30 10:00:00,501.26,501.3,493.64,494.09,37650.0,486.2831,486.3219,478.8907,479.3273,37650.0
2022-08-30 10:30:00,493.73,494.49,488.18,492.49,30708.0,478.9781,479.7153,473.5939,477.7751,30708.0
2022-08-30 11:00:00,492.6,493.5,487.45,491.16,30685.0,477.8818,478.7549,472.8857,476.4848,30685.0
2022-08-30 11:30:00,490.7,492.52,489.46,491.83,19109.0,476.0386,477.8042,474.8356,477.1348,19109.0
2022-08-30 12:00:00,491.04,494.23,490.18,491.32,19947.0,476.3684,479.4631,475.5341,476.6401,19947.0
2022-08-30 12:30:00,490.94,490.97,489.38,490.13,10022.0,476.2714,476.3005,474.758,475.4856,10022.0
2022-08-30 13:00:00,489.77,490.76,488.7,490.22,14577.0,475.1364,476.0968,474.0983,475.5729,14577.0
2022-08-30 13:30:00,490.36,491.44,488.11,490.15,11080.0,475.7087,476.7565,473.526,475.505,11080.0
2022-08-30 14:00:00,490.41,491.6,489.83,490.01,8921.0,475.7573,476.9117,475.1946,475.3692,8921.0
2022-08-30 14:30:00,490.43,491.47,489.11,490.39,11580.0,475.7767,476.7856,474.4961,475.7379,11580.0
2022-08-30 15:00:00,490.47,494.44,490.02,493.34,25524.0,475.8155,479.6668,475.3789,478.5997,25524.0
2022-08-30 15:30:00,493.06,493.31,489.58,493.01,109259.0,478.3281,478.5706,474.9521,478.2796,109259.0
2022-08-31 09:30:00,500.69,501.58,494.56,495.01,108329.0,485.7301,486.5935,479.7833,480.2198,108329.0
2022-08-31 10:00:00,494.99,496.35,491.52,491.94,41113.0,480.2004,481.5198,476.8341,477.2415,41113.0
2022-08-31 10:30:00,491.84,493.95,489.29,489.29,25362.0,477.1445,479.1915,474.6707,474.6707,25362.0
2022-08-31 11:00:00,489.16,490.05,487.4,489.26,35501.0,474.5446,475.408,472.8372,474.6416,35501.0
2022-08-31 11:30:00,488.56,491.03,487.69,490.43,27041.0,473.9625,476.3587,473.1185,475.7767,27041.0
2022-08-31 12:00:00,490.12,491.42,490.12,491.06,8323.0,475.4759,476.7371,475.4759,476.3878,8323.0
2022-08-31 12:30:00,491.01,491.92,489.27,489.85,15194.0,476.3393,477.2221,474.6513,475.214,15194.0
2022-08-31 13:00:00,490.12,491.76,488.47,489.43,15818.0,475.4759,477.0669,473.8752,474.8065,15818.0
2022-08-31 13:30:00,488.92,488.99,487.35,488.29,7963.0,474.3118,474.3797,472.7887,473.7006,7963.0
2022-08-31 14:00:00,488.18,489.23,487.67,488.6,8015.0,473.5939,474.6125,473.0991,474.0013,8015.0
2022-08-31 14:30:00,488.09,488.47,486.7,487.62,9102.0,473.5066,473.8752,472.1581,473.0506,9102.0
2022-08-31 15:00:00,487.3,491.89,487.29,490.68,14666.0,472.7402,477.193,472.7305,476.0192,14666.0
2022-08-31 15:30:00,490.6,493.5,489.33,489.95,60385.0,475.9416,478.7549,474.7095,475.311,60385.0
2022-09-01 09:30:00,477.92,479.02,474.65,476.15,88892.0,463.6404,464.7076,460.4681,461.9233,88892.0
2022-09-01 10:00:00,475.97,476.25,467.1,469.67,65152.0,461.7487,462.0203,453.1437,455.6369,65152.0
2022-09-01 10:30:00,469.29,470.22,466.37,466.78,32586.0,455.2683,456.1705,452.4355,452.8333,32586.0
2022-09-01 11:00:00,466.48,466.97,462.72,463.14,87060.0,452.5422,453.0176,448.8946,449.302,87060.0
2022-09-01 11:30:00,463.13,466.29,461.73,462.26,33511.0,449.2923,452.3579,447.9342,448.4483,33511.0
2022-09-01 12:00:00,462.56,464.49,462.1,463.09,27902.0,448.7394,450.6117,448.2931,449.2535,27902.0
2022-09-01 12:30:00,463.03,463.55,460.89,461.69,33405.0,449.1953,449.6998,447.1193,447.8954,33405.0
2022-09-01 13:00:00,461.91,467.2,461.85,467.2,24863.0,448.1088,453.2407,448.0506,453.2407,24863.0
2022-09-01 13:30:00,467.81,467.94,463.66,464.19,15936.0,453.8325,453.9586,449.8065,450.3207,15936.0
2022-09-01 14:00:00,464.14,468.0,463.9,467.27,30635.0,450.2722,454.0168,450.0393,453.3086,30635.0
2022-09-01 14:30:00,467.31,469.74,467.1,468.3,81342.0,453.3474,455.7048,453.1437,454.3079,81342.0
2022-09-01 15:00:00,468.34,472.08,468.11,468.37,64708.0,454.3467,457.9749,454.1235,454.3758,64708.0
2022-09-01 15:30:00,468.11,470.37,466.95,469.92,187220.0,454.1235,456.316,452.9982,455.8795,187220.0
2022-09-02 09:30:00,479.9,480.41,473.2,476.87,64767.0,465.5613,466.056,459.0615,462.6218,64767.0
2022-09-02 10:00:00,477.33,481.53,474.6,481.41,44532.0,463.0681,467.1426,460.4196,467.0262,44532.0
2022-09-02 10:30:00,481.9,486.9,481.86,482.85,55831.0,467.5015,472.3521,467.4627,468.4231,55831.0
2022-09-02 11:00:00,483.47,485.81,483.09,485.48,23882.0,469.0246,471.2947,468.656,470.9746,23882.0
2022-09-02 11:30:00,485.35,486.57,482.57,484.43,41657.0,470.8484,472.032,468.1515,469.9559,41657.0
2022-09-02 12:00:00,485.1,485.1,477.71,478.56,21825.0,470.6059,470.6059,463.4367,464.2613,21825.0
2022-09-02 12:30:00,477.71,478.55,471.42,472.69,23907.0,463.4367,464.2516,457.3346,458.5667,23907.0
2022-09-02 13:00:00,472.66,472.66,468.21,469.5,39213.0,458.5376,458.5376,454.2206,455.472,39213.0
2022-09-02 13:30:00,469.4,470.47,466.51,467.94,18484.0,455.375,456.413,452.5714,453.9586,18484.0
2022-09-02 14:00:00,467.76,470.71,467.59,470.49,13790.0,453.784,456.6459,453.6191,456.4324,13790.0
2022-09-02 14:30:00,470.49,471.38,468.35,468.35,16748.0,456.4324,457.2958,454.3564,454.3564,16748.0
2022-09-02 15:00:00,468.18,471.46,467.47,469.05,29436.0,454.1915,457.3735,453.5027,455.0355,29436.0
2022-09-02 15:30:00,468.93,469.54,466.01,467.19,96370.0,454.919,455.5108,452.0863,453.231,96370.0
2022-09-06 09:30:00,469.36,471.57,465.67,467.47,53437.0,455.3362,457.4802,451.7564,453.5027,53437.0
2022-09-06 10:00:00,467.1,467.99,462.3,466.98,47983.0,453.1437,454.0071,448.4871,453.0273,47983.0
2022-09-06 10:30:00,466.95,473.66,466.13,473.12,35169.0,452.9982,459.5077,452.2027,458.9839,35169.0
2022-09-06 11:00:00,473.0,476.04,471.9,473.33,62439.0,458.8674,461.8166,457.8003,459.1876,62439.0
2022-09-06 11:30:00,473.26,477.89,472.99,476.94,49549.0,459.1197,463.6113,458.8577,462.6897,49549.0
2022-09-06 12:00:00,477.21,477.53,472.42,473.03,35309.0,462.9516,463.2621,458.3048,458.8965,35309.0
2022-09-06 12:30:00,473.3,474.23,471.94,473.28,18410.0,459.1585,460.0607,457.8391,459.1391,18410.0
2022-09-06 13:00:00,472.85,473.06,469.23,469.23,22447.0,458.7219,458.9256,455.2101,455.2101,22447.0
2022-09-06 13:30:00,468.91,470.56,467.32,469.16,18985.0,454.8996,456.5003,453.3571,455.1422,18985.0
2022-09-06 14:00:00,469.75,471.81,468.93,471.2,13616.0,455.7145,457.713,454.919,457.1212,13616.0
2022-09-06 14:30:00,471.0,471.17,469.58,470.07,13752.0,456.9272,457.0921,455.5496,456.025,13752.0
2022-09-06 15:00:00,470.07,471.5,469.29,470.36,25502.0,456.025,457.4123,455.2683,456.3063,25502.0
2022-09-06 15:30:00,470.14,470.87,468.29,469.16,67180.0,456.0929,456.8011,454.2982,455.1422,67180.0
2022-09-07 09:30:00,468.89,471.21,466.87,467.14,46984.0,454.8802,457.1309,452.9206,453.1825,46984.0
2022-09-07 10:00:00,467.01,468.52,465.6,468.5,20391.0,453.0564,454.5213,451.6885,454.5019,20391.0
2022-09-07 10:30:00,469.07,471.13,469.07,469.7,18278.0,455.0549,457.0533,455.0549,455.666,18278.0
2022-09-07 11:00:00,469.57,473.46,468.79,473.22,22239.0,455.5399,459.3137,454.7832,459.0809,22239.0
2022-09-07 11:30:00,472.85,474.1,471.34,473.05,20472.0,458.7219,459.9346,457.257,458.9159,20472.0
2022-09-07 12:00:00,472.99,473.04,469.62,470.54,9840.0,458.8577,458.9062,455.5884,456.4809,9840.0
2022-09-07 12:30:00,470.44,473.0,469.91,472.67,9436.0,456.3839,458.8674,455.8698,458.5473,9436.0
2022-09-07 13:00:00,472.72,474.87,472.62,472.63,8346.0,458.5958,460.6816,458.4988,458.5085,8346.0
2022-09-07 13:30:00,472.93,475.94,472.9,474.97,10365.0,458.7995,461.7196,458.7704,460.7786,10365.0
2022-09-07 14:00:00,474.66,477.61,474.66,476.2,10125.0,460.4778,463.3397,460.4778,461.9718,10125.0
2022-09-07 14:30:00,476.35,479.14,476.35,479.09,12135.0,462.1173,464.824,462.1173,464.7755,12135.0
2022-09-07 15:00:00,479.17,480.97,478.48,480.32,15572.0,464.8531,466.5993,464.1837,465.9687,15572.0
2022-09-07 15:30:00,480.04,480.06,476.43,476.45,59217.0,465.6971,465.7165,462.195,462.2144,59217.0
2022-09-08 09:30:00,465.47,473.83,464.17,473.08,72469.0,451.5624,459.6726,450.3013,458.945,72469.0
2022-09-08 10:00:00,473.26,474.45,468.81,473.5,45307.0,459.1197,460.2741,454.8026,459.3525,45307.0
2022-09-08 10:30:00,473.3,478.35,473.03,478.31,15998.0,459.1585,464.0576,458.8965,464.0188,15998.0
2022-09-08 11:00:00,478.2,479.75,477.32,477.93,22578.0,463.9121,465.4158,463.0584,463.6501,22578.0
2022-09-08 11:30:00,478.23,478.51,476.06,477.5,12203.0,463.9412,464.2128,461.836,463.233,12203.0
2022-09-08 12:00:00,476.85,476.85,469.42,469.54,21004.0,462.6024,462.6024,455.3944,455.5108,21004.0
2022-09-08 12:30:00,470.13,472.96,469.3,472.56,9355.0,456.0832,458.8286,455.278,458.4406,9355.0
2022-09-08 13:00:00,471.59,475.07,470.73,474.82,5343.0,457.4996,460.8756,456.6653,460.6331,5343.0
2022-09-08 13:30:00,474.65,476.02,473.24,473.93,5361.0,460.4681,461.7972,459.1003,459.7697,5361.0
2022-09-08 14:00:00,473.84,475.37,473.2,474.53,5438.0,459.6823,461.1666,459.0615,460.3517,5438.0
2022-09-08 14:30:00,475.46,476.18,473.47,474.09,7571.0,461.2539,461.9524,459.3234,459.9249,7571.0
2022-09-08 15:00:00,474.83,478.53,473.9,477.76,39945.0,460.6428,464.2322,459.7405,463.4852,39945.0
2022-09-08 15:30:00,477.53,483.39,476.3,483.0,182170.0,463.2621,468.947,462.0688,468.5687,182170.0
2022-09-09 09:30:00,495.52,501.59,495.3,501.59,72898.0,480.7146,486.6032,480.5011,486.6032,72898.0
2022-09-09 10:00:00,501.57,503.18,498.93,501.0,59680.0,486.5838,488.1457,484.0227,486.0308,59680.0
2022-09-09 10:30:00,501.05,502.5,499.07,499.84,46138.0,486.0793,487.486,484.1585,484.9055,46138.0
2022-09-09 11:00:00,499.93,501.05,497.86,500.84,36865.0,484.9928,486.0793,482.9847,485.8756,36865.0
2022-09-09 11:30:00,501.03,501.35,499.36,500.0,35113.0,486.0599,486.3704,484.4398,485.0607,35113.0
2022-09-09 12:00:00,499.81,500.38,498.62,499.91,33423.0,484.8764,485.4294,483.7219,484.9734,33423.0
2022-09-09 12:30:00,500.0,502.0,499.85,501.42,20429.0,485.0607,487.001,484.9152,486.4383,20429.0
2022-09-09 13:00:00,501.19,502.02,500.32,500.35,26162.0,486.2152,487.0204,485.3712,485.4003,26162.0
2022-09-09 13:30:00,500.37,501.55,498.42,498.81,22212.0,485.4197,486.5644,483.5279,483.9063,22212.0
2022-09-09 14:00:00,498.64,500.08,497.06,499.77,31158.0,483.7414,485.1383,482.2086,484.8376,31158.0
2022-09-09 14:30:00,499.65,499.93,498.13,498.66,18634.0,484.7212,484.9928,483.2466,483.7608,18634.0
2022-09-09 15:00:00,499.08,501.07,498.9,500.7,19959.0,484.1682,486.0987,483.9936,485.7398,19959.0
2022-09-09 15:30:00,500.76,501.95,500.15,500.89,78578.0,485.798,486.9525,485.2062,485.9241,78578.0
2022-09-12 09:30:00,506.77,509.29,503.0,509.11,149532.0,491.6284,494.0731,487.9711,493.8985,149532.0
2022-09-12 10:00:00,509.1,511.0,508.21,510.42,60906.0,493.8888,495.7321,493.0254,495.1694,60906.0
2022-09-12 10:30:00,510.4,510.96,506.36,506.49,41117.0,495.15,495.6932,491.2307,491.3568,41117.0
2022-09-12 11:00:00,506.52,507.33,503.25,506.3,22923.0,491.3859,492.1717,488.2136,491.1725,22923.0
2022-09-12 11:30:00,506.16,506.66,500.61,501.37,61525.0,491.0367,491.5217,485.6525,486.3898,61525.0
2022-09-12 12:00:00,501.62,502.58,500.07,502.29,27198.0,486.6323,487.5636,485.1286,487.2823,27198.0
2022-09-12 12:30:00,502.4,503.46,501.36,503.2,29877.0,487.389,488.4173,486.3801,488.1651,29877.0
2022-09-12 13:00:00,503.31,503.35,501.67,502.29,12758.0,488.2718,488.3106,486.6808,487.2823,12758.0
2022-09-12 13:30:00,502.47,503.73,501.82,503.15,10815.0,487.4569,488.6793,486.8263,488.1166,10815.0
2022-09-12 14:00:00,503.31,503.44,500.5,500.68,27079.0,488.2718,488.3979,485.5458,485.7204,27079.0
2022-09-12 14:30:00,500.41,502.66,499.66,501.97,28973.0,485.4585,487.6412,484.7309,486.9719,28973.0
2022-09-12 15:00:00,502.36,504.06,501.62,502.38,35041.0,487.3502,488.9994,486.6323,487.3696,35041.0
2022-09-12 15:30:00,502.27,505.19,501.97,504.95,72590.0,487.2629,490.0956,486.9719,489.8628,72590.0
2022-09-13 09:30:00,484.0,488.42,482.11,484.91,78760.0,469.5388,473.8267,467.7052,470.4216,78760.0
2022-09-13 10:00:00,485.21,488.1,483.0,485.7,25002.0,470.7126,473.5163,468.5687,471.188,25002.0
2022-09-13 10:30:00,485.74,487.01,481.97,482.84,20391.0,471.2268,472.4588,467.5694,468.4134,20391.0
2022-09-13 11:00:00,482.4,483.3,478.87,479.68,23566.0,467.9866,468.8597,464.5621,465.3478,23566.0
2022-09-13 11:30:00,479.49,480.24,478.44,479.17,28387.0,465.1635,465.8911,464.1449,464.8531,28387.0
2022-09-13 12:00:00,479.28,480.71,478.44,478.88,7698.0,464.9598,466.3471,464.1449,464.5718,7698.0
2022-09-13 12:30:00,478.68,479.87,478.28,478.53,7645.0,464.3777,465.5322,463.9897,464.2322,7645.0
2022-09-13 13:00:00,478.15,480.62,477.59,480.62,13079.0,463.8636,466.2598,463.3203,466.2598,13079.0
2022-09-13 13:30:00,480.57,480.57,478.05,478.62,11798.0,466.2113,466.2113,463.7666,464.3195,11798.0
2022-09-13 14:00:00,478.62,479.41,477.52,477.96,12558.0,464.3195,465.0859,463.2524,463.6792,12558.0
2022-09-13 14:30:00,478.16,478.16,475.24,476.31,14473.0,463.8733,463.8733,461.0405,462.0785,14473.0
2022-09-13 15:00:00,476.48,476.83,472.99,473.0,24625.0,462.2435,462.583,458.8577,458.8674,24625.0
2022-09-13 15:30:00,473.08,473.08,468.61,470.93,127489.0,458.945,458.945,454.6086,456.8593,127489.0
2022-09-14 09:30:00,476.97,477.38,473.2,476.25,90295.0,462.7188,463.1166,459.0615,462.0203,90295.0
2022-09-14 10:00:00,476.2,476.34,471.1,471.15,22725.0,461.9718,462.1076,457.0242,457.0727,22725.0
2022-09-14 10:30:00,471.23,477.28,471.22,477.25,24326.0,457.1503,463.0196,457.1406,462.9905,24326.0
2022-09-14 11:00:00,477.49,480.75,476.68,478.65,23296.0,463.2233,466.3859,462.4375,464.3486,23296.0
2022-09-14 11:30:00,479.28,481.53,477.86,479.3,33202.0,464.9598,467.1426,463.5822,464.9792,33202.0
2022-09-14 12:00:00,479.42,479.42,477.22,478.42,8186.0,465.0956,465.0956,462.9614,464.1255,8186.0
2022-09-14 12:30:00,478.92,480.91,478.32,479.93,8873.0,464.6106,466.5411,464.0285,465.5904,8873.0
2022-09-14 13:00:00,480.07,480.63,478.15,478.59,7223.0,465.7262,466.2695,463.8636,464.2904,7223.0
2022-09-14 13:30:00,478.37,479.03,475.0,476.06,8107.0,464.077,464.7173,460.8077,461.836,8107.0
2022-09-14 14:00:00,475.42,475.74,474.01,474.84,5577.0,461.2151,461.5256,459.8473,460.6525,5577.0
2022-09-14 14:30:00,475.05,475.69,473.77,474.31,5616.0,460.8562,461.4771,459.6144,460.1383,5616.0
2022-09-14 15:00:00,474.01,475.19,471.73,472.88,10213.0,459.8473,460.992,457.6354,458.751,10213.0
2022-09-14 15:30:00,472.53,478.13,471.32,478.13,50836.0,458.4115,463.8442,457.2376,463.8442,50836.0
2022-09-15 09:30:00,472.54,478.36,471.14,476.75,61412.0,458.4212,464.0673,457.063,462.5054,61412.0
2022-09-15 10:00:00,477.05,477.67,471.65,471.68,23545.0,462.7964,463.3979,457.5578,457.5869,23545.0
2022-09-15 10:30:00,471.59,472.84,466.38,466.8,18595.0,457.4996,458.7122,452.4452,452.8527,18595.0
2022-09-15 11:00:00,466.35,467.16,463.22,466.67,41103.0,452.4161,453.2019,449.3797,452.7266,41103.0
2022-09-15 11:30:00,466.69,468.91,465.66,466.42,51488.0,452.746,454.8996,451.7467,452.484,51488.0
2022-09-15 12:00:00,466.95,467.68,465.52,466.88,22588.0,452.9982,453.7064,451.6109,452.9303,22588.0
2022-09-15 12:30:00,466.83,468.16,466.66,468.04,14889.0,452.8818,454.1721,452.7169,454.0556,14889.0
2022-09-15 13:00:00,468.18,471.79,468.18,471.17,13176.0,454.1915,457.6936,454.1915,457.0921,13176.0
2022-09-15 13:30:00,470.89,471.05,468.1,468.84,17893.0,456.8205,456.9757,454.1138,454.8317,17893.0
2022-09-15 14:00:00,468.91,468.91,465.89,466.5,16174.0,454.8996,454.8996,451.9699,452.5616,16174.0
2022-09-15 14:30:00,466.48,467.3,464.55,464.62,27353.0,452.5422,453.3377,450.6699,450.7378,27353.0
2022-09-15 15:00:00,464.67,465.11,462.9,463.72,50276.0,450.7863,451.2132,449.0692,449.8647,50276.0
2022-09-15 15:30:00,463.68,466.95,463.13,465.52,59835.0,449.8259,452.9982,449.2923,451.6109,59835.0
2022-09-16 09:30:00,462.34,463.72,459.91,461.38,99315.0,448.5259,449.8647,446.1685,447.5946,99315.0
2022-09-16 10:00:00,461.69,468.85,461.55,467.66,52132.0,447.8954,454.8414,447.7595,453.687,52132.0
2022-09-16 10:30:00,468.14,472.19,466.19,466.19,27057.0,454.1526,458.0816,452.2609,452.2609,27057.0
2022-09-16 11:00:00,466.28,466.52,464.0,464.58,16404.0,452.3482,452.5811,450.1363,450.699,16404.0
2022-09-16 11:30:00,464.34,466.28,462.93,465.16,33067.0,450.4662,452.3482,449.0983,451.2617,33067.0
2022-09-16 12:00:00,465.28,465.28,461.66,462.24,8666.0,451.3781,451.3781,447.8663,448.4289,8666.0
2022-09-16 12:30:00,462.33,464.38,462.05,464.38,6195.0,448.5162,450.505,448.2446,450.505,6195.0
2022-09-16 13:00:00,464.32,464.67,462.47,463.19,11873.0,450.4468,450.7863,448.6521,449.3505,11873.0
2022-09-16 13:30:00,463.01,464.28,461.26,462.4,18771.0,449.1759,450.408,447.4782,448.5842,18771.0
2022-09-16 14:00:00,462.56,465.82,462.55,465.28,13763.0,448.7394,451.902,448.7297,451.3781,13763.0
2022-09-16 14:30:00,464.4,467.01,464.17,466.74,11395.0,450.5244,453.0564,450.3013,452.7945,11395.0
2022-09-16 15:00:00,466.63,468.37,465.39,465.71,19905.0,452.6878,454.3758,451.4848,451.7953,19905.0
2022-09-16 15:30:00,465.61,467.97,464.67,467.67,81247.0,451.6982,453.9877,450.7863,453.6967,81247.0
2022-09-19 09:30:00,459.65,465.42,459.65,464.43,36679.0,445.9163,451.5139,445.9163,450.5535,36679.0
2022-09-19 10:00:00,464.41,467.79,463.2,467.79,19807.0,450.5341,453.8131,449.3602,453.8131,19807.0
2022-09-19 10:30:00,467.24,472.56,466.8,471.01,35877.0,453.2795,458.4406,452.8527,456.9369,35877.0
2022-09-19 11:00:00,471.21,471.68,467.55,467.55,24724.0,457.1309,457.5869,453.5803,453.5803,24724.0
2022-09-19 11:30:00,467.65,468.2,466.1,466.75,23586.0,453.6773,454.2109,452.1736,452.8042,23586.0
2022-09-19 12:00:00,466.96,468.12,465.59,466.26,12036.0,453.0079,454.1332,451.6788,452.3288,12036.0
2022-09-19 12:30:00,466.25,468.9,466.07,468.58,11863.0,452.3191,454.8899,452.1445,454.5795,11863.0
2022-09-19 13:00:00,468.31,468.62,467.15,468.62,4823.0,454.3176,454.6183,453.1922,454.6183,4823.0
2022-09-19 13:30:00,468.9,468.96,467.56,468.33,13068.0,454.8899,454.9481,453.59,454.337,13068.0
2022-09-19 14:00:00,468.4,469.43,468.07,468.8,11769.0,454.4049,455.4041,454.0847,454.7929,11769.0
2022-09-19 14:30:00,468.94,470.14,468.38,469.69,15696.0,454.9287,456.0929,454.3855,455.6563,15696.0
2022-09-19 15:00:00,469.7,472.99,469.69,472.15,13140.0,455.666,458.8577,455.6563,458.0428,13140.0
2022-09-19 15:30:00,472.07,472.32,469.71,471.11,59439.0,457.9652,458.2078,455.6757,457.0339,59439.0
2022-09-20 09:30:00,458.95,462.43,457.46,461.48,149373.0,445.2372,448.6133,443.7918,447.6916,149373.0
2022-09-20 10:00:00,461.27,464.37,461.07,463.94,73728.0,447.4879,450.4953,447.2939,450.0781,73728.0
2022-09-20 10:30:00,463.68,464.92,461.8,464.25,39903.0,449.8259,451.0289,448.0021,450.3789,39903.0
2022-09-20 11:00:00,464.27,465.69,462.77,463.95,34098.0,450.3983,451.7759,448.9431,450.0878,34098.0
2022-09-20 11:30:00,464.02,466.35,463.32,466.14,21646.0,450.1557,452.4161,449.4767,452.2124,21646.0
2022-09-20 12:00:00,465.88,466.53,462.5,462.5,17161.0,451.9602,452.5908,448.6812,448.6812,17161.0
2022-09-20 12:30:00,462.52,462.91,461.69,462.5,16879.0,448.7006,449.0789,447.8954,448.6812,16879.0
2022-09-20 13:00:00,462.55,462.77,459.62,459.87,25747.0,448.7297,448.9431,445.8872,446.1297,25747.0
2022-09-20 13:30:00,459.56,459.89,457.36,457.45,13561.0,445.829,446.1491,443.6947,443.7821,13561.0
2022-09-20 14:00:00,457.46,460.15,457.45,459.7,13194.0,443.7918,446.4014,443.7821,445.9648,13194.0
2022-09-20 14:30:00,459.63,461.89,459.24,460.86,24004.0,445.8969,448.0894,445.5186,447.0902,24004.0
2022-09-20 15:00:00,461.02,462.99,460.94,462.48,29993.0,447.2454,449.1565,447.1678,448.6618,29993.0
2022-09-20 15:30:00,462.45,463.87,460.69,461.95,50938.0,448.6327,450.0102,446.9252,448.1476,50938.0
2022-09-21 09:30:00,461.55,464.68,460.29,463.1,45236.0,447.7595,450.796,446.5372,449.2632,45236.0
2022-09-21 10:00:00,462.96,467.24,462.96,467.2,29960.0,449.1274,453.2795,449.1274,453.2407,29960.0
2022-09-21 10:30:00,467.4,468.59,465.68,465.68,26328.0,453.4348,454.5892,451.7661,451.7661,26328.0
2022-09-21 11:00:00,466.09,466.91,464.98,466.87,9993.0,452.1639,452.9594,451.0871,452.9206,9993.0
2022-09-21 11:30:00,466.83,467.0,463.93,464.37,28894.0,452.8818,453.0467,450.0684,450.4953,28894.0
2022-09-21 12:00:00,464.16,464.72,463.3,463.81,14914.0,450.2916,450.8348,449.4573,449.952,14914.0
2022-09-21 12:30:00,463.82,464.88,462.77,462.93,11816.0,449.9617,450.9901,448.9431,449.0983,11816.0
2022-09-21 13:00:00,462.82,463.61,462.38,463.61,8202.0,448.9916,449.758,448.5647,449.758,8202.0
2022-09-21 13:30:00,463.55,466.91,463.42,465.98,8724.0,449.6998,452.9594,449.5737,452.0572,8724.0
2022-09-21 14:00:00,465.58,465.89,456.02,460.04,40639.0,451.6691,451.9699,442.3948,446.2947,40639.0
2022-09-21 14:30:00,459.51,476.17,458.6,473.14,45457.0,445.7805,461.9427,444.8977,459.0033,45457.0
2022-09-21 15:00:00,472.57,472.73,461.85,462.1,33097.0,458.4503,458.6055,448.0506,448.2931,33097.0
2022-09-21 15:30:00,461.12,462.64,454.86,454.87,71246.0,447.3424,448.817,441.2694,441.2791,71246.0
2022-09-22 09:30:00,450.49,452.19,444.78,446.85,74107.0,437.03,438.6792,431.4906,433.4988,74107.0
2022-09-22 10:00:00,446.73,447.75,442.97,444.99,29511.0,433.3823,434.3719,429.7347,431.6943,29511.0
2022-09-22 10:30:00,445.6,446.33,441.15,441.52,29193.0,432.2861,432.9943,427.9691,428.328,29193.0
2022-09-22 11:00:00,441.61,441.9,439.1,439.72,25966.0,428.4153,428.6967,425.9803,426.5818,25966.0
2022-09-22 11:30:00,439.8,440.96,439.19,440.25,37272.0,426.6594,427.7847,426.0676,427.096,37272.0
2022-09-22 12:00:00,440.61,442.5,440.21,441.28,13930.0,427.4452,429.2787,427.0572,428.0952,13930.0
2022-09-22 12:30:00,441.02,443.25,440.65,442.23,13106.0,427.843,430.0063,427.484,429.0168,13106.0
2022-09-22 13:00:00,441.99,442.66,439.84,441.45,8910.0,428.784,429.434,426.6982,428.2601,8910.0
2022-09-22 13:30:00,441.54,442.6,440.94,441.88,10317.0,428.3474,429.3757,427.7653,428.6773,10317.0
2022-09-22 14:00:00,442.14,442.38,439.71,440.43,16436.0,428.9295,429.1623,426.5721,427.2706,16436.0
2022-09-22 14:30:00,440.24,441.48,439.39,440.81,47068.0,427.0863,428.2892,426.2617,427.6392,47068.0
2022-09-22 15:00:00,441.21,444.23,441.0,443.56,19762.0,428.0273,430.957,427.8236,430.3071,19762.0
2022-09-22 15:30:00,443.74,446.11,440.79,441.06,70928.0,430.4817,432.7809,427.6198,427.8818,70928.0
2022-09-23 09:30:00,433.6,436.94,427.8,428.08,80451.0,420.6447,423.8849,415.0179,415.2896,80451.0
2022-09-23 10:00:00,428.1,431.75,427.43,431.55,69967.0,415.309,418.8499,414.659,418.6559,69967.0
2022-09-23 10:30:00,431.82,433.75,428.5,431.48,48480.0,418.9178,420.7902,415.697,418.588,48480.0
2022-09-23 11:00:00,431.55,432.76,429.45,430.35,54889.0,418.6559,419.8298,416.6186,417.4918,54889.0
2022-09-23 11:30:00,430.85,430.95,427.85,428.76,35886.0,417.9768,418.0738,415.0665,415.9493,35886.0
2022-09-23 12:00:00,428.96,429.63,427.77,427.77,14220.0,416.1433,416.7933,414.9888,414.9888,14220.0
2022-09-23 12:30:00,427.76,430.63,427.35,430.61,18189.0,414.9791,417.7634,414.5814,417.744,18189.0
2022-09-23 13:00:00,430.16,432.09,429.36,429.48,27252.0,417.3074,419.1798,416.5313,416.6478,27252.0
2022-09-23 13:30:00,429.4,430.96,428.96,430.62,17695.0,416.5701,418.0835,416.1433,417.7537,17695.0
2022-09-23 14:00:00,430.41,430.99,427.81,429.88,25403.0,417.55,418.1126,415.0277,417.0358,25403.0
2022-09-23 14:30:00,429.82,430.39,428.66,429.41,30053.0,416.9776,417.5306,415.8523,416.5798,30053.0
2022-09-23 15:00:00,429.33,433.7,429.32,432.94,45661.0,416.5022,420.7417,416.4925,420.0044,45661.0
2022-09-23 15:30:00,433.27,436.93,432.53,436.15,183507.0,420.3245,423.8752,419.6066,423.1185,183507.0
2022-09-26 09:30:00,434.09,440.05,434.09,439.77,87642.0,421.12,426.9019,421.12,426.6303,87642.0
2022-09-26 10:00:00,439.94,440.77,436.79,438.39,68279.0,426.7952,427.6004,423.7393,425.2915,68279.0
2022-09-26 10:30:00,438.27,438.27,433.36,433.82,50114.0,425.1751,425.1751,420.4118,420.8581,50114.0
2022-09-26 11:00:00,433.5,434.6,429.75,429.82,29193.0,420.5476,421.6148,416.9097,416.9776,29193.0
2022-09-26 11:30:00,430.19,432.3,429.51,432.06,29220.0,417.3365,419.3835,416.6769,419.1507,29220.0
2022-09-26 12:00:00,432.08,433.44,429.7,429.97,15067.0,419.1701,420.4894,416.8612,417.1231,15067.0
2022-09-26 12:30:00,430.2,433.14,429.23,432.78,28022.0,417.3462,420.1984,416.4052,419.8492,28022.0
2022-09-26 13:00:00,432.23,432.48,430.17,431.11,13897.0,419.3156,419.5581,417.3171,418.2291,13897.0
2022-09-26 13:30:00,431.29,432.08,429.59,429.59,17268.0,418.4037,419.1701,416.7545,416.7545,17268.0
2022-09-26 14:00:00,429.49,432.6,429.12,431.34,40885.0,416.6575,419.6745,416.2985,418.4522,40885.0
2022-09-26 14:30:00,431.12,435.46,430.74,434.7,36779.0,418.2388,422.4491,417.8701,421.7118,36779.0
2022-09-26 15:00:00,435.27,435.81,432.76,433.15,20306.0,422.2648,422.7886,419.8298,420.2081,20306.0
2022-09-26 15:30:00,432.77,434.7,430.66,430.66,117437.0,419.8395,421.7118,417.7925,417.7925,117437.0
2022-09-27 09:30:00,439.17,442.51,438.0,438.45,68437.0,426.0482,429.2884,424.9132,425.3497,68437.0
2022-09-27 10:00:00,438.51,438.83,433.81,436.38,27251.0,425.408,425.7184,420.8484,423.3416,27251.0
2022-09-27 10:30:00,437.01,439.84,435.67,437.97,24659.0,423.9528,426.6982,422.6528,424.8841,24659.0
2022-09-27 11:00:00,438.15,439.16,432.06,432.5,39374.0,425.0587,426.0385,419.1507,419.5775,39374.0
2022-09-27 11:30:00,432.43,433.59,431.18,431.18,49543.0,419.5096,420.635,418.297,418.297,49543.0
2022-09-27 12:00:00,431.06,431.07,426.69,428.0,13088.0,418.1805,418.1902,413.9411,415.212,13088.0
2022-09-27 12:30:00,427.95,428.99,426.84,428.79,11312.0,415.1635,416.1724,414.0866,415.9784,11312.0
2022-09-27 13:00:00,428.4,429.16,426.5,429.14,16540.0,415.6,416.3373,413.7568,416.3179,16540.0
2022-09-27 13:30:00,428.58,429.96,427.86,429.33,12097.0,415.7746,417.1134,415.0762,416.5022,12097.0
2022-09-27 14:00:00,429.25,431.34,429.15,430.6,12335.0,416.4246,418.4522,416.3276,417.7343,12335.0
2022-09-27 14:30:00,430.37,433.8,429.65,433.52,20918.0,417.5112,420.8387,416.8127,420.567,20918.0
2022-09-27 15:00:00,433.41,433.9,431.29,431.41,20786.0,420.4603,420.9357,418.4037,418.5201,20786.0
2022-09-27 15:30:00,431.74,434.36,430.26,433.25,55863.0,418.8402,421.3819,417.4044,420.3051,55863.0
2022-09-28 09:30:00,426.13,432.24,423.17,430.25,88881.0,413.3978,419.3253,410.5263,417.3947,88881.0
2022-09-28 10:00:00,430.35,433.29,427.8,432.66,64572.0,417.4918,420.3439,415.0179,419.7327,64572.0
2022-09-28 10:30:00,432.93,433.26,430.65,432.45,38687.0,419.9947,420.3148,417.7828,419.529,38687.0
2022-09-28 11:00:00,431.9,434.87,431.84,433.18,30860.0,418.9954,421.8767,418.9372,420.2372,30860.0
2022-09-28 11:30:00,433.83,437.97,433.2,437.96,30968.0,420.8678,424.8841,420.2566,424.8744,30968.0
2022-09-28 12:00:00,437.92,440.59,437.92,438.2,33762.0,424.8356,427.4258,424.8356,425.1072,33762.0
2022-09-28 12:30:00,438.51,439.54,437.72,438.82,8302.0,425.408,426.4072,424.6416,425.7087,8302.0
2022-09-28 13:00:00,439.13,441.61,438.56,440.16,14255.0,426.0094,428.4153,425.4565,427.0087,14255.0
2022-09-28 13:30:00,439.93,441.29,438.98,439.92,16096.0,426.7855,428.1049,425.8639,426.7758,16096.0
2022-09-28 14:00:00,439.91,439.94,438.81,439.75,6592.0,426.7661,426.7952,425.699,426.6109,6592.0
2022-09-28 14:30:00,439.87,441.05,439.59,440.1,13998.0,426.7273,427.8721,426.4557,426.9504,13998.0
2022-09-28 15:00:00,440.26,442.81,440.24,442.52,21886.0,427.1057,429.5795,427.0863,429.2981,21886.0
2022-09-28 15:30:00,442.66,443.42,440.9,441.08,60613.0,429.434,430.1712,427.7265,427.9012,60613.0
2022-09-29 09:30:00,425.78,428.58,422.42,423.04,95130.0,413.0583,415.7746,409.7987,410.4002,95130.0
2022-09-29 10:00:00,422.96,423.63,420.36,421.75,67864.0,410.3226,410.9725,407.8002,409.1487,67864.0
2022-09-29 10:30:00,421.69,421.93,419.23,420.71,60484.0,409.0905,409.3233,406.704,408.1398,60484.0
2022-09-29 11:00:00,420.74,424.59,420.65,421.63,37189.0,408.1689,411.9039,408.0816,409.0323,37189.0
2022-09-29 11:30:00,421.58,426.87,421.4,425.14,40501.0,408.9838,414.1157,408.8092,412.4374,40501.0
2022-09-29 12:00:00,424.91,425.72,423.25,424.74,23750.0,412.2143,413.0001,410.6039,412.0494,23750.0
2022-09-29 12:30:00,424.73,426.43,424.43,424.78,12831.0,412.0397,413.6889,411.7486,412.0882,12831.0
2022-09-29 13:00:00,424.53,425.48,424.23,424.58,9334.0,411.8457,412.7673,411.5546,411.8942,9334.0
2022-09-29 13:30:00,423.89,425.65,421.95,422.05,29513.0,411.2248,412.9322,409.3427,409.4398,29513.0
2022-09-29 14:00:00,422.14,423.53,421.1,423.01,13573.0,409.5271,410.8755,408.5181,410.3711,13573.0
2022-09-29 14:30:00,422.79,424.62,422.47,422.95,13023.0,410.1576,411.933,409.8472,410.3129,13023.0
2022-09-29 15:00:00,423.16,425.93,422.9,425.9,23068.0,410.5166,413.2038,410.2644,413.1747,23068.0
2022-09-29 15:30:00,425.8,428.71,425.8,427.78,82292.0,413.0777,415.9008,413.0777,414.9985,82292.0
2022-09-30 09:30:00,414.0,419.91,413.95,418.87,107194.0,401.6303,407.3637,401.5818,406.3548,107194.0
2022-09-30 10:00:00,419.29,420.09,415.87,419.98,61896.0,406.7622,407.5383,403.4444,407.4316,61896.0
2022-09-30 10:30:00,419.86,424.79,419.56,424.79,34589.0,407.3152,412.0979,407.0241,412.0979,34589.0
2022-09-30 11:00:00,424.95,428.05,423.82,426.44,55354.0,412.2531,415.2605,411.1569,413.6986,55354.0
2022-09-30 11:30:00,425.8,426.82,422.34,423.01,60261.0,413.0777,414.0672,409.7211,410.3711,60261.0
2022-09-30 12:00:00,422.6,422.6,420.0,421.3,16302.0,409.9733,409.9733,407.451,408.7122,16302.0
2022-09-30 12:30:00,421.47,423.25,421.38,421.7,11603.0,408.8771,410.6039,408.7898,409.1002,11603.0
2022-09-30 13:00:00,421.66,422.59,420.46,422.0,8381.0,409.0614,409.9636,407.8973,409.3912,8381.0
2022-09-30 13:30:00,422.0,422.19,418.32,418.58,10186.0,409.3912,409.5756,405.8212,406.0734,10186.0
2022-09-30 14:00:00,418.56,420.09,418.2,419.68,14605.0,406.054,407.5383,405.7048,407.1406,14605.0
2022-09-30 14:30:00,419.91,420.36,417.22,417.73,14644.0,407.3637,407.8002,404.7541,405.2488,14644.0
2022-09-30 15:00:00,417.73,419.59,416.53,417.96,22193.0,405.2488,407.0533,404.0847,405.472,22193.0
2022-09-30 15:30:00,417.92,418.72,415.17,415.3,120733.0,405.4331,406.2092,402.7653,402.8914,120733.0
2022-10-03 09:30:00,423.99,428.25,421.02,427.15,63844.0,411.3218,415.4545,408.4405,414.3874,63844.0
2022-10-03 10:00:00,427.49,434.21,427.27,434.21,50712.0,414.7172,421.2364,414.5038,421.2364,50712.0
2022-10-03 10:30:00,434.55,434.63,431.15,431.66,55121.0,421.5663,421.6439,418.2679,418.7626,55121.0
2022-10-03 11:00:00,431.67,433.83,431.09,433.46,64667.0,418.7723,420.8678,418.2096,420.5088,64667.0
2022-10-03 11:30:00,433.98,434.0,431.04,431.5,81295.0,421.0133,421.0327,418.1611,418.6074,81295.0
2022-10-03 12:00:00,431.92,434.0,431.5,431.7,39795.0,419.0148,421.0327,418.6074,418.8014,39795.0
2022-10-03 12:30:00,431.91,432.27,430.71,431.7,13284.0,419.0051,419.3544,417.841,418.8014,13284.0
2022-10-03 13:00:00,431.6,433.24,431.57,432.92,13502.0,418.7044,420.2954,418.6753,419.985,13502.0
2022-10-03 13:30:00,433.17,434.16,432.47,432.73,25039.0,420.2275,421.1879,419.5484,419.8006,25039.0
2022-10-03 14:00:00,432.77,435.51,432.17,435.4,85835.0,419.8395,422.4976,419.2574,422.3909,85835.0
2022-10-03 14:30:00,435.07,435.28,433.89,434.33,51847.0,422.0707,422.2745,420.926,421.3528,51847.0
2022-10-03 15:00:00,434.23,434.6,432.36,433.14,59280.0,421.2558,421.6148,419.4417,420.1984,59280.0
2022-10-03 15:30:00,433.3,433.54,431.03,431.51,112098.0,420.3536,420.5864,418.1514,418.6171,112098.0
2022-10-04 09:30:00,460.99,461.56,455.78,459.23,141452.0,447.2163,447.7692,442.1619,445.5089,141452.0
2022-10-04 10:00:00,459.74,463.93,459.72,461.83,104689.0,446.0036,450.0684,445.9842,448.0312,104689.0
2022-10-04 10:30:00,461.73,463.57,460.64,463.35,106398.0,447.9342,449.7192,446.8767,449.5058,106398.0
2022-10-04 11:00:00,463.53,466.68,461.86,466.17,127009.0,449.6804,452.7363,448.0603,452.2415,127009.0
2022-10-04 11:30:00,466.0,467.77,464.59,465.89,175245.0,452.0766,453.7937,450.7087,451.9699,175245.0
2022-10-04 12:00:00,465.73,466.1,462.31,464.3,48260.0,451.8147,452.1736,448.4968,450.4274,48260.0
2022-10-04 12:30:00,463.93,464.86,460.91,461.32,44180.0,450.0684,450.9706,447.1387,447.5364,44180.0
2022-10-04 13:00:00,461.86,462.19,458.44,459.9,20021.0,448.0603,448.3804,444.7425,446.1588,20021.0
2022-10-04 13:30:00,460.08,462.54,459.24,461.64,27375.0,446.3335,448.72,445.5186,447.8469,27375.0
2022-10-04 14:00:00,461.32,462.16,460.6,460.65,14737.0,447.5364,448.3513,446.8379,446.8864,14737.0
2022-10-04 14:30:00,460.38,463.34,460.38,462.45,27827.0,446.6245,449.4961,446.6245,448.6327,27827.0
2022-10-04 15:00:00,462.22,464.0,460.37,461.63,56874.0,448.4095,450.1363,446.6148,447.8372,56874.0
2022-10-04 15:30:00,461.48,465.5,460.99,465.5,182225.0,447.6916,451.5915,447.2163,451.5915,182225.0
2022-10-05 09:30:00,456.93,462.73,456.29,459.62,82979.0,443.2776,448.9043,442.6567,445.8872,82979.0
2022-10-05 10:00:00,459.37,459.51,453.96,454.03,84017.0,445.6447,445.7805,440.3963,440.4642,84017.0
2022-10-05 10:30:00,453.8,457.23,453.04,455.37,49987.0,440.2411,443.5686,439.5038,441.7642,49987.0
2022-10-05 11:00:00,454.98,460.11,454.96,459.0,42220.0,441.3859,446.3626,441.3664,445.2857,42220.0
2022-10-05 11:30:00,459.41,463.57,459.1,463.57,66438.0,445.6835,449.7192,445.3828,449.7192,66438.0
2022-10-05 12:00:00,463.56,468.42,462.21,466.54,39580.0,449.7095,454.4243,448.3998,452.6005,39580.0
2022-10-05 12:30:00,466.53,469.44,465.26,468.38,21991.0,452.5908,455.4138,451.3587,454.3855,21991.0
2022-10-05 13:00:00,468.75,470.63,468.14,469.21,51905.0,454.7444,456.5683,454.1526,455.1907,51905.0
2022-10-05 13:30:00,469.19,469.34,467.62,467.62,29039.0,455.1713,455.3168,453.6482,453.6482,29039.0
2022-10-05 14:00:00,467.58,469.6,467.37,468.9,23863.0,453.6094,455.569,453.4057,454.8899,23863.0
2022-10-05 14:30:00,468.66,471.51,468.38,471.51,22146.0,454.6571,457.422,454.3855,457.422,22146.0
2022-10-05 15:00:00,471.84,474.76,471.72,472.2,37810.0,457.7421,460.5749,457.6257,458.0913,37810.0
2022-10-05 15:30:00,472.13,473.2,468.53,468.95,94293.0,458.0234,459.0615,454.531,454.9384,94293.0
2022-10-06 09:30:00,465.29,474.18,465.29,469.63,91409.0,451.3878,460.0122,451.3878,455.5981,91409.0
2022-10-06 10:00:00,469.81,470.1,462.69,462.69,56461.0,455.7728,456.0541,448.8655,448.8655,56461.0
2022-10-06 10:30:00,462.61,468.55,462.0,468.55,37283.0,448.7879,454.5504,448.1961,454.5504,37283.0
2022-10-06 11:00:00,469.04,470.55,467.1,470.1,49111.0,455.0258,456.4906,453.1437,456.0541,49111.0
2022-10-06 11:30:00,469.8,470.83,466.98,467.08,27320.0,455.763,456.7623,453.0273,453.1243,27320.0
2022-10-06 12:00:00,466.94,468.48,466.12,468.48,12207.0,452.9885,454.4825,452.193,454.4825,12207.0
2022-10-06 12:30:00,468.02,469.88,467.46,469.21,5502.0,454.0362,455.8407,453.493,455.1907,5502.0
2022-10-06 13:00:00,469.2,469.79,467.96,469.41,5446.0,455.181,455.7533,453.978,455.3847,5446.0
2022-10-06 13:30:00,469.12,470.13,468.09,469.59,7960.0,455.1034,456.0832,454.1041,455.5593,7960.0
2022-10-06 14:00:00,469.24,469.24,466.66,466.95,6251.0,455.2198,455.2198,452.7169,452.9982,6251.0
2022-10-06 14:30:00,466.82,467.45,463.92,464.92,14128.0,452.8721,453.4833,450.0587,451.0289,14128.0
2022-10-06 15:00:00,464.97,465.09,462.64,464.04,46557.0,451.0774,451.1938,448.817,450.1752,46557.0
2022-10-06 15:30:00,464.1,464.1,461.49,462.02,80679.0,450.2334,450.2334,447.7013,448.2155,80679.0
2022-10-07 09:30:00,446.5,448.72,440.0,440.63,124726.0,433.1592,435.3129,426.8534,427.4646,124726.0
2022-10-07 10:00:00,440.7,444.87,439.55,441.76,43873.0,427.5325,431.5779,426.4169,428.5608,43873.0
2022-10-07 10:30:00,441.78,442.61,439.29,440.41,51221.0,428.5802,429.3854,426.1646,427.2512,51221.0
2022-10-07 11:00:00,440.12,441.46,435.79,437.88,63154.0,426.9698,428.2698,422.7692,424.7968,63154.0
2022-10-07 11:30:00,438.0,439.53,436.37,439.19,43462.0,424.9132,426.3975,423.3319,426.0676,43462.0
2022-10-07 12:00:00,439.18,440.15,437.18,437.71,30743.0,426.0579,426.9989,424.1177,424.6319,30743.0
2022-10-07 12:30:00,437.39,437.76,436.0,437.76,8547.0,424.3214,424.6804,422.9729,424.6804,8547.0
2022-10-07 13:00:00,437.45,438.89,436.33,437.58,8895.0,424.3796,425.7766,423.2931,424.5057,8895.0
2022-10-07 13:30:00,437.4,438.78,436.85,436.98,13753.0,424.3311,425.6699,423.7975,423.9237,13753.0
2022-10-07 14:00:00,436.98,437.43,435.36,435.73,10164.0,423.9237,424.3602,422.3521,422.711,10164.0
2022-10-07 14:30:00,435.62,436.4,435.07,436.2,17252.0,422.6043,423.361,422.0707,423.167,17252.0
2022-10-07 15:00:00,436.36,437.32,434.8,434.95,27816.0,423.3222,424.2535,421.8088,421.9543,27816.0
2022-10-07 15:30:00,434.85,435.43,432.73,434.26,101807.0,421.8573,422.42,419.8006,421.2849,101807.0
2022-10-10 09:30:00,433.65,434.07,421.8,422.2,90768.0,420.6932,421.1006,409.1972,409.5853,90768.0
2022-10-10 10:00:00,422.11,424.28,420.57,423.33,59810.0,409.498,411.6031,408.004,410.6815,59810.0
2022-10-10 10:30:00,423.45,424.82,416.36,418.05,69204.0,410.7979,412.127,403.9198,405.5593,69204.0
2022-10-10 11:00:00,418.01,420.6,416.88,419.11,28144.0,405.5205,408.0331,404.4242,406.5876,28144.0
2022-10-10 11:30:00,419.25,423.35,417.81,422.02,23929.0,406.7234,410.7009,405.3264,409.4106,23929.0
2022-10-10 12:00:00,421.49,421.72,417.72,417.92,10941.0,408.8965,409.1196,405.2391,405.4331,10941.0
2022-10-10 12:30:00,418.5,419.97,418.08,418.91,73395.0,405.9958,407.4219,405.5884,406.3936,73395.0
2022-10-10 13:00:00,418.89,420.27,417.75,419.38,41050.0,406.3742,407.7129,405.2682,406.8495,41050.0
2022-10-10 13:30:00,419.46,423.87,419.46,423.0,111466.0,406.9271,411.2054,406.9271,410.3614,111466.0
2022-10-10 14:00:00,422.99,422.99,420.12,421.29,27148.0,410.3517,410.3517,407.5674,408.7025,27148.0
2022-10-10 14:30:00,420.97,424.04,420.83,423.46,53788.0,408.392,411.3703,408.2562,410.8076,53788.0
2022-10-10 15:00:00,423.44,427.27,422.89,424.65,33958.0,410.7882,414.5038,410.2547,411.9621,33958.0
2022-10-10 15:30:00,424.31,426.7,421.75,421.76,100238.0,411.6322,413.9508,409.1487,409.1584,100238.0
2022-10-11 09:30:00,412.53,412.65,407.0,407.0,110469.0,400.2042,400.3206,394.8394,394.8394,110469.0
2022-10-11 10:00:00,407.0,407.0,403.02,404.26,85074.0,394.8394,394.8394,390.9783,392.1813,85074.0
2022-10-11 10:30:00,404.11,409.05,403.65,403.81,138937.0,392.0358,396.8282,391.5895,391.7447,138937.0
2022-10-11 11:00:00,403.8,407.54,402.2,403.35,82943.0,391.735,395.3633,390.1828,391.2985,82943.0
2022-10-11 11:30:00,403.46,407.15,403.34,404.3,115854.0,391.4052,394.9849,391.2888,392.2201,115854.0
2022-10-11 12:00:00,404.15,405.76,399.43,403.92,108702.0,392.0746,393.6365,387.4956,391.8514,108702.0
2022-10-11 12:30:00,404.28,408.99,403.54,406.14,64130.0,392.2007,396.77,391.4828,394.0051,64130.0
2022-10-11 13:00:00,405.94,406.55,403.77,404.39,38531.0,393.8111,394.4029,391.7059,392.3074,38531.0
2022-10-11 13:30:00,404.42,405.82,403.67,405.42,33452.0,392.3365,393.6947,391.6089,393.3066,33452.0
2022-10-11 14:00:00,405.17,405.71,402.57,403.59,57568.0,393.0641,393.588,390.5418,391.5313,57568.0
2022-10-11 14:30:00,403.76,404.03,397.0,397.58,46404.0,391.6962,391.9582,385.1382,385.7009,46404.0
2022-10-11 15:00:00,397.4,397.93,394.01,396.21,87063.0,385.5263,386.0404,382.2375,384.3718,87063.0
2022-10-11 15:30:00,396.06,399.75,394.73,399.74,132762.0,384.2263,387.806,382.936,387.7963,132762.0
2022-10-12 09:30:00,403.91,404.93,399.49,403.03,156439.0,391.8417,392.8313,387.5538,390.988,156439.0
2022-10-12 10:00:00,403.19,404.3,397.66,400.12,101931.0,391.1433,392.2201,385.7785,388.165,101931.0
2022-10-12 10:30:00,400.05,402.0,398.58,400.97,34876.0,388.0971,389.9888,386.671,388.9896,34876.0
2022-10-12 11:00:00,400.84,403.49,400.65,402.31,65180.0,388.8635,391.4343,388.6792,390.2896,65180.0
2022-10-12 11:30:00,402.3,403.89,401.01,403.16,51189.0,390.2799,391.8223,389.0284,391.1142,51189.0
2022-10-12 12:00:00,403.07,403.56,400.3,400.41,22457.0,391.0268,391.5022,388.3396,388.4463,22457.0
2022-10-12 12:30:00,400.64,401.92,399.58,401.37,20032.0,388.6695,389.9112,387.6411,389.3776,20032.0
2022-10-12 13:00:00,401.38,402.04,400.06,402.03,18506.0,389.3873,390.0276,388.1068,390.0179,18506.0
2022-10-12 13:30:00,401.9,401.96,399.14,399.72,36249.0,389.8918,389.95,387.2143,387.7769,36249.0
2022-10-12 14:00:00,399.88,401.38,398.66,400.99,49049.0,387.9322,389.3873,386.7486,389.009,49049.0
2022-10-12 14:30:00,401.0,401.0,398.03,398.4,54927.0,389.0187,389.0187,386.1374,386.4964,54927.0
2022-10-12 15:00:00,398.27,399.9,397.51,399.18,24436.0,386.3703,387.9516,385.633,387.2531,24436.0
2022-10-12 15:30:00,399.18,400.14,398.06,398.35,86906.0,387.2531,388.1844,386.1665,386.4479,86906.0
2022-10-13 09:30:00,364.95,375.39,363.15,373.91,396889.0,354.0458,364.1739,352.2996,362.7381,396889.0
2022-10-13 10:00:00,373.85,384.55,373.54,379.64,288978.0,362.6799,373.0602,362.3792,368.2969,288978.0
2022-10-13 10:30:00,378.81,390.51,378.81,388.89,201998.0,367.4917,378.8421,367.4917,377.2705,201998.0
2022-10-13 11:00:00,387.88,405.28,387.31,400.79,230692.0,376.2907,393.1708,375.7377,388.815,230692.0
2022-10-13 11:30:00,400.18,410.73,399.68,404.37,112068.0,388.2232,398.458,387.7381,392.288,112068.0
2022-10-13 12:00:00,404.56,406.04,399.7,399.74,57923.0,392.4723,393.9081,387.7575,387.7963,57923.0
2022-10-13 12:30:00,399.93,403.51,399.02,402.62,35019.0,387.9807,391.4537,387.0979,390.5903,35019.0
2022-10-13 13:00:00,402.48,407.22,402.03,405.56,35502.0,390.4545,395.0529,390.0179,393.4424,35502.0
2022-10-13 13:30:00,406.11,408.77,404.97,405.75,36220.0,393.976,396.5565,392.8701,393.6268,36220.0
2022-10-13 14:00:00,405.39,406.17,402.97,402.99,49189.0,393.2775,394.0342,390.9298,390.9492,49189.0
2022-10-13 14:30:00,403.29,407.44,403.29,406.8,28668.0,391.2403,395.2663,391.2403,394.6454,28668.0
2022-10-13 15:00:00,406.87,408.36,405.01,406.76,54753.0,394.7133,396.1588,392.9089,394.6066,54753.0
2022-10-13 15:30:00,406.89,408.0,404.4,405.08,122935.0,394.7327,395.8095,392.3171,392.9768,122935.0
2022-10-14 09:30:00,404.35,405.62,394.51,394.51,117412.0,392.2686,393.5007,382.7226,382.7226,117412.0
2022-10-14 10:00:00,394.1,394.22,386.66,389.39,145347.0,382.3249,382.4413,375.1072,377.7556,145347.0
2022-10-14 10:30:00,389.01,391.2,386.54,390.53,87647.0,377.3869,379.5115,374.9907,378.8615,87647.0
2022-10-14 11:00:00,390.24,392.02,387.11,388.98,79486.0,378.5802,380.307,375.5437,377.3578,79486.0
2022-10-14 11:30:00,389.09,389.09,385.0,385.7,48835.0,377.4645,377.4645,373.4968,374.1758,48835.0
2022-10-14 12:00:00,385.64,387.46,383.86,386.2,36324.0,374.1176,375.8833,372.3908,374.6609,36324.0
2022-10-14 12:30:00,387.0,387.76,385.27,385.36,11733.0,375.437,376.1743,373.7587,373.846,11733.0
2022-10-14 13:00:00,385.35,386.41,384.1,385.09,23178.0,373.8363,374.8646,372.6236,373.5841,23178.0
2022-10-14 13:30:00,385.04,385.57,384.01,385.02,33614.0,373.5356,374.0497,372.5363,373.5162,33614.0
2022-10-14 14:00:00,384.76,384.77,381.8,382.9,51503.0,373.2639,373.2736,370.3924,371.4595,51503.0
2022-10-14 14:30:00,382.44,384.59,382.32,384.59,26169.0,371.0132,373.099,370.8968,373.099,26169.0
2022-10-14 15:00:00,384.7,385.43,382.16,383.18,46398.0,373.2057,373.9139,370.7416,371.7311,46398.0
2022-10-14 15:30:00,382.84,382.84,378.6,379.14,197226.0,371.4013,371.4013,367.288,367.8118,197226.0
2022-10-17 09:30:00,394.22,399.6,392.85,393.37,204435.0,382.4413,387.6605,381.1122,381.6167,204435.0
2022-10-17 10:00:00,393.44,395.21,388.83,390.85,114523.0,381.6846,383.4017,377.2123,379.172,114523.0
2022-10-17 10:30:00,390.99,392.77,389.19,391.07,79544.0,379.3078,381.0346,377.5616,379.3854,79544.0
2022-10-17 11:00:00,391.06,393.28,390.15,393.14,54249.0,379.3757,381.5294,378.4929,381.3935,54249.0
2022-10-17 11:30:00,393.29,394.62,391.98,393.61,46407.0,381.5391,382.8293,380.2682,381.8495,46407.0
2022-10-17 12:00:00,393.97,394.2,391.96,392.58,26322.0,382.1987,382.4219,380.2488,380.8503,26322.0
2022-10-17 12:30:00,392.69,393.12,391.37,392.31,20465.0,380.957,381.3741,379.6764,380.5883,20465.0
2022-10-17 13:00:00,392.35,392.98,391.08,392.11,28543.0,380.6271,381.2383,379.3951,380.3943,28543.0
2022-10-17 13:30:00,392.29,392.73,391.84,392.46,18270.0,380.5689,380.9958,380.1324,380.7339,18270.0
2022-10-17 14:00:00,392.53,393.53,392.2,393.02,24753.0,380.8018,381.7719,380.4816,381.2771,24753.0
2022-10-17 14:30:00,393.03,394.24,392.58,392.58,18456.0,381.2868,382.4607,380.8503,380.8503,18456.0
2022-10-17 15:00:00,392.63,394.03,390.76,393.59,44673.0,380.8988,382.2569,379.0847,381.8301,44673.0
2022-10-17 15:30:00,393.55,393.61,391.83,392.15,74694.0,381.7913,381.8495,380.1227,380.4331,74694.0
2022-10-18 09:30:00,407.39,409.17,404.61,405.32,118457.0,395.2178,396.9446,392.5208,393.2096,118457.0
2022-10-18 10:00:00,405.9,407.61,403.65,403.66,48646.0,393.7723,395.4312,391.5895,391.5992,48646.0
2022-10-18 10:30:00,403.68,403.96,399.5,402.3,75392.0,391.6186,391.8903,387.5635,390.2799,75392.0
2022-10-18 11:00:00,402.31,402.78,396.0,397.27,73153.0,390.2896,390.7455,384.1681,385.4001,73153.0
2022-10-18 11:30:00,397.2,398.36,393.85,397.61,49744.0,385.3322,386.4576,382.0823,385.73,49744.0
2022-10-18 12:00:00,397.68,400.76,397.1,399.25,24142.0,385.7979,388.7859,385.2352,387.321,24142.0
2022-10-18 12:30:00,398.74,401.11,397.82,398.49,50333.0,386.8262,389.1254,385.9337,386.5837,50333.0
2022-10-18 13:00:00,398.05,398.62,396.35,398.03,20299.0,386.1568,386.7098,384.5076,386.1374,20299.0
2022-10-18 13:30:00,397.91,401.06,397.74,400.08,30534.0,386.021,389.0769,385.8561,388.1262,30534.0
2022-10-18 14:00:00,400.06,400.46,398.67,400.03,25544.0,388.1068,388.4948,386.7583,388.0777,25544.0
2022-10-18 14:30:00,399.6,399.83,393.19,394.78,43871.0,387.6605,387.8837,381.442,382.9845,43871.0
2022-10-18 15:00:00,394.79,395.96,393.31,395.32,56606.0,382.9942,384.1293,381.5585,383.5084,56606.0
2022-10-18 15:30:00,395.63,398.84,395.63,398.31,130882.0,383.8091,386.9232,383.8091,386.4091,130882.0
2022-10-19 09:30:00,415.93,417.0,410.39,412.19,260245.0,403.5026,404.5406,398.1281,399.8744,260245.0
2022-10-19 10:00:00,411.8,423.72,411.26,423.61,231726.0,399.496,411.0599,398.9721,410.9531,231726.0
2022-10-19 10:30:00,423.63,424.51,420.3,421.87,128280.0,410.9725,411.8263,407.742,409.2651,128280.0
2022-10-19 11:00:00,421.75,427.8,421.58,425.73,220014.0,409.1487,415.0179,408.9838,413.0098,220014.0
2022-10-19 11:30:00,425.63,431.85,424.76,430.36,153621.0,412.9128,418.9469,412.0688,417.5015,153621.0
2022-10-19 12:00:00,430.25,430.25,422.51,423.7,100250.0,417.3947,417.3947,409.886,411.0405,100250.0
2022-10-19 12:30:00,423.08,425.0,420.22,422.94,52041.0,410.439,412.3016,407.6644,410.3032,52041.0
2022-10-19 13:00:00,422.49,423.52,419.23,421.16,57354.0,409.8666,410.8658,406.704,408.5763,57354.0
2022-10-19 13:30:00,421.43,421.83,419.2,420.72,25293.0,408.8383,409.2263,406.6749,408.1495,25293.0
2022-10-19 14:00:00,420.2,424.0,420.2,423.61,35038.0,407.645,411.3315,407.645,410.9531,35038.0
2022-10-19 14:30:00,423.25,423.61,420.4,420.59,31784.0,410.6039,410.9531,407.8391,408.0234,31784.0
2022-10-19 15:00:00,420.52,423.39,420.0,420.75,48243.0,407.9555,410.7397,407.451,408.1786,48243.0
2022-10-19 15:30:00,420.77,424.45,419.7,424.39,165102.0,408.198,411.768,407.16,411.7098,165102.0
2022-10-20 09:30:00,431.25,437.27,428.78,435.88,222025.0,418.3649,424.205,415.9687,422.8565,222025.0
2022-10-20 10:00:00,436.09,444.38,435.58,444.38,122599.0,423.0603,431.1026,422.5655,431.1026,122599.0
2022-10-20 10:30:00,444.41,446.54,439.67,446.16,88318.0,431.1317,433.198,426.5333,432.8294,88318.0
2022-10-20 11:00:00,446.48,448.92,442.06,443.31,94186.0,433.1398,435.5069,428.8519,430.0645,94186.0
2022-10-20 11:30:00,442.84,444.85,441.46,442.06,59130.0,429.6086,431.5585,428.2698,428.8519,59130.0
2022-10-20 12:00:00,441.87,441.87,435.61,436.57,85379.0,428.6676,428.6676,422.5946,423.5259,85379.0
2022-10-20 12:30:00,436.23,437.53,434.95,436.81,42048.0,423.1961,424.4572,421.9543,423.7587,42048.0
2022-10-20 13:00:00,437.11,437.3,433.24,435.22,22256.0,424.0498,424.2341,420.2954,422.2163,22256.0
2022-10-20 13:30:00,435.09,435.11,431.47,433.33,28464.0,422.0901,422.1095,418.5783,420.3827,28464.0
2022-10-20 14:00:00,433.39,433.8,431.24,431.52,20097.0,420.4409,420.8387,418.3552,418.6268,20097.0
2022-10-20 14:30:00,431.5,435.02,431.48,434.82,36610.0,418.6074,422.0222,418.588,421.8282,36610.0
2022-10-20 15:00:00,434.83,436.67,434.64,435.91,43975.0,421.8379,423.6229,421.6536,422.8856,43975.0
2022-10-20 15:30:00,435.89,438.9,434.54,437.33,193938.0,422.8662,425.7863,421.5566,424.2632,193938.0
2022-10-21 09:30:00,440.48,448.68,437.7,448.12,154546.0,427.3191,435.2741,424.6222,434.7308,154546.0
2022-10-21 10:00:00,448.38,451.41,443.7,443.7,143615.0,434.983,437.9225,430.4429,430.4429,143615.0
2022-10-21 10:30:00,444.0,450.78,442.38,447.09,116926.0,430.7339,437.3113,429.1623,433.7316,116926.0
2022-10-21 11:00:00,447.37,452.16,445.0,450.65,162426.0,434.0032,438.6501,431.704,437.1852,162426.0
2022-10-21 11:30:00,450.66,453.32,448.4,451.95,149103.0,437.1949,439.7754,435.0025,438.4464,149103.0
2022-10-21 12:00:00,452.11,454.35,450.84,451.94,115732.0,438.6016,440.7747,437.3695,438.4367,115732.0
2022-10-21 12:30:00,451.94,455.18,451.53,453.35,106352.0,438.4367,441.5799,438.0389,439.8046,106352.0
2022-10-21 13:00:00,453.66,456.25,452.29,453.25,148447.0,440.1053,442.6179,438.7762,439.7075,148447.0
2022-10-21 13:30:00,453.25,456.8,452.53,456.8,75007.0,439.7075,443.1515,439.0091,443.1515,75007.0
2022-10-21 14:00:00,456.57,458.15,455.72,457.27,61854.0,442.9283,444.4611,442.1037,443.6074,61854.0
2022-10-21 14:30:00,457.32,458.38,455.65,457.25,42348.0,443.6559,444.6843,442.0358,443.588,42348.0
2022-10-21 15:00:00,456.93,461.3,456.3,460.98,91262.0,443.2776,447.517,442.6664,447.2066,91262.0
2022-10-21 15:30:00,460.84,462.88,459.58,462.23,253478.0,447.0708,449.0498,445.8484,448.4192,253478.0
2022-10-24 09:30:00,470.43,473.5,466.23,469.95,312253.0,456.3742,459.3525,452.2997,455.9086,312253.0
2022-10-24 10:00:00,469.8,469.81,459.6,462.69,201911.0,455.763,455.7728,445.8678,448.8655,201911.0
2022-10-24 10:30:00,462.64,470.39,462.22,469.49,166118.0,448.817,456.3354,448.4095,455.4623,166118.0
2022-10-24 11:00:00,469.54,472.31,468.54,471.71,215728.0,455.5108,458.1981,454.5407,457.616,215728.0
2022-10-24 11:30:00,471.11,473.75,470.01,473.23,139578.0,457.0339,459.595,455.9668,459.0906,139578.0
2022-10-24 12:00:00,472.99,473.87,471.65,472.98,36439.0,458.8577,459.7114,457.5578,458.848,36439.0
2022-10-24 12:30:00,472.92,473.85,470.8,472.43,54514.0,458.7898,459.692,456.7332,458.3145,54514.0
2022-10-24 13:00:00,472.26,472.26,470.5,471.08,33038.0,458.1495,458.1495,456.4421,457.0048,33038.0
2022-10-24 13:30:00,470.91,472.98,470.45,471.75,32637.0,456.8399,458.848,456.3936,457.6548,32637.0
2022-10-24 14:00:00,471.72,473.53,471.66,473.17,53951.0,457.6257,459.3816,457.5675,459.0324,53951.0
2022-10-24 14:30:00,472.99,474.41,472.6,474.18,31576.0,458.8577,460.2353,458.4794,460.0122,31576.0
2022-10-24 15:00:00,474.5,476.09,474.03,474.41,46056.0,460.3226,461.8651,459.8667,460.2353,46056.0
2022-10-24 15:30:00,474.43,474.43,471.81,473.0,93539.0,460.2547,460.2547,457.713,458.8674,93539.0
2022-10-25 09:30:00,478.49,491.98,478.35,491.22,165881.0,464.1934,477.2803,464.0576,476.5431,165881.0
2022-10-25 10:00:00,491.64,493.39,489.44,492.11,109744.0,476.9505,478.6482,474.8162,477.4065,109744.0
2022-10-25 10:30:00,492.2,492.62,488.6,490.06,84619.0,477.4938,477.9012,474.0013,475.4177,84619.0
2022-10-25 11:00:00,490.5,495.75,489.76,494.25,87378.0,475.8446,480.9377,475.1267,479.4825,87378.0
2022-10-25 11:30:00,494.25,495.28,492.51,492.51,65105.0,479.4825,480.4817,477.7945,477.7945,65105.0
2022-10-25 12:00:00,492.51,492.65,489.64,490.35,72410.0,477.7945,477.9303,475.0103,475.699,72410.0
2022-10-25 12:30:00,490.4,490.4,486.46,487.17,93037.0,475.7476,475.7476,471.9253,472.6141,93037.0
2022-10-25 13:00:00,487.51,488.57,482.93,484.53,109654.0,472.9439,473.9722,468.5007,470.0529,109654.0
2022-10-25 13:30:00,484.59,485.76,481.7,481.7,48181.0,470.1111,471.2462,467.3075,467.3075,48181.0
2022-10-25 14:00:00,481.56,483.34,481.55,482.96,59124.0,467.1717,468.8985,467.162,468.5298,59124.0
2022-10-25 14:30:00,483.01,483.36,480.35,480.47,49000.0,468.5784,468.9179,465.9978,466.1142,49000.0
2022-10-25 15:00:00,480.37,484.98,480.28,484.7,81247.0,466.0172,470.4895,465.9299,470.2179,81247.0
2022-10-25 15:30:00,484.54,486.84,484.43,486.31,143127.0,470.0626,472.2939,469.9559,471.7798,143127.0
2022-10-26 09:30:00,475.94,480.6,474.25,478.71,214192.0,461.7196,466.2404,460.0801,464.4068,214192.0
2022-10-26 10:00:00,478.96,489.3,478.91,487.43,207443.0,464.6494,474.6804,464.6009,472.8663,207443.0
2022-10-26 10:30:00,487.79,495.74,485.85,492.45,197795.0,473.2155,480.928,471.3335,477.7363,197795.0
2022-10-26 11:00:00,492.45,496.2,492.11,494.88,158574.0,477.7363,481.3743,477.4065,480.0937,158574.0
2022-10-26 11:30:00,494.92,495.87,492.72,492.96,127236.0,480.1325,481.0541,477.9982,478.2311,127236.0
2022-10-26 12:00:00,493.29,493.98,490.72,491.94,29033.0,478.5512,479.2206,476.058,477.2415,29033.0
2022-10-26 12:30:00,491.79,492.62,484.88,485.76,14579.0,477.096,477.9012,470.3925,471.2462,14579.0
2022-10-26 13:00:00,484.72,485.97,481.81,482.47,52960.0,470.2373,471.4499,467.4142,468.0545,52960.0
2022-10-26 13:30:00,482.45,485.67,481.31,485.67,25326.0,468.0351,471.1589,466.9291,471.1589,25326.0
2022-10-26 14:00:00,485.22,487.33,484.62,484.62,18447.0,470.7223,472.7693,470.1402,470.1402,18447.0
2022-10-26 14:30:00,484.74,486.45,484.52,485.24,10797.0,470.2567,471.9156,470.0432,470.7417,10797.0
2022-10-26 15:00:00,484.93,484.93,482.7,483.54,18239.0,470.441,470.441,468.2776,469.0925,18239.0
2022-10-26 15:30:00,483.48,485.65,482.8,484.28,82285.0,469.0343,471.1395,468.3746,469.8104,82285.0
2022-10-27 09:30:00,482.1,485.83,476.85,479.11,91987.0,467.6955,471.3141,462.6024,464.7949,91987.0
2022-10-27 10:00:00,478.95,489.3,477.99,488.4,65234.0,464.6397,474.6804,463.7083,473.8073,65234.0
2022-10-27 10:30:00,488.27,489.6,481.99,482.25,41208.0,473.6812,474.9715,467.5888,467.8411,41208.0
2022-10-27 11:00:00,482.25,487.2,482.25,484.5,27924.0,467.8411,472.6432,467.8411,470.0238,27924.0
2022-10-27 11:30:00,483.93,485.88,478.63,479.2,34612.0,469.4709,471.3626,464.3292,464.8822,34612.0
2022-10-27 12:00:00,478.62,482.05,478.6,479.66,32516.0,464.3195,467.647,464.3001,465.3284,32516.0
2022-10-27 12:30:00,480.0,482.55,480.0,480.61,10253.0,465.6583,468.1321,465.6583,466.2501,10253.0
2022-10-27 13:00:00,480.76,483.39,479.52,480.25,9257.0,466.3956,468.947,465.1926,465.9008,9257.0
2022-10-27 13:30:00,480.14,480.23,479.03,479.29,6089.0,465.7941,465.8814,464.7173,464.9695,6089.0
2022-10-27 14:00:00,479.09,479.49,476.58,476.6,21927.0,464.7755,465.1635,462.3405,462.3599,21927.0
2022-10-27 14:30:00,476.98,477.48,476.15,476.61,9954.0,462.7285,463.2136,461.9233,462.3696,9954.0
2022-10-27 15:00:00,476.97,478.72,475.27,477.21,20658.0,462.7188,464.4165,461.0696,462.9516,20658.0
2022-10-27 15:30:00,476.96,478.15,473.99,474.35,119559.0,462.7091,463.8636,459.8279,460.1771,119559.0
2022-10-28 09:30:00,469.48,475.65,468.89,473.19,88811.0,455.4526,461.4383,454.8802,459.0518,88811.0
2022-10-28 10:00:00,473.19,475.5,469.48,475.05,53907.0,459.0518,461.2927,455.4526,460.8562,53907.0
2022-10-28 10:30:00,475.15,478.0,473.1,477.31,67305.0,460.9532,463.718,458.9645,463.0487,67305.0
2022-10-28 11:00:00,477.6,479.88,476.67,477.6,72266.0,463.33,465.5419,462.4278,463.33,72266.0
2022-10-28 11:30:00,477.91,482.41,477.71,480.62,22818.0,463.6307,467.9963,463.4367,466.2598,22818.0
2022-10-28 12:00:00,480.71,484.85,479.85,484.8,41537.0,466.3471,470.3634,465.5128,470.3149,41537.0
2022-10-28 12:30:00,484.5,485.98,483.49,485.14,57217.0,470.0238,471.4596,469.044,470.6447,57217.0
2022-10-28 13:00:00,485.0,486.45,484.85,485.57,17278.0,470.5089,471.9156,470.3634,471.0619,17278.0
2022-10-28 13:30:00,485.56,486.65,484.02,484.26,47686.0,471.0522,472.1096,469.5582,469.791,47686.0
2022-10-28 14:00:00,484.0,485.33,482.82,485.18,75899.0,469.5388,470.829,468.394,470.6835,75899.0
2022-10-28 14:30:00,484.97,487.13,484.2,486.95,27028.0,470.4798,472.5753,469.7328,472.4006,27028.0
2022-10-28 15:00:00,486.93,488.49,486.53,488.22,44485.0,472.3812,473.8946,471.9932,473.6327,44485.0
2022-10-28 15:30:00,488.09,489.87,487.35,488.84,136119.0,473.5066,475.2334,472.7887,474.2342,136119.0
2022-10-31 09:30:00,479.09,480.88,473.13,474.9,101000.0,464.7755,466.512,458.9936,460.7107,101000.0
2022-10-31 10:00:00,474.89,478.0,474.73,475.48,38327.0,460.701,463.718,460.5457,461.2733,38327.0
2022-10-31 10:30:00,475.35,476.88,473.09,474.3,39934.0,461.1472,462.6315,458.9547,460.1286,39934.0
2022-10-31 11:00:00,474.08,476.22,473.4,475.75,44137.0,459.9152,461.9912,459.2555,461.5353,44137.0
2022-10-31 11:30:00,475.13,476.08,473.5,474.26,37134.0,460.9338,461.8554,459.3525,460.0898,37134.0
2022-10-31 12:00:00,474.45,476.25,473.29,474.93,26440.0,460.2741,462.0203,459.1488,460.7398,26440.0
2022-10-31 12:30:00,474.39,474.53,471.65,472.87,39948.0,460.2159,460.3517,457.5578,458.7413,39948.0
2022-10-31 13:00:00,472.97,475.36,472.63,475.27,23611.0,458.8383,461.1569,458.5085,461.0696,23611.0
2022-10-31 13:30:00,475.44,475.75,473.28,474.0,24677.0,461.2345,461.5353,459.1391,459.8376,24677.0
2022-10-31 14:00:00,474.17,474.55,472.66,473.58,10628.0,460.0025,460.3711,458.5376,459.4301,10628.0
2022-10-31 14:30:00,473.56,475.81,473.56,474.45,32474.0,459.4107,461.5935,459.4107,460.2741,32474.0
2022-10-31 15:00:00,474.82,474.82,471.86,472.74,31740.0,460.6331,460.6331,457.7615,458.6152,31740.0
2022-10-31 15:30:00,472.5,474.58,471.82,472.63,67353.0,458.3824,460.4002,457.7227,458.5085,67353.0
2022-11-01 09:30:00,483.38,483.67,479.33,480.15,68071.0,468.9373,469.2186,465.0083,465.8038,68071.0
2022-11-01 10:00:00,480.52,480.77,473.96,477.75,60342.0,466.1628,466.4053,459.7988,463.4755,60342.0
2022-11-01 10:30:00,477.87,479.01,474.75,476.08,30430.0,463.5919,464.6979,460.5652,461.8554,30430.0
2022-11-01 11:00:00,475.95,477.75,475.27,476.45,14998.0,461.7293,463.4755,461.0696,462.2144,14998.0
2022-11-01 11:30:00,476.85,477.47,473.99,474.71,19526.0,462.6024,463.2039,459.8279,460.5263,19526.0
2022-11-01 12:00:00,474.42,477.79,474.15,475.28,24256.0,460.245,463.5143,459.9831,461.0793,24256.0
2022-11-01 12:30:00,475.33,476.08,472.86,474.88,18952.0,461.1278,461.8554,458.7316,460.6913,18952.0
2022-11-01 13:00:00,474.01,475.63,473.52,474.46,5764.0,459.8473,461.4189,459.3719,460.2838,5764.0
2022-11-01 13:30:00,474.47,474.85,473.67,474.52,7645.0,460.2935,460.6622,459.5174,460.342,7645.0
2022-11-01 14:00:00,474.93,475.63,474.35,475.0,8137.0,460.7398,461.4189,460.1771,460.8077,8137.0
2022-11-01 14:30:00,475.33,477.48,474.33,477.48,16843.0,461.1278,463.2136,460.1577,463.2136,16843.0
2022-11-01 15:00:00,477.1,478.03,475.83,476.93,20658.0,462.8449,463.7471,461.6129,462.68,20658.0
2022-11-01 15:30:00,477.03,478.09,475.29,475.49,55648.0,462.777,463.8054,461.089,461.283,55648.0
2022-11-02 09:30:00,470.05,470.66,466.29,469.03,116286.0,456.0056,456.5974,452.3579,455.0161,116286.0
2022-11-02 10:00:00,469.19,470.21,467.99,468.0,37436.0,455.1713,456.1608,454.0071,454.0168,37436.0
2022-11-02 10:30:00,468.43,469.9,467.45,468.94,35477.0,454.434,455.8601,453.4833,454.9287,35477.0
2022-11-02 11:00:00,469.2,469.2,466.65,467.35,35771.0,455.181,455.181,452.7072,453.3863,35771.0
2022-11-02 11:30:00,467.35,468.62,466.89,467.25,35525.0,453.3863,454.6183,452.94,453.2892,35525.0
2022-11-02 12:00:00,467.55,468.08,465.92,465.97,26286.0,453.5803,454.0944,451.999,452.0475,26286.0
2022-11-02 12:30:00,466.55,469.1,465.94,468.59,37503.0,452.6102,455.084,452.0184,454.5892,37503.0
2022-11-02 13:00:00,468.59,468.62,467.76,468.07,21287.0,454.5892,454.6183,453.784,454.0847,21287.0
2022-11-02 13:30:00,468.12,470.63,468.0,469.87,24548.0,454.1332,456.5683,454.0168,455.831,24548.0
2022-11-02 14:00:00,470.04,477.0,467.63,473.07,292147.0,455.9959,462.7479,453.6579,458.9353,292147.0
2022-11-02 14:30:00,473.56,474.57,456.5,460.03,136998.0,459.4107,460.3905,442.8604,446.285,136998.0
2022-11-02 15:00:00,459.4,465.24,449.77,451.9,107829.0,445.6738,451.3393,436.3315,438.3979,107829.0
2022-11-02 15:30:00,451.6,451.82,446.26,446.89,229193.0,438.1068,438.3203,432.9264,433.5376,229193.0
2022-11-03 09:30:00,440.8,441.14,437.65,437.96,183764.0,428.9324,429.2633,425.8673,426.1689,183764.0
2022-11-03 10:00:00,438.2,443.85,437.12,442.85,154913.0,426.4024,431.9003,425.3515,430.9273,154913.0
2022-11-03 10:30:00,443.29,446.57,440.24,445.76,147751.0,431.3554,434.5471,428.3875,433.7589,147751.0
2022-11-03 11:00:00,445.59,446.76,441.3,441.87,48248.0,433.5935,434.732,429.419,429.9736,48248.0
2022-11-03 11:30:00,441.68,443.85,440.13,442.05,31072.0,429.7888,431.9003,428.2805,430.1488,31072.0
2022-11-03 12:00:00,441.99,443.55,441.18,442.5,34255.0,430.0904,431.6084,429.3022,430.5867,34255.0
2022-11-03 12:30:00,442.6,445.49,442.09,444.28,48411.0,430.684,433.4962,430.1877,432.3188,48411.0
2022-11-03 13:00:00,444.16,444.42,442.18,442.19,18560.0,432.202,432.455,430.2753,430.285,18560.0
2022-11-03 13:30:00,442.83,444.34,442.52,443.16,23966.0,430.9078,432.3771,430.6061,431.2289,23966.0
2022-11-03 14:00:00,443.23,445.02,442.55,444.92,13605.0,431.297,433.0388,430.6353,432.9415,13605.0
2022-11-03 14:30:00,444.92,445.97,443.42,443.76,43238.0,432.9415,433.9633,431.4819,431.8128,43238.0
2022-11-03 15:00:00,443.59,443.68,442.23,442.74,40067.0,431.6473,431.7349,430.3239,430.8202,40067.0
2022-11-03 15:30:00,442.74,443.63,439.64,439.86,114177.0,430.8202,431.6863,427.8037,428.0178,114177.0
2022-11-04 09:30:00,462.23,462.6,454.33,461.15,185027.0,449.7855,450.1455,442.0982,448.7346,185027.0
2022-11-04 10:00:00,461.21,467.35,458.65,465.9,82167.0,448.793,454.7676,446.3019,453.3567,82167.0
2022-11-04 10:30:00,466.05,467.0,461.72,462.68,73098.0,453.5026,454.4271,449.2892,450.2234,73098.0
2022-11-04 11:00:00,462.68,464.25,460.8,461.12,80388.0,450.2234,451.7511,448.394,448.7054,80388.0
2022-11-04 11:30:00,460.66,462.03,455.68,456.46,35931.0,448.2578,449.5909,443.4118,444.1708,35931.0
2022-11-04 12:00:00,456.61,460.67,455.66,459.84,34384.0,444.3168,448.2675,443.3924,447.4598,34384.0
2022-11-04 12:30:00,459.83,461.0,458.59,460.83,44601.0,447.4501,448.5886,446.2435,448.4232,44601.0
2022-11-04 13:00:00,460.17,461.57,458.74,459.76,25973.0,447.781,449.1433,446.3895,447.382,25973.0
2022-11-04 13:30:00,459.76,460.9,458.88,459.07,11913.0,447.382,448.4913,446.5257,446.7106,11913.0
2022-11-04 14:00:00,459.29,461.76,457.63,461.76,18633.0,446.9246,449.3281,445.3093,449.3281,18633.0
2022-11-04 14:30:00,461.87,466.19,461.5,465.77,18370.0,449.4352,453.6389,449.0751,453.2302,18370.0
2022-11-04 15:00:00,465.94,469.02,465.37,468.55,43664.0,453.3956,456.3927,452.841,455.9353,43664.0
2022-11-04 15:30:00,468.16,469.61,466.04,468.99,123954.0,455.5558,456.9668,453.4929,456.3635,123954.0
2022-11-07 09:30:00,474.83,476.14,469.61,471.83,97924.0,462.0463,463.321,456.9668,459.127,97924.0
2022-11-07 10:00:00,471.75,475.0,471.01,471.78,63700.0,459.0492,462.2117,458.3291,459.0784,63700.0
2022-11-07 10:30:00,472.58,474.75,471.15,474.75,36825.0,459.8568,461.9684,458.4653,461.9684,36825.0
2022-11-07 11:00:00,474.9,476.36,473.5,476.13,46834.0,462.1144,463.5351,460.7521,463.3113,46834.0
2022-11-07 11:30:00,476.25,477.83,475.22,476.75,75570.0,463.428,464.9655,462.4258,463.9146,75570.0
2022-11-07 12:00:00,476.74,478.75,475.77,478.12,32502.0,463.9048,465.8607,462.961,465.2477,32502.0
2022-11-07 12:30:00,478.12,478.44,476.66,477.01,28927.0,465.2477,465.5591,463.827,464.1676,28927.0
2022-11-07 13:00:00,477.24,478.58,477.21,477.55,23085.0,464.3914,465.6953,464.3622,464.693,23085.0
2022-11-07 13:30:00,477.84,477.9,476.41,477.55,15897.0,464.9752,465.0336,463.5837,464.693,15897.0
2022-11-07 14:00:00,477.72,481.68,477.69,480.95,24100.0,464.8585,468.7118,464.8293,468.0015,24100.0
2022-11-07 14:30:00,481.11,483.45,480.67,481.68,46586.0,468.1572,470.4342,467.729,468.7118,46586.0
2022-11-07 15:00:00,481.86,484.93,481.64,484.38,53773.0,468.887,471.8743,468.6729,471.3392,53773.0
2022-11-07 15:30:00,484.22,485.44,482.38,483.59,154128.0,471.1835,472.3706,469.393,470.5704,154128.0
2022-11-08 09:30:00,497.98,499.95,494.63,498.82,224982.0,484.573,486.49,481.3132,485.3904,224982.0
2022-11-08 10:00:00,498.77,503.9,498.61,501.42,99649.0,485.3417,490.3336,485.186,487.9204,99649.0
2022-11-08 10:30:00,501.75,503.7,500.24,500.39,71853.0,488.2415,490.139,486.7722,486.9181,71853.0
2022-11-08 11:00:00,500.45,504.1,499.53,503.88,93973.0,486.9765,490.5282,486.0813,490.3142,93973.0
2022-11-08 11:30:00,503.92,505.83,502.04,502.8,102001.0,490.3531,492.2117,488.5237,489.2632,102001.0
2022-11-08 12:00:00,502.55,503.91,499.58,500.86,63541.0,489.02,490.3434,486.1299,487.3755,63541.0
2022-11-08 12:30:00,500.68,500.68,496.69,497.63,62323.0,487.2003,487.2003,483.3177,484.2324,62323.0
2022-11-08 13:00:00,497.63,498.31,494.3,495.95,122640.0,484.2324,484.8941,480.9921,482.5977,122640.0
2022-11-08 13:30:00,496.09,498.2,494.17,495.24,88283.0,482.7339,484.7871,480.8656,481.9068,88283.0
2022-11-08 14:00:00,495.06,496.35,491.3,491.56,70482.0,481.7316,482.9869,478.0728,478.3258,70482.0
2022-11-08 14:30:00,491.87,498.64,491.06,497.51,74454.0,478.6275,485.2152,477.8393,484.1157,74454.0
2022-11-08 15:00:00,497.02,501.82,496.98,501.69,81633.0,483.6389,488.3096,483.5999,488.1831,81633.0
2022-11-08 15:30:00,501.9,504.61,501.79,503.08,215399.0,488.3875,491.0245,488.2804,489.5357,215399.0
2022-11-09 09:30:00,494.5,497.98,491.78,497.09,134010.0,481.1867,484.573,478.5399,483.707,134010.0
2022-11-09 10:00:00,496.74,504.22,495.97,500.94,115882.0,483.3664,490.645,482.6171,487.4533,115882.0
2022-11-09 10:30:00,500.85,501.75,496.49,499.15,72387.0,487.3657,488.2415,483.1231,485.7115,72387.0
2022-11-09 11:00:00,499.23,501.93,497.52,497.92,56863.0,485.7894,488.4167,484.1254,484.5146,56863.0
2022-11-09 11:30:00,497.71,499.5,495.74,496.55,32829.0,484.3103,486.0521,482.3933,483.1815,32829.0
2022-11-09 12:00:00,496.89,497.11,493.78,494.31,25971.0,483.5124,483.7264,480.4861,481.0018,25971.0
2022-11-09 12:30:00,494.48,495.25,493.52,495.03,12752.0,481.1672,481.9165,480.2331,481.7024,12752.0
2022-11-09 13:00:00,494.89,496.16,491.9,491.9,25989.0,481.5662,482.802,478.6567,478.6567,25989.0
2022-11-09 13:30:00,491.83,491.83,488.91,490.48,24170.0,478.5886,478.5886,475.7472,477.2749,24170.0
2022-11-09 14:00:00,490.42,492.93,490.35,492.74,15804.0,477.2165,479.659,477.1484,479.4741,15804.0
2022-11-09 14:30:00,492.56,492.61,489.18,489.56,17465.0,479.2989,479.3476,476.0099,476.3797,17465.0
2022-11-09 15:00:00,489.43,492.58,489.43,491.68,23809.0,476.2532,479.3184,476.2532,478.4426,23809.0
2022-11-09 15:30:00,491.69,492.88,489.29,489.45,81808.0,478.4523,479.6103,476.117,476.2727,81808.0
2022-11-10 09:30:00,531.39,532.8,520.35,530.22,233868.0,517.0835,518.4556,506.3407,515.945,233868.0
2022-11-10 10:00:00,530.25,545.88,528.74,540.63,267085.0,515.9742,531.1834,514.5049,526.0747,267085.0
2022-11-10 10:30:00,541.59,554.84,534.92,554.34,272920.0,527.0089,539.9022,520.5185,539.4156,272920.0
2022-11-10 11:00:00,554.33,557.83,551.0,552.9,155810.0,539.4059,542.8117,536.1656,538.0144,155810.0
2022-11-10 11:30:00,553.35,555.68,550.43,554.77,139739.0,538.4523,540.7196,535.6109,539.8341,139739.0
2022-11-10 12:00:00,554.93,555.75,550.74,551.54,70558.0,539.9898,540.7877,535.9126,536.691,70558.0
2022-11-10 12:30:00,551.56,551.57,549.0,550.04,60600.0,536.7105,536.7202,534.2194,535.2314,60600.0
2022-11-10 13:00:00,549.1,551.5,548.51,549.34,70141.0,534.3167,536.6521,533.7426,534.5503,70141.0
2022-11-10 13:30:00,550.0,552.61,548.51,551.48,67342.0,535.1925,537.7322,533.7426,536.6326,67342.0
2022-11-10 14:00:00,551.49,554.12,551.48,552.85,32013.0,536.6424,539.2016,536.6326,537.9658,32013.0
2022-11-10 14:30:00,552.64,554.88,552.22,554.47,41159.0,537.7614,539.9411,537.3527,539.5421,41159.0
2022-11-10 15:00:00,554.47,560.18,553.15,559.85,89060.0,539.5421,545.0984,538.2577,544.7773,89060.0
2022-11-10 15:30:00,560.04,561.82,557.82,561.02,291740.0,544.9622,546.6943,542.8019,545.9158,291740.0
2022-11-11 09:30:00,560.78,566.63,558.49,564.19,271512.0,545.6823,551.3748,543.4539,549.0004,271512.0
2022-11-11 10:00:00,564.0,573.99,561.2,573.2,117360.0,548.8156,558.5366,546.0909,557.7679,117360.0
2022-11-11 10:30:00,573.28,573.59,567.76,569.79,76334.0,557.8457,558.1474,552.4743,554.4497,76334.0
2022-11-11 11:00:00,569.99,572.74,568.09,568.76,86842.0,554.6443,557.3203,552.7955,553.4474,86842.0
2022-11-11 11:30:00,568.69,573.5,567.07,572.77,58993.0,553.3793,558.0598,551.8029,557.3495,58993.0
2022-11-11 12:00:00,572.5,572.68,570.49,571.33,20742.0,557.0867,557.2619,555.1308,555.9482,20742.0
2022-11-11 12:30:00,571.31,573.36,570.56,572.68,17690.0,555.9288,557.9236,555.199,557.2619,17690.0
2022-11-11 13:00:00,572.56,574.75,572.0,574.67,20552.0,557.1451,559.2761,556.6002,559.1983,20552.0
2022-11-11 13:30:00,574.52,575.82,572.73,574.29,34812.0,559.0523,560.3173,557.3105,558.8285,34812.0
2022-11-11 14:00:00,574.11,575.99,572.94,574.1,25563.0,558.6534,560.4828,557.5149,558.6436,25563.0
2022-11-11 14:30:00,574.01,578.47,573.82,578.42,42338.0,558.5561,562.896,558.3712,562.8473,42338.0
2022-11-11 15:00:00,578.48,578.62,572.25,574.98,66123.0,562.9057,563.042,556.8435,559.5,66123.0
2022-11-11 15:30:00,575.27,577.5,574.69,576.23,128617.0,559.7821,561.9521,559.2178,560.7163,128617.0
2022-11-14 09:30:00,574.8,579.3,573.87,578.09,119543.0,559.3248,563.7036,558.4198,562.5262,119543.0
2022-11-14 10:00:00,578.52,585.2,578.52,583.5,117337.0,562.9446,569.4448,562.9446,567.7906,117337.0
2022-11-14 10:30:00,583.37,586.6,580.49,582.32,87438.0,567.6641,570.8071,564.8616,566.6423,87438.0
2022-11-14 11:00:00,582.65,583.3,579.73,582.5,78651.0,566.9635,567.596,564.1221,566.8175,78651.0
2022-11-14 11:30:00,582.71,586.74,582.66,584.2,66568.0,567.0218,570.9433,566.9732,568.4717,66568.0
2022-11-14 12:00:00,584.43,585.98,582.61,584.08,32436.0,568.6955,570.2038,566.9245,568.355,32436.0
2022-11-14 12:30:00,584.08,586.19,583.51,583.64,31878.0,568.355,570.4081,567.8003,567.9268,31878.0
2022-11-14 13:00:00,583.31,587.21,583.25,587.02,27023.0,567.6057,571.4007,567.5473,571.2158,27023.0
2022-11-14 13:30:00,587.36,589.13,586.09,588.83,45158.0,571.5466,573.269,570.3108,572.9771,45158.0
2022-11-14 14:00:00,588.82,590.31,587.64,588.77,54458.0,572.9673,574.4172,571.8191,572.9187,54458.0
2022-11-14 14:30:00,588.96,589.5,586.13,587.39,85995.0,573.1036,573.629,570.3498,571.5758,85995.0
2022-11-14 15:00:00,587.39,588.5,584.35,586.84,63413.0,571.5758,572.656,568.6177,571.0406,63413.0
2022-11-14 15:30:00,586.84,587.14,577.77,577.83,147264.0,571.0406,571.3326,562.2148,562.2732,147264.0
2022-11-15 09:30:00,606.75,608.32,597.17,603.7,147531.0,590.4146,591.9423,581.0925,587.4467,147531.0
2022-11-15 10:00:00,603.87,605.89,600.33,603.16,60649.0,587.6122,589.5778,584.1675,586.9213,60649.0
2022-11-15 10:30:00,603.23,603.75,597.72,598.28,87146.0,586.9894,587.4954,581.6277,582.1727,87146.0
2022-11-15 11:00:00,598.33,600.16,596.86,597.58,60770.0,582.2213,584.002,580.7909,581.4915,60770.0
2022-11-15 11:30:00,597.87,601.99,597.87,601.13,40623.0,581.7737,585.7828,581.7737,584.9459,40623.0
2022-11-15 12:00:00,601.19,601.57,598.8,600.44,40010.0,585.0043,585.3741,582.6787,584.2745,40010.0
2022-11-15 12:30:00,600.44,601.99,599.74,601.02,16491.0,584.2745,585.7828,583.5933,584.8389,16491.0
2022-11-15 13:00:00,601.02,601.06,591.52,593.3,41159.0,584.8389,584.8778,575.5946,577.3267,41159.0
2022-11-15 13:30:00,593.18,594.57,587.01,590.81,56133.0,577.21,578.5625,571.2061,574.9038,56133.0
2022-11-15 14:00:00,590.83,597.29,586.54,595.25,47064.0,574.9232,581.2093,570.7487,579.2242,47064.0
2022-11-15 14:30:00,595.8,598.55,594.03,597.77,26988.0,579.7594,582.4354,578.0371,581.6764,26988.0
2022-11-15 15:00:00,597.59,599.63,596.22,599.63,25921.0,581.5012,583.4863,580.1681,583.4863,25921.0
2022-11-15 15:30:00,599.29,599.41,595.97,597.99,146273.0,583.1555,583.2722,579.9248,581.8905,146273.0
2022-11-16 09:30:00,583.52,583.95,573.94,578.38,131228.0,567.81,568.2285,558.488,562.8084,131228.0
2022-11-16 10:00:00,578.4,580.06,574.28,576.78,58239.0,562.8279,564.4432,558.8188,561.2515,58239.0
2022-11-16 10:30:00,576.72,577.78,575.34,575.94,47058.0,561.1931,562.2246,559.8503,560.4341,47058.0
2022-11-16 11:00:00,575.79,580.58,575.79,579.41,27104.0,560.2881,564.9492,560.2881,563.8107,27104.0
2022-11-16 11:30:00,579.59,581.38,576.86,576.86,33851.0,563.9858,565.7276,561.3293,561.3293,33851.0
2022-11-16 12:00:00,577.0,577.67,575.7,577.61,54342.0,561.4656,562.1175,560.2006,562.0591,54342.0
2022-11-16 12:30:00,578.14,583.5,577.94,581.23,21953.0,562.5749,567.7906,562.3803,565.5817,21953.0
2022-11-16 13:00:00,580.76,581.09,578.17,580.11,33263.0,565.1243,565.4455,562.6041,564.4918,33263.0
2022-11-16 13:30:00,580.56,580.56,576.11,576.64,20658.0,564.9297,564.9297,560.5995,561.1153,20658.0
2022-11-16 14:00:00,577.06,579.24,576.81,578.64,18136.0,561.524,563.6453,561.2807,563.0614,18136.0
2022-11-16 14:30:00,578.75,579.22,576.62,578.34,12234.0,563.1685,563.6258,561.0958,562.7695,12234.0
2022-11-16 15:00:00,578.45,578.46,573.86,574.6,34948.0,562.8765,562.8863,558.4101,559.1302,34948.0
2022-11-16 15:30:00,574.71,579.98,573.8,576.71,115815.0,559.2372,564.3653,558.3517,561.1834,115815.0
2022-11-17 09:30:00,568.96,581.55,568.95,576.94,95188.0,553.642,565.8931,553.6323,561.4072,95188.0
2022-11-17 10:00:00,576.7,584.55,574.21,584.04,45122.0,561.1736,568.8123,558.7507,568.316,45122.0
2022-11-17 10:30:00,584.07,584.08,580.39,580.81,36853.0,568.3452,568.355,564.7643,565.173,36853.0
2022-11-17 11:00:00,580.83,582.64,578.7,582.64,28313.0,565.1925,566.9537,563.1198,566.9537,28313.0
2022-11-17 11:30:00,582.52,588.35,582.08,587.85,31238.0,566.837,572.51,566.4088,572.0235,31238.0
2022-11-17 12:00:00,588.5,589.78,584.85,585.32,35223.0,572.656,573.9015,569.1042,569.5616,35223.0
2022-11-17 12:30:00,584.95,587.96,583.79,587.96,25020.0,569.2015,572.1305,568.0728,572.1305,25020.0
2022-11-17 13:00:00,587.52,590.45,587.34,589.02,17300.0,571.7023,574.5535,571.5272,573.162,17300.0
2022-11-17 13:30:00,589.44,589.44,586.71,588.43,7416.0,573.5706,573.5706,570.9141,572.5878,7416.0
2022-11-17 14:00:00,588.5,589.09,584.83,587.03,15396.0,572.656,573.2301,569.0848,571.2255,15396.0
2022-11-17 14:30:00,587.33,588.2,585.76,587.96,18285.0,571.5175,572.364,569.9897,572.1305,18285.0
2022-11-17 15:00:00,587.7,587.94,584.44,585.18,14103.0,571.8775,572.111,568.7053,569.4253,14103.0
2022-11-17 15:30:00,585.18,589.56,585.18,589.5,56698.0,569.4253,573.6874,569.4253,573.629,56698.0
2022-11-18 09:30:00,599.27,599.93,593.57,596.39,82535.0,583.136,583.7782,577.5895,580.3335,82535.0
2022-11-18 10:00:00,596.39,596.56,586.82,589.42,38113.0,580.3335,580.499,571.0212,573.5512,38113.0
2022-11-18 10:30:00,589.22,592.28,585.26,586.65,33236.0,573.3566,576.3342,569.5032,570.8558,33236.0
2022-11-18 11:00:00,586.78,591.32,586.35,590.73,31005.0,570.9823,575.4,570.5638,574.8259,31005.0
2022-11-18 11:30:00,590.78,592.37,588.9,590.69,43417.0,574.8746,576.4218,573.0452,574.787,43417.0
2022-11-18 12:00:00,590.27,590.34,584.8,586.7,13650.0,574.3783,574.4464,569.0556,570.9044,13650.0
2022-11-18 12:30:00,586.74,588.5,586.34,588.31,10540.0,570.9433,572.656,570.5541,572.4711,10540.0
2022-11-18 13:00:00,588.05,590.46,587.85,590.01,17275.0,572.2181,574.5632,572.0235,574.1253,17275.0
2022-11-18 13:30:00,590.41,590.42,587.2,589.15,9796.0,574.5145,574.5243,571.391,573.2885,9796.0
2022-11-18 14:00:00,589.38,591.48,588.6,588.6,15512.0,573.5123,575.5557,572.7533,572.7533,15512.0
2022-11-18 14:30:00,588.98,590.49,588.24,590.49,11674.0,573.123,574.5924,572.403,574.5924,11674.0
2022-11-18 15:00:00,590.48,593.2,590.37,593.14,25697.0,574.5826,577.2294,574.4756,577.171,25697.0
2022-11-18 15:30:00,593.42,598.03,591.29,593.1,218338.0,577.4435,581.9294,575.3708,577.1321,218338.0
2022-11-21 09:30:00,581.2,583.79,576.3,579.91,50126.0,565.5525,568.0728,560.7844,564.2972,50126.0
2022-11-21 10:00:00,580.36,582.09,576.61,577.25,30740.0,564.7351,566.4185,561.0861,561.7088,30740.0
2022-11-21 10:30:00,576.63,579.75,576.27,579.6,26193.0,561.1055,564.1415,560.7552,563.9956,26193.0
2022-11-21 11:00:00,579.71,581.18,578.14,579.59,23801.0,564.1026,565.533,562.5749,563.9858,23801.0
2022-11-21 11:30:00,578.78,579.26,575.09,575.92,24609.0,563.1976,563.6647,559.607,560.4146,24609.0
2022-11-21 12:00:00,575.65,578.04,575.65,576.8,15336.0,560.1519,562.4776,560.1519,561.271,15336.0
2022-11-21 12:30:00,576.62,579.11,576.61,577.14,10623.0,561.0958,563.5188,561.0861,561.6018,10623.0
2022-11-21 13:00:00,577.53,582.0,577.24,581.51,38915.0,561.9813,566.331,561.6991,565.8541,38915.0
2022-11-21 13:30:00,581.35,582.4,580.36,580.58,15604.0,565.6985,566.7202,564.7351,564.9492,15604.0
2022-11-21 14:00:00,580.56,582.01,579.96,580.93,15049.0,564.9297,566.3407,564.3459,565.2898,15049.0
2022-11-21 14:30:00,580.58,582.52,580.28,581.76,14385.0,564.9492,566.837,564.6573,566.0974,14385.0
2022-11-21 15:00:00,581.4,583.63,581.33,581.66,29220.0,565.7471,567.9171,565.679,566.0001,29220.0
2022-11-21 15:30:00,581.79,583.44,579.6,580.23,64746.0,566.1266,567.7322,563.9956,564.6086,64746.0
2022-11-22 09:30:00,581.72,582.14,574.22,576.61,84459.0,566.0585,566.4672,558.7604,561.0861,84459.0
2022-11-22 10:00:00,576.5,581.0,576.09,580.66,60258.0,560.979,565.3579,560.5801,565.027,60258.0
2022-11-22 10:30:00,580.96,586.54,579.33,584.34,89834.0,565.319,570.7487,563.7328,568.608,89834.0
2022-11-22 11:00:00,584.35,586.94,584.05,586.29,57569.0,568.6177,571.138,568.3258,570.5055,57569.0
2022-11-22 11:30:00,586.48,587.87,585.31,587.77,30493.0,570.6903,572.0429,569.5518,571.9456,30493.0
2022-11-22 12:00:00,587.5,588.17,586.74,587.83,21344.0,571.6829,572.3348,570.9433,572.004,21344.0
2022-11-22 12:30:00,587.24,588.58,587.02,588.05,31899.0,571.4299,572.7338,571.2158,572.2181,31899.0
2022-11-22 13:00:00,588.05,591.01,587.91,590.45,44644.0,572.2181,575.0984,572.0818,574.5535,44644.0
2022-11-22 13:30:00,590.46,591.0,589.52,590.31,21901.0,574.5632,575.0886,573.6485,574.4172,21901.0
2022-11-22 14:00:00,590.31,590.79,588.91,590.16,18502.0,574.4172,574.8843,573.0549,574.2713,18502.0
2022-11-22 14:30:00,589.84,591.41,589.71,591.0,20213.0,573.9599,575.4876,573.8334,575.0886,20213.0
2022-11-22 15:00:00,591.09,592.93,591.02,592.63,17621.0,575.1762,576.9667,575.1081,576.6748,17621.0
2022-11-22 15:30:00,592.45,596.53,592.27,596.46,100041.0,576.4996,580.4698,576.3245,580.4017,100041.0
2022-11-23 09:30:00,595.18,607.45,595.18,606.87,112814.0,579.1561,591.0958,579.1561,590.5314,112814.0
2022-11-23 10:00:00,607.19,610.0,604.86,605.3,37752.0,590.8428,593.5771,588.5755,589.0037,37752.0
2022-11-23 10:30:00,605.3,606.88,603.74,604.76,22358.0,589.0037,590.5411,587.4857,588.4782,22358.0
2022-11-23 11:00:00,604.8,607.11,604.23,605.67,33755.0,588.5171,590.7649,587.9625,589.3637,33755.0
2022-11-23 11:30:00,605.85,606.55,600.84,601.36,21908.0,589.5388,590.22,584.6637,585.1697,21908.0
2022-11-23 12:00:00,601.09,603.66,601.09,601.73,12040.0,584.907,587.4078,584.907,585.5298,12040.0
2022-11-23 12:30:00,602.15,602.38,597.3,598.05,8514.0,585.9385,586.1623,581.219,581.9488,8514.0
2022-11-23 13:00:00,597.89,599.99,597.83,599.99,8501.0,581.7932,583.8366,581.7348,583.8366,8501.0
2022-11-23 13:30:00,600.19,601.52,599.29,599.67,21428.0,584.0312,585.3254,583.1555,583.5252,21428.0
2022-11-23 14:00:00,600.15,603.45,598.89,602.06,42738.0,583.9923,587.2035,582.7662,585.8509,42738.0
2022-11-23 14:30:00,601.8,603.08,600.4,602.2,11878.0,585.5979,586.8434,584.2356,585.9871,11878.0
2022-11-23 15:00:00,602.0,604.32,601.18,603.45,16604.0,585.7925,588.05,584.9946,587.2035,16604.0
2022-11-23 15:30:00,603.0,603.91,602.31,603.78,47644.0,586.7656,587.6511,586.0942,587.5246,47644.0
2022-11-25 09:30:00,596.93,597.67,592.95,595.29,49900.0,580.859,581.5791,576.9862,579.2632,49900.0
2022-11-25 10:00:00,595.54,596.69,594.3,595.92,27623.0,579.5064,580.6255,578.2998,579.8762,27623.0
2022-11-25 10:30:00,595.54,596.91,595.11,596.57,16698.0,579.5064,580.8395,579.088,580.5087,16698.0
2022-11-25 11:00:00,596.73,597.9,595.35,595.36,14794.0,580.6644,581.8029,579.3215,579.3313,14794.0
2022-11-25 11:30:00,595.64,597.4,594.93,596.43,21963.0,579.6037,581.3163,578.9128,580.3725,21963.0
2022-11-25 12:00:00,596.17,596.32,594.45,594.54,10149.0,580.1195,580.2654,578.4458,578.5333,10149.0
2022-11-25 12:30:00,594.43,595.39,591.92,591.92,38618.0,578.4263,579.3605,575.9839,575.9839,38618.0
2022-11-28 09:30:00,593.99,596.0,591.58,594.6,81571.0,577.9982,579.954,575.653,578.5917,81571.0
2022-11-28 10:00:00,594.31,598.13,591.45,592.92,47307.0,578.3095,582.0267,575.5265,576.957,47307.0
2022-11-28 10:30:00,593.05,593.49,589.39,590.25,46564.0,577.0835,577.5116,573.522,574.3588,46564.0
2022-11-28 11:00:00,590.25,592.02,589.39,589.65,66529.0,574.3588,576.0812,573.522,573.775,66529.0
2022-11-28 11:30:00,589.31,592.18,586.12,592.16,65798.0,573.4441,576.2369,570.34,576.2174,65798.0
2022-11-28 12:00:00,591.4,592.41,587.76,589.64,15252.0,575.4779,576.4607,571.9359,573.7653,15252.0
2022-11-28 12:30:00,589.39,591.4,587.55,587.74,13002.0,573.522,575.4779,571.7315,571.9164,13002.0
2022-11-28 13:00:00,587.75,588.8,587.05,587.76,9754.0,571.9261,572.9479,571.245,571.9359,9754.0
2022-11-28 13:30:00,587.76,588.12,584.77,584.93,12374.0,571.9359,572.2862,569.0264,569.1821,12374.0
2022-11-28 14:00:00,584.71,584.72,582.29,583.0,13249.0,568.968,568.9777,566.6131,567.304,13249.0
2022-11-28 14:30:00,583.03,584.95,582.88,583.73,11029.0,567.3332,569.2015,567.1873,568.0144,11029.0
2022-11-28 15:00:00,584.11,584.47,580.54,581.13,17053.0,568.3841,568.7345,564.9103,565.4844,17053.0
2022-11-28 15:30:00,581.23,583.94,580.42,583.74,64331.0,565.5817,568.2187,564.7935,568.0241,64331.0
2022-11-29 09:30:00,584.09,586.26,581.84,585.16,40728.0,568.3647,570.4763,566.1753,569.4059,40728.0
2022-11-29 10:00:00,585.0,587.0,582.97,586.19,31386.0,569.2502,571.1963,567.2748,570.4081,31386.0
2022-11-29 10:30:00,586.15,586.97,583.36,584.14,20912.0,570.3692,571.1671,567.6543,568.4133,20912.0
2022-11-29 11:00:00,584.18,584.3,576.76,577.99,28798.0,568.4523,568.569,561.232,562.4289,28798.0
2022-11-29 11:30:00,578.12,580.38,578.07,580.37,25427.0,562.5554,564.7546,562.5068,564.7448,25427.0
2022-11-29 12:00:00,580.41,580.41,578.69,579.22,12485.0,564.7838,564.7838,563.1101,563.6258,12485.0
2022-11-29 12:30:00,579.12,581.41,578.95,581.25,6878.0,563.5285,565.7568,563.3631,565.6011,6878.0
2022-11-29 13:00:00,580.48,581.77,579.0,579.0,5617.0,564.8519,566.1071,563.4117,563.4117,5617.0
2022-11-29 13:30:00,578.89,582.34,578.64,581.93,6872.0,563.3047,566.6618,563.0614,566.2628,6872.0
2022-11-29 14:00:00,582.07,583.49,580.78,580.83,7970.0,566.3991,567.7808,565.1438,565.1925,7970.0
2022-11-29 14:30:00,580.8,580.82,579.22,580.23,4595.0,565.1633,565.1827,563.6258,564.6086,4595.0
2022-11-29 15:00:00,580.61,580.98,579.18,580.04,13824.0,564.9784,565.3384,563.5869,564.4237,13824.0
2022-11-29 15:30:00,579.79,580.81,578.44,578.99,42252.0,564.1805,565.173,562.8668,563.402,42252.0
2022-11-30 09:30:00,585.3,590.55,584.1,587.05,54210.0,569.5421,574.6508,568.3744,571.245,54210.0
2022-11-30 10:00:00,585.32,586.0,581.81,582.32,25556.0,569.5616,570.2233,566.1461,566.6423,25556.0
2022-11-30 10:30:00,582.58,583.15,579.58,580.46,29628.0,566.8953,567.45,563.9761,564.8324,29628.0
2022-11-30 11:00:00,580.64,582.54,579.12,579.94,31625.0,565.0076,566.8564,563.5285,564.3264,31625.0
2022-11-30 11:30:00,579.8,581.92,576.94,580.63,73912.0,564.1902,566.2531,561.4072,564.9978,73912.0
2022-11-30 12:00:00,580.84,581.03,578.69,579.95,23740.0,565.2022,565.3871,563.1101,564.3361,23740.0
2022-11-30 12:30:00,580.13,582.06,579.94,581.22,17602.0,564.5113,566.3893,564.3264,565.572,17602.0
2022-11-30 13:00:00,581.73,583.61,581.51,582.32,11015.0,566.0682,567.8976,565.8541,566.6423,11015.0
2022-11-30 13:30:00,581.75,594.52,580.38,593.75,79655.0,566.0877,578.5139,564.7546,577.7646,79655.0
2022-11-30 14:00:00,594.35,605.93,593.73,604.59,88965.0,578.3485,589.6167,577.7452,588.3128,88965.0
2022-11-30 14:30:00,604.7,604.98,600.58,604.0,34167.0,588.4198,588.6923,584.4107,587.7387,34167.0
2022-11-30 15:00:00,603.99,605.52,602.58,605.1,67884.0,587.7289,589.2177,586.3569,588.809,67884.0
2022-11-30 15:30:00,605.1,608.41,603.13,608.41,184321.0,588.809,592.0299,586.8921,592.0299,184321.0
2022-12-01 09:30:00,611.18,613.19,608.68,610.22,195608.0,594.7253,596.6812,592.2927,593.7912,195608.0
2022-12-01 10:00:00,610.41,611.58,601.36,604.55,156547.0,593.9761,595.1146,585.1697,588.2738,156547.0
2022-12-01 10:30:00,604.26,609.31,602.86,609.31,43229.0,587.9917,592.9057,586.6293,592.9057,43229.0
2022-12-01 11:00:00,609.34,610.48,607.75,609.39,34069.0,592.9349,594.0442,591.3877,592.9835,34069.0
2022-12-01 11:30:00,608.98,612.38,607.87,608.77,17570.0,592.5846,595.893,591.5045,592.3802,17570.0
2022-12-01 12:00:00,608.38,610.74,606.5,610.18,11331.0,592.0007,594.2972,590.1713,593.7523,11331.0
2022-12-01 12:30:00,610.48,611.45,610.01,611.27,9013.0,594.0442,594.9881,593.5868,594.8129,9013.0
2022-12-01 13:00:00,611.48,613.79,609.93,612.17,13312.0,595.0173,597.2651,593.509,595.6887,13312.0
2022-12-01 13:30:00,612.09,614.65,612.09,614.0,12922.0,595.6108,598.1019,595.6108,597.4694,12922.0
2022-12-01 14:00:00,614.19,614.6,612.26,613.54,11367.0,597.6543,598.0533,595.7763,597.0218,11367.0
2022-12-01 14:30:00,613.97,615.88,613.52,614.86,21141.0,597.4402,599.2988,597.0023,598.3063,21141.0
2022-12-01 15:00:00,614.79,616.56,614.2,615.43,20373.0,598.2382,599.9605,597.664,598.8609,20373.0
2022-12-01 15:30:00,615.64,616.25,611.2,611.28,70930.0,599.0653,599.6589,594.7448,594.8227,70930.0
2022-12-02 09:30:00,600.3,603.88,597.0,600.3,67073.0,584.1383,587.6219,580.9271,584.1383,67073.0
2022-12-02 10:00:00,600.49,604.1,597.8,600.64,32636.0,584.3232,587.836,581.7056,584.4691,32636.0
2022-12-02 10:30:00,600.08,603.8,600.0,601.28,15840.0,583.9242,587.544,583.8463,585.0919,15840.0
2022-12-02 11:00:00,600.95,603.21,600.04,602.69,24838.0,584.7708,586.9699,583.8853,586.4639,24838.0
2022-12-02 11:30:00,602.61,603.9,601.78,602.82,27436.0,586.3861,587.6413,585.5784,586.5904,27436.0
2022-12-02 12:00:00,602.58,603.45,601.64,602.16,7760.0,586.3569,587.2035,585.4422,585.9482,7760.0
2022-12-02 12:30:00,602.18,602.97,600.5,600.5,11490.0,585.9677,586.7364,584.3329,584.3329,11490.0
2022-12-02 13:00:00,600.74,601.38,598.52,599.51,16449.0,584.5664,585.1892,582.4062,583.3695,16449.0
2022-12-02 13:30:00,599.51,601.79,599.0,600.9,9226.0,583.3695,585.5882,582.8733,584.7221,9226.0
2022-12-02 14:00:00,601.3,601.92,598.93,599.71,12020.0,585.1113,585.7147,582.8052,583.5642,12020.0
2022-12-02 14:30:00,600.36,603.4,599.49,603.12,15708.0,584.1967,587.1548,583.3501,586.8823,15708.0
2022-12-02 15:00:00,603.46,607.45,603.39,605.06,24269.0,587.2132,591.0958,587.1451,588.7701,24269.0
2022-12-02 15:30:00,605.06,606.06,603.17,605.45,38050.0,588.7701,589.7432,586.931,589.1496,38050.0
2022-12-05 09:30:00,605.1,606.84,603.28,603.3,72215.0,588.809,590.5022,587.038,587.0575,72215.0
2022-12-05 10:00:00,602.78,603.17,598.95,601.51,57498.0,586.5515,586.931,582.8246,585.3157,57498.0
2022-12-05 10:30:00,601.49,605.55,600.58,605.25,18880.0,585.2962,589.2469,584.4107,588.955,18880.0
2022-12-05 11:00:00,605.52,607.16,602.71,603.8,34756.0,589.2177,590.8136,586.4834,587.544,34756.0
2022-12-05 11:30:00,603.57,603.57,599.67,600.36,18502.0,587.3202,587.3202,583.5252,584.1967,18502.0
2022-12-05 12:00:00,600.0,601.25,599.14,600.7,10568.0,583.8463,585.0627,583.0095,584.5275,10568.0
2022-12-05 12:30:00,600.07,600.54,596.62,597.68,13063.0,583.9145,584.3718,580.5573,581.5888,13063.0
2022-12-05 13:00:00,597.71,599.94,597.37,598.76,13128.0,581.618,583.788,581.2872,582.6397,13128.0
2022-12-05 13:30:00,599.6,600.7,595.55,595.68,17763.0,583.4571,584.5275,579.5162,579.6427,17763.0
2022-12-05 14:00:00,595.93,597.48,595.15,595.93,14369.0,579.8859,581.3942,579.1269,579.8859,14369.0
2022-12-05 14:30:00,595.14,595.86,593.38,595.34,10799.0,579.1172,579.8178,577.4046,579.3118,10799.0
2022-12-05 15:00:00,595.96,597.31,595.19,597.31,13346.0,579.9151,581.2288,579.1658,581.2288,13346.0
2022-12-05 15:30:00,597.31,601.53,597.17,601.2,78389.0,581.2288,585.3352,581.0925,585.014,78389.0
2022-12-06 09:30:00,603.5,604.45,596.58,596.58,37124.0,587.2521,588.1765,580.5184,580.5184,37124.0
2022-12-06 10:00:00,596.79,597.16,592.62,593.76,25482.0,580.7228,581.0828,576.665,577.7743,25482.0
2022-12-06 10:30:00,594.3,595.36,591.23,594.02,18933.0,578.2998,579.3313,575.3125,578.0273,18933.0
2022-12-06 11:00:00,593.8,597.3,593.8,596.39,12497.0,577.8133,581.219,577.8133,580.3335,12497.0
2022-12-06 11:30:00,596.85,599.33,595.79,596.96,38363.0,580.7812,583.1944,579.7497,580.8882,38363.0
2022-12-06 12:00:00,596.83,597.54,593.73,596.31,11849.0,580.7617,581.4526,577.7452,580.2557,11849.0
2022-12-06 12:30:00,596.6,597.69,594.58,594.95,25222.0,580.5379,581.5985,578.5723,578.9323,25222.0
2022-12-06 13:00:00,594.95,595.82,590.54,590.89,12907.0,578.9323,579.7789,574.641,574.9816,12907.0
2022-12-06 13:30:00,590.86,593.61,589.7,592.39,10495.0,574.9524,577.6284,573.8236,576.4412,10495.0
2022-12-06 14:00:00,592.25,592.39,588.21,588.21,12496.0,576.305,576.4412,572.3738,572.3738,12496.0
2022-12-06 14:30:00,588.13,590.67,587.46,589.78,23170.0,572.2959,574.7675,571.644,573.9015,23170.0
2022-12-06 15:00:00,589.69,591.57,586.82,587.7,34351.0,573.8139,575.6433,571.0212,571.8775,34351.0
2022-12-06 15:30:00,587.95,594.33,587.94,593.08,68552.0,572.1208,578.329,572.111,577.1127,68552.0
2022-12-07 09:30:00,592.33,598.79,591.79,593.85,47901.0,576.3828,582.6689,575.8574,577.8619,47901.0
2022-12-07 10:00:00,593.55,597.69,590.69,597.52,42289.0,577.57,581.5985,574.787,581.4331,42289.0
2022-12-07 10:30:00,597.68,598.55,593.58,597.61,16784.0,581.5888,582.4354,577.5992,581.5207,16784.0
2022-12-07 11:00:00,597.75,599.85,594.6,594.6,28640.0,581.6569,583.7004,578.5917,578.5917,28640.0
2022-12-07 11:30:00,594.61,598.77,593.02,598.77,37159.0,578.6015,582.6495,577.0543,582.6495,37159.0
2022-12-07 12:00:00,598.56,599.27,595.96,598.43,20385.0,582.4451,583.136,579.9151,582.3186,20385.0
2022-12-07 12:30:00,598.68,603.13,598.61,600.64,30320.0,582.5619,586.8921,582.4938,584.4691,30320.0
2022-12-07 13:00:00,600.81,602.41,599.69,601.62,13819.0,584.6345,586.1915,583.5447,585.4227,13819.0
2022-12-07 13:30:00,601.62,602.22,599.59,600.56,20443.0,585.4227,586.0066,583.4474,584.3913,20443.0
2022-12-07 14:00:00,600.47,603.54,599.02,603.54,20577.0,584.3037,587.291,582.8927,587.291,20577.0
2022-12-07 14:30:00,603.2,604.0,600.71,601.03,32148.0,586.9602,587.7387,584.5372,584.8486,32148.0
2022-12-07 15:00:00,600.85,602.22,599.92,601.39,28473.0,584.6735,586.0066,583.7685,585.1989,28473.0
2022-12-07 15:30:00,601.63,602.5,600.0,601.45,68684.0,585.4325,586.279,583.8463,585.2573,68684.0
2022-12-08 09:30:00,591.88,594.85,587.65,594.75,80298.0,575.945,578.835,571.8288,578.7377,80298.0
2022-12-08 10:00:00,595.2,603.14,594.7,602.44,50168.0,579.1756,586.9018,578.689,586.2207,50168.0
2022-12-08 10:30:00,602.5,604.39,601.82,603.44,42329.0,586.279,588.1182,585.6173,587.1937,42329.0
2022-12-08 11:00:00,603.55,604.5,600.65,602.15,32495.0,587.3008,588.2252,584.4788,585.9385,32495.0
2022-12-08 11:30:00,602.12,604.75,601.6,604.49,44839.0,585.9093,588.4685,585.4033,588.2155,44839.0
2022-12-08 12:00:00,603.97,604.77,602.43,604.27,15333.0,587.7095,588.4879,586.2109,588.0014,15333.0
2022-12-08 12:30:00,604.16,606.0,604.01,605.05,15894.0,587.8943,589.6848,587.7484,588.7604,15894.0
2022-12-08 13:00:00,605.35,606.6,604.41,606.6,12430.0,589.0523,590.2687,588.1376,590.2687,12430.0
2022-12-08 13:30:00,606.9,608.92,606.9,608.0,11702.0,590.5606,592.5262,590.5606,591.631,11702.0
2022-12-08 14:00:00,607.76,607.82,603.73,606.56,27150.0,591.3974,591.4558,587.4759,590.2297,27150.0
2022-12-08 14:30:00,606.74,607.47,605.1,605.64,26337.0,590.4049,591.1152,588.809,589.3345,26337.0
2022-12-08 15:00:00,605.56,608.67,604.99,608.44,16068.0,589.2567,592.2829,588.702,592.0591,16068.0
2022-12-08 15:30:00,608.75,609.46,604.55,607.25,80683.0,592.3608,593.0517,588.2738,590.9012,80683.0
2022-12-09 09:30:00,602.99,608.25,601.65,606.34,61851.0,586.7558,591.8742,585.4519,590.0157,61851.0
2022-12-09 10:00:00,606.94,607.81,604.19,605.42,20893.0,590.5995,591.4461,587.9235,589.1204,20893.0
2022-12-09 10:30:00,605.63,608.7,605.49,608.55,20974.0,589.3248,592.3121,589.1885,592.1662,20974.0
2022-12-09 11:00:00,608.31,608.55,606.69,607.66,17668.0,591.9326,592.1662,590.3562,591.3001,17668.0
2022-12-09 11:30:00,607.95,611.17,607.94,610.71,19601.0,591.5823,594.7156,591.5726,594.268,19601.0
2022-12-09 12:00:00,610.95,610.96,607.76,608.14,15721.0,594.5015,594.5113,591.3974,591.7672,15721.0
2022-12-09 12:30:00,608.44,609.6,606.35,606.61,20564.0,592.0591,593.1879,590.0254,590.2784,20564.0
2022-12-09 13:00:00,606.2,606.4,603.01,603.86,21503.0,589.8794,590.074,586.7753,587.6024,21503.0
2022-12-09 13:30:00,604.49,606.34,604.49,605.71,8593.0,588.2155,590.0157,588.2155,589.4026,8593.0
2022-12-09 14:00:00,605.36,605.79,603.3,605.36,12913.0,589.062,589.4805,587.0575,589.062,12913.0
2022-12-09 14:30:00,605.1,605.65,603.98,604.67,8312.0,588.809,589.3442,587.7192,588.3906,8312.0
2022-12-09 15:00:00,604.64,605.3,602.27,602.57,14888.0,588.3614,589.0037,586.0552,586.3472,14888.0
2022-12-09 15:30:00,602.27,602.73,596.4,597.71,88705.0,586.0552,586.5028,580.3433,581.618,88705.0
2022-12-12 09:30:00,596.87,601.05,595.8,597.4,46696.0,580.8006,584.8681,579.7594,581.3163,46696.0
2022-12-12 10:00:00,597.24,600.39,596.96,599.16,22210.0,581.1607,584.2258,580.8882,583.029,22210.0
2022-12-12 10:30:00,598.65,600.37,597.95,598.65,23665.0,582.5327,584.2064,581.8515,582.5327,23665.0
2022-12-12 11:00:00,598.95,601.2,598.66,600.29,35274.0,582.8246,585.014,582.5424,584.1285,35274.0
2022-12-12 11:30:00,600.15,602.51,599.16,601.0,17055.0,583.9923,586.2888,583.029,584.8194,17055.0
2022-12-12 12:00:00,600.95,601.96,600.46,601.76,13541.0,584.7708,585.7536,584.294,585.559,13541.0
2022-12-12 12:30:00,601.56,601.86,600.39,601.62,14061.0,585.3643,585.6563,584.2258,585.4227,14061.0
2022-12-12 13:00:00,601.4,602.93,600.82,601.42,10510.0,585.2087,586.6975,584.6443,585.2281,10510.0
2022-12-12 13:30:00,601.81,603.26,601.22,603.15,10460.0,585.6076,587.0186,585.0335,586.9115,10460.0
2022-12-12 14:00:00,603.33,603.69,601.71,602.48,10605.0,587.0867,587.437,585.5103,586.2596,10605.0
2022-12-12 14:30:00,602.48,605.26,601.8,605.11,8974.0,586.2596,588.9647,585.5979,588.8188,8974.0
2022-12-12 15:00:00,605.35,609.31,605.35,608.39,28833.0,589.0523,592.9057,589.0523,592.0105,28833.0
2022-12-12 15:30:00,608.4,610.0,606.37,609.95,49474.0,592.0202,593.5771,590.0448,593.5285,49474.0
2022-12-13 09:30:00,642.8,643.36,630.45,638.54,83936.0,625.4941,626.039,613.4765,621.3487,83936.0
2022-12-13 10:00:00,638.75,639.28,630.45,631.62,58064.0,621.5531,622.0688,613.4765,614.615,58064.0
2022-12-13 10:30:00,631.8,633.51,624.9,628.42,49526.0,614.7902,616.4542,608.076,611.5012,49526.0
2022-12-13 11:00:00,628.55,631.5,627.1,629.74,51156.0,611.6277,614.4983,610.2167,612.7857,51156.0
2022-12-13 11:30:00,629.91,632.39,625.48,627.34,53860.0,612.9511,615.3643,608.6404,610.4503,53860.0
2022-12-13 12:00:00,627.69,628.85,619.55,619.79,52215.0,610.7909,611.9196,602.87,603.1035,52215.0
2022-12-13 12:30:00,619.54,621.32,617.57,620.63,35153.0,602.8603,604.5924,600.9433,603.9209,35153.0
2022-12-13 13:00:00,620.6,624.21,619.59,623.92,24478.0,603.8917,607.4045,602.9089,607.1224,24478.0
2022-12-13 13:30:00,624.38,626.37,622.04,624.3,38129.0,607.57,609.5064,605.293,607.4921,38129.0
2022-12-13 14:00:00,624.01,625.34,623.24,624.58,17245.0,607.2099,608.5041,606.4607,607.7646,17245.0
2022-12-13 14:30:00,624.46,628.6,623.28,623.36,25798.0,607.6478,611.6764,606.4996,606.5774,25798.0
2022-12-13 15:00:00,623.25,625.99,621.31,625.99,36979.0,606.4704,609.1366,604.5826,609.1366,36979.0
2022-12-13 15:30:00,626.22,630.51,626.12,628.1,113594.0,609.3604,613.5349,609.2631,611.1898,113594.0
2022-12-14 09:30:00,622.5,624.48,621.44,623.11,62763.0,605.7406,607.6673,604.7091,606.3342,62763.0
2022-12-14 10:00:00,623.72,625.65,623.35,625.2,51744.0,606.9277,608.8058,606.5677,608.3679,51744.0
2022-12-14 10:30:00,625.27,626.18,623.7,625.57,35136.0,608.436,609.3215,606.9083,608.7279,35136.0
2022-12-14 11:00:00,625.68,626.73,623.45,626.03,32489.0,608.835,609.8567,606.665,609.1755,32489.0
2022-12-14 11:30:00,626.35,626.76,624.17,624.76,45285.0,609.4869,609.8859,607.3656,607.9397,45285.0
2022-12-14 12:00:00,624.82,625.12,623.04,623.04,29522.0,607.9981,608.29,606.266,606.266,29522.0
2022-12-14 12:30:00,623.12,624.17,622.35,623.01,14978.0,606.3439,607.3656,605.5946,606.2369,14978.0
2022-12-14 13:00:00,622.98,624.61,622.09,623.12,21674.0,606.2077,607.7938,605.3416,606.3439,21674.0
2022-12-14 13:30:00,623.31,626.19,623.0,624.57,23969.0,606.5288,609.3312,606.2271,607.7549,23969.0
2022-12-14 14:00:00,623.81,623.81,613.73,618.12,51575.0,607.0153,607.0153,597.2067,601.4785,51575.0
2022-12-14 14:30:00,616.95,618.98,609.93,615.81,31284.0,600.34,602.3154,593.509,599.2307,31284.0
2022-12-14 15:00:00,615.91,626.11,615.57,615.69,67355.0,599.328,609.2534,598.9972,599.1139,67355.0
2022-12-14 15:30:00,615.2,620.17,614.0,615.76,87849.0,598.6371,603.4733,597.4694,599.182,87849.0
2022-12-15 09:30:00,603.58,604.8,590.9,592.71,77688.0,587.33,588.5171,574.9913,576.7526,77688.0
2022-12-15 10:00:00,592.81,593.6,588.74,592.05,32831.0,576.8499,577.6187,572.8895,576.1104,32831.0
2022-12-15 10:30:00,591.54,594.45,590.1,592.65,32592.0,575.6141,578.4458,574.2129,576.6942,32592.0
2022-12-15 11:00:00,593.11,593.85,587.0,587.4,76041.0,577.1418,577.8619,571.1963,571.5856,76041.0
2022-12-15 11:30:00,587.72,588.82,586.16,588.18,44862.0,571.897,572.9673,570.379,572.3446,44862.0
2022-12-15 12:00:00,587.76,590.04,587.61,588.39,19914.0,571.9359,574.1545,571.7899,572.5489,19914.0
2022-12-15 12:30:00,589.19,589.63,587.82,588.32,11727.0,573.3274,573.7555,571.9943,572.4808,11727.0
2022-12-15 13:00:00,587.9,588.36,585.64,586.35,23733.0,572.0721,572.5197,569.873,570.5638,23733.0
2022-12-15 13:30:00,586.35,586.61,584.26,585.78,20174.0,570.5638,570.8168,568.5301,570.0092,20174.0
2022-12-15 14:00:00,585.99,586.32,584.94,585.67,12420.0,570.2135,570.5346,569.1918,569.9021,12420.0
2022-12-15 14:30:00,585.92,590.81,585.88,590.8,23976.0,570.1454,574.9038,570.1065,574.894,23976.0
2022-12-15 15:00:00,590.91,591.32,586.7,589.78,25069.0,575.0011,575.4,570.9044,573.9015,25069.0
2022-12-15 15:30:00,589.69,590.13,584.45,586.33,124429.0,573.8139,574.2421,568.715,570.5444,124429.0
2022-12-16 09:30:00,577.27,585.75,576.64,583.93,146358.0,561.7283,569.98,561.1153,568.209,146358.0
2022-12-16 10:00:00,584.08,584.24,576.32,576.32,68552.0,568.355,568.5106,560.8039,560.8039,68552.0
2022-12-16 10:30:00,576.47,576.67,573.62,575.18,48422.0,560.9498,561.1445,558.1766,559.6946,48422.0
2022-12-16 11:00:00,576.14,577.2,572.97,573.43,45427.0,560.6287,561.6602,557.5441,557.9917,45427.0
2022-12-16 11:30:00,573.44,573.87,569.14,569.39,77473.0,558.0014,558.4198,553.8172,554.0605,77473.0
2022-12-16 12:00:00,569.16,570.92,568.79,569.65,52125.0,553.8366,555.5493,553.4766,554.3135,52125.0
2022-12-16 12:30:00,569.45,570.31,566.5,566.63,54459.0,554.1188,554.9557,551.2483,551.3748,54459.0
2022-12-16 13:00:00,566.63,567.77,565.74,567.09,35865.0,551.3748,552.4841,550.5087,551.8224,35865.0
2022-12-16 13:30:00,567.21,570.12,567.02,569.84,27884.0,551.9391,554.7708,551.7543,554.4983,27884.0
2022-12-16 14:00:00,569.91,572.54,569.63,569.93,37690.0,554.5665,557.1256,554.294,554.5859,37690.0
2022-12-16 14:30:00,569.82,570.83,567.96,570.31,44423.0,554.4789,555.4617,552.669,554.9557,44423.0
2022-12-16 15:00:00,570.14,573.53,568.92,573.27,38730.0,554.7903,558.089,553.6031,557.836,38730.0
2022-12-16 15:30:00,573.37,574.38,570.18,574.31,150719.0,557.9333,558.9161,554.8292,558.848,150719.0
2022-12-19 09:30:00,573.65,575.85,570.7,573.53,81025.0,558.2058,560.3465,555.3352,558.089,81025.0
2022-12-19 10:00:00,573.65,575.55,571.95,574.16,36494.0,558.2058,560.0546,556.5515,558.702,36494.0
2022-12-19 10:30:00,573.75,573.75,567.21,567.5,41662.0,558.3031,558.3031,551.9391,552.2213,41662.0
2022-12-19 11:00:00,567.43,570.68,567.0,570.45,23349.0,552.1532,555.3157,551.7348,555.0919,23349.0
2022-12-19 11:30:00,570.43,571.37,567.34,567.78,20204.0,555.0725,555.9871,552.0656,552.4938,20204.0
2022-12-19 12:00:00,567.76,569.85,567.76,569.25,12489.0,552.4743,554.5081,552.4743,553.9242,12489.0
2022-12-19 12:30:00,568.83,571.9,568.41,570.76,16359.0,553.5155,556.5029,553.1068,555.3936,16359.0
2022-12-19 13:00:00,570.77,571.96,569.6,569.6,13078.0,555.4033,556.5613,554.2648,554.2648,13078.0
2022-12-19 13:30:00,569.69,569.7,565.0,565.18,26238.0,554.3524,554.3621,549.7886,549.9638,26238.0
2022-12-19 14:00:00,565.27,565.27,563.01,564.15,18606.0,550.0514,550.0514,547.8522,548.9615,18606.0
2022-12-19 14:30:00,563.84,565.58,562.8,564.48,26072.0,548.6599,550.353,547.6479,549.2826,26072.0
2022-12-19 15:00:00,564.2,564.87,562.67,563.45,22638.0,549.0102,549.6621,547.5214,548.2804,22638.0
2022-12-19 15:30:00,563.38,568.68,562.92,568.38,61045.0,548.2123,553.3696,547.7646,553.0776,61045.0
2022-12-20 09:30:00,562.76,566.18,561.15,565.12,73964.0,547.6089,550.9369,546.0423,549.9054,73964.0
2022-12-20 10:00:00,565.25,568.09,564.3,566.14,44656.0,550.0319,552.7955,549.1075,550.8979,44656.0
2022-12-20 10:30:00,566.46,568.96,566.31,566.85,52566.0,551.2093,553.642,551.0634,551.5888,52566.0
2022-12-20 11:00:00,567.22,568.2,561.43,562.2,44316.0,551.9489,552.9025,546.3148,547.064,44316.0
2022-12-20 11:30:00,562.2,567.67,562.2,567.2,25243.0,547.064,552.3868,547.064,551.9294,25243.0
2022-12-20 12:00:00,567.05,568.15,566.47,566.47,18573.0,551.7834,552.8538,551.2191,551.2191,18573.0
2022-12-20 12:30:00,566.61,566.61,565.0,566.01,35535.0,551.3553,551.3553,549.7886,550.7714,35535.0
2022-12-20 13:00:00,566.04,566.82,563.88,565.3,13200.0,550.8006,551.5596,548.6988,550.0806,13200.0
2022-12-20 13:30:00,565.57,567.28,564.2,564.35,12497.0,550.3433,552.0073,549.0102,549.1561,12497.0
2022-12-20 14:00:00,564.74,566.3,564.41,565.28,11998.0,549.5356,551.0536,549.2145,550.0611,11998.0
2022-12-20 14:30:00,564.97,565.8,563.39,564.29,14977.0,549.7594,550.5671,548.222,549.0978,14977.0
2022-12-20 15:00:00,564.12,564.85,563.37,564.85,16716.0,548.9323,549.6427,548.2025,549.6427,16716.0
2022-12-20 15:30:00,565.1,565.96,562.82,562.82,62715.0,549.8859,550.7228,547.6673,547.6673,62715.0
2022-12-21 09:30:00,569.06,573.0,567.3,570.27,40757.0,553.7393,557.5733,552.0267,554.9168,40757.0
2022-12-21 10:00:00,570.44,576.7,569.78,576.69,22644.0,555.0822,561.1736,554.44,561.1639,22644.0
2022-12-21 10:30:00,576.55,579.3,575.11,575.7,36251.0,561.0277,563.7036,559.6265,560.2006,36251.0
2022-12-21 11:00:00,575.68,578.5,575.68,578.0,20929.0,560.1811,562.9252,560.1811,562.4386,20929.0
2022-12-21 11:30:00,578.13,579.43,576.33,577.88,29296.0,562.5651,563.8301,560.8136,562.3219,29296.0
2022-12-21 12:00:00,577.79,578.11,576.0,577.12,14019.0,562.2343,562.5457,560.4925,561.5823,14019.0
2022-12-21 12:30:00,577.58,580.0,577.58,579.65,11736.0,562.03,564.3848,562.03,564.0442,11736.0
2022-12-21 13:00:00,580.01,581.74,578.73,579.47,19031.0,564.3945,566.078,563.149,563.8691,19031.0
2022-12-21 13:30:00,579.25,581.67,579.09,581.28,9938.0,563.655,566.0098,563.4993,565.6303,9938.0
2022-12-21 14:00:00,581.52,583.96,581.4,581.59,13680.0,565.8639,568.2382,565.7471,565.932,13680.0
2022-12-21 14:30:00,581.2,582.26,579.27,580.34,15294.0,565.5525,566.584,563.6745,564.7156,15294.0
2022-12-21 15:00:00,579.9,580.62,578.35,579.4,17409.0,564.2875,564.9881,562.7792,563.801,17409.0
2022-12-21 15:30:00,579.33,582.0,578.43,581.15,73756.0,563.7328,566.331,562.8571,565.5038,73756.0
2022-12-22 09:30:00,570.7,571.05,560.4,563.85,97343.0,555.3352,555.6758,545.3125,548.6696,97343.0
2022-12-22 10:00:00,563.77,563.78,554.17,556.8,53812.0,548.5918,548.6015,539.2502,541.8094,53812.0
2022-12-22 10:30:00,556.65,557.43,555.23,556.8,44673.0,541.6634,542.4224,540.2817,541.8094,44673.0
2022-12-22 11:00:00,557.08,557.59,552.45,552.63,28398.0,542.0819,542.5781,537.5765,537.7517,28398.0
2022-12-22 11:30:00,552.33,554.01,550.69,551.51,35729.0,537.4598,539.0945,535.8639,536.6618,35729.0
2022-12-22 12:00:00,551.63,552.15,547.02,547.51,25700.0,536.7786,537.2846,532.2927,532.7695,25700.0
2022-12-22 12:30:00,547.04,552.01,547.04,550.69,26949.0,532.3122,537.1484,532.3122,535.8639,26949.0
2022-12-22 13:00:00,550.69,550.69,546.89,549.06,29216.0,535.8639,535.8639,532.1662,534.2778,29216.0
2022-12-22 13:30:00,549.18,550.29,547.71,547.86,30860.0,534.3946,535.4747,532.9641,533.1101,30860.0
2022-12-22 14:00:00,548.24,551.5,546.8,551.5,34458.0,533.4799,536.6521,532.0786,536.6521,34458.0
2022-12-22 14:30:00,551.43,554.44,550.28,554.44,20991.0,536.584,539.5129,535.4649,539.5129,20991.0
2022-12-22 15:00:00,554.83,557.43,553.51,556.95,30692.0,539.8924,542.4224,538.608,541.9554,30692.0
2022-12-22 15:30:00,557.04,557.17,553.0,556.03,88775.0,542.0429,542.1694,538.1117,541.0601,88775.0
2022-12-23 09:30:00,546.87,550.65,542.53,544.07,43445.0,532.1468,535.825,527.9236,529.4221,43445.0
2022-12-23 10:00:00,544.73,550.68,543.4,549.96,29652.0,530.0644,535.8542,528.7702,535.1536,29652.0
2022-12-23 10:30:00,551.4,552.07,547.71,547.91,20935.0,536.5548,537.2068,532.9641,533.1588,20935.0
2022-12-23 11:00:00,548.36,549.0,546.75,547.89,18016.0,533.5966,534.2194,532.03,533.1393,18016.0
2022-12-23 11:30:00,548.44,550.37,547.05,547.96,20294.0,533.6745,535.5525,532.3219,533.2074,20294.0
2022-12-23 12:00:00,548.22,549.45,547.28,548.48,7529.0,533.4604,534.6573,532.5457,533.7134,7529.0
2022-12-23 12:30:00,548.11,549.12,546.74,547.02,8173.0,533.3534,534.3362,532.0203,532.2927,8173.0
2022-12-23 13:00:00,547.15,548.24,546.78,547.44,7192.0,532.4192,533.4799,532.0592,532.7014,7192.0
2022-12-23 13:30:00,547.68,548.33,546.02,547.6,9516.0,532.9349,533.5674,531.3196,532.8571,9516.0
2022-12-23 14:00:00,547.6,549.47,547.07,548.89,6826.0,532.8571,534.6768,532.3414,534.1124,6826.0
2022-12-23 14:30:00,548.8,549.78,548.54,549.77,13551.0,534.0248,534.9784,533.7718,534.9687,13551.0
2022-12-23 15:00:00,549.64,550.46,548.03,548.44,10861.0,534.8422,535.6401,533.2755,533.6745,10861.0
2022-12-23 15:30:00,548.48,551.71,547.47,551.64,42907.0,533.7134,536.8564,532.7306,536.7883,42907.0
2022-12-27 09:30:00,546.0,546.5,538.56,538.64,51486.0,531.3002,531.7867,524.0605,524.1383,51486.0
2022-12-27 10:00:00,538.95,543.89,537.6,542.25,86940.0,524.44,529.247,523.1263,527.6511,86940.0
2022-12-27 10:30:00,542.44,543.6,540.42,541.6,29346.0,527.836,528.9648,525.8704,527.0186,29346.0
2022-12-27 11:00:00,541.85,542.85,540.9,542.25,18088.0,527.2619,528.235,526.3375,527.6511,18088.0
2022-12-27 11:30:00,542.4,544.51,542.4,543.31,26676.0,527.7971,529.8503,527.7971,528.6826,26676.0
2022-12-27 12:00:00,542.61,543.76,541.06,541.5,7215.0,528.0014,529.1205,526.4932,526.9213,7215.0
2022-12-27 12:30:00,541.19,541.9,539.74,540.33,14399.0,526.6197,527.3106,525.2087,525.7828,14399.0
2022-12-27 13:00:00,540.72,541.15,539.89,539.98,9806.0,526.1623,526.5807,525.3547,525.4422,9806.0
2022-12-27 13:30:00,539.54,540.18,538.39,538.4,18899.0,525.0141,525.6369,523.8951,523.9048,18899.0
2022-12-27 14:00:00,538.74,539.6,537.37,538.02,17545.0,524.2356,525.0725,522.9025,523.535,17545.0
2022-12-27 14:30:00,537.71,538.2,536.73,537.5,19759.0,523.2334,523.7102,522.2797,523.029,19759.0
2022-12-27 15:00:00,537.42,539.13,536.51,539.01,24769.0,522.9512,524.6151,522.0657,524.4984,24769.0
2022-12-27 15:30:00,538.87,539.99,536.51,536.77,55243.0,524.3621,525.452,522.0657,522.3187,55243.0
2022-12-28 09:30:00,536.55,541.8,535.79,539.41,48244.0,522.1046,527.2132,521.3651,524.8876,48244.0
2022-12-28 10:00:00,540.01,541.17,536.12,536.66,21881.0,525.4714,526.6002,521.6862,522.2116,21881.0
2022-12-28 10:30:00,536.14,537.29,532.35,532.59,17923.0,521.7056,522.8247,518.0177,518.2512,17923.0
2022-12-28 11:00:00,532.59,533.43,531.39,532.43,24046.0,518.2512,519.0686,517.0835,518.0955,24046.0
2022-12-28 11:30:00,532.85,533.08,531.17,532.09,17084.0,518.5042,518.728,516.8694,517.7647,17084.0
2022-12-28 12:00:00,531.64,533.03,530.8,532.7,8277.0,517.3268,518.6794,516.5094,518.3582,8277.0
2022-12-28 12:30:00,532.71,535.3,532.71,535.3,9033.0,518.368,520.8882,518.368,520.8882,9033.0
2022-12-28 13:00:00,535.15,537.04,533.77,534.39,15623.0,520.7423,522.5814,519.3994,520.0027,15623.0
2022-12-28 13:30:00,533.73,534.11,532.37,532.78,10480.0,519.3605,519.7303,518.0371,518.4361,10480.0
2022-12-28 14:00:00,532.89,532.99,531.24,531.52,14165.0,518.5431,518.6404,516.9376,517.21,14165.0
2022-12-28 14:30:00,531.4,533.02,530.71,531.81,8715.0,517.0932,518.6696,516.4218,517.4922,8715.0
2022-12-28 15:00:00,531.57,531.81,529.01,530.9,13792.0,517.2587,517.4922,514.7676,516.6067,13792.0
2022-12-28 15:30:00,530.9,532.53,530.58,531.39,44264.0,516.6067,518.1928,516.2953,517.0835,44264.0
2022-12-29 09:30:00,541.2,549.33,540.15,548.52,64946.0,526.6294,534.5405,525.6077,533.7523,64946.0
2022-12-29 10:00:00,548.97,551.85,546.75,550.62,40920.0,534.1902,536.9927,532.03,535.7958,40920.0
2022-12-29 10:30:00,550.79,552.91,550.79,550.8,20156.0,535.9612,538.0241,535.9612,535.9709,20156.0
2022-12-29 11:00:00,551.7,551.7,549.15,551.3,24323.0,536.8467,536.8467,534.3654,536.4575,24323.0
2022-12-29 11:30:00,551.54,553.22,550.16,552.42,23895.0,536.691,538.3258,535.3482,537.5473,23895.0
2022-12-29 12:00:00,552.25,552.71,550.24,551.18,13156.0,537.3819,537.8295,535.426,536.3407,13156.0
2022-12-29 12:30:00,551.0,553.7,550.0,553.0,9704.0,536.1656,538.7929,535.1925,538.1117,9704.0
2022-12-29 13:00:00,553.11,553.71,550.48,553.5,15118.0,538.2188,538.8026,535.6596,538.5983,15118.0
2022-12-29 13:30:00,552.76,554.88,552.67,554.88,24674.0,537.8782,539.9411,537.7906,539.9411,24674.0
2022-12-29 14:00:00,554.75,555.37,553.93,554.24,23925.0,539.8146,540.4179,539.0167,539.3183,23925.0
2022-12-29 14:30:00,553.92,553.92,551.76,552.18,8159.0,539.0069,539.0069,536.9051,537.3138,8159.0
2022-12-29 15:00:00,552.09,553.37,551.73,552.75,13708.0,537.2262,538.4718,536.8759,537.8684,13708.0
2022-12-29 15:30:00,552.94,553.95,550.85,551.44,54385.0,538.0533,539.0361,536.0196,536.5937,54385.0
2022-12-30 09:30:00,540.86,543.3,536.77,539.25,78368.0,526.2986,528.6729,522.3187,524.7319,78368.0
2022-12-30 10:00:00,539.28,540.9,537.9,539.75,35309.0,524.7611,526.3375,523.4182,525.2184,35309.0
2022-12-30 10:30:00,539.51,542.4,539.19,540.27,21497.0,524.9849,527.7971,524.6735,525.7244,21497.0
2022-12-30 11:00:00,540.75,541.95,537.3,537.5,31115.0,526.1915,527.3592,522.8344,523.029,31115.0
2022-12-30 11:30:00,537.7,540.57,537.23,540.54,30830.0,523.2236,526.0164,522.7663,525.9872,30830.0
2022-12-30 12:00:00,540.6,541.26,539.83,540.41,8506.0,526.0456,526.6878,525.2963,525.8607,8506.0
2022-12-30 12:30:00,540.24,541.37,539.84,540.92,13266.0,525.6952,526.7948,525.306,526.3569,13266.0
2022-12-30 13:00:00,540.97,541.11,538.0,539.08,9292.0,526.4056,526.5418,523.5156,524.5665,9292.0
2022-12-30 13:30:00,539.08,541.25,539.08,540.68,11101.0,524.5665,526.6781,524.5665,526.1234,11101.0
2022-12-30 14:00:00,540.53,540.53,538.66,540.32,13386.0,525.9774,525.9774,524.1578,525.7731,13386.0
2022-12-30 14:30:00,540.78,540.99,539.96,540.78,5837.0,526.2207,526.4251,525.4228,526.2207,5837.0
2022-12-30 15:00:00,540.84,543.9,540.84,542.72,24716.0,526.2791,529.2567,526.2791,528.1085,24716.0
2022-12-30 15:30:00,542.69,546.48,542.48,546.46,59680.0,528.0793,531.7673,527.8749,531.7478,59680.0
2023-01-03 09:30:00,561.44,564.15,551.75,551.93,62559.0,546.3245,548.9615,536.8954,537.0705,62559.0
2023-01-03 10:00:00,552.02,553.95,548.1,548.77,30161.0,537.1581,539.0361,533.3436,533.9956,30161.0
2023-01-03 10:30:00,549.05,552.67,546.6,552.67,14776.0,534.2681,537.7906,531.884,537.7906,14776.0
2023-01-03 11:00:00,552.48,553.27,549.37,550.65,29813.0,537.6057,538.3744,534.5794,535.825,29813.0
2023-01-03 11:30:00,550.7,550.7,546.56,547.08,43356.0,535.8736,535.8736,531.8451,532.3511,43356.0
2023-01-03 12:00:00,547.29,547.49,545.77,547.29,14636.0,532.5554,532.7501,531.0764,532.5554,14636.0
2023-01-03 12:30:00,547.44,548.76,546.15,547.96,8058.0,532.7014,533.9859,531.4461,533.2074,8058.0
2023-01-03 13:00:00,547.73,550.45,547.54,550.45,13960.0,532.9836,535.6304,532.7987,535.6304,13960.0
2023-01-03 13:30:00,550.27,551.06,549.43,551.03,10784.0,535.4552,536.2239,534.6378,536.1948,10784.0
2023-01-03 14:00:00,551.03,551.51,547.28,547.86,10707.0,536.1948,536.6618,532.5457,533.1101,10707.0
2023-01-03 14:30:00,547.95,551.49,546.18,551.02,11604.0,533.1977,536.6424,531.4753,536.185,11604.0
2023-01-03 15:00:00,550.93,553.0,549.85,551.28,16661.0,536.0974,538.1117,535.0465,536.438,16661.0
2023-01-03 15:30:00,551.42,552.87,549.51,549.72,46336.0,536.5743,537.9852,534.7157,534.92,46336.0
2023-01-04 09:30:00,570.8,575.51,568.67,571.88,92308.0,555.4325,560.0157,553.3598,556.4834,92308.0
2023-01-04 10:00:00,571.06,571.66,561.06,563.67,51870.0,555.6855,556.2693,545.9547,548.4944,51870.0
2023-01-04 10:30:00,563.7,567.52,561.75,567.45,27986.0,548.5236,552.2408,546.6261,552.1727,27986.0
2023-01-04 11:00:00,568.0,569.24,566.55,569.0,22078.0,552.7079,553.9145,551.2969,553.681,22078.0
2023-01-04 11:30:00,569.25,572.68,568.98,571.86,45284.0,553.9242,557.2619,553.6615,556.464,45284.0
2023-01-04 12:00:00,571.4,572.83,569.61,572.07,19573.0,556.0163,557.4078,554.2745,556.6683,19573.0
2023-01-04 12:30:00,572.03,573.5,570.87,571.38,18773.0,556.6294,558.0598,555.5006,555.9969,18773.0
2023-01-04 13:00:00,571.35,573.21,570.36,572.42,11097.0,555.9677,557.7776,555.0043,557.0089,11097.0
2023-01-04 13:30:00,572.23,573.69,572.23,572.65,14566.0,556.824,558.2447,556.824,557.2327,14566.0
2023-01-04 14:00:00,572.53,574.48,564.8,565.59,25690.0,557.1159,559.0134,549.594,550.3628,25690.0
2023-01-04 14:30:00,565.6,570.45,565.27,570.09,17449.0,550.3725,555.0919,550.0514,554.7416,17449.0
2023-01-04 15:00:00,572.11,572.12,568.7,568.7,32120.0,556.7072,556.717,553.389,553.389,32120.0
2023-01-04 15:30:00,568.44,571.61,566.11,571.41,68635.0,553.136,556.2207,550.8688,556.0261,68635.0
2023-01-05 09:30:00,565.38,567.01,562.55,565.26,51679.0,550.1584,551.7445,547.4046,550.0416,51679.0
2023-01-05 10:00:00,564.9,570.0,564.75,567.75,28842.0,549.6913,554.654,549.5454,552.4646,28842.0
2023-01-05 10:30:00,567.89,571.73,567.37,567.6,17153.0,552.6008,556.3375,552.0948,552.3186,17153.0
2023-01-05 11:00:00,567.6,569.7,566.85,568.65,10872.0,552.3186,554.3621,551.5888,553.3404,10872.0
2023-01-05 11:30:00,568.94,569.26,567.93,568.28,6496.0,553.6226,553.934,552.6398,552.9803,6496.0
2023-01-05 12:00:00,568.54,570.23,567.74,569.76,9928.0,553.2333,554.8778,552.4549,554.4205,9928.0
2023-01-05 12:30:00,569.84,570.77,568.64,568.75,10878.0,554.4983,555.4033,553.3306,553.4377,10878.0
2023-01-05 13:00:00,568.72,572.78,568.02,572.43,18840.0,553.4085,557.3592,552.7273,557.0186,18840.0
2023-01-05 13:30:00,572.09,573.55,569.56,569.9,23309.0,556.6878,558.1085,554.2259,554.5567,23309.0
2023-01-05 14:00:00,570.16,572.07,569.76,570.06,17548.0,554.8097,556.6683,554.4205,554.7124,17548.0
2023-01-05 14:30:00,569.98,572.96,569.57,571.79,17202.0,554.6346,557.5343,554.2356,556.3958,17202.0
2023-01-05 15:00:00,571.5,571.6,567.45,567.82,14614.0,556.1136,556.211,552.1727,552.5327,14614.0
2023-01-05 15:30:00,567.27,568.17,564.57,565.48,58971.0,551.9975,552.8733,549.3702,550.2557,58971.0
2023-01-06 09:30:00,574.96,578.55,567.28,569.28,56363.0,559.4805,562.9738,552.0073,553.9534,56363.0
2023-01-06 10:00:00,569.85,579.63,569.85,577.9,46714.0,554.5081,564.0248,554.5081,562.3413,46714.0
2023-01-06 10:30:00,577.64,585.68,577.56,585.06,33620.0,562.0883,569.9119,562.0105,569.3086,33620.0
2023-01-06 11:00:00,585.3,587.08,584.11,585.08,30242.0,569.5421,571.2742,568.3841,569.328,30242.0
2023-01-06 11:30:00,584.49,588.4,584.42,587.68,26312.0,568.7539,572.5586,568.6858,571.858,26312.0
2023-01-06 12:00:00,587.92,588.2,585.59,586.53,10113.0,572.0916,572.364,569.8243,570.739,10113.0
2023-01-06 12:30:00,586.46,588.03,586.43,587.26,8900.0,570.6709,572.1986,570.6417,571.4493,8900.0
2023-01-06 13:00:00,587.26,590.59,587.26,590.46,12918.0,571.4493,574.6897,571.4493,574.5632,12918.0
2023-01-06 13:30:00,590.46,591.94,590.46,590.86,15183.0,574.5632,576.0033,574.5632,574.9524,15183.0
2023-01-06 14:00:00,591.22,594.52,590.78,593.34,27719.0,575.3027,578.5139,574.8746,577.3657,27719.0
2023-01-06 14:30:00,593.76,597.52,593.57,596.86,15923.0,577.7743,581.4331,577.5895,580.7909,15923.0
2023-01-06 15:00:00,597.04,598.69,596.13,596.4,28851.0,580.966,582.5716,580.0805,580.3433,28851.0
2023-01-06 15:30:00,596.99,598.32,594.94,595.91,80345.0,580.9174,582.2116,578.9226,579.8665,80345.0
2023-01-09 09:30:00,613.63,624.42,612.8,624.42,109406.0,597.1094,607.6089,596.3017,607.6089,109406.0
2023-01-09 10:00:00,624.69,627.84,623.25,627.45,118326.0,607.8716,610.9368,606.4704,610.5573,118326.0
2023-01-09 10:30:00,627.44,632.39,627.44,629.03,69434.0,610.5476,615.3643,610.5476,612.0948,69434.0
2023-01-09 11:00:00,629.22,631.73,628.07,630.6,24199.0,612.2797,614.7221,611.1606,613.6225,24199.0
2023-01-09 11:30:00,630.53,631.75,628.0,631.21,42071.0,613.5544,614.7415,611.0925,614.2161,42071.0
2023-01-09 12:00:00,631.31,631.31,628.15,630.19,24046.0,614.3134,614.3134,611.2385,613.2235,24046.0
2023-01-09 12:30:00,629.82,630.69,627.58,630.49,19383.0,612.8635,613.7101,610.6838,613.5155,19383.0
2023-01-09 13:00:00,630.55,632.25,628.29,630.1,34126.0,613.5739,615.2281,611.3747,613.136,34126.0
2023-01-09 13:30:00,630.25,630.59,623.79,625.61,25710.0,613.2819,613.6128,606.9959,608.7669,25710.0
2023-01-09 14:00:00,625.56,627.42,623.75,627.06,15813.0,608.7182,610.5281,606.9569,610.1778,15813.0
2023-01-09 14:30:00,627.07,627.99,623.93,623.93,14843.0,610.1875,611.0828,607.1321,607.1321,14843.0
2023-01-09 15:00:00,623.98,624.81,622.1,622.68,21108.0,607.1807,607.9884,605.3514,605.9157,21108.0
2023-01-09 15:30:00,622.9,623.39,619.85,621.4,68875.0,606.1298,606.6066,603.1619,604.6702,68875.0
2023-01-10 09:30:00,623.12,629.76,621.61,625.65,100686.0,606.3439,612.8051,604.8745,608.8058,100686.0
2023-01-10 10:00:00,625.95,629.0,624.0,624.9,24725.0,609.0977,612.0656,607.2002,608.076,24725.0
2023-01-10 10:30:00,624.93,627.0,622.35,626.34,28209.0,608.1052,610.1194,605.5946,609.4772,28209.0
2023-01-10 11:00:00,626.02,626.98,625.2,625.6,22398.0,609.1658,610.1,608.3679,608.7571,22398.0
2023-01-10 11:30:00,625.22,626.92,624.22,626.5,26543.0,608.3874,610.0416,607.4143,609.6329,26543.0
2023-01-10 12:00:00,626.51,627.83,624.93,626.76,10121.0,609.6426,610.9271,608.1052,609.8859,10121.0
2023-01-10 12:30:00,626.96,628.7,626.96,627.89,8309.0,610.0805,611.7737,610.0805,610.9855,8309.0
2023-01-10 13:00:00,628.01,628.81,626.0,627.81,9549.0,611.1022,611.8807,609.1464,610.9076,9549.0
2023-01-10 13:30:00,627.46,628.64,627.12,628.32,7343.0,610.567,611.7153,610.2362,611.4039,7343.0
2023-01-10 14:00:00,628.8,632.61,628.76,632.19,19829.0,611.871,615.5784,611.832,615.1697,19829.0
2023-01-10 14:30:00,632.42,632.71,630.71,631.51,11144.0,615.3935,615.6757,613.7295,614.508,11144.0
2023-01-10 15:00:00,631.23,632.36,629.94,632.16,22127.0,614.2355,615.3351,612.9803,615.1405,22127.0
2023-01-10 15:30:00,632.15,633.78,631.47,633.7,73794.0,615.1308,616.7169,614.4691,616.639,73794.0
2023-01-11 09:30:00,635.69,638.0,633.3,636.23,67563.0,618.5755,620.8233,616.2498,619.1009,67563.0
2023-01-11 10:00:00,636.26,639.3,635.11,639.3,23324.0,619.1301,622.0883,618.0111,622.0883,23324.0
2023-01-11 10:30:00,638.85,638.85,633.47,633.53,17798.0,621.6504,621.6504,616.4152,616.4736,17798.0
2023-01-11 11:00:00,634.13,636.45,634.12,636.06,16040.0,617.0575,619.315,617.0477,618.9355,16040.0
2023-01-11 11:30:00,636.02,637.55,635.58,637.42,29714.0,618.8966,620.3854,618.4684,620.2589,29714.0
2023-01-11 12:00:00,637.43,640.19,637.15,639.86,17220.0,620.2686,622.9543,619.9962,622.6332,17220.0
2023-01-11 12:30:00,640.0,640.0,637.55,638.21,18676.0,622.7694,622.7694,620.3854,621.0276,18676.0
2023-01-11 13:00:00,638.68,640.7,637.97,639.95,15548.0,621.485,623.4506,620.7941,622.7208,15548.0
2023-01-11 13:30:00,639.83,640.84,639.56,640.39,19329.0,622.604,623.5868,622.3413,623.1489,19329.0
2023-01-11 14:00:00,640.7,640.79,639.17,639.62,8973.0,623.4506,623.5382,621.9618,622.3997,8973.0
2023-01-11 14:30:00,639.08,640.54,638.83,639.84,8730.0,621.8742,623.2949,621.6309,622.6137,8730.0
2023-01-11 15:00:00,639.8,642.1,639.69,641.99,22014.0,622.5748,624.8129,622.4678,624.7059,22014.0
2023-01-11 15:30:00,642.14,645.14,639.35,645.0,65346.0,624.8518,627.7711,622.1369,627.6348,65346.0
2023-01-12 09:30:00,651.44,653.33,634.84,638.64,133525.0,633.9014,635.7406,617.7484,621.446,133525.0
2023-01-12 10:00:00,638.88,648.04,637.98,645.83,47036.0,621.6796,630.593,620.8038,628.4425,47036.0
2023-01-12 10:30:00,645.89,648.39,643.07,645.87,47671.0,628.5009,630.9336,625.7568,628.4814,47671.0
2023-01-12 11:00:00,645.78,649.85,644.1,649.16,44339.0,628.3938,632.3542,626.7591,631.6828,44339.0
2023-01-12 11:30:00,649.1,649.91,646.17,649.89,44587.0,631.6244,632.4126,628.7733,632.3932,44587.0
2023-01-12 12:00:00,649.63,654.06,648.42,653.94,28449.0,632.1402,636.4509,630.9627,636.3341,28449.0
2023-01-12 12:30:00,653.95,656.29,652.9,655.0,38422.0,636.3439,638.6209,635.3221,637.3656,38422.0
2023-01-12 13:00:00,654.7,655.52,649.0,650.18,20236.0,637.0737,637.8716,631.5271,632.6754,20236.0
2023-01-12 13:30:00,650.17,655.12,648.57,654.02,22197.0,632.6656,637.4824,631.1087,636.412,22197.0
2023-01-12 14:00:00,654.77,655.52,652.72,653.0,9248.0,637.1418,637.8716,635.147,635.4194,9248.0
2023-01-12 14:30:00,653.21,655.23,652.54,653.67,20980.0,635.6238,637.5894,634.9718,636.0714,20980.0
2023-01-12 15:00:00,653.7,654.6,651.64,653.66,28726.0,636.1006,636.9764,634.0961,636.0617,28726.0
2023-01-12 15:30:00,653.55,654.21,650.27,652.25,52886.0,635.9546,636.5969,632.7629,634.6896,52886.0
2023-01-13 09:30:00,649.33,654.15,648.73,653.0,49759.0,631.8482,636.5385,631.2644,635.4194,49759.0
2023-01-13 10:00:00,652.98,655.5,652.52,654.01,38826.0,635.4,637.8521,634.9524,636.4022,38826.0
2023-01-13 10:30:00,654.06,655.92,652.58,652.69,30802.0,636.4509,638.2608,635.0107,635.1178,30802.0
2023-01-13 11:00:00,653.17,653.6,650.83,652.83,22816.0,635.5849,636.0033,633.3079,635.254,22816.0
2023-01-13 11:30:00,652.82,653.8,650.11,651.82,13760.0,635.2443,636.1979,632.6072,634.2712,13760.0
2023-01-13 12:00:00,652.19,654.54,651.23,654.54,6619.0,634.6312,636.918,633.6971,636.918,6619.0
2023-01-13 12:30:00,653.23,654.53,652.78,653.87,8122.0,635.6432,636.9082,635.2054,636.266,8122.0
2023-01-13 13:00:00,654.08,654.45,653.0,653.75,6337.0,636.4704,636.8304,635.4194,636.1492,6337.0
2023-01-13 13:30:00,654.06,656.81,654.06,656.59,11646.0,636.4509,639.1269,636.4509,638.9128,11646.0
2023-01-13 14:00:00,656.65,657.23,656.02,657.19,6790.0,638.9712,639.5356,638.3581,639.4966,6790.0
2023-01-13 14:30:00,657.77,657.77,655.71,656.06,20231.0,640.061,640.061,638.0565,638.3971,20231.0
2023-01-13 15:00:00,656.08,660.0,656.08,659.9,17300.0,638.4165,642.231,638.4165,642.1337,17300.0
2023-01-13 15:30:00,660.0,660.74,658.57,659.72,55520.0,642.231,642.9511,640.8395,641.9585,55520.0
2023-01-17 09:30:00,651.1,656.11,651.1,656.11,75486.0,633.5706,638.4457,633.5706,638.4457,75486.0
2023-01-17 10:00:00,656.39,662.98,656.27,657.53,60249.0,638.7182,645.1307,638.6014,639.8275,60249.0
2023-01-17 10:30:00,657.6,657.6,652.58,655.75,39795.0,639.8956,639.8956,635.0107,638.0954,39795.0
2023-01-17 11:00:00,656.23,656.93,652.65,654.0,28675.0,638.5625,639.2436,635.0789,636.3925,28675.0
2023-01-17 11:30:00,655.24,659.11,653.8,659.11,78292.0,637.5991,641.3649,636.1979,641.3649,78292.0
2023-01-17 12:00:00,659.11,660.02,655.74,656.63,17782.0,641.3649,642.2504,638.0857,638.9517,17782.0
2023-01-17 12:30:00,656.41,658.85,656.41,657.65,7198.0,638.7376,641.1119,638.7376,639.9442,7198.0
2023-01-17 13:00:00,658.32,659.53,657.18,658.8,7987.0,640.5962,641.7736,639.4869,641.0633,7987.0
2023-01-17 13:30:00,658.66,660.0,657.95,659.94,12095.0,640.9271,642.231,640.2362,642.1726,12095.0
2023-01-17 14:00:00,659.59,661.99,659.19,660.59,22114.0,641.832,644.1674,641.4428,642.8051,22114.0
2023-01-17 14:30:00,660.6,662.34,660.36,660.85,12735.0,642.8148,644.508,642.5813,643.0581,12735.0
2023-01-17 15:00:00,661.37,661.94,659.28,660.07,11472.0,643.5641,644.1187,641.5304,642.2991,11472.0
2023-01-17 15:30:00,659.84,660.73,658.01,658.22,56305.0,642.0753,642.9413,640.2946,640.4989,56305.0
2023-01-18 09:30:00,672.61,676.11,670.0,674.1,122673.0,654.5015,657.9073,651.9618,655.9514,122673.0
2023-01-18 10:00:00,674.35,675.61,670.52,671.89,53395.0,656.1946,657.4207,652.4678,653.8009,53395.0
2023-01-18 10:30:00,671.99,671.99,665.0,667.23,42836.0,653.8982,653.8982,647.0964,649.2663,42836.0
2023-01-18 11:00:00,667.49,667.65,661.4,662.7,50347.0,649.5193,649.675,643.5933,644.8583,50347.0
2023-01-18 11:30:00,662.67,663.37,659.1,660.43,49994.0,644.8291,645.5102,641.3552,642.6494,49994.0
2023-01-18 12:00:00,661.0,661.5,655.04,655.05,39214.0,643.2041,643.6906,637.4045,637.4142,39214.0
2023-01-18 12:30:00,655.08,656.37,653.79,654.45,21284.0,637.4434,638.6987,636.1882,636.8304,21284.0
2023-01-18 13:00:00,654.27,656.23,651.54,656.2,24022.0,636.6552,638.5625,633.9987,638.5333,24022.0
2023-01-18 13:30:00,655.9,656.17,652.86,653.2,14859.0,638.2414,638.5041,635.2832,635.6141,14859.0
2023-01-18 14:00:00,653.55,654.8,652.1,654.61,24382.0,635.9546,637.171,634.5437,636.9861,24382.0
2023-01-18 14:30:00,654.67,656.56,654.4,654.48,12139.0,637.0445,638.8836,636.7817,636.8596,12139.0
2023-01-18 15:00:00,654.64,656.79,654.18,656.09,18581.0,637.0153,639.1074,636.5677,638.4262,18581.0
2023-01-18 15:30:00,656.21,656.6,652.21,652.28,67374.0,638.543,638.9225,634.6507,634.7188,67374.0
2023-01-19 09:30:00,654.61,655.68,645.76,648.61,78942.0,636.9861,638.0273,628.3744,631.1476,78942.0
2023-01-19 10:00:00,648.46,650.73,646.49,646.86,37079.0,631.0017,633.2106,629.0847,629.4447,37079.0
2023-01-19 10:30:00,646.69,647.1,639.9,640.22,35475.0,629.2793,629.6783,622.6721,622.9835,35475.0
2023-01-19 11:00:00,640.45,642.76,638.73,639.66,46041.0,623.2073,625.4551,621.5336,622.4386,46041.0
2023-01-19 11:30:00,639.34,639.49,635.65,636.73,65495.0,622.1272,622.2732,618.5365,619.5875,65495.0
2023-01-19 12:00:00,636.73,639.52,627.02,630.58,137952.0,619.5875,622.3024,610.1389,613.603,137952.0
2023-01-19 12:30:00,630.33,633.01,627.04,632.45,61786.0,613.3598,615.9676,610.1584,615.4227,61786.0
2023-01-19 13:00:00,632.47,634.37,630.87,631.86,27995.0,615.4422,617.291,613.8852,614.8486,27995.0
2023-01-19 13:30:00,632.41,635.07,630.96,633.82,31016.0,615.3838,617.9722,613.9728,616.7558,31016.0
2023-01-19 14:00:00,634.19,636.54,631.43,636.24,38347.0,617.1159,619.4026,614.4302,619.1107,38347.0
2023-01-19 14:30:00,636.35,638.38,635.48,635.48,27174.0,619.2177,621.193,618.3711,618.3711,27174.0
2023-01-19 15:00:00,635.9,637.03,634.25,634.25,17599.0,618.7798,619.8794,617.1742,617.1742,17599.0
2023-01-19 15:30:00,634.35,634.6,629.53,629.69,116219.0,617.2715,617.5148,612.5813,612.737,116219.0
2023-01-20 09:30:00,638.07,638.96,634.98,635.55,92872.0,620.8914,621.7574,617.8846,618.4392,92872.0
2023-01-20 10:00:00,635.83,637.75,634.2,637.64,55593.0,618.7117,620.58,617.1256,620.473,55593.0
2023-01-20 10:30:00,637.74,638.18,635.69,635.69,25712.0,620.5703,620.9984,618.5755,618.5755,25712.0
2023-01-20 11:00:00,635.55,639.19,635.3,639.13,32673.0,618.4392,621.9812,618.196,621.9229,32673.0
2023-01-20 11:30:00,638.93,640.33,637.56,638.51,35792.0,621.7282,623.0906,620.3951,621.3195,35792.0
2023-01-20 12:00:00,638.67,640.07,638.55,638.87,6553.0,621.4752,622.8375,621.3585,621.6699,6553.0
2023-01-20 12:30:00,638.9,640.26,638.69,639.71,14785.0,621.699,623.0224,621.4947,622.4872,14785.0
2023-01-20 13:00:00,639.3,640.97,638.72,639.56,10302.0,622.0883,623.7133,621.5239,622.3413,10302.0
2023-01-20 13:30:00,639.76,644.6,639.76,644.34,16046.0,622.5359,627.2456,622.5359,626.9926,16046.0
2023-01-20 14:00:00,644.55,646.08,644.09,645.69,14916.0,627.1969,628.6857,626.7493,628.3062,14916.0
2023-01-20 14:30:00,645.92,646.78,644.87,646.05,17056.0,628.5301,629.3669,627.5083,628.6566,17056.0
2023-01-20 15:00:00,646.05,650.6,646.05,648.46,50416.0,628.6566,633.0841,628.6566,631.0017,50416.0
2023-01-20 15:30:00,648.41,649.64,646.66,648.8,80799.0,630.953,632.1499,629.2501,631.3325,80799.0
2023-01-23 09:30:00,658.15,666.7,656.85,664.95,140402.0,640.4308,648.7506,639.1658,647.0477,140402.0
2023-01-23 10:00:00,665.05,666.98,663.85,666.4,62211.0,647.145,649.0231,645.9773,648.4587,62211.0
2023-01-23 10:30:00,666.76,668.25,664.71,665.51,50210.0,648.809,650.2589,646.8142,647.5926,50210.0
2023-01-23 11:00:00,665.73,670.3,665.68,668.38,46871.0,647.8067,652.2537,647.7581,650.3854,46871.0
2023-01-23 11:30:00,668.32,672.68,667.95,672.51,32300.0,650.327,654.5696,649.9669,654.4042,32300.0
2023-01-23 12:00:00,672.3,672.69,667.75,668.18,54900.0,654.1998,654.5793,649.7723,650.1908,54900.0
2023-01-23 12:30:00,668.25,670.79,668.07,670.48,32278.0,650.2589,652.7305,650.0837,652.4288,32278.0
2023-01-23 13:00:00,670.29,672.55,669.9,672.2,36947.0,652.2439,654.4431,651.8644,654.1025,36947.0
2023-01-23 13:30:00,672.31,674.5,672.12,672.47,18342.0,654.2096,656.3406,654.0247,654.3653,18342.0
2023-01-23 14:00:00,672.69,673.15,670.15,670.41,16396.0,654.5793,655.0269,652.1077,652.3607,16396.0
2023-01-23 14:30:00,671.27,671.27,666.82,669.0,16342.0,653.1976,653.1976,648.8674,650.9887,16342.0
2023-01-23 15:00:00,669.41,674.47,669.2,673.27,58742.0,651.3876,656.3114,651.1833,655.1437,58742.0
2023-01-23 15:30:00,673.31,676.28,672.26,676.04,125134.0,655.1826,658.0727,654.1609,657.8391,125134.0
2023-01-24 09:30:00,666.16,667.36,662.13,662.15,94834.0,648.2251,649.3928,644.3036,644.3231,94834.0
2023-01-24 10:00:00,661.95,665.88,659.92,665.88,61191.0,644.1285,647.9527,642.1531,647.9527,61191.0
2023-01-24 10:30:00,665.92,673.04,664.8,671.44,70802.0,647.9916,654.9199,646.9018,653.363,70802.0
2023-01-24 11:00:00,671.55,671.97,670.17,671.67,38351.0,653.47,653.8787,652.1272,653.5868,38351.0
2023-01-24 11:30:00,671.34,671.53,668.56,668.56,27198.0,653.2657,653.4506,650.5605,650.5605,27198.0
2023-01-24 12:00:00,668.47,669.92,666.68,667.96,17800.0,650.4729,651.8839,648.7311,649.9767,17800.0
2023-01-24 12:30:00,668.38,668.39,665.79,667.25,28446.0,650.3854,650.3951,647.8651,649.2858,28446.0
2023-01-24 13:00:00,667.25,668.08,665.0,667.79,17934.0,649.2858,650.0934,647.0964,649.8113,17934.0
2023-01-24 13:30:00,667.55,669.73,666.53,668.99,17923.0,649.5777,651.699,648.5852,650.9789,17923.0
2023-01-24 14:00:00,669.04,669.58,667.37,669.58,26129.0,651.0276,651.5531,649.4026,651.5531,26129.0
2023-01-24 14:30:00,669.63,670.79,669.28,670.42,18484.0,651.6017,652.7305,651.2611,652.3704,18484.0
2023-01-24 15:00:00,670.57,671.01,669.33,669.99,20280.0,652.5164,652.9446,651.3098,651.952,20280.0
2023-01-24 15:30:00,670.39,670.54,667.24,670.53,100063.0,652.3413,652.4872,649.2761,652.4775,100063.0
2023-01-25 09:30:00,657.15,663.83,655.02,658.39,135294.0,639.4577,645.9579,637.3851,640.6643,135294.0
2023-01-25 10:00:00,658.59,661.35,656.79,659.98,81677.0,640.8589,643.5446,639.1074,642.2115,81677.0
2023-01-25 10:30:00,660.3,669.05,658.59,667.86,67872.0,642.5229,651.0373,640.8589,649.8794,67872.0
2023-01-25 11:00:00,668.0,673.0,667.27,672.5,74236.0,650.0156,654.881,649.3053,654.3944,74236.0
2023-01-25 11:30:00,672.88,675.73,671.58,673.23,53852.0,654.7642,657.5375,653.4992,655.1048,53852.0
2023-01-25 12:00:00,673.57,675.8,672.88,674.1,30584.0,655.4356,657.6056,654.7642,655.9514,30584.0
2023-01-25 12:30:00,674.43,676.35,674.11,675.38,24289.0,656.2725,658.1408,655.9611,657.1969,24289.0
2023-01-25 13:00:00,675.88,681.22,675.82,680.21,61191.0,657.6834,662.8797,657.6251,661.8969,61191.0
2023-01-25 13:30:00,681.0,681.69,678.08,680.72,36418.0,662.6656,663.337,659.8242,662.3931,36418.0
2023-01-25 14:00:00,680.85,681.87,678.28,679.44,30558.0,662.5196,663.5122,660.0188,661.1476,30558.0
2023-01-25 14:30:00,679.5,680.76,675.73,679.5,61167.0,661.206,662.4321,657.5375,661.206,61167.0
2023-01-25 15:00:00,679.93,682.91,679.93,682.2,63947.0,661.6244,664.5242,661.6244,663.8333,63947.0
2023-01-25 15:30:00,682.29,683.02,678.52,681.61,101789.0,663.9209,664.6312,660.2524,663.2592,101789.0
2023-01-26 09:30:00,681.97,684.3,667.82,671.52,165471.0,663.6095,665.8768,649.8404,653.4408,165471.0
2023-01-26 10:00:00,671.7,675.94,670.32,674.31,72097.0,653.616,657.7418,652.2731,656.1557,72097.0
2023-01-26 10:30:00,674.31,674.86,668.65,669.59,62080.0,656.1557,656.6909,650.6481,651.5628,62080.0
2023-01-26 11:00:00,669.25,673.37,668.33,671.04,38191.0,651.2319,655.241,650.3367,652.9738,38191.0
2023-01-26 11:30:00,671.1,674.96,671.0,674.41,38205.0,653.0321,656.7882,652.9348,656.253,38205.0
2023-01-26 12:00:00,674.79,676.87,673.8,675.04,32676.0,656.6228,658.6468,655.6594,656.8661,32676.0
2023-01-26 12:30:00,674.71,675.4,672.0,674.47,15635.0,656.5449,657.2164,653.9079,656.3114,15635.0
2023-01-26 13:00:00,674.37,675.57,671.68,675.57,29984.0,656.2141,657.3818,653.5965,657.3818,29984.0
2023-01-26 13:30:00,675.27,679.58,674.69,678.55,36175.0,657.0899,661.2838,656.5255,660.2816,36175.0
2023-01-26 14:00:00,678.68,682.69,677.84,682.0,41049.0,660.4081,664.3101,659.5907,663.6387,41049.0
2023-01-26 14:30:00,681.89,684.13,680.86,682.19,42551.0,663.5316,665.7113,662.5294,663.8236,42551.0
2023-01-26 15:00:00,681.92,684.94,680.52,683.9,57059.0,663.5608,666.4995,662.1985,665.4875,57059.0
2023-01-26 15:30:00,684.05,684.8,679.44,684.54,161742.0,665.6335,666.3633,661.1476,666.1103,161742.0
2023-01-27 09:30:00,666.96,674.97,666.76,673.17,112533.0,649.0036,656.7979,648.809,655.0464,112533.0
2023-01-27 10:00:00,674.2,678.12,672.18,673.58,57444.0,656.0487,659.8631,654.0831,655.4454,57444.0
2023-01-27 10:30:00,673.58,673.95,668.32,670.0,72088.0,655.4454,655.8054,650.327,651.9618,72088.0
2023-01-27 11:00:00,670.47,673.05,668.25,672.23,42212.0,652.4191,654.9296,650.2589,654.1317,42212.0
2023-01-27 11:30:00,672.2,674.36,672.2,672.49,31332.0,654.1025,656.2044,654.1025,654.3847,31332.0
2023-01-27 12:00:00,671.89,673.4,671.14,672.06,11980.0,653.8009,655.2702,653.0711,653.9663,11980.0
2023-01-27 12:30:00,671.73,673.44,671.14,672.5,20587.0,653.6452,655.3091,653.0711,654.3944,20587.0
2023-01-27 13:00:00,672.68,673.19,670.35,672.22,20794.0,654.5696,655.0659,652.3023,654.122,20794.0
2023-01-27 13:30:00,672.58,674.0,670.7,672.01,50298.0,654.4723,655.8541,652.6429,653.9176,50298.0
2023-01-27 14:00:00,672.06,672.22,669.59,670.51,29603.0,653.9663,654.122,651.5628,652.458,29603.0
2023-01-27 14:30:00,670.3,671.61,669.79,671.61,24844.0,652.2537,653.5284,651.7574,653.5284,24844.0
2023-01-27 15:00:00,671.58,675.26,671.04,672.33,37007.0,653.4992,657.0801,652.9738,654.229,37007.0
2023-01-27 15:30:00,672.33,672.34,666.68,667.2,111165.0,654.229,654.2388,648.7311,649.2371,111165.0
2023-01-30 09:30:00,650.5,657.67,650.0,655.59,85992.0,632.9867,639.9637,632.5002,637.9397,85992.0
2023-01-30 10:00:00,655.45,658.24,649.95,652.08,64630.0,637.8035,640.5184,632.4516,634.5242,64630.0
2023-01-30 10:30:00,652.76,652.84,647.62,652.81,53946.0,635.1859,635.2637,630.1843,635.2346,53946.0
2023-01-30 11:00:00,652.89,655.15,651.73,654.24,49897.0,635.3124,637.5116,634.1836,636.6261,49897.0
2023-01-30 11:30:00,654.3,655.91,651.96,654.45,43388.0,636.6844,638.2511,634.4074,636.8304,43388.0
2023-01-30 12:00:00,654.04,655.34,653.42,655.34,16836.0,636.4314,637.6964,635.8281,637.6964,16836.0
2023-01-30 12:30:00,655.44,655.44,653.15,653.25,16453.0,637.7937,637.7937,635.5654,635.6627,16453.0
2023-01-30 13:00:00,653.29,655.48,653.04,653.87,13288.0,635.7016,637.8327,635.4584,636.266,13288.0
2023-01-30 13:30:00,653.23,653.28,651.34,653.12,15600.0,635.6432,635.6919,633.8041,635.5362,15600.0
2023-01-30 14:00:00,652.56,653.47,651.37,651.56,14544.0,634.9913,635.8768,633.8333,634.0182,14544.0
2023-01-30 14:30:00,651.45,654.24,650.37,652.31,36340.0,633.9112,636.6261,632.8602,634.748,36340.0
2023-01-30 15:00:00,652.5,653.59,650.15,650.4,29136.0,634.9329,635.9936,632.6462,632.8894,29136.0
2023-01-30 15:30:00,650.44,652.85,649.9,649.91,110332.0,632.9284,635.2735,632.4029,632.4126,110332.0
2023-01-31 09:30:00,651.22,654.29,647.3,647.5,101788.0,633.6874,636.6747,629.8729,630.0675,101788.0
2023-01-31 10:00:00,647.5,653.9,647.43,653.77,52015.0,630.0675,636.2952,629.9994,636.1687,52015.0
2023-01-31 10:30:00,654.15,655.15,652.97,654.6,25703.0,636.5385,637.5116,635.3902,636.9764,25703.0
2023-01-31 11:00:00,654.78,656.4,654.56,655.02,18842.0,637.1515,638.7279,636.9374,637.3851,18842.0
2023-01-31 11:30:00,654.78,655.27,652.7,654.32,33714.0,637.1515,637.6283,635.1275,636.7039,33714.0
2023-01-31 12:00:00,654.21,656.88,653.37,656.29,12834.0,636.5969,639.195,635.7795,638.6209,12834.0
2023-01-31 12:30:00,656.14,658.12,656.12,657.43,12668.0,638.4749,640.4016,638.4554,639.7302,12668.0
2023-01-31 13:00:00,657.61,658.11,656.05,656.86,10593.0,639.9053,640.3919,638.3873,639.1755,10593.0
2023-01-31 13:30:00,656.94,657.9,655.53,657.01,10428.0,639.2534,640.1875,637.8813,639.3215,10428.0
2023-01-31 14:00:00,656.68,657.07,654.81,655.03,14655.0,639.0004,639.3799,637.1807,637.3948,14655.0
2023-01-31 14:30:00,655.08,657.27,654.3,656.47,16082.0,637.4434,639.5745,636.6844,638.796,16082.0
2023-01-31 15:00:00,656.63,656.97,653.6,654.06,15106.0,638.9517,639.2826,636.0033,636.4509,15106.0
2023-01-31 15:30:00,654.32,660.86,654.32,660.86,71066.0,636.7039,643.0678,636.7039,643.0678,71066.0
2023-02-01 09:30:00,659.53,664.24,658.8,663.53,45304.0,641.7736,646.3568,641.0633,645.6659,45304.0
2023-02-01 10:00:00,663.79,663.79,659.07,662.2,37119.0,645.9189,645.9189,641.326,644.3717,37119.0
2023-02-01 10:30:00,662.69,662.7,658.14,659.09,39696.0,644.8486,644.8583,640.4211,641.3455,39696.0
2023-02-01 11:00:00,658.93,663.25,657.9,661.87,27944.0,641.1898,645.3935,640.1875,644.0506,27944.0
2023-02-01 11:30:00,661.85,663.64,661.44,661.55,24127.0,644.0312,645.773,643.6322,643.7392,24127.0
2023-02-01 12:00:00,661.36,661.72,659.61,660.51,9332.0,643.5544,643.9047,641.8515,642.7272,9332.0
2023-02-01 12:30:00,660.21,661.27,659.59,660.53,14521.0,642.4353,643.4668,641.832,642.7467,14521.0
2023-02-01 13:00:00,660.35,661.23,659.24,659.78,13768.0,642.5716,643.4279,641.4914,642.0169,13768.0
2023-02-01 13:30:00,659.79,661.11,659.23,659.64,10498.0,642.0266,643.3111,641.4817,641.8807,10498.0
2023-02-01 14:00:00,660.18,664.37,655.89,662.64,16137.0,642.4061,646.4833,638.2316,644.7999,16137.0
2023-02-01 14:30:00,663.07,677.98,658.56,674.19,42341.0,645.2183,659.7269,640.8297,656.0389,42341.0
2023-02-01 15:00:00,674.44,682.87,674.44,681.35,52913.0,656.2822,664.4853,656.2822,663.0062,52913.0
2023-02-01 15:30:00,681.71,685.09,676.4,678.89,168780.0,663.3565,666.6455,658.1894,660.6124,168780.0
2023-02-02 09:30:00,696.95,698.23,690.0,690.05,94861.0,678.1862,679.4317,671.4233,671.472,94861.0
2023-02-02 10:00:00,689.58,691.59,684.94,688.19,73403.0,671.0146,672.9705,666.4995,669.662,73403.0
2023-02-02 10:30:00,688.1,693.15,688.1,690.51,38057.0,669.5744,674.4885,669.5744,671.9196,38057.0
2023-02-02 11:00:00,689.52,692.37,689.14,691.35,36849.0,670.9562,673.7295,670.5865,672.737,36849.0
2023-02-02 11:30:00,691.4,693.38,689.69,690.62,50571.0,672.7856,674.7123,671.1216,672.0266,50571.0
2023-02-02 12:00:00,690.19,696.15,689.68,695.62,28182.0,671.6082,677.4077,671.1119,676.892,28182.0
2023-02-02 12:30:00,695.8,696.68,693.57,695.64,19321.0,677.0671,677.9235,674.8972,676.9115,19321.0
2023-02-02 13:00:00,695.61,696.44,694.7,695.84,11429.0,676.8823,677.6899,675.9968,677.1061,11429.0
2023-02-02 13:30:00,695.95,698.59,695.41,698.25,22017.0,677.2131,679.782,676.6876,679.4512,22017.0
2023-02-02 14:00:00,698.13,698.47,691.43,691.43,28185.0,679.3344,679.6653,672.8148,672.8148,28185.0
2023-02-02 14:30:00,691.44,691.5,686.76,687.02,29056.0,672.8245,672.8829,668.2705,668.5235,29056.0
2023-02-02 15:00:00,686.87,690.28,685.45,689.25,22772.0,668.3776,671.6958,666.9958,670.6935,22772.0
2023-02-02 15:30:00,689.67,696.68,689.31,696.58,113970.0,671.1022,677.9235,670.7519,677.8261,113970.0
2023-02-03 09:30:00,678.45,688.27,677.93,685.71,55668.0,660.1843,669.7399,659.6783,667.2488,55668.0
2023-02-03 10:00:00,685.0,688.04,680.81,685.94,72699.0,666.5579,669.5161,662.4807,667.4726,72699.0
2023-02-03 10:30:00,686.4,692.0,686.06,689.2,35091.0,667.9202,673.3695,667.5894,670.6448,35091.0
2023-02-03 11:00:00,689.34,692.78,689.21,691.39,37582.0,670.7811,674.1285,670.6546,672.7759,37582.0
2023-02-03 11:30:00,692.73,693.38,687.31,687.39,37965.0,674.0798,674.7123,668.8057,668.8836,37965.0
2023-02-03 12:00:00,688.85,691.68,688.72,691.22,11233.0,670.3043,673.0581,670.1778,672.6105,11233.0
2023-02-03 12:30:00,690.83,691.51,685.81,685.91,14241.0,672.231,672.8926,667.3461,667.4434,14241.0
2023-02-03 13:00:00,685.8,686.34,684.0,684.1,5780.0,667.3364,667.8618,665.5848,665.6821,5780.0
2023-02-03 13:30:00,683.77,684.53,681.5,683.58,9124.0,665.361,666.1006,663.1521,665.1761,9124.0
2023-02-03 14:00:00,682.97,684.34,681.62,683.31,11647.0,664.5826,665.9157,663.2689,664.9134,11647.0
2023-02-03 14:30:00,682.57,683.6,680.57,681.29,21128.0,664.1933,665.1956,662.2472,662.9478,21128.0
2023-02-03 15:00:00,681.16,681.91,679.32,680.91,25740.0,662.8213,663.5511,661.0308,662.578,25740.0
2023-02-03 15:30:00,680.87,681.76,679.42,679.53,66753.0,662.5391,663.4051,661.1281,661.2352,66753.0
2023-02-06 09:30:00,665.92,667.82,662.57,665.2,94368.0,649.4506,651.3036,646.1835,648.7484,94368.0
2023-02-06 10:00:00,665.24,669.34,662.38,663.0,49740.0,648.7874,652.786,645.9982,646.6028,49740.0
2023-02-06 10:30:00,662.65,666.01,661.0,665.39,30998.0,646.2615,649.5384,644.6523,648.9337,30998.0
2023-02-06 11:00:00,664.78,666.44,663.26,665.99,20175.0,648.3388,649.9578,646.8564,649.5189,20175.0
2023-02-06 11:30:00,666.45,667.08,662.93,662.95,15297.0,649.9675,650.5819,646.5346,646.5541,15297.0
2023-02-06 12:00:00,662.95,664.68,662.2,663.26,12199.0,646.5541,648.2413,645.8226,646.8564,12199.0
2023-02-06 12:30:00,663.88,664.6,663.0,663.79,10230.0,647.4611,648.1633,646.6028,647.3733,10230.0
2023-02-06 13:00:00,663.41,664.17,662.44,663.31,8616.0,647.0027,647.7439,646.0567,646.9052,8616.0
2023-02-06 13:30:00,663.93,664.13,662.37,664.0,13985.0,647.5098,647.7049,645.9884,647.5781,13985.0
2023-02-06 14:00:00,664.03,664.48,662.47,662.82,19602.0,647.6074,648.0462,646.0859,646.4273,19602.0
2023-02-06 14:30:00,662.76,663.5,662.0,662.84,9998.0,646.3688,647.0905,645.6276,646.4468,9998.0
2023-02-06 15:00:00,662.89,662.89,660.17,660.6,15813.0,646.4956,646.4956,643.8428,644.2622,15813.0
2023-02-06 15:30:00,660.36,663.0,659.49,662.39,64359.0,644.0281,646.6028,643.1796,646.0079,64359.0
2023-02-07 09:30:00,659.01,663.81,659.01,661.26,36240.0,642.7115,647.3928,642.7115,644.9059,36240.0
2023-02-07 10:00:00,661.31,663.19,659.79,659.79,42193.0,644.9546,646.7881,643.4722,643.4722,42193.0
2023-02-07 10:30:00,659.88,662.55,659.88,661.15,13931.0,643.56,646.164,643.56,644.7986,13931.0
2023-02-07 11:00:00,661.36,664.46,661.36,663.83,14729.0,645.0034,648.0267,645.0034,647.4123,14729.0
2023-02-07 11:30:00,663.83,667.16,663.43,666.76,39340.0,647.4123,650.6599,647.0222,650.2698,39340.0
2023-02-07 12:00:00,666.66,669.15,666.56,667.28,20224.0,650.1723,652.6007,650.0748,650.777,20224.0
2023-02-07 12:30:00,667.2,680.27,666.99,679.0,34914.0,650.699,663.4457,650.4942,662.2071,34914.0
2023-02-07 13:00:00,680.11,680.98,668.05,668.05,46250.0,663.2897,664.1382,651.5279,651.5279,46250.0
2023-02-07 13:30:00,667.73,667.92,662.51,667.0,32088.0,651.2158,651.4012,646.1249,650.5039,32088.0
2023-02-07 14:00:00,666.84,673.63,666.57,671.86,16188.0,650.3479,656.9699,650.0845,655.2437,16188.0
2023-02-07 14:30:00,672.07,676.11,671.32,675.99,23083.0,655.4485,659.3886,654.7171,659.2716,23083.0
2023-02-07 15:00:00,676.12,680.19,674.16,679.74,23132.0,659.3984,663.3677,657.4868,662.9288,23132.0
2023-02-07 15:30:00,679.75,683.69,678.1,678.42,116683.0,662.9386,666.7811,661.3294,661.6415,116683.0
2023-02-08 09:30:00,670.95,674.89,669.21,670.77,41658.0,654.3562,658.1988,652.6592,654.1807,41658.0
2023-02-08 10:00:00,670.45,672.52,667.28,669.39,20475.0,653.8686,655.8874,650.777,652.8348,20475.0
2023-02-08 10:30:00,669.0,669.0,664.78,666.34,16933.0,652.4544,652.4544,648.3388,649.8602,16933.0
2023-02-08 11:00:00,666.36,666.75,662.55,663.81,24049.0,649.8797,650.2601,646.164,647.3928,24049.0
2023-02-08 11:30:00,663.75,665.06,662.09,664.83,39609.0,647.3343,648.6119,645.7153,648.3876,39609.0
2023-02-08 12:00:00,663.82,665.87,662.12,664.92,12087.0,647.4026,649.4019,645.7446,648.4753,12087.0
2023-02-08 12:30:00,665.48,666.27,663.63,665.13,18429.0,649.0215,649.792,647.2173,648.6802,18429.0
2023-02-08 13:00:00,665.28,667.0,664.07,664.07,11899.0,648.8264,650.5039,647.6464,647.6464,11899.0
2023-02-08 13:30:00,663.91,665.02,663.37,663.8,8038.0,647.4903,648.5729,646.9637,647.383,8038.0
2023-02-08 14:00:00,664.02,666.56,663.37,664.98,12023.0,647.5976,650.0748,646.9637,648.5339,12023.0
2023-02-08 14:30:00,665.02,666.03,663.72,664.92,9912.0,648.5729,649.5579,647.305,648.4753,9912.0
2023-02-08 15:00:00,664.74,665.22,661.36,662.45,19849.0,648.2998,648.7679,645.0034,646.0664,19849.0
2023-02-08 15:30:00,662.37,664.57,661.67,662.89,58126.0,645.9884,648.134,645.3057,646.4956,58126.0
2023-02-09 09:30:00,673.15,679.5,673.12,678.17,72597.0,656.5018,662.6948,656.4725,661.3977,72597.0
2023-02-09 10:00:00,678.32,682.28,677.2,678.11,50777.0,661.5439,665.406,660.4516,661.3391,50777.0
2023-02-09 10:30:00,677.32,678.34,676.47,677.39,27561.0,660.5687,661.5634,659.7397,660.6369,27561.0
2023-02-09 11:00:00,677.29,677.29,673.44,673.9,21406.0,660.5394,660.5394,656.7846,657.2333,21406.0
2023-02-09 11:30:00,673.8,675.73,673.26,675.04,18013.0,657.1357,659.018,656.6091,658.3451,18013.0
2023-02-09 12:00:00,675.57,679.38,675.57,677.93,16126.0,658.862,662.5777,658.862,661.1636,16126.0
2023-02-09 12:30:00,678.05,678.05,672.81,675.64,14957.0,661.2806,661.2806,656.1702,658.9302,14957.0
2023-02-09 13:00:00,675.47,675.5,673.19,674.5,8464.0,658.7644,658.7937,656.5408,657.8184,8464.0
2023-02-09 13:30:00,674.23,676.0,672.02,672.29,10108.0,657.5551,659.2813,655.3998,655.6631,10108.0
2023-02-09 14:00:00,672.6,673.2,669.38,669.38,12544.0,655.9654,656.5506,652.825,652.825,12544.0
2023-02-09 14:30:00,669.41,669.65,667.76,667.92,9435.0,652.8543,653.0884,651.2451,651.4012,9435.0
2023-02-09 15:00:00,667.81,667.88,663.71,664.53,14221.0,651.2939,651.3621,647.2953,648.095,14221.0
2023-02-09 15:30:00,664.42,667.97,662.02,663.81,36930.0,647.9877,651.4499,645.6471,647.3928,36930.0
2023-02-10 09:30:00,653.09,655.8,651.8,653.2,75321.0,636.9379,639.5809,635.6798,637.0452,75321.0
2023-02-10 10:00:00,652.39,657.17,648.63,655.13,40662.0,636.2552,640.917,632.5882,638.9275,40662.0
2023-02-10 10:30:00,654.92,656.25,651.0,653.06,28093.0,638.7227,640.0198,634.8996,636.9087,28093.0
2023-02-10 11:00:00,652.95,654.6,652.0,653.17,20879.0,636.8014,638.4106,635.8749,637.0159,20879.0
2023-02-10 11:30:00,653.15,653.64,651.54,651.97,16539.0,636.9964,637.4743,635.4263,635.8456,16539.0
2023-02-10 12:00:00,651.85,651.92,649.71,650.04,27150.0,635.7286,635.7969,633.6415,633.9634,27150.0
2023-02-10 12:30:00,650.24,652.0,649.58,651.09,18726.0,634.1584,635.8749,633.5147,634.9874,18726.0
2023-02-10 13:00:00,651.87,655.38,651.11,654.16,13550.0,635.7481,639.1713,635.0069,637.9815,13550.0
2023-02-10 13:30:00,654.16,654.49,652.63,652.76,5242.0,637.9815,638.3033,636.4893,636.6161,5242.0
2023-02-10 14:00:00,652.89,653.7,651.59,651.59,6172.0,636.7429,637.5328,635.475,635.475,6172.0
2023-02-10 14:30:00,651.92,653.47,651.4,653.47,9355.0,635.7969,637.3085,635.2897,637.3085,9355.0
2023-02-10 15:00:00,653.64,655.15,653.09,654.67,28587.0,637.4743,638.947,636.9379,638.4788,28587.0
2023-02-10 15:30:00,654.59,657.11,654.4,656.08,30507.0,638.4008,640.8585,638.2155,639.854,30507.0
2023-02-13 09:30:00,659.13,663.52,657.32,662.67,37239.0,642.8285,647.11,641.0633,646.281,37239.0
2023-02-13 10:00:00,663.02,663.5,659.81,662.39,16518.0,646.6223,647.0905,643.4917,646.0079,16518.0
2023-02-13 10:30:00,662.37,665.35,661.95,663.04,19716.0,645.9884,648.8947,645.5788,646.6418,19716.0
2023-02-13 11:00:00,663.65,665.54,663.45,663.89,20936.0,647.2368,649.08,647.0417,647.4708,20936.0
2023-02-13 11:30:00,664.12,667.35,663.48,666.97,16851.0,647.6951,650.8452,647.071,650.4746,16851.0
2023-02-13 12:00:00,666.82,669.31,666.59,668.24,9555.0,650.3284,652.7568,650.104,651.7132,9555.0
2023-02-13 12:30:00,668.35,668.95,667.39,667.56,5387.0,651.8205,652.4057,650.8843,651.0501,5387.0
2023-02-13 13:00:00,667.04,669.5,666.04,668.84,11789.0,650.5429,652.9421,649.5676,652.2984,11789.0
2023-02-13 13:30:00,669.5,673.02,669.47,672.55,36977.0,652.9421,656.375,652.9128,655.9166,36977.0
2023-02-13 14:00:00,672.52,672.78,668.75,668.9,9990.0,655.8874,656.141,652.2106,652.3569,9990.0
2023-02-13 14:30:00,668.86,669.76,667.49,668.91,16603.0,652.3179,653.1956,650.9818,652.3667,16603.0
2023-02-13 15:00:00,668.9,670.52,666.4,670.2,20971.0,652.3569,653.9368,649.9187,653.6248,20971.0
2023-02-13 15:30:00,670.7,671.23,667.58,668.91,47267.0,654.1124,654.6293,651.0696,652.3667,47267.0
2023-02-14 09:30:00,661.38,674.08,657.21,673.26,80169.0,645.0229,657.4088,640.956,656.6091,80169.0
2023-02-14 10:00:00,673.25,678.97,673.24,673.66,60226.0,656.5993,662.1779,656.5896,656.9992,60226.0
2023-02-14 10:30:00,673.86,674.12,662.9,666.91,50830.0,657.1942,657.4478,646.5053,650.4161,50830.0
2023-02-14 11:00:00,666.53,671.72,666.53,668.23,36740.0,650.0455,655.1072,650.0455,651.7035,36740.0
2023-02-14 11:30:00,668.06,668.41,663.2,664.15,49116.0,651.5377,651.879,646.7979,647.7244,49116.0
2023-02-14 12:00:00,664.18,668.68,664.18,667.61,18870.0,647.7536,652.1424,647.7536,651.0988,18870.0
2023-02-14 12:30:00,667.26,670.56,667.19,670.0,10347.0,650.7575,653.9759,650.6892,653.4297,10347.0
2023-02-14 13:00:00,670.62,675.7,670.56,673.75,21416.0,654.0344,658.9887,653.9759,657.087,21416.0
2023-02-14 13:30:00,674.3,677.27,674.3,675.8,18485.0,657.6234,660.5199,657.6234,659.0863,18485.0
2023-02-14 14:00:00,675.49,677.67,672.35,676.38,18119.0,658.7839,660.91,655.7216,659.6519,18119.0
2023-02-14 14:30:00,676.67,679.03,676.43,678.38,15380.0,659.9347,662.2364,659.7007,661.6025,15380.0
2023-02-14 15:00:00,678.17,679.38,676.08,679.0,18704.0,661.3977,662.5777,659.3593,662.2071,18704.0
2023-02-14 15:30:00,678.64,680.98,677.05,677.28,91542.0,661.856,664.1382,660.3053,660.5297,91542.0
2023-02-15 09:30:00,661.39,668.48,661.3,663.97,84489.0,645.0326,651.9473,644.9449,647.5488,84489.0
2023-02-15 10:00:00,663.68,666.05,661.0,665.59,29484.0,647.266,649.5774,644.6523,649.1288,29484.0
2023-02-15 10:30:00,665.86,667.86,663.09,663.42,27436.0,649.3921,651.3426,646.6906,647.0124,27436.0
2023-02-15 11:00:00,663.89,667.63,663.89,667.63,17978.0,647.4708,651.1183,647.4708,651.1183,17978.0
2023-02-15 11:30:00,667.8,671.99,666.76,670.47,20129.0,651.2841,655.3705,650.2698,653.8881,20129.0
2023-02-15 12:00:00,669.92,669.92,666.72,667.71,9394.0,653.3517,653.3517,650.2308,651.1963,9394.0
2023-02-15 12:30:00,667.04,670.03,666.89,669.41,6027.0,650.5429,653.459,650.3966,652.8543,6027.0
2023-02-15 13:00:00,669.74,672.44,668.45,672.03,15885.0,653.1761,655.8094,651.918,655.4095,15885.0
2023-02-15 13:30:00,671.75,672.8,670.72,672.48,11171.0,655.1364,656.1605,654.1319,655.8484,11171.0
2023-02-15 14:00:00,672.67,674.59,672.66,674.59,16127.0,656.0337,657.9062,656.0239,657.9062,16127.0
2023-02-15 14:30:00,674.83,675.8,673.36,674.17,18139.0,658.1403,659.0863,656.7066,657.4966,18139.0
2023-02-15 15:00:00,674.24,675.11,670.76,671.58,13853.0,657.5648,658.4133,654.1709,654.9706,13853.0
2023-02-15 15:30:00,672.13,677.48,671.88,677.02,62845.0,655.507,660.7247,655.2632,660.2761,62845.0
2023-02-16 09:30:00,658.4,662.94,657.0,661.91,68538.0,642.1166,646.5443,640.7512,645.5398,68538.0
2023-02-16 10:00:00,661.76,662.52,659.78,662.48,30970.0,645.3935,646.1347,643.4625,646.0957,30970.0
2023-02-16 10:30:00,662.47,666.4,662.47,665.01,24734.0,646.0859,649.9187,646.0859,648.5631,24734.0
2023-02-16 11:00:00,665.49,666.77,664.41,666.09,18738.0,649.0312,650.2796,647.978,649.6164,18738.0
2023-02-16 11:30:00,666.95,668.2,665.0,665.8,18966.0,650.4551,651.6742,648.5534,649.3336,18966.0
2023-02-16 12:00:00,665.45,665.45,662.82,664.85,9811.0,648.9922,648.9922,646.4273,648.4071,9811.0
2023-02-16 12:30:00,664.72,666.65,664.17,664.65,8220.0,648.2803,650.1626,647.7439,648.212,8220.0
2023-02-16 13:00:00,664.68,666.41,663.81,665.31,17045.0,648.2413,649.9285,647.3928,648.8557,17045.0
2023-02-16 13:30:00,665.53,667.91,665.53,666.07,11114.0,649.0703,651.3914,649.0703,649.5969,11114.0
2023-02-16 14:00:00,666.21,666.6,663.6,664.55,10476.0,649.7334,650.1138,647.188,648.1145,10476.0
2023-02-16 14:30:00,664.84,665.59,663.7,663.82,7039.0,648.3973,649.1288,647.2855,647.4026,7039.0
2023-02-16 15:00:00,663.59,663.59,657.22,657.22,29143.0,647.1782,647.1782,640.9658,640.9658,29143.0
2023-02-16 15:30:00,657.32,658.29,655.45,656.11,133505.0,641.0633,642.0093,639.2396,639.8832,133505.0
2023-02-17 09:30:00,650.75,652.93,648.78,651.75,122249.0,634.6558,636.7819,632.7345,635.6311,122249.0
2023-02-17 10:00:00,651.5,656.8,651.0,654.45,83473.0,635.3872,640.5562,634.8996,638.2643,83473.0
2023-02-17 10:30:00,654.34,658.0,653.1,653.44,36603.0,638.157,641.7265,636.9477,637.2793,36603.0
2023-02-17 11:00:00,652.77,653.91,651.13,652.0,26431.0,636.6258,637.7376,635.0264,635.8749,26431.0
2023-02-17 11:30:00,651.95,651.98,648.31,649.57,44199.0,635.8261,635.8554,632.2761,633.505,44199.0
2023-02-17 12:00:00,649.56,654.16,649.56,650.81,9547.0,633.4952,637.9815,633.4952,634.7143,9547.0
2023-02-17 12:30:00,650.29,650.8,647.38,648.36,7566.0,634.2072,634.7046,631.3691,632.3249,7566.0
2023-02-17 13:00:00,648.52,653.21,648.19,650.73,21666.0,632.4809,637.055,632.1591,634.6363,21666.0
2023-02-17 13:30:00,650.21,651.78,649.73,651.67,4140.0,634.1292,635.6603,633.661,635.553,4140.0
2023-02-17 14:00:00,652.28,654.1,651.58,653.55,11822.0,636.148,637.9229,635.4653,637.3865,11822.0
2023-02-17 14:30:00,654.19,654.68,652.35,654.06,11742.0,638.0107,638.4886,636.2162,637.8839,11742.0
2023-02-17 15:00:00,654.0,654.29,651.17,651.17,22364.0,637.8254,638.1082,635.0654,635.0654,22364.0
2023-02-17 15:30:00,651.02,653.51,650.49,652.34,74615.0,634.9191,637.3475,634.4022,636.2065,74615.0
2023-02-21 09:30:00,637.11,643.94,637.11,638.71,98782.0,621.3531,628.0142,621.3531,622.9136,98782.0
2023-02-21 10:00:00,638.57,639.71,634.96,637.5,39471.0,622.777,623.8888,619.2563,621.7335,39471.0
2023-02-21 10:30:00,637.21,640.29,637.2,638.76,32980.0,621.4507,624.4545,621.4409,622.9623,32980.0
2023-02-21 11:00:00,638.77,639.05,635.7,635.98,14938.0,622.9721,623.2452,619.978,620.2511,14938.0
2023-02-21 11:30:00,636.41,637.34,634.51,634.96,20830.0,620.6704,621.5774,618.8174,619.2563,20830.0
2023-02-21 12:00:00,634.84,635.93,634.05,635.06,12613.0,619.1393,620.2023,618.3688,619.3538,12613.0
2023-02-21 12:30:00,634.98,637.0,634.7,636.9,7221.0,619.2758,621.2459,619.0027,621.1483,7221.0
2023-02-21 13:00:00,636.56,636.56,635.17,635.93,13111.0,620.8167,620.8167,619.4611,620.2023,13111.0
2023-02-21 13:30:00,636.15,636.31,633.28,633.96,18485.0,620.4169,620.5729,617.6179,618.281,18485.0
2023-02-21 14:00:00,634.17,634.17,631.21,632.31,16005.0,618.4858,618.4858,615.5991,616.6718,16005.0
2023-02-21 14:30:00,632.59,633.99,631.54,632.05,27122.0,616.9449,618.3103,615.9209,616.4183,27122.0
2023-02-21 15:00:00,632.18,633.64,629.53,630.12,36714.0,616.5451,617.969,613.9606,614.536,36714.0
2023-02-21 15:30:00,630.17,632.22,629.56,630.41,104876.0,614.5848,616.5841,613.9899,614.8188,104876.0
2023-02-22 09:30:00,632.56,635.4,630.52,630.52,70813.0,616.9157,619.6854,614.9261,614.9261,70813.0
2023-02-22 10:00:00,630.34,630.34,625.4,626.31,31977.0,614.7506,614.7506,609.9327,610.8202,31977.0
2023-02-22 10:30:00,625.99,630.07,624.61,629.26,25130.0,610.5082,614.4872,609.1623,613.6973,25130.0
2023-02-22 11:00:00,628.99,631.13,628.79,630.87,13443.0,613.434,615.521,613.2389,615.2675,13443.0
2023-02-22 11:30:00,630.48,630.48,626.65,627.5,29183.0,614.8871,614.8871,611.1518,611.9808,29183.0
2023-02-22 12:00:00,627.2,630.13,625.71,628.31,14690.0,611.6882,614.5458,610.2351,612.7708,14690.0
2023-02-22 12:30:00,628.64,629.47,627.74,629.23,19999.0,613.0926,613.9021,612.2149,613.668,19999.0
2023-02-22 13:00:00,628.99,630.65,628.43,630.12,16730.0,613.434,615.0529,612.8878,614.536,16730.0
2023-02-22 13:30:00,630.07,630.58,628.92,629.41,8360.0,614.4872,614.9846,613.3657,613.8436,8360.0
2023-02-22 14:00:00,628.93,630.74,624.66,627.41,18650.0,613.3754,615.1407,609.211,611.893,18650.0
2023-02-22 14:30:00,626.81,627.49,623.02,624.12,19372.0,611.3079,611.9711,607.6116,608.6844,19372.0
2023-02-22 15:00:00,623.73,624.71,622.66,622.66,19681.0,608.304,609.2598,607.2605,607.2605,19681.0
2023-02-22 15:30:00,622.88,624.35,620.43,624.21,119648.0,607.4751,608.9087,605.0857,608.7722,119648.0
2023-02-23 09:30:00,642.06,642.88,636.91,639.71,98598.0,626.1807,626.9804,621.1581,623.8888,98598.0
2023-02-23 10:00:00,639.83,640.46,634.8,637.16,50251.0,624.0059,624.6203,619.1003,621.4019,50251.0
2023-02-23 10:30:00,636.5,636.89,630.3,631.41,52900.0,620.7582,621.1386,614.7116,615.7941,52900.0
2023-02-23 11:00:00,631.23,633.25,629.27,630.08,38962.0,615.6186,617.5886,613.707,614.497,38962.0
2023-02-23 11:30:00,629.44,630.87,626.68,627.35,29558.0,613.8728,615.2675,611.1811,611.8345,29558.0
2023-02-23 12:00:00,627.38,631.35,627.38,630.77,12961.0,611.8638,615.7356,611.8638,615.1699,12961.0
2023-02-23 12:30:00,630.53,632.93,630.2,632.93,7400.0,614.9359,617.2765,614.614,617.2765,7400.0
2023-02-23 13:00:00,632.83,634.16,632.24,633.68,17393.0,617.179,618.4761,616.6036,618.008,17393.0
2023-02-23 13:30:00,633.46,636.15,632.84,635.06,18964.0,617.7934,620.4169,617.1887,619.3538,18964.0
2023-02-23 14:00:00,635.24,638.4,634.58,637.88,15944.0,619.5294,622.6112,618.8857,622.1041,15944.0
2023-02-23 14:30:00,638.13,640.03,638.07,638.71,16565.0,622.3479,624.2009,622.2894,622.9136,16565.0
2023-02-23 15:00:00,639.02,642.0,638.76,642.0,17081.0,623.2159,626.1222,622.9623,626.1222,17081.0
2023-02-23 15:30:00,641.94,642.23,637.64,638.09,74972.0,626.0637,626.3465,621.87,622.3089,74972.0
2023-02-24 09:30:00,619.43,624.67,617.97,621.34,78798.0,604.1104,609.2208,602.6865,605.9732,78798.0
2023-02-24 10:00:00,621.95,623.16,617.0,618.18,48189.0,606.5681,607.7481,601.7405,602.8913,48189.0
2023-02-24 10:30:00,618.02,619.55,615.79,617.58,30756.0,602.7353,604.2274,600.5604,602.3061,30756.0
2023-02-24 11:00:00,617.32,621.3,616.05,620.24,25482.0,602.0526,605.9341,600.814,604.9004,25482.0
2023-02-24 11:30:00,620.07,620.34,612.72,617.45,82110.0,604.7346,604.9979,597.5663,602.1794,82110.0
2023-02-24 12:00:00,617.58,617.61,614.86,616.53,15777.0,602.3061,602.3354,599.6534,601.2821,15777.0
2023-02-24 12:30:00,615.93,617.57,614.72,616.57,15884.0,600.697,602.2964,599.5169,601.3211,15884.0
2023-02-24 13:00:00,616.36,618.22,615.8,617.86,10590.0,601.1163,602.9303,600.5702,602.5792,10590.0
2023-02-24 13:30:00,617.86,619.52,616.96,618.78,11841.0,602.5792,604.1982,601.7015,603.4765,11841.0
2023-02-24 14:00:00,618.96,620.47,618.73,619.18,16310.0,603.652,605.1247,603.4277,603.8666,16310.0
2023-02-24 14:30:00,619.04,623.38,618.02,622.54,12671.0,603.73,607.9627,602.7353,607.1435,12671.0
2023-02-24 15:00:00,622.79,622.79,618.91,618.96,8041.0,607.3873,607.3873,603.6033,603.652,8041.0
2023-02-24 15:30:00,618.77,619.03,615.93,618.46,79812.0,603.4667,603.7203,600.697,603.1644,79812.0
2023-02-27 09:30:00,631.26,632.46,628.92,631.24,44317.0,615.6478,616.8181,613.3657,615.6283,44317.0
2023-02-27 10:00:00,630.93,632.66,629.68,630.73,27195.0,615.326,617.0132,614.1069,615.1309,27195.0
2023-02-27 10:30:00,630.09,630.9,626.26,628.3,36777.0,614.5068,615.2967,610.7715,612.761,36777.0
2023-02-27 11:00:00,628.75,629.8,627.67,629.09,29361.0,613.1999,614.2239,612.1466,613.5315,29361.0
2023-02-27 11:30:00,629.59,633.41,628.71,633.0,35128.0,614.0191,617.7446,613.1609,617.3448,35128.0
2023-02-27 12:00:00,633.13,633.38,631.78,633.38,10671.0,617.4716,617.7154,616.155,617.7154,10671.0
2023-02-27 12:30:00,633.64,635.65,633.6,635.53,10343.0,617.969,619.9292,617.9299,619.8122,10343.0
2023-02-27 13:00:00,635.57,637.39,635.42,637.39,16828.0,619.8512,621.6262,619.7049,621.6262,16828.0
2023-02-27 13:30:00,637.5,639.0,636.29,636.65,37819.0,621.7335,623.1964,620.5534,620.9045,37819.0
2023-02-27 14:00:00,636.64,639.37,636.64,637.66,10432.0,620.8948,623.5572,620.8948,621.8895,10432.0
2023-02-27 14:30:00,637.57,637.59,634.22,635.22,9945.0,621.8018,621.8213,618.5346,619.5099,9945.0
2023-02-27 15:00:00,634.95,635.39,633.62,634.33,13515.0,619.2466,619.6757,617.9495,618.6419,13515.0
2023-02-27 15:30:00,634.1,634.1,631.38,632.17,60848.0,618.4176,618.4176,615.7648,616.5353,60848.0
2023-02-28 09:30:00,612.2,619.0,610.14,617.6,207478.0,597.0592,603.691,595.0502,602.3257,207478.0
2023-02-28 10:00:00,618.31,623.67,617.38,622.17,40511.0,603.0181,608.2455,602.1111,606.7826,40511.0
2023-02-28 10:30:00,621.65,623.93,619.0,620.58,23159.0,606.2755,608.4991,603.691,605.232,23159.0
2023-02-28 11:00:00,620.76,622.53,620.73,621.07,20721.0,605.4075,607.1337,605.3782,605.7098,20721.0
2023-02-28 11:30:00,621.13,621.84,619.45,621.06,39631.0,605.7684,606.4608,604.1299,605.7001,39631.0
2023-02-28 12:00:00,621.26,625.25,621.08,624.3,12896.0,605.8951,609.7865,605.7196,608.86,12896.0
2023-02-28 12:30:00,624.31,624.43,617.55,621.28,55650.0,608.8697,608.9867,602.2769,605.9146,55650.0
2023-02-28 13:00:00,621.1,624.26,621.04,624.26,17416.0,605.7391,608.8209,605.6806,608.8209,17416.0
2023-02-28 13:30:00,624.49,624.5,622.07,622.28,13300.0,609.0453,609.055,606.6851,606.8899,13300.0
2023-02-28 14:00:00,622.55,624.6,621.65,621.65,14630.0,607.1532,609.1525,606.2755,606.2755,14630.0
2023-02-28 14:30:00,621.66,623.12,620.08,621.26,20666.0,606.2852,607.7091,604.7443,605.8951,20666.0
2023-02-28 15:00:00,621.34,622.25,619.83,620.97,19242.0,605.9732,606.8607,604.5005,605.6123,19242.0
2023-02-28 15:30:00,621.01,622.06,617.52,617.52,113429.0,605.6513,606.6754,602.2476,602.2476,113429.0
2023-03-01 09:30:00,621.07,623.12,618.16,621.59,82431.0,605.7098,607.7091,602.8718,606.217,82431.0
2023-03-01 10:00:00,621.89,622.66,614.05,615.35,36578.0,606.5096,607.2605,598.8635,600.1313,36578.0
2023-03-01 10:30:00,615.09,619.13,613.87,618.72,39102.0,599.8777,603.8178,598.6879,603.418,39102.0
2023-03-01 11:00:00,618.13,618.22,611.96,614.25,55571.0,602.8425,602.9303,596.8251,599.0585,55571.0
2023-03-01 11:30:00,614.71,619.45,613.05,618.0,41425.0,599.5071,604.1299,597.8882,602.7158,41425.0
2023-03-01 12:00:00,618.0,620.44,617.73,619.41,17155.0,602.7158,605.0954,602.4524,604.0909,17155.0
2023-03-01 12:30:00,619.46,620.02,618.48,618.94,11601.0,604.1397,604.6858,603.1839,603.6325,11601.0
2023-03-01 13:00:00,618.61,618.71,615.34,615.35,11422.0,603.3107,603.4082,600.1215,600.1313,11422.0
2023-03-01 13:30:00,615.2,616.28,614.03,616.25,13759.0,599.985,601.0383,598.8439,601.009,13759.0
2023-03-01 14:00:00,616.06,616.94,614.97,615.2,13352.0,600.8237,601.682,599.7607,599.985,13352.0
2023-03-01 14:30:00,615.35,616.23,614.64,615.88,13148.0,600.1313,600.9895,599.4389,600.6482,13148.0
2023-03-01 15:00:00,615.66,616.37,614.61,615.07,13405.0,600.4336,601.1261,599.4096,599.8582,13405.0
2023-03-01 15:30:00,614.97,615.95,614.14,614.95,57540.0,599.7607,600.7165,598.9512,599.7412,57540.0
2023-03-02 09:30:00,606.3,608.48,603.23,607.66,60964.0,591.3051,593.4312,588.311,592.6315,60964.0
2023-03-02 10:00:00,607.57,610.36,604.83,610.23,30756.0,592.5437,595.2647,589.8715,595.1379,30756.0
2023-03-02 10:30:00,610.39,610.95,607.45,609.83,41702.0,595.294,595.8401,592.4267,594.7478,41702.0
2023-03-02 11:00:00,610.26,612.4,609.84,610.3,28741.0,595.1672,597.2543,594.7576,595.2062,28741.0
2023-03-02 11:30:00,610.18,612.8,610.04,612.0,33624.0,595.0892,597.6444,594.9526,596.8642,33624.0
2023-03-02 12:00:00,612.5,612.81,611.23,612.4,8872.0,597.3518,597.6541,596.1132,597.2543,8872.0
2023-03-02 12:30:00,612.47,613.8,612.46,613.41,8406.0,597.3225,598.6196,597.3128,598.2393,8406.0
2023-03-02 13:00:00,613.48,614.0,612.62,613.15,6987.0,598.3075,598.8147,597.4688,597.9857,6987.0
2023-03-02 13:30:00,612.86,618.26,612.7,618.26,19083.0,597.7029,602.9693,597.5468,602.9693,19083.0
2023-03-02 14:00:00,618.61,620.58,618.15,620.4,19218.0,603.3107,605.232,602.8621,605.0564,19218.0
2023-03-02 14:30:00,620.74,621.22,618.86,619.37,11607.0,605.388,605.8561,603.5545,604.0519,11607.0
2023-03-02 15:00:00,619.77,622.69,619.36,622.05,20156.0,604.442,607.2898,604.0421,606.6656,20156.0
2023-03-02 15:30:00,622.31,625.1,622.22,624.18,54982.0,606.9192,609.6402,606.8314,608.7429,54982.0
2023-03-03 09:30:00,625.35,627.24,624.48,625.63,69852.0,609.884,611.7272,609.0355,610.1571,69852.0
2023-03-03 10:00:00,626.0,626.84,621.77,626.26,61213.0,610.5179,611.3371,606.3925,610.7715,61213.0
2023-03-03 10:30:00,626.15,626.43,623.31,623.47,33389.0,610.6642,610.9373,607.8944,608.0505,33389.0
2023-03-03 11:00:00,623.64,625.26,623.12,624.43,32000.0,608.2163,609.7962,607.7091,608.9867,32000.0
2023-03-03 11:30:00,624.66,627.52,624.4,626.91,22063.0,609.211,612.0003,608.9575,611.4054,22063.0
2023-03-03 12:00:00,627.05,628.49,626.84,628.49,10415.0,611.5419,612.9463,611.3371,612.9463,10415.0
2023-03-03 12:30:00,628.39,630.88,627.66,630.73,13056.0,612.8488,615.2772,612.1369,615.1309,13056.0
2023-03-03 13:00:00,630.86,631.72,630.4,631.39,14714.0,615.2577,616.0964,614.8091,615.7746,14714.0
2023-03-03 13:30:00,631.53,632.73,631.31,631.68,13992.0,615.9111,617.0815,615.6966,616.0574,13992.0
2023-03-03 14:00:00,631.93,633.17,631.38,633.1,10993.0,616.3012,617.5106,615.7648,617.4423,10993.0
2023-03-03 14:30:00,633.08,635.21,633.0,635.21,15418.0,617.4228,619.5001,617.3448,619.5001,15418.0
2023-03-03 15:00:00,635.2,637.66,634.84,637.66,56835.0,619.4904,621.8895,619.1393,621.8895,56835.0
2023-03-03 15:30:00,637.43,637.67,635.78,637.39,90802.0,621.6652,621.8993,620.056,621.6262,90802.0
2023-03-06 09:30:00,627.4,630.29,626.45,629.5,151460.0,611.8833,614.7018,610.9568,613.9313,151460.0
2023-03-06 10:00:00,629.19,631.7,628.1,628.95,103738.0,613.629,616.0769,612.566,613.3949,103738.0
2023-03-06 10:30:00,628.98,632.06,628.87,630.78,79406.0,613.4242,616.428,613.3169,615.1797,79406.0
2023-03-06 11:00:00,630.75,630.9,628.26,628.53,43391.0,615.1504,615.2967,612.722,612.9853,43391.0
2023-03-06 11:30:00,628.46,632.76,628.3,632.0,23329.0,612.9171,617.1107,612.761,616.3695,23329.0
2023-03-06 12:00:00,632.19,633.11,631.35,632.0,13670.0,616.5548,617.4521,615.7356,616.3695,13670.0
2023-03-06 12:30:00,632.01,632.17,628.66,629.75,32991.0,616.3793,616.5353,613.1121,614.1752,32991.0
2023-03-06 13:00:00,629.52,629.71,627.53,627.57,19881.0,613.9509,614.1362,612.0101,612.0491,19881.0
2023-03-06 13:30:00,627.58,627.63,625.73,626.02,33280.0,612.0588,612.1076,610.2546,610.5374,33280.0
2023-03-06 14:00:00,626.01,627.5,625.7,626.18,28716.0,610.5277,611.9808,610.2253,610.6935,28716.0
2023-03-06 14:30:00,626.35,626.41,623.88,624.57,24646.0,610.8593,610.9178,608.4503,609.1233,24646.0
2023-03-06 15:00:00,624.42,624.62,621.5,621.54,49820.0,608.977,609.172,606.1292,606.1682,49820.0
2023-03-06 15:30:00,621.32,622.5,619.85,620.9,165327.0,605.9537,607.1045,604.52,605.544,165327.0
2023-03-07 09:30:00,619.35,621.74,618.67,619.3,41110.0,604.0324,606.3633,603.3692,603.9836,41110.0
2023-03-07 10:00:00,619.02,619.03,607.29,610.45,86866.0,603.7105,603.7203,592.2706,595.3525,86866.0
2023-03-07 10:30:00,610.3,615.41,610.0,610.0,46995.0,595.2062,600.1898,594.9136,594.9136,46995.0
2023-03-07 11:00:00,610.15,611.3,606.96,607.88,40145.0,595.0599,596.1815,591.9488,592.846,40145.0
2023-03-07 11:30:00,607.87,611.39,605.3,608.73,79691.0,592.8363,596.2692,590.3299,593.675,79691.0
2023-03-07 12:00:00,609.21,614.0,608.37,612.53,27333.0,594.1432,598.8147,593.3239,597.381,27333.0
2023-03-07 12:30:00,611.97,613.88,611.55,612.28,23228.0,596.8349,598.6977,596.4253,597.1372,23228.0
2023-03-07 13:00:00,611.69,612.14,609.53,610.0,13003.0,596.5618,597.0007,594.4552,594.9136,13003.0
2023-03-07 13:30:00,609.76,610.79,607.32,608.89,16698.0,594.6796,595.6841,592.2999,593.8311,16698.0
2023-03-07 14:00:00,609.1,609.94,608.17,608.66,24336.0,594.0359,594.8551,593.1289,593.6068,24336.0
2023-03-07 14:30:00,608.69,608.78,606.75,607.2,14109.0,593.636,593.7238,591.744,592.1829,14109.0
2023-03-07 15:00:00,607.15,609.67,607.15,607.92,12254.0,592.1341,594.5918,592.1341,592.8851,12254.0
2023-03-07 15:30:00,608.05,610.9,608.05,609.11,72223.0,593.0118,595.7914,593.0118,594.0456,72223.0
2023-03-08 09:30:00,611.85,613.95,610.77,613.04,65621.0,596.7179,598.7659,595.6646,597.8784,65621.0
2023-03-08 10:00:00,613.36,615.02,609.52,613.65,51670.0,598.1905,599.8095,594.4455,598.4733,51670.0
2023-03-08 10:30:00,613.77,616.33,613.16,614.4,47937.0,598.5904,601.0871,597.9955,599.2048,47937.0
2023-03-08 11:00:00,614.48,616.62,613.65,614.94,29759.0,599.2828,601.3699,598.4733,599.7314,29759.0
2023-03-08 11:30:00,614.91,619.84,613.14,619.0,37224.0,599.7022,604.5103,597.976,603.691,37224.0
2023-03-08 12:00:00,619.16,619.86,617.28,617.28,11617.0,603.8471,604.5298,602.0136,602.0136,11617.0
2023-03-08 12:30:00,617.25,617.62,610.0,613.18,58104.0,601.9843,602.3452,594.9136,598.015,58104.0
2023-03-08 13:00:00,613.5,614.0,611.27,612.38,33100.0,598.3271,598.8147,596.1522,597.2348,33100.0
2023-03-08 13:30:00,612.43,612.43,609.03,610.89,45134.0,597.2835,597.2835,593.9676,595.7816,45134.0
2023-03-08 14:00:00,611.1,615.47,611.1,615.24,26754.0,595.9864,600.2483,595.9864,600.024,26754.0
2023-03-08 14:30:00,615.07,615.88,614.35,614.94,15808.0,599.8582,600.6482,599.156,599.7314,15808.0
2023-03-08 15:00:00,614.93,616.36,614.7,616.32,33848.0,599.7217,601.1163,599.4974,601.0773,33848.0
2023-03-08 15:30:00,616.5,620.55,616.39,619.3,93380.0,601.2529,605.2027,601.1456,603.9836,93380.0
2023-03-09 09:30:00,617.07,620.61,615.48,620.51,41352.0,601.8088,605.2612,600.2581,605.1637,41352.0
2023-03-09 10:00:00,621.11,623.89,619.59,620.23,33047.0,605.7488,608.4601,604.2664,604.8906,33047.0
2023-03-09 10:30:00,620.91,622.78,619.47,619.5,21211.0,605.5538,607.3775,604.1494,604.1787,21211.0
2023-03-09 11:00:00,619.38,621.31,618.55,619.8,21734.0,604.0616,605.9439,603.2522,604.4712,21734.0
2023-03-09 11:30:00,619.85,620.57,617.65,618.02,50012.0,604.52,605.2222,602.3744,602.7353,50012.0
2023-03-09 12:00:00,617.89,619.64,615.55,619.29,22697.0,602.6085,604.3152,600.3264,603.9739,22697.0
2023-03-09 12:30:00,619.49,619.49,615.38,616.98,11906.0,604.1689,604.1689,600.1606,601.721,11906.0
2023-03-09 13:00:00,617.03,617.74,612.79,613.51,16068.0,601.7698,602.4622,597.6346,598.3368,16068.0
2023-03-09 13:30:00,613.75,613.75,610.0,611.1,16611.0,598.5709,598.5709,594.9136,595.9864,16611.0
2023-03-09 14:00:00,610.79,611.68,609.33,610.87,11869.0,595.6841,596.5521,594.2602,595.7621,11869.0
2023-03-09 14:30:00,610.3,612.44,609.6,610.09,13810.0,595.2062,597.2933,594.5235,595.0014,13810.0
2023-03-09 15:00:00,610.2,610.51,605.26,606.35,39873.0,595.1087,595.411,590.2908,591.3539,39873.0
2023-03-09 15:30:00,606.09,608.87,604.56,604.56,102839.0,591.1003,593.8116,589.6082,589.6082,102839.0
2023-03-10 09:30:00,614.1,614.69,606.1,611.14,67960.0,598.9122,599.4876,591.1101,596.0254,67960.0
2023-03-10 10:00:00,611.19,617.35,610.97,612.86,42737.0,596.0742,602.0818,595.8596,597.7029,42737.0
2023-03-10 10:30:00,613.28,616.36,610.98,616.32,27036.0,598.1125,601.1163,595.8694,601.0773,27036.0
2023-03-10 11:00:00,615.65,616.63,613.31,614.37,53557.0,600.4239,601.3796,598.1418,599.1755,53557.0
2023-03-10 11:30:00,614.25,616.22,608.22,608.34,48635.0,599.0585,600.9798,593.1776,593.2947,48635.0
2023-03-10 12:00:00,608.93,609.39,604.74,606.5,13616.0,593.8701,594.3187,589.7837,591.5002,13616.0
2023-03-10 12:30:00,607.36,609.49,604.95,604.95,13719.0,592.3389,594.4162,589.9885,589.9885,13719.0
2023-03-10 13:00:00,605.04,605.58,601.64,602.38,17955.0,590.0763,590.6029,586.7604,587.4821,17955.0
2023-03-10 13:30:00,602.02,602.42,599.43,600.12,26055.0,587.131,587.5211,584.605,585.278,26055.0
2023-03-10 14:00:00,600.58,604.45,600.31,600.31,20425.0,585.7266,589.5009,585.4633,585.4633,20425.0
2023-03-10 14:30:00,601.51,605.1,600.94,603.38,19160.0,586.6336,590.1348,586.0777,588.4573,19160.0
2023-03-10 15:00:00,603.76,605.85,602.97,604.31,23357.0,588.8279,590.8663,588.0575,589.3643,23357.0
2023-03-10 15:30:00,603.62,603.63,600.64,601.21,112405.0,588.6914,588.7012,585.7851,586.341,112405.0
2023-03-13 09:30:00,593.12,601.85,589.89,600.43,66300.0,578.4511,586.9652,575.301,585.5803,66300.0
2023-03-13 10:00:00,600.15,603.43,598.65,599.55,35208.0,585.3072,588.5061,583.8443,584.7221,35208.0
2023-03-13 10:30:00,600.22,606.24,599.12,606.05,35178.0,585.3755,591.2466,584.3027,591.0613,35178.0
2023-03-13 11:00:00,606.31,612.25,604.36,612.24,40287.0,591.3149,597.108,589.4131,597.0982,40287.0
2023-03-13 11:30:00,611.95,612.97,606.45,609.54,25188.0,596.8154,597.8102,591.4514,594.465,25188.0
2023-03-13 12:00:00,609.8,611.27,606.14,608.47,25241.0,594.7186,596.1522,591.1491,593.4215,25241.0
2023-03-13 12:30:00,608.7,609.46,604.96,605.68,38769.0,593.6458,594.387,589.9983,590.7005,38769.0
2023-03-13 13:00:00,605.53,607.65,603.51,606.16,18138.0,590.5542,592.6217,588.5841,591.1686,18138.0
2023-03-13 13:30:00,606.16,609.28,605.25,608.4,11702.0,591.1686,594.2114,590.2811,593.3532,11702.0
2023-03-13 14:00:00,608.95,610.85,608.52,609.97,18135.0,593.8896,595.7426,593.4702,594.8844,18135.0
2023-03-13 14:30:00,610.33,611.31,608.38,609.88,7046.0,595.2355,596.1912,593.3337,594.7966,7046.0
2023-03-13 15:00:00,609.88,611.92,606.71,607.33,13029.0,594.7966,596.7861,591.705,592.3096,13029.0
2023-03-13 15:30:00,607.56,610.54,604.46,604.75,50272.0,592.534,595.4403,589.5106,589.7935,50272.0
2023-03-14 09:30:00,617.49,618.68,612.46,613.95,64608.0,602.2184,603.3789,597.3128,598.7659,64608.0
2023-03-14 10:00:00,613.7,616.5,612.4,616.27,62145.0,598.5221,601.2529,597.2543,601.0285,62145.0
2023-03-14 10:30:00,616.76,619.47,614.41,614.41,33189.0,601.5064,604.1494,599.2145,599.2145,33189.0
2023-03-14 11:00:00,614.77,619.3,614.47,619.27,18113.0,599.5656,603.9836,599.2731,603.9544,18113.0
2023-03-14 11:30:00,619.12,619.64,616.73,617.33,29571.0,603.8081,604.3152,601.4772,602.0623,29571.0
2023-03-14 12:00:00,617.14,618.44,614.83,615.83,41544.0,601.877,603.1449,599.6242,600.5994,41544.0
2023-03-14 12:30:00,615.6,618.91,615.59,618.32,23753.0,600.3751,603.6033,600.3654,603.0278,23753.0
2023-03-14 13:00:00,618.82,618.89,612.7,615.49,10157.0,603.5155,603.5837,597.5468,600.2678,10157.0
2023-03-14 13:30:00,615.5,617.0,613.97,614.66,8961.0,600.2776,601.7405,598.7854,599.4584,8961.0
2023-03-14 14:00:00,614.53,615.84,611.28,615.82,13247.0,599.3316,600.6092,596.162,600.5897,13247.0
2023-03-14 14:30:00,615.39,616.43,614.66,615.1,9218.0,600.1703,601.1846,599.4584,599.8875,9218.0
2023-03-14 15:00:00,614.73,615.55,611.38,613.8,13383.0,599.5266,600.3264,596.2595,598.6196,13383.0
2023-03-14 15:30:00,613.77,620.45,613.77,620.06,73613.0,598.5904,605.1052,598.5904,604.7248,73613.0
2023-03-15 09:30:00,600.48,606.88,600.37,600.88,91472.0,585.6291,591.8708,585.5218,586.0192,91472.0
2023-03-15 10:00:00,600.47,603.15,599.49,602.26,25795.0,585.6193,588.233,584.6635,587.365,25795.0
2023-03-15 10:30:00,602.04,603.23,596.61,601.73,33592.0,587.1505,588.311,581.8548,586.8481,33592.0
2023-03-15 11:00:00,601.47,603.44,599.72,600.43,16278.0,586.5946,588.5159,584.8879,585.5803,16278.0
2023-03-15 11:30:00,600.75,604.15,599.47,602.55,26883.0,585.8924,589.2083,584.644,587.6479,26883.0
2023-03-15 12:00:00,602.82,603.67,596.62,597.46,37795.0,587.9112,588.7402,581.8645,582.6838,37795.0
2023-03-15 12:30:00,597.5,599.73,596.88,598.08,24083.0,582.7228,584.8976,582.1181,583.2884,24083.0
2023-03-15 13:00:00,597.99,601.38,597.78,601.38,11667.0,583.2006,586.5068,582.9958,586.5068,11667.0
2023-03-15 13:30:00,601.09,602.29,598.36,601.72,13192.0,586.224,587.3943,583.5615,586.8384,13192.0
2023-03-15 14:00:00,601.73,607.29,600.04,604.49,20140.0,586.8481,592.2706,585.1999,589.5399,20140.0
2023-03-15 14:30:00,605.67,607.86,604.91,606.93,18186.0,590.6907,592.8265,589.9495,591.9195,18186.0
2023-03-15 15:00:00,607.08,609.09,604.91,608.26,25341.0,592.0658,594.0261,589.9495,593.2166,25341.0
2023-03-15 15:30:00,607.84,608.99,602.82,607.01,98893.0,592.807,593.9286,587.9112,591.9976,98893.0
2023-03-16 09:30:00,600.61,611.58,598.99,611.47,31847.0,585.7558,596.4545,584.1759,596.3473,31847.0
2023-03-16 10:00:00,611.39,611.69,604.06,606.52,29636.0,596.2692,596.5618,589.1205,591.5197,29636.0
2023-03-16 10:30:00,606.5,614.55,605.81,614.0,22210.0,591.5002,599.3511,590.8272,598.8147,22210.0
2023-03-16 11:00:00,614.25,617.8,612.21,617.39,36058.0,599.0585,602.5207,597.069,602.1208,36058.0
2023-03-16 11:30:00,617.47,624.49,615.85,623.02,37650.0,602.1989,609.0453,600.6189,607.6116,37650.0
2023-03-16 12:00:00,623.01,623.39,618.34,623.39,45024.0,607.6019,607.9725,603.0474,607.9725,45024.0
2023-03-16 12:30:00,623.27,625.39,621.86,624.91,50158.0,607.8554,609.923,606.4803,609.4549,50158.0
2023-03-16 13:00:00,625.05,626.6,623.88,625.95,24935.0,609.5914,611.1031,608.4503,610.4691,24935.0
2023-03-16 13:30:00,625.89,625.96,623.01,624.58,8325.0,610.4106,610.4789,607.6019,609.133,8325.0
2023-03-16 14:00:00,623.71,626.78,623.41,626.67,16061.0,608.2845,611.2786,607.992,611.1713,16061.0
2023-03-16 14:30:00,626.89,627.81,625.37,627.11,14798.0,611.3859,612.2831,609.9035,611.6005,14798.0
2023-03-16 15:00:00,627.2,630.96,626.36,630.4,33085.0,611.6882,615.3552,610.869,614.8091,33085.0
2023-03-16 15:30:00,630.36,631.02,628.68,630.25,85627.0,614.7701,615.4138,613.1316,614.6628,85627.0
2023-03-17 09:30:00,633.71,634.2,629.23,633.4,86745.0,618.0372,618.5151,613.668,617.7349,86745.0
2023-03-17 10:00:00,633.97,638.4,631.09,632.7,33283.0,618.2908,622.6112,615.482,617.0522,33283.0
2023-03-17 10:30:00,632.93,634.27,628.22,630.56,18023.0,617.2765,618.5834,612.683,614.9651,18023.0
2023-03-17 11:00:00,630.15,633.92,626.81,631.45,21141.0,614.5653,618.242,611.3079,615.8331,21141.0
2023-03-17 11:30:00,631.35,633.93,629.67,633.64,18285.0,615.7356,618.2518,614.0971,617.969,18285.0
2023-03-17 12:00:00,633.97,634.15,631.66,633.81,23548.0,618.2908,618.4663,616.0379,618.1348,23548.0
2023-03-17 12:30:00,633.92,637.79,633.92,635.03,58169.0,618.242,622.0163,618.242,619.3246,58169.0
2023-03-17 13:00:00,635.09,637.28,634.8,635.43,39062.0,619.3831,621.5189,619.1003,619.7147,39062.0
2023-03-17 13:30:00,635.51,636.29,633.88,635.11,12816.0,619.7927,620.5534,618.203,619.4026,12816.0
2023-03-17 14:00:00,635.38,636.27,632.71,632.71,13687.0,619.6659,620.5339,617.062,617.062,13687.0
2023-03-17 14:30:00,632.71,633.39,630.72,632.36,15339.0,617.062,617.7251,615.1212,616.7206,15339.0
2023-03-17 15:00:00,632.68,634.57,631.98,634.44,28985.0,617.0327,618.876,616.35,618.7492,28985.0
2023-03-17 15:30:00,634.23,634.67,632.31,633.69,83938.0,618.5444,618.9735,616.6718,618.0177,83938.0
2023-03-20 09:30:00,646.3,647.63,642.0,645.3,66621.0,630.3159,631.613,626.1222,629.3406,66621.0
2023-03-20 10:00:00,645.45,646.29,641.48,642.63,39424.0,629.4869,630.3061,625.6151,626.7366,39424.0
2023-03-20 10:30:00,643.0,643.23,639.65,642.04,21995.0,627.0975,627.3218,623.8303,626.1612,21995.0
2023-03-20 11:00:00,642.15,644.61,641.71,644.22,25522.0,626.2685,628.6676,625.8394,628.2873,25522.0
2023-03-20 11:30:00,644.23,644.42,641.1,641.19,21830.0,628.297,628.4823,625.2445,625.3322,21830.0
2023-03-20 12:00:00,641.38,642.11,639.1,641.48,29354.0,625.5175,626.2295,623.2939,625.6151,29354.0
2023-03-20 12:30:00,641.72,644.99,641.23,644.45,45309.0,625.8491,629.0383,625.3712,628.5116,45309.0
2023-03-20 13:00:00,644.29,645.58,644.04,644.39,23465.0,628.3556,629.6137,628.1117,628.4531,23465.0
2023-03-20 13:30:00,644.56,645.66,643.7,645.05,15561.0,628.6189,629.6917,627.7802,629.0968,15561.0
2023-03-20 14:00:00,645.31,645.83,643.45,644.89,11120.0,629.3503,629.8575,627.5363,628.9407,11120.0
2023-03-20 14:30:00,645.22,645.54,643.2,644.09,15100.0,629.2626,629.5746,627.2925,628.1605,15100.0
2023-03-20 15:00:00,644.3,645.39,643.45,644.81,14728.0,628.3653,629.4284,627.5363,628.8627,14728.0
2023-03-20 15:30:00,644.7,648.33,644.37,646.33,45380.0,628.7554,632.2956,628.4336,630.3451,45380.0
2023-03-21 09:30:00,651.71,654.0,650.76,653.7,31160.0,635.5921,637.8254,634.6655,637.5328,31160.0
2023-03-21 10:00:00,653.97,655.83,646.46,647.28,26804.0,637.7962,639.6102,630.4719,631.2716,26804.0
2023-03-21 10:30:00,646.8,647.14,640.21,640.52,24624.0,630.8035,631.1351,624.3765,624.6788,24624.0
2023-03-21 11:00:00,640.18,643.41,639.23,639.51,20189.0,624.3472,627.4973,623.4207,623.6938,20189.0
2023-03-21 11:30:00,639.51,640.94,635.2,638.57,25593.0,623.6938,625.0884,619.4904,622.777,25593.0
2023-03-21 12:00:00,638.61,641.67,637.9,640.67,29448.0,622.816,625.8004,622.1236,624.8251,29448.0
2023-03-21 12:30:00,641.04,642.23,639.84,641.77,41415.0,625.1859,626.3465,624.0156,625.8979,41415.0
2023-03-21 13:00:00,641.79,642.33,640.82,641.9,13986.0,625.9174,626.444,624.9714,626.0247,13986.0
2023-03-21 13:30:00,642.47,642.81,641.17,641.25,8621.0,626.5806,626.9122,625.3127,625.3907,8621.0
2023-03-21 14:00:00,641.16,641.95,641.02,641.95,13027.0,625.303,626.0734,625.1664,626.0734,13027.0
2023-03-21 14:30:00,642.5,644.76,642.5,644.09,25988.0,626.6098,628.8139,626.6098,628.1605,25988.0
2023-03-21 15:00:00,644.1,645.11,643.8,644.27,22679.0,628.1703,629.1553,627.8777,628.3361,22679.0
2023-03-21 15:30:00,644.35,645.58,641.77,642.32,77153.0,628.4141,629.6137,625.8979,626.4343,77153.0
2023-03-22 09:30:00,643.0,646.41,642.1,646.07,47109.0,627.0975,630.4231,626.2197,630.0915,47109.0
2023-03-22 10:00:00,646.05,649.43,645.36,649.42,22851.0,630.072,633.3684,629.3991,633.3587,22851.0
2023-03-22 10:30:00,649.34,649.9,648.09,649.38,41605.0,633.2807,633.8268,632.0616,633.3197,41605.0
2023-03-22 11:00:00,649.2,651.29,647.2,651.2,62649.0,633.1441,635.1824,631.1936,635.0947,62649.0
2023-03-22 11:30:00,651.27,653.29,650.79,651.05,26555.0,635.1629,637.133,634.6948,634.9484,26555.0
2023-03-22 12:00:00,650.23,650.58,647.25,648.17,13734.0,634.1487,634.49,631.2424,632.1396,13734.0
2023-03-22 12:30:00,648.65,648.75,647.09,647.29,17890.0,632.6077,632.7053,631.0863,631.2814,17890.0
2023-03-22 13:00:00,647.51,648.89,646.77,648.83,10132.0,631.4959,632.8418,630.7742,632.7833,10132.0
2023-03-22 13:30:00,648.75,649.3,647.51,649.21,14916.0,632.7053,633.2417,631.4959,633.1539,14916.0
2023-03-22 14:00:00,649.42,655.81,648.81,653.8,45180.0,633.3587,639.5907,632.7638,637.6304,45180.0
2023-03-22 14:30:00,653.51,661.4,648.37,652.82,40521.0,637.3475,645.0424,632.3347,636.6746,40521.0
2023-03-22 15:00:00,652.16,657.15,645.91,655.6,34237.0,636.0309,640.8975,629.9355,639.3858,34237.0
2023-03-22 15:30:00,655.67,655.74,639.54,639.58,83730.0,639.4541,639.5224,623.723,623.762,83730.0
2023-03-23 09:30:00,657.74,663.59,655.81,662.76,78119.0,641.4729,647.1782,639.5907,646.3688,78119.0
2023-03-23 10:00:00,663.3,666.96,662.02,665.97,77688.0,646.8954,650.4649,645.6471,649.4994,77688.0
2023-03-23 10:30:00,665.9,669.31,664.09,669.06,18187.0,649.4311,652.7568,647.6659,652.513,18187.0
2023-03-23 11:00:00,669.47,672.59,669.47,670.72,20982.0,652.9128,655.9557,652.9128,654.1319,20982.0
2023-03-23 11:30:00,671.14,672.95,669.99,671.77,20937.0,654.5415,656.3067,653.42,655.1559,20937.0
2023-03-23 12:00:00,671.56,673.49,670.05,672.69,54202.0,654.9511,656.8334,653.4785,656.0532,54202.0
2023-03-23 12:30:00,673.28,673.94,670.49,671.61,28485.0,656.6286,657.2723,653.9076,654.9999,28485.0
2023-03-23 13:00:00,671.43,672.06,666.67,668.09,36549.0,654.8243,655.4388,650.1821,651.5669,36549.0
2023-03-23 13:30:00,667.72,670.22,666.44,666.64,25999.0,651.2061,653.6443,649.9578,650.1528,25999.0
2023-03-23 14:00:00,666.61,667.57,663.0,663.0,27763.0,650.1235,651.0598,646.6028,646.6028,27763.0
2023-03-23 14:30:00,662.89,663.52,654.94,658.05,59534.0,646.4956,647.11,638.7422,641.7753,59534.0
2023-03-23 15:00:00,658.32,662.22,654.96,657.99,54474.0,642.0386,645.8421,638.7617,641.7167,54474.0
2023-03-23 15:30:00,657.55,665.92,656.54,663.65,81666.0,641.2876,649.4506,640.3026,647.2368,81666.0
2023-03-24 09:30:00,656.06,658.95,648.44,653.64,51792.0,639.8345,642.653,632.4029,637.4743,51792.0
2023-03-24 10:00:00,653.99,654.44,647.75,649.39,27689.0,637.8157,638.2545,631.73,633.3294,27689.0
2023-03-24 10:30:00,649.9,649.9,645.66,648.31,42252.0,633.8268,633.8268,629.6917,632.2761,42252.0
2023-03-24 11:00:00,647.95,648.13,640.28,642.4,37207.0,631.925,632.1006,624.4447,626.5123,37207.0
2023-03-24 11:30:00,642.0,646.72,639.75,645.79,33954.0,626.1222,630.7255,623.9278,629.8185,33954.0
2023-03-24 12:00:00,646.26,647.25,641.04,642.47,22059.0,630.2768,631.2424,625.1859,626.5806,22059.0
2023-03-24 12:30:00,643.25,645.06,642.93,643.85,14141.0,627.3413,629.1065,627.0292,627.9264,14141.0
2023-03-24 13:00:00,643.86,645.27,642.69,644.76,21689.0,627.9362,629.3113,626.7951,628.8139,21689.0
2023-03-24 13:30:00,645.29,645.69,642.24,643.31,11870.0,629.3308,629.7209,626.3563,627.3998,11870.0
2023-03-24 14:00:00,643.61,644.53,642.67,643.68,17496.0,627.6924,628.5896,626.7756,627.7606,17496.0
2023-03-24 14:30:00,643.87,645.54,643.64,645.19,11092.0,627.946,629.5746,627.7216,629.2333,11092.0
2023-03-24 15:00:00,645.9,647.66,644.12,647.0,13638.0,629.9257,631.6422,628.1898,630.9985,13638.0
2023-03-24 15:30:00,647.18,648.16,644.45,647.62,54324.0,631.1741,632.1299,628.5116,631.6032,54324.0
2023-03-27 09:30:00,655.37,657.48,650.55,656.46,45297.0,639.1615,641.2194,634.4607,640.2246,45297.0
2023-03-27 10:00:00,656.84,657.45,652.94,653.19,21065.0,640.5952,641.1901,636.7916,637.0354,21065.0
2023-03-27 10:30:00,652.92,652.92,650.82,650.82,20402.0,636.7721,636.7721,634.7241,634.7241,20402.0
2023-03-27 11:00:00,651.43,651.9,649.64,651.49,19406.0,635.319,635.7774,633.5732,635.3775,19406.0
2023-03-27 11:30:00,651.6,652.59,647.53,648.3,29520.0,635.4848,636.4503,631.5154,632.2664,29520.0
2023-03-27 12:00:00,648.3,648.68,646.67,647.0,18834.0,632.2664,632.637,630.6767,630.9985,18834.0
2023-03-27 12:30:00,646.83,646.92,643.8,645.97,18069.0,630.8327,630.9205,627.8777,629.994,18069.0
2023-03-27 13:00:00,645.94,647.67,645.24,646.87,11912.0,629.9648,631.652,629.2821,630.8718,11912.0
2023-03-27 13:30:00,647.09,647.74,646.09,646.09,14270.0,631.0863,631.7202,630.111,630.111,14270.0
2023-03-27 14:00:00,646.01,647.5,644.8,646.85,16539.0,630.033,631.4862,628.8529,630.8522,16539.0
2023-03-27 14:30:00,647.14,649.42,647.1,649.02,23124.0,631.1351,633.3587,631.0961,632.9686,23124.0
2023-03-27 15:00:00,649.11,649.92,646.6,647.03,19691.0,633.0564,633.8463,630.6084,631.0278,19691.0
2023-03-27 15:30:00,646.94,647.08,643.05,643.63,118783.0,630.94,631.0766,627.1462,627.7119,118783.0
2023-03-28 09:30:00,644.1,644.62,634.64,635.38,24516.0,628.1703,628.6774,618.9442,619.6659,24516.0
2023-03-28 10:00:00,635.55,637.59,634.69,635.56,18457.0,619.8317,621.8213,618.993,619.8415,18457.0
2023-03-28 10:30:00,635.4,636.5,632.38,635.89,26973.0,619.6854,620.7582,616.7401,620.1633,26973.0
2023-03-28 11:00:00,635.88,638.16,635.86,636.9,22414.0,620.1536,622.3772,620.1341,621.1483,22414.0
2023-03-28 11:30:00,636.93,638.61,635.62,636.81,62906.0,621.1776,622.816,619.9,621.0606,62906.0
2023-03-28 12:00:00,636.92,637.32,636.21,636.63,27939.0,621.1678,621.5579,620.4754,620.885,27939.0
2023-03-28 12:30:00,636.46,639.35,635.52,637.24,64876.0,620.7192,623.5377,619.8025,621.4799,64876.0
2023-03-28 13:00:00,637.38,637.77,635.44,636.8,15876.0,621.6165,621.9968,619.7244,621.0508,15876.0
2023-03-28 13:30:00,636.92,637.24,634.43,635.38,10279.0,621.1678,621.4799,618.7394,619.6659,10279.0
2023-03-28 14:00:00,635.35,636.82,635.35,636.39,14054.0,619.6367,621.0703,619.6367,620.6509,14054.0
2023-03-28 14:30:00,636.43,637.45,636.11,636.66,16345.0,620.69,621.6847,620.3779,620.9143,16345.0
2023-03-28 15:00:00,636.87,637.9,635.59,635.87,21673.0,621.1191,622.1236,619.8707,620.1438,21673.0
2023-03-28 15:30:00,635.92,640.23,635.34,639.51,63512.0,620.1926,624.396,619.6269,623.6938,63512.0
2023-03-29 09:30:00,649.57,653.46,648.46,652.27,43891.0,633.505,637.2988,632.4224,636.1382,43891.0
2023-03-29 10:00:00,652.57,656.02,652.5,654.53,21725.0,636.4308,639.7955,636.3625,638.3423,21725.0
2023-03-29 10:30:00,654.64,655.11,650.01,650.01,23036.0,638.4496,638.908,633.9341,633.9341,23036.0
2023-03-29 11:00:00,650.18,654.6,650.17,654.6,32402.0,634.0999,638.4106,634.0901,638.4106,32402.0
2023-03-29 11:30:00,654.64,657.26,654.5,655.36,53337.0,638.4496,641.0048,638.3131,639.1518,53337.0
2023-03-29 12:00:00,655.6,657.18,655.34,656.31,19577.0,639.3858,640.9268,639.1323,640.0783,19577.0
2023-03-29 12:30:00,656.31,656.63,654.14,654.73,23701.0,640.0783,640.3904,637.962,638.5374,23701.0
2023-03-29 13:00:00,655.19,657.18,654.86,656.5,18317.0,638.986,640.9268,638.6641,640.2636,18317.0
2023-03-29 13:30:00,656.44,657.44,655.29,656.61,38437.0,640.2051,641.1803,639.0835,640.3709,38437.0
2023-03-29 14:00:00,656.36,658.3,655.33,658.09,27012.0,640.1271,642.0191,639.1225,641.8143,27012.0
2023-03-29 14:30:00,658.22,661.32,658.22,660.78,47788.0,641.941,644.9644,641.941,644.4377,47788.0
2023-03-29 15:00:00,661.4,665.17,660.14,665.0,31554.0,645.0424,648.7192,643.8136,648.5534,31554.0
2023-03-29 15:30:00,664.8,664.8,657.0,659.82,110171.0,648.3583,648.3583,640.7512,643.5015,110171.0
2023-03-30 09:30:00,675.2,677.84,673.51,677.21,66198.0,658.5011,661.0758,656.8529,660.4614,66198.0
2023-03-30 10:00:00,677.74,679.09,676.06,678.9,24555.0,660.9783,662.2949,659.3398,662.1096,24555.0
2023-03-30 10:30:00,678.98,679.58,677.32,678.9,14150.0,662.1876,662.7728,660.5687,662.1096,14150.0
2023-03-30 11:00:00,678.63,680.63,677.91,679.01,20098.0,661.8463,663.7968,661.1441,662.2169,20098.0
2023-03-30 11:30:00,678.53,679.99,678.1,678.46,16530.0,661.7487,663.1726,661.3294,661.6805,16530.0
2023-03-30 12:00:00,678.39,678.39,676.27,677.17,9613.0,661.6122,661.6122,659.5446,660.4224,9613.0
2023-03-30 12:30:00,676.77,677.3,675.99,676.84,18631.0,660.0323,660.5492,659.2716,660.1005,18631.0
2023-03-30 13:00:00,676.45,677.51,676.1,676.7,6641.0,659.7202,660.754,659.3788,659.964,6641.0
2023-03-30 13:30:00,676.52,676.52,673.77,675.25,13838.0,659.7885,659.7885,657.1065,658.5499,13838.0
2023-03-30 14:00:00,674.79,677.08,674.63,676.88,18531.0,658.1012,660.3346,657.9452,660.1396,18531.0
2023-03-30 14:30:00,676.9,677.86,676.12,676.6,21661.0,660.1591,661.0953,659.3984,659.8665,21661.0
2023-03-30 15:00:00,676.3,677.55,675.33,677.43,30660.0,659.5739,660.793,658.6279,660.676,30660.0
2023-03-30 15:30:00,677.48,678.53,676.04,676.54,58100.0,660.7247,661.7487,659.3203,659.808,58100.0
2023-03-31 09:30:00,675.09,680.75,673.62,679.43,48462.0,658.3938,663.9138,656.9602,662.6265,48462.0
2023-03-31 10:00:00,679.51,680.24,677.41,677.41,14348.0,662.7045,663.4165,660.6564,660.6564,14348.0
2023-03-31 10:30:00,677.21,680.51,677.12,679.73,21160.0,660.4614,663.6798,660.3736,662.9191,21160.0
2023-03-31 11:00:00,680.39,680.68,678.85,679.15,17899.0,663.5627,663.8456,662.0608,662.3534,17899.0
2023-03-31 11:30:00,679.06,681.35,678.6,680.99,21261.0,662.2656,664.499,661.817,664.1479,21261.0
2023-03-31 12:00:00,680.34,683.18,679.89,682.77,22062.0,663.514,666.2837,663.0751,665.8839,22062.0
2023-03-31 12:30:00,683.15,683.18,681.5,681.82,26109.0,666.2545,666.2837,664.6453,664.9574,26109.0
2023-03-31 13:00:00,681.48,681.75,680.6,680.67,11554.0,664.6258,664.8891,663.7676,663.8358,11554.0
2023-03-31 13:30:00,680.41,680.55,679.56,680.09,7706.0,663.5823,663.7188,662.7533,663.2702,7706.0
2023-03-31 14:00:00,681.23,681.35,679.75,680.0,5258.0,664.382,664.499,662.9386,663.1824,5258.0
2023-03-31 14:30:00,679.63,680.95,679.62,680.55,5849.0,662.8215,664.1089,662.8118,663.7188,5849.0
2023-03-31 15:00:00,680.75,681.91,680.6,681.64,18111.0,663.9138,665.0452,663.7676,664.7818,18111.0
2023-03-31 15:30:00,681.5,681.71,678.02,681.09,63430.0,664.6453,664.8501,661.2514,664.2454,63430.0
2023-04-03 09:30:00,674.8,675.74,671.59,672.47,47973.0,658.111,659.0277,654.9804,655.8386,47973.0
2023-04-03 10:00:00,672.95,674.76,670.72,674.75,31045.0,656.3067,658.072,654.1319,658.0622,31045.0
2023-04-03 10:30:00,674.76,675.23,671.16,671.17,23263.0,658.072,658.5304,654.561,654.5708,23263.0
2023-04-03 11:00:00,671.38,672.85,670.61,671.35,23804.0,654.7756,656.2092,654.0246,654.7463,23804.0
2023-04-03 11:30:00,671.2,672.78,671.2,672.2,22400.0,654.6,656.141,654.6,655.5753,22400.0
2023-04-03 12:00:00,672.2,672.99,669.8,669.81,12608.0,655.5753,656.3458,653.2347,653.2444,12608.0
2023-04-03 12:30:00,669.52,670.59,668.97,669.23,11217.0,652.9616,654.0051,652.4252,652.6788,11217.0
2023-04-03 13:00:00,668.93,669.55,667.93,667.93,14177.0,652.3862,652.9908,651.4109,651.4109,14177.0
2023-04-03 13:30:00,668.22,668.68,667.39,668.51,6489.0,651.6937,652.1424,650.8843,651.9766,6489.0
2023-04-03 14:00:00,668.78,669.89,667.57,669.34,13301.0,652.2399,653.3224,651.0598,652.786,13301.0
2023-04-03 14:30:00,669.32,671.92,669.26,670.62,10440.0,652.7665,655.3022,652.708,654.0344,10440.0
2023-04-03 15:00:00,670.92,673.38,670.4,673.38,14889.0,654.327,656.7261,653.8198,656.7261,14889.0
2023-04-03 15:30:00,673.38,674.89,671.94,674.01,34504.0,656.7261,658.1988,655.3217,657.3405,34504.0
2023-04-04 09:30:00,675.88,677.75,672.63,675.76,43499.0,659.1643,660.988,655.9947,659.0473,43499.0
2023-04-04 10:00:00,676.09,681.6,675.78,677.64,28962.0,659.3691,664.7428,659.0668,660.8808,28962.0
2023-04-04 10:30:00,677.47,679.5,676.95,677.96,12969.0,660.715,662.6948,660.2078,661.1928,12969.0
2023-04-04 11:00:00,677.92,678.26,675.09,677.14,33842.0,661.1538,661.4854,658.3938,660.3931,33842.0
2023-04-04 11:30:00,677.07,677.34,675.2,675.22,23955.0,660.3249,660.5882,658.5011,658.5206,23955.0
2023-04-04 12:00:00,675.37,675.75,671.96,675.05,12803.0,658.6669,659.0375,655.3412,658.3548,12803.0
2023-04-04 12:30:00,675.2,676.02,674.14,674.72,7833.0,658.5011,659.3008,657.4673,658.033,7833.0
2023-04-04 13:00:00,674.37,675.81,673.42,675.52,7752.0,657.6916,659.096,656.7651,658.8132,7752.0
2023-04-04 13:30:00,675.52,676.19,674.47,675.57,8641.0,658.8132,659.4666,657.7892,658.862,8641.0
2023-04-04 14:00:00,675.48,676.16,672.75,673.21,10009.0,658.7742,659.4374,656.1117,656.5603,10009.0
2023-04-04 14:30:00,673.12,673.53,670.38,670.73,18192.0,656.4725,656.8724,653.8003,654.1417,18192.0
2023-04-04 15:00:00,670.54,671.4,667.78,667.79,20526.0,653.9564,654.7951,651.2646,651.2744,20526.0
2023-04-04 15:30:00,668.04,669.13,666.06,669.13,167726.0,651.5182,652.5812,649.5872,652.5812,167726.0
2023-04-05 09:30:00,663.66,664.78,657.6,659.62,64836.0,647.2465,648.3388,641.3364,643.3064,64836.0
2023-04-05 10:00:00,659.92,662.5,658.57,659.72,38853.0,643.599,646.1152,642.2824,643.404,38853.0
2023-04-05 10:30:00,659.35,660.31,657.72,658.66,34406.0,643.0431,643.9794,641.4534,642.3702,34406.0
2023-04-05 11:00:00,658.41,660.41,657.31,659.95,28660.0,642.1264,644.0769,641.0536,643.6283,28660.0
2023-04-05 11:30:00,659.92,663.1,659.87,662.19,37070.0,643.599,646.7004,643.5502,645.8129,37070.0
2023-04-05 12:00:00,662.44,662.64,659.73,660.74,14844.0,646.0567,646.2517,643.4137,644.3987,14844.0
2023-04-05 12:30:00,660.27,660.96,659.0,659.29,25544.0,643.9403,644.6133,642.7018,642.9846,25544.0
2023-04-05 13:00:00,659.32,660.99,659.12,660.2,21050.0,643.0138,644.6425,642.8188,643.8721,21050.0
2023-04-05 13:30:00,660.1,660.87,659.04,660.87,18324.0,643.7746,644.5255,642.7408,644.5255,18324.0
2023-04-05 14:00:00,660.85,662.31,660.85,661.82,6857.0,644.506,645.9299,644.506,645.452,6857.0
2023-04-05 14:30:00,661.87,663.85,661.63,663.42,8292.0,645.5008,647.4318,645.2667,647.0124,8292.0
2023-04-05 15:00:00,663.48,663.48,660.45,661.98,15503.0,647.071,647.071,644.1159,645.6081,15503.0
2023-04-05 15:30:00,661.48,664.54,660.85,664.02,42053.0,645.1204,648.1047,644.506,647.5976,42053.0
2023-04-06 09:30:00,658.3,658.59,655.32,658.59,61292.0,642.0191,642.3019,639.1128,642.3019,61292.0
2023-04-06 10:00:00,658.63,664.18,658.3,661.0,24301.0,642.3409,647.7536,642.0191,644.6523,24301.0
2023-04-06 10:30:00,661.57,661.97,659.6,661.56,8500.0,645.2082,645.5983,643.2869,645.1984,8500.0
2023-04-06 11:00:00,661.86,663.96,661.54,662.84,18302.0,645.491,647.5391,645.1789,646.4468,18302.0
2023-04-06 11:30:00,662.4,664.84,662.24,663.9,15014.0,646.0177,648.3973,645.8616,647.4806,15014.0
2023-04-06 12:00:00,664.27,665.2,663.6,663.6,10122.0,647.8414,648.7484,647.188,647.188,10122.0
2023-04-06 12:30:00,664.56,665.0,661.9,661.93,6566.0,648.1242,648.5534,645.53,645.5593,6566.0
2023-04-06 13:00:00,661.81,663.06,661.65,662.65,6861.0,645.4423,646.6613,645.2862,646.2615,6861.0
2023-04-06 13:30:00,662.53,662.97,661.69,662.08,5989.0,646.1445,646.5736,645.3252,645.7056,5989.0
2023-04-06 14:00:00,662.17,662.84,661.43,661.43,7171.0,645.7934,646.4468,645.0717,645.0717,7171.0
2023-04-06 14:30:00,661.72,661.84,660.08,660.47,9026.0,645.3545,645.4715,643.755,644.1354,9026.0
2023-04-06 15:00:00,660.64,660.98,659.29,659.45,14387.0,644.3012,644.6328,642.9846,643.1406,14387.0
2023-04-06 15:30:00,659.5,660.5,656.99,657.34,102079.0,643.1894,644.1647,640.7415,641.0828,102079.0
2023-04-10 09:30:00,649.29,651.43,645.49,648.64,51619.0,633.2319,635.319,629.5259,632.598,51619.0
2023-04-10 10:00:00,648.66,651.35,647.1,647.78,30065.0,632.6175,635.241,631.0961,631.7592,30065.0
2023-04-10 10:30:00,647.75,650.31,647.6,649.08,21871.0,631.73,634.2267,631.5837,633.0271,21871.0
2023-04-10 11:00:00,649.4,654.09,649.21,654.04,7745.0,633.3392,637.9132,633.1539,637.8644,7745.0
2023-04-10 11:30:00,654.02,654.15,651.82,651.82,6883.0,637.8449,637.9717,635.6993,635.6993,6883.0
2023-04-10 12:00:00,651.39,653.62,649.75,653.59,9788.0,635.28,637.4548,633.6805,637.4256,9788.0
2023-04-10 12:30:00,653.14,658.03,653.14,657.15,13297.0,636.9867,641.7557,636.9867,640.8975,13297.0
2023-04-10 13:00:00,657.18,658.15,656.59,657.42,6968.0,640.9268,641.8728,640.3514,641.1608,6968.0
2023-04-10 13:30:00,657.22,657.22,655.6,656.21,11173.0,640.9658,640.9658,639.3858,639.9808,11173.0
2023-04-10 14:00:00,656.44,658.52,656.31,657.05,8194.0,640.2051,642.2336,640.0783,640.8,8194.0
2023-04-10 14:30:00,657.08,659.82,657.01,659.82,16694.0,640.8292,643.5015,640.761,643.5015,16694.0
2023-04-10 15:00:00,660.34,661.0,659.58,660.77,18260.0,644.0086,644.6523,643.2674,644.428,18260.0
2023-04-10 15:30:00,660.88,661.99,660.05,661.99,51992.0,644.5353,645.6178,643.7258,645.6178,51992.0
2023-04-11 09:30:00,669.51,672.24,667.9,670.92,60045.0,652.9518,655.6143,651.3816,654.327,60045.0
2023-04-11 10:00:00,670.81,672.74,668.17,671.11,22148.0,654.2197,656.1019,651.645,654.5123,22148.0
2023-04-11 10:30:00,671.16,671.16,665.78,666.13,18083.0,654.561,654.561,649.3141,649.6554,18083.0
2023-04-11 11:00:00,666.34,668.56,665.68,667.37,11698.0,649.8602,652.0253,649.2165,650.8648,11698.0
2023-04-11 11:30:00,667.0,667.61,665.34,666.09,31282.0,650.5039,651.0988,648.885,649.6164,31282.0
2023-04-11 12:00:00,665.81,666.74,664.75,665.13,7006.0,649.3433,650.2503,648.3096,648.6802,7006.0
2023-04-11 12:30:00,665.04,665.28,663.34,664.5,5074.0,648.5924,648.8264,646.9344,648.0657,5074.0
2023-04-11 13:00:00,664.22,664.48,662.44,663.62,10807.0,647.7927,648.0462,646.0567,647.2075,10807.0
2023-04-11 13:30:00,663.78,665.66,663.39,664.48,19893.0,647.3635,649.197,646.9832,648.0462,19893.0
2023-04-11 14:00:00,664.3,665.24,663.07,665.24,14398.0,647.8707,648.7874,646.6711,648.7874,14398.0
2023-04-11 14:30:00,665.31,665.48,663.72,664.92,9722.0,648.8557,649.0215,647.305,648.4753,9722.0
2023-04-11 15:00:00,664.37,665.28,663.35,664.54,19488.0,647.9389,648.8264,646.9442,648.1047,19488.0
2023-04-11 15:30:00,664.2,664.37,658.97,659.77,107560.0,647.7732,647.9389,642.6725,643.4527,107560.0
2023-04-12 09:30:00,669.01,672.0,658.44,660.57,75134.0,652.4642,655.3802,642.1556,644.2329,75134.0
2023-04-12 10:00:00,660.42,666.35,659.85,665.87,27488.0,644.0866,649.87,643.5307,649.4019,27488.0
2023-04-12 10:30:00,665.8,666.1,661.59,662.39,18519.0,649.3336,649.6262,645.2277,646.0079,18519.0
2023-04-12 11:00:00,662.33,663.6,659.98,662.94,19789.0,645.9494,647.188,643.6575,646.5443,19789.0
2023-04-12 11:30:00,662.7,664.59,660.37,664.12,15048.0,646.3103,648.1535,644.0379,647.6951,15048.0
2023-04-12 12:00:00,664.34,666.41,664.13,665.62,9790.0,647.9097,649.9285,647.7049,649.158,9790.0
2023-04-12 12:30:00,665.84,666.1,663.85,664.58,8882.0,649.3726,649.6262,647.4318,648.1438,8882.0
2023-04-12 13:00:00,664.79,665.63,663.97,665.18,9172.0,648.3486,649.1678,647.5488,648.7289,9172.0
2023-04-12 13:30:00,665.45,665.45,662.65,664.23,9367.0,648.9922,648.9922,646.2615,647.8024,9367.0
2023-04-12 14:00:00,664.22,664.91,660.52,660.52,12750.0,647.7927,648.4656,644.1842,644.1842,12750.0
2023-04-12 14:30:00,660.28,660.67,658.03,658.03,42221.0,643.9501,644.3305,641.7557,641.7557,42221.0
2023-04-12 15:00:00,658.02,658.66,656.12,656.5,33449.0,641.746,642.3702,639.893,640.2636,33449.0
2023-04-12 15:30:00,656.18,657.54,653.69,654.66,104101.0,639.9515,641.2779,637.5231,638.4691,104101.0
2023-04-13 09:30:00,662.46,666.79,659.85,661.0,66298.0,646.0762,650.2991,643.5307,644.6523,66298.0
2023-04-13 10:00:00,660.99,665.86,660.18,665.69,26393.0,644.6425,649.3921,643.8526,649.2263,26393.0
2023-04-13 10:30:00,666.0,666.33,663.96,664.6,25141.0,649.5286,649.8505,647.5391,648.1633,25141.0
2023-04-13 11:00:00,664.83,667.0,664.83,666.68,27036.0,648.3876,650.5039,648.3876,650.1918,27036.0
2023-04-13 11:30:00,666.52,668.43,666.09,667.72,23696.0,650.0358,651.8985,649.6164,651.2061,23696.0
2023-04-13 12:00:00,667.56,668.82,667.48,668.58,17071.0,651.0501,652.2789,650.972,652.0448,17071.0
2023-04-13 12:30:00,668.12,668.16,666.34,666.92,12481.0,651.5962,651.6352,649.8602,650.4259,12481.0
2023-04-13 13:00:00,666.28,667.46,666.1,666.82,11260.0,649.8017,650.9525,649.6262,650.3284,11260.0
2023-04-13 13:30:00,666.54,667.84,665.93,667.3,29812.0,650.0553,651.3231,649.4604,650.7965,29812.0
2023-04-13 14:00:00,667.62,669.64,667.2,669.32,19561.0,651.1086,653.0786,650.699,652.7665,19561.0
2023-04-13 14:30:00,669.2,670.88,669.04,669.84,53307.0,652.6495,654.2879,652.4935,653.2737,53307.0
2023-04-13 15:00:00,669.79,669.98,668.2,668.39,54341.0,653.2249,653.4102,651.6742,651.8595,54341.0
2023-04-13 15:30:00,668.39,668.86,665.24,665.39,121830.0,651.8595,652.3179,648.7874,648.9337,121830.0
2023-04-14 09:30:00,665.41,672.64,664.0,671.58,75148.0,648.9532,656.0044,647.5781,654.9706,75148.0
2023-04-14 10:00:00,669.53,671.74,664.28,665.1,25106.0,652.9713,655.1267,647.8512,648.6509,25106.0
2023-04-14 10:30:00,665.53,666.13,664.0,665.52,21172.0,649.0703,649.6554,647.5781,649.0605,21172.0
2023-04-14 11:00:00,665.67,667.32,664.78,665.59,16147.0,649.2068,650.816,648.3388,649.1288,16147.0
2023-04-14 11:30:00,665.66,666.3,663.5,664.0,20270.0,649.197,649.8212,647.0905,647.5781,20270.0
2023-04-14 12:00:00,663.25,663.61,662.34,663.27,12174.0,646.8466,647.1977,645.9592,646.8662,12174.0
2023-04-14 12:30:00,663.05,663.41,660.52,661.24,12789.0,646.6516,647.0027,644.1842,644.8864,12789.0
2023-04-14 13:00:00,661.53,663.15,660.68,660.8,4350.0,645.1692,646.7491,644.3402,644.4572,4350.0
2023-04-14 13:30:00,660.48,662.45,659.37,662.45,6855.0,644.1452,646.0664,643.0626,646.0664,6855.0
2023-04-14 14:00:00,661.97,666.51,661.59,666.27,11627.0,645.5983,650.026,645.2277,649.792,11627.0
2023-04-14 14:30:00,666.49,667.0,664.86,665.82,7758.0,650.0065,650.5039,648.4168,649.3531,7758.0
2023-04-14 15:00:00,665.85,666.92,663.14,666.71,11011.0,649.3823,650.4259,646.7394,650.2211,11011.0
2023-04-14 15:30:00,666.61,667.55,665.6,666.52,47267.0,650.1235,651.0403,649.1385,650.0358,47267.0
2023-04-17 09:30:00,638.74,642.1,632.4,635.38,152089.0,622.9428,626.2197,616.7596,619.6659,152089.0
2023-04-17 10:00:00,635.67,638.31,635.0,637.01,69463.0,619.9488,622.5235,619.2953,621.2556,69463.0
2023-04-17 10:30:00,636.86,636.98,633.64,636.04,56343.0,621.1093,621.2264,617.969,620.3096,56343.0
2023-04-17 11:00:00,636.04,637.04,635.25,636.36,50666.0,620.3096,621.2849,619.5391,620.6217,50666.0
2023-04-17 11:30:00,636.25,636.36,634.08,634.6,77157.0,620.5144,620.6217,618.3981,618.9052,77157.0
2023-04-17 12:00:00,634.65,634.86,632.59,634.04,42668.0,618.954,619.1588,616.9449,618.3591,42668.0
2023-04-17 12:30:00,634.04,635.07,633.59,634.45,34812.0,618.3591,619.3636,617.9202,618.7589,34812.0
2023-04-17 13:00:00,634.21,635.52,633.51,634.92,22639.0,618.5249,619.8025,617.8422,619.2173,22639.0
2023-04-17 13:30:00,634.71,635.81,633.6,633.79,21365.0,619.0125,620.0853,617.9299,618.1152,21365.0
2023-04-17 14:00:00,633.61,633.9,632.28,632.85,27744.0,617.9397,618.2225,616.6426,617.1985,27744.0
2023-04-17 14:30:00,632.92,634.88,632.39,634.75,53414.0,617.2668,619.1783,616.7499,619.0515,53414.0
2023-04-17 15:00:00,634.9,639.64,634.84,639.37,38099.0,619.1978,623.8206,619.1393,623.5572,38099.0
2023-04-17 15:30:00,639.21,639.92,636.61,639.04,103221.0,623.4012,624.0936,620.8655,623.2354,103221.0
2023-04-18 09:30:00,644.69,647.5,643.83,643.83,49470.0,628.7457,631.4862,627.9069,627.9069,49470.0
2023-04-18 10:00:00,643.85,647.44,641.06,644.0,37404.0,627.9264,631.4277,625.2054,628.0727,37404.0
2023-04-18 10:30:00,643.63,647.2,642.59,647.05,22148.0,627.7119,631.1936,626.6976,631.0473,22148.0
2023-04-18 11:00:00,646.91,648.27,645.56,647.24,26804.0,630.9108,632.2371,629.5942,631.2326,26804.0
2023-04-18 11:30:00,647.24,647.24,642.72,643.43,27245.0,631.2326,631.2326,626.8244,627.5168,27245.0
2023-04-18 12:00:00,643.45,644.9,643.24,644.55,16275.0,627.5363,628.9505,627.3315,628.6091,16275.0
2023-04-18 12:30:00,644.89,645.32,640.81,641.26,19520.0,628.9407,629.3601,624.9616,625.4005,19520.0
2023-04-18 13:00:00,641.25,642.31,640.15,640.3,17903.0,625.3907,626.4245,624.318,624.4642,17903.0
2023-04-18 13:30:00,640.3,640.92,637.18,637.4,39040.0,624.4642,625.0689,621.4214,621.636,39040.0
2023-04-18 14:00:00,637.66,640.29,637.06,639.43,27342.0,621.8895,624.4545,621.3044,623.6158,27342.0
2023-04-18 14:30:00,639.32,640.09,636.76,638.42,27497.0,623.5085,624.2594,621.0118,622.6307,27497.0
2023-04-18 15:00:00,638.1,640.13,637.93,639.89,17931.0,622.3187,624.2984,622.1529,624.0644,17931.0
2023-04-18 15:30:00,639.88,643.88,639.59,643.73,72724.0,624.0546,627.9557,623.7718,627.8094,72724.0
2023-04-19 09:30:00,624.76,627.95,619.07,619.86,192460.0,609.3086,612.4197,603.7593,604.5298,192460.0
2023-04-19 10:00:00,620.13,622.19,617.77,617.77,165223.0,604.7931,606.8021,602.4914,602.4914,165223.0
2023-04-19 10:30:00,617.6,622.38,616.88,619.56,173998.0,602.3257,606.9874,601.6235,604.2372,173998.0
2023-04-19 11:00:00,619.55,621.75,618.58,619.27,126509.0,604.2274,606.373,603.2814,603.9544,126509.0
2023-04-19 11:30:00,619.17,622.08,619.0,622.08,82928.0,603.8568,606.6949,603.691,606.6949,82928.0
2023-04-19 12:00:00,622.44,624.75,622.38,624.53,68298.0,607.046,609.2988,606.9874,609.0843,68298.0
2023-04-19 12:30:00,624.53,626.63,624.53,625.67,49990.0,609.0843,611.1323,609.0843,610.1961,49990.0
2023-04-19 13:00:00,625.56,626.85,624.57,625.44,43692.0,610.0888,611.3469,609.1233,609.9718,43692.0
2023-04-19 13:30:00,625.83,627.49,625.58,626.33,71794.0,610.3521,611.9711,610.1083,610.8397,71794.0
2023-04-19 14:00:00,626.49,627.0,624.77,625.55,43798.0,610.9958,611.4932,609.3183,610.079,43798.0
2023-04-19 14:30:00,625.57,625.57,623.75,624.09,39679.0,610.0985,610.0985,608.3236,608.6551,39679.0
2023-04-19 15:00:00,624.09,625.45,623.11,624.57,40753.0,608.6551,609.9815,607.6994,609.1233,40753.0
2023-04-19 15:30:00,624.53,625.42,623.12,623.6,167679.0,609.0843,609.9523,607.7091,608.1773,167679.0
2023-04-20 09:30:00,625.88,633.65,625.36,633.65,144143.0,610.4009,617.9787,609.8937,617.9787,144143.0
2023-04-20 10:00:00,633.51,636.56,632.02,632.12,121011.0,617.8422,620.8167,616.389,616.4865,121011.0
2023-04-20 10:30:00,632.52,634.53,631.0,631.01,75286.0,616.8767,618.8369,615.3942,615.404,75286.0
2023-04-20 11:00:00,631.09,631.26,628.19,629.5,48218.0,615.482,615.6478,612.6537,613.9313,48218.0
2023-04-20 11:30:00,629.47,633.97,628.0,632.98,47210.0,613.9021,618.2908,612.4684,617.3253,47210.0
2023-04-20 12:00:00,632.94,635.91,632.6,635.38,28073.0,617.2863,620.1828,616.9547,619.6659,28073.0
2023-04-20 12:30:00,635.24,637.85,635.08,637.8,39876.0,619.5294,622.0748,619.3733,622.0261,39876.0
2023-04-20 13:00:00,637.8,639.88,637.4,638.86,41982.0,622.0261,624.0546,621.636,623.0599,41982.0
2023-04-20 13:30:00,639.01,639.38,637.5,637.5,30042.0,623.2061,623.567,621.7335,621.7335,30042.0
2023-04-20 14:00:00,637.61,637.61,634.68,635.12,36770.0,621.8408,621.8408,618.9832,619.4124,36770.0
2023-04-20 14:30:00,635.09,635.38,633.0,634.79,50039.0,619.3831,619.6659,617.3448,619.0905,50039.0
2023-04-20 15:00:00,634.97,635.27,629.73,629.92,54187.0,619.2661,619.5586,614.1557,614.341,54187.0
2023-04-20 15:30:00,630.09,634.24,629.99,634.24,141498.0,614.5068,618.5541,614.4092,618.5541,141498.0
2023-04-21 09:30:00,635.48,636.29,628.32,628.32,80703.0,619.7634,620.5534,612.7805,612.7805,80703.0
2023-04-21 10:00:00,628.32,634.89,627.8,633.83,41408.0,612.7805,619.188,612.2734,618.1543,41408.0
2023-04-21 10:30:00,633.93,634.59,632.16,633.95,43205.0,618.2518,618.8955,616.5256,618.2713,43205.0
2023-04-21 11:00:00,634.17,635.59,633.9,635.15,40463.0,618.4858,619.8707,618.2225,619.4416,40463.0
2023-04-21 11:30:00,634.8,637.14,633.19,635.0,56073.0,619.1003,621.3824,617.5301,619.2953,56073.0
2023-04-21 12:00:00,635.22,635.72,633.81,633.97,27647.0,619.5099,619.9975,618.1348,618.2908,27647.0
2023-04-21 12:30:00,634.01,634.29,633.36,634.0,15742.0,618.3298,618.6029,617.6959,618.3201,15742.0
2023-04-21 13:00:00,634.0,634.34,632.38,633.08,23414.0,618.3201,618.6516,616.7401,617.4228,23414.0
2023-04-21 13:30:00,633.35,636.08,633.29,635.46,33996.0,617.6861,620.3486,617.6276,619.7439,33996.0
2023-04-21 14:00:00,635.49,636.72,635.42,635.88,17988.0,619.7732,620.9728,619.7049,620.1536,17988.0
2023-04-21 14:30:00,635.88,636.33,632.63,632.86,16866.0,620.1536,620.5924,616.9839,617.2082,16866.0
2023-04-21 15:00:00,633.31,633.51,631.64,632.98,14243.0,617.6471,617.8422,616.0184,617.3253,14243.0
2023-04-21 15:30:00,633.25,635.13,632.6,634.58,53517.0,617.5886,619.4221,616.9547,618.8857,53517.0
2023-04-24 09:30:00,640.83,641.31,635.4,635.8,121046.0,624.9811,625.4493,619.6854,620.0755,121046.0
2023-04-24 10:00:00,635.63,637.65,633.87,637.06,61779.0,619.9097,621.8798,618.1933,621.3044,61779.0
2023-04-24 10:30:00,636.95,637.45,632.21,632.32,49170.0,621.1971,621.6847,616.5743,616.6816,49170.0
2023-04-24 11:00:00,632.42,632.93,630.35,630.44,55927.0,616.7791,617.2765,614.7603,614.8481,55927.0
2023-04-24 11:30:00,630.37,631.98,629.75,630.4,81416.0,614.7798,616.35,614.1752,614.8091,81416.0
2023-04-24 12:00:00,630.53,630.93,628.99,629.79,26560.0,614.9359,615.326,613.434,614.2142,26560.0
2023-04-24 12:30:00,629.69,630.23,629.56,629.71,12631.0,614.1166,614.6433,613.9899,614.1362,12631.0
2023-04-24 13:00:00,629.93,630.68,629.16,630.06,20728.0,614.3507,615.0822,613.5998,614.4775,20728.0
2023-04-24 13:30:00,630.1,630.82,629.85,630.65,41029.0,614.5165,615.2187,614.2727,615.0529,41029.0
2023-04-24 14:00:00,630.74,630.94,629.98,630.1,30573.0,615.1407,615.3357,614.3995,614.5165,30573.0
2023-04-24 14:30:00,630.38,630.5,629.72,630.06,33160.0,614.7896,614.9066,614.1459,614.4775,33160.0
2023-04-24 15:00:00,630.36,631.01,629.54,629.78,50629.0,614.7701,615.404,613.9704,614.2044,50629.0
2023-04-24 15:30:00,629.96,631.06,626.93,627.4,219752.0,614.38,615.4528,611.4249,611.8833,219752.0
2023-04-25 09:30:00,626.47,626.47,622.75,624.49,59164.0,610.9763,610.9763,607.3483,609.0453,59164.0
2023-04-25 10:00:00,624.84,625.55,621.38,622.29,45794.0,609.3866,610.079,606.0122,606.8997,45794.0
2023-04-25 10:30:00,622.07,622.37,619.6,619.93,49992.0,606.6851,606.9777,604.2762,604.598,49992.0
2023-04-25 11:00:00,619.73,620.89,618.86,619.38,33888.0,604.403,605.5343,603.5545,604.0616,33888.0
2023-04-25 11:30:00,619.38,619.5,617.4,617.58,28918.0,604.0616,604.1787,602.1306,602.3061,28918.0
2023-04-25 12:00:00,617.66,617.84,606.1,607.9,133957.0,602.3842,602.5597,591.1101,592.8656,133957.0
2023-04-25 12:30:00,608.1,609.85,607.43,609.36,33921.0,593.0606,594.7673,592.4072,594.2894,33921.0
2023-04-25 13:00:00,609.09,610.75,607.54,608.64,27623.0,594.0261,595.6451,592.5145,593.5873,27623.0
2023-04-25 13:30:00,608.97,608.99,607.23,607.58,23391.0,593.9091,593.9286,592.2121,592.5535,23391.0
2023-04-25 14:00:00,607.91,608.8,607.0,608.8,21729.0,592.8753,593.7433,591.9878,593.7433,21729.0
2023-04-25 14:30:00,608.82,609.6,607.54,607.85,24089.0,593.7628,594.5235,592.5145,592.8168,24089.0
2023-04-25 15:00:00,607.63,609.85,607.58,608.28,32944.0,592.6022,594.7673,592.5535,593.2362,32944.0
2023-04-25 15:30:00,608.32,610.0,605.82,605.82,95235.0,593.2752,594.9136,590.837,590.837,95235.0
2023-04-26 09:30:00,613.82,614.62,610.2,613.36,54950.0,598.6391,599.4194,595.1087,598.1905,54950.0
2023-04-26 10:00:00,612.96,613.43,610.64,612.35,36911.0,597.8004,598.2588,595.5378,597.2055,36911.0
2023-04-26 10:30:00,612.47,613.71,610.89,611.48,26092.0,597.3225,598.5319,595.7816,596.357,26092.0
2023-04-26 11:00:00,611.9,615.05,611.82,614.07,40392.0,596.7666,599.8387,596.6886,598.883,40392.0
2023-04-26 11:30:00,614.0,615.13,613.25,613.25,32907.0,598.8147,599.9167,598.0832,598.0832,32907.0
2023-04-26 12:00:00,613.54,614.45,611.52,612.46,20248.0,598.3661,599.2536,596.396,597.3128,20248.0
2023-04-26 12:30:00,612.52,612.6,610.85,611.33,11445.0,597.3713,597.4493,595.7426,596.2107,11445.0
2023-04-26 13:00:00,611.58,612.2,611.11,612.16,11103.0,596.4545,597.0592,595.9962,597.0202,11103.0
2023-04-26 13:30:00,612.46,612.55,609.35,609.87,10772.0,597.3128,597.4005,594.2797,594.7868,10772.0
2023-04-26 14:00:00,609.98,611.02,609.5,610.88,14461.0,594.8941,595.9084,594.426,595.7719,14461.0
2023-04-26 14:30:00,610.79,610.79,608.6,608.61,19726.0,595.6841,595.6841,593.5482,593.558,19726.0
2023-04-26 15:00:00,608.61,609.71,607.6,609.51,17527.0,593.558,594.6308,592.573,594.4357,17527.0
2023-04-26 15:30:00,609.51,609.76,606.17,609.24,94756.0,594.4357,594.6796,591.1783,594.1724,94756.0
2023-04-27 09:30:00,621.76,621.76,612.77,614.35,92579.0,606.3828,606.3828,597.6151,599.156,92579.0
2023-04-27 10:00:00,614.49,618.24,612.77,618.24,60538.0,599.2926,602.9498,597.6151,602.9498,60538.0
2023-04-27 10:30:00,618.1,620.73,617.57,618.94,31786.0,602.8133,605.3782,602.2964,603.6325,31786.0
2023-04-27 11:00:00,619.49,622.71,619.42,622.13,38435.0,604.1689,607.3093,604.1006,606.7436,38435.0
2023-04-27 11:30:00,622.28,622.87,619.4,619.79,18462.0,606.8899,607.4653,604.0811,604.4615,18462.0
2023-04-27 12:00:00,619.95,621.98,619.72,621.75,7908.0,604.6175,606.5973,604.3932,606.373,7908.0
2023-04-27 12:30:00,621.72,623.8,621.45,623.56,15210.0,606.3438,608.3723,606.0804,608.1383,15210.0
2023-04-27 13:00:00,623.5,626.2,623.49,625.86,22842.0,608.0797,610.713,608.07,610.3814,22842.0
2023-04-27 13:30:00,626.18,627.49,625.56,627.31,24238.0,610.6935,611.9711,610.0888,611.7955,24238.0
2023-04-27 14:00:00,627.48,627.62,625.57,627.3,25975.0,611.9613,612.0978,610.0985,611.7858,25975.0
2023-04-27 14:30:00,627.1,630.43,627.1,630.28,53620.0,611.5907,614.8383,611.5907,614.6921,53620.0
2023-04-27 15:00:00,630.21,631.3,628.3,629.33,43954.0,614.6238,615.6868,612.761,613.7656,43954.0
2023-04-27 15:30:00,629.14,630.35,628.42,628.93,125354.0,613.5802,614.7603,612.8781,613.3754,125354.0
2023-04-28 09:30:00,630.86,633.13,626.52,631.18,68805.0,615.2577,617.4716,611.025,615.5698,68805.0
2023-04-28 10:00:00,630.91,635.42,630.65,635.41,52509.0,615.3065,619.7049,615.0529,619.6952,52509.0
2023-04-28 10:30:00,635.45,636.04,632.61,633.7,50072.0,619.7342,620.3096,616.9644,618.0275,50072.0
2023-04-28 11:00:00,633.57,634.58,632.85,634.06,22067.0,617.9007,618.8857,617.1985,618.3786,22067.0
2023-04-28 11:30:00,634.12,636.42,634.07,636.39,14771.0,618.4371,620.6802,618.3883,620.6509,14771.0
2023-04-28 12:00:00,636.0,636.28,634.64,635.32,6919.0,620.2706,620.5437,618.9442,619.6074,6919.0
2023-04-28 12:30:00,635.35,635.78,633.85,634.82,26067.0,619.6367,620.056,618.1738,619.1198,26067.0
2023-04-28 13:00:00,635.01,636.52,634.47,636.44,9614.0,619.3051,620.7777,618.7784,620.6997,9614.0
2023-04-28 13:30:00,636.47,636.93,634.03,634.44,16342.0,620.729,621.1776,618.3493,618.7492,16342.0
2023-04-28 14:00:00,634.45,635.37,633.99,634.47,15214.0,618.7589,619.6562,618.3103,618.7784,15214.0
2023-04-28 14:30:00,634.55,634.96,633.45,634.3,22891.0,618.8565,619.2563,617.7837,618.6126,22891.0
2023-04-28 15:00:00,633.99,635.57,633.98,635.14,28092.0,618.3103,619.8512,618.3005,619.4319,28092.0
2023-04-28 15:30:00,635.4,637.34,634.99,637.09,73358.0,619.6854,621.5774,619.2856,621.3336,73358.0
2023-05-01 09:30:00,635.0,639.21,634.54,638.73,34887.0,621.0879,625.2057,620.638,624.7362,34887.0
2023-05-01 10:00:00,638.42,638.43,634.66,634.66,21159.0,624.433,624.4428,620.7554,620.7554,21159.0
2023-05-01 10:30:00,635.39,638.46,635.32,638.19,15629.0,621.4694,624.4721,621.4009,624.208,15629.0
2023-05-01 11:00:00,638.36,638.87,635.51,635.51,9056.0,624.3743,624.8731,621.5867,621.5867,9056.0
2023-05-01 11:30:00,635.94,636.11,634.03,635.08,8682.0,622.0073,622.1736,620.1392,621.1662,8682.0
2023-05-01 12:00:00,634.73,636.75,634.53,636.75,5293.0,620.8238,622.7996,620.6282,622.7996,5293.0
2023-05-01 12:30:00,637.06,638.0,636.52,637.67,4772.0,623.1028,624.0222,622.5746,623.6994,4772.0
2023-05-01 13:00:00,637.15,638.16,636.82,637.67,4262.0,623.1908,624.1787,622.868,623.6994,4262.0
2023-05-01 13:30:00,637.47,638.66,637.1,637.11,6234.0,623.5038,624.6677,623.1419,623.1517,6234.0
2023-05-01 14:00:00,637.39,638.0,636.81,636.95,6256.0,623.4256,624.0222,622.8583,622.9952,6256.0
2023-05-01 14:30:00,637.08,637.08,635.15,636.74,7448.0,623.1223,623.1223,621.2346,622.7898,7448.0
2023-05-01 15:00:00,636.72,637.23,634.52,634.89,15435.0,622.7702,623.2691,620.6184,620.9803,15435.0
2023-05-01 15:30:00,635.06,636.56,634.25,635.21,66072.0,621.1466,622.6137,620.3544,621.2933,66072.0
2023-05-02 09:30:00,633.25,636.32,632.87,634.36,45554.0,619.3763,622.379,619.0046,620.4619,45554.0
2023-05-02 10:00:00,634.26,635.27,628.53,631.04,28609.0,620.3641,621.352,614.7597,617.2147,28609.0
2023-05-02 10:30:00,631.02,632.74,630.77,630.93,28229.0,617.1951,618.8774,616.9506,617.1071,28229.0
2023-05-02 11:00:00,631.47,631.66,630.02,630.75,59848.0,617.6353,617.8211,616.217,616.931,59848.0
2023-05-02 11:30:00,630.94,631.69,629.25,630.76,40075.0,617.1169,617.8504,615.4639,616.9408,40075.0
2023-05-02 12:00:00,630.8,632.72,630.51,632.38,13424.0,616.9799,618.8579,616.6963,618.5253,13424.0
2023-05-02 12:30:00,632.73,634.86,632.73,634.66,13179.0,618.8677,620.951,618.8677,620.7554,13179.0
2023-05-02 13:00:00,634.87,635.35,634.08,635.34,11525.0,620.9608,621.4303,620.1881,621.4205,11525.0
2023-05-02 13:30:00,635.36,637.52,635.14,636.17,10266.0,621.44,623.5527,621.2249,622.2323,10266.0
2023-05-02 14:00:00,636.06,636.41,634.29,634.81,7026.0,622.1247,622.467,620.3935,620.9021,7026.0
2023-05-02 14:30:00,635.35,636.75,635.0,636.38,11663.0,621.4303,622.7996,621.0879,622.4377,11663.0
2023-05-02 15:00:00,636.69,637.24,635.45,635.96,14352.0,622.7409,623.2788,621.5281,622.0269,14352.0
2023-05-02 15:30:00,635.79,635.84,633.82,634.04,41634.0,621.8606,621.9095,619.9338,620.149,41634.0
2023-05-03 09:30:00,634.02,634.54,630.72,633.0,31573.0,620.1294,620.638,616.9017,619.1317,31573.0
2023-05-03 10:00:00,633.26,635.05,631.0,633.83,22262.0,619.386,621.1368,617.1756,619.9436,22262.0
2023-05-03 10:30:00,633.98,636.77,633.85,635.96,13089.0,620.0903,622.8191,619.9631,622.0269,13089.0
2023-05-03 11:00:00,635.8,637.0,635.15,635.72,19756.0,621.8704,623.0441,621.2346,621.7921,19756.0
2023-05-03 11:30:00,635.0,636.56,635.0,636.56,10977.0,621.0879,622.6137,621.0879,622.6137,10977.0
2023-05-03 12:00:00,636.67,637.2,636.26,637.09,5076.0,622.7213,623.2397,622.3203,623.1321,5076.0
2023-05-03 12:30:00,637.19,638.62,636.86,638.6,7729.0,623.2299,624.6286,622.9072,624.609,7729.0
2023-05-03 13:00:00,638.82,640.01,638.29,639.65,10145.0,624.8242,625.9882,624.3058,625.636,10145.0
2023-05-03 13:30:00,640.0,641.17,638.27,639.2,14337.0,625.9784,627.1227,624.2863,625.1959,14337.0
2023-05-03 14:00:00,639.59,643.9,638.0,642.52,23057.0,625.5774,629.7929,624.0222,628.4432,23057.0
2023-05-03 14:30:00,642.9,644.65,637.48,642.53,19453.0,628.8148,630.5265,623.5136,628.4529,19453.0
2023-05-03 15:00:00,643.36,643.37,634.36,635.04,21810.0,629.2648,629.2745,620.4619,621.127,21810.0
2023-05-03 15:30:00,634.6,636.29,633.64,634.75,51238.0,620.6967,622.3497,619.7577,620.8434,51238.0
2023-05-04 09:30:00,632.13,634.17,629.85,633.4,39213.0,618.2808,620.2761,616.0507,619.523,39213.0
2023-05-04 10:00:00,633.35,636.08,633.02,635.04,23098.0,619.4741,622.1443,619.1513,621.127,23098.0
2023-05-04 10:30:00,634.64,636.24,633.62,634.82,34607.0,620.7358,622.3008,619.7382,620.9119,34607.0
2023-05-04 11:00:00,634.64,636.32,633.61,634.8,33202.0,620.7358,622.379,619.7284,620.8923,33202.0
2023-05-04 11:30:00,634.88,636.2,633.21,634.13,14110.0,620.9705,622.2616,619.3371,620.237,14110.0
2023-05-04 12:00:00,634.66,636.21,633.5,635.8,24691.0,620.7554,622.2714,619.6208,621.8704,24691.0
2023-05-04 12:30:00,635.53,636.1,634.71,635.79,3989.0,621.6063,622.1638,620.8043,621.8606,3989.0
2023-05-04 13:00:00,635.99,637.46,634.86,636.67,9147.0,622.0562,623.494,620.951,622.7213,9147.0
2023-05-04 13:30:00,637.16,639.34,636.17,637.23,20773.0,623.2006,625.3328,622.2323,623.2691,20773.0
2023-05-04 14:00:00,637.19,637.35,634.94,634.95,8171.0,623.2299,623.3864,621.0292,621.039,8171.0
2023-05-04 14:30:00,634.58,635.37,634.03,635.37,10518.0,620.6771,621.4498,620.1392,621.4498,10518.0
2023-05-04 15:00:00,635.41,637.08,635.2,637.0,9781.0,621.4889,623.1223,621.2835,623.0441,9781.0
2023-05-04 15:30:00,637.06,637.84,634.59,635.04,46854.0,623.1028,623.8657,620.6869,621.127,46854.0
2023-05-05 09:30:00,636.34,640.26,633.9,639.3,38426.0,622.3986,626.2327,620.012,625.2937,38426.0
2023-05-05 10:00:00,639.7,643.37,639.61,643.22,27322.0,625.6849,629.2745,625.5969,629.1278,27322.0
2023-05-05 10:30:00,643.09,644.86,642.94,643.92,27054.0,629.0007,630.7319,628.854,629.8125,27054.0
2023-05-05 11:00:00,643.99,644.6,643.11,644.1,16358.0,629.881,630.4776,629.0202,629.9885,16358.0
2023-05-05 11:30:00,644.51,645.37,643.86,644.53,13893.0,630.3896,631.2307,629.7538,630.4091,13893.0
2023-05-05 12:00:00,644.41,644.8,643.32,644.43,6729.0,630.2918,630.6732,629.2256,630.3113,6729.0
2023-05-05 12:30:00,644.68,647.39,644.41,647.34,14498.0,630.5558,633.2065,630.2918,633.1576,14498.0
2023-05-05 13:00:00,647.46,649.02,647.46,648.7,15071.0,633.2749,634.8008,633.2749,634.4878,15071.0
2023-05-05 13:30:00,648.78,649.56,648.09,649.56,20091.0,634.566,635.3289,633.8911,635.3289,20091.0
2023-05-05 14:00:00,649.64,650.87,649.23,650.72,15156.0,635.4072,636.6102,635.0062,636.4635,15156.0
2023-05-05 14:30:00,650.9,653.72,650.74,653.27,25123.0,636.6396,639.3978,636.4831,638.9576,25123.0
2023-05-05 15:00:00,653.42,654.22,651.43,652.14,33605.0,639.1044,639.8868,637.158,637.8524,33605.0
2023-05-05 15:30:00,652.19,652.57,649.84,650.25,65433.0,637.9013,638.273,635.6028,636.0038,65433.0
2023-05-08 09:30:00,652.05,652.74,649.21,649.82,46550.0,637.7644,638.4393,634.9866,635.5832,46550.0
2023-05-08 10:00:00,650.77,652.02,649.94,651.12,13891.0,636.5124,637.735,635.7006,636.8547,13891.0
2023-05-08 10:30:00,651.08,651.36,649.42,651.31,28949.0,636.8156,637.0895,635.192,637.0406,28949.0
2023-05-08 11:00:00,651.68,652.06,651.15,651.31,12068.0,637.4025,637.7742,636.8841,637.0406,12068.0
2023-05-08 11:30:00,651.47,654.28,651.27,653.85,10427.0,637.1971,639.9455,637.0015,639.5249,10427.0
2023-05-08 12:00:00,653.69,653.74,651.38,651.5,15535.0,639.3684,639.4173,637.1091,637.2264,15535.0
2023-05-08 12:30:00,651.83,653.14,651.41,653.14,4347.0,637.5492,638.8305,637.1384,638.8305,4347.0
2023-05-08 13:00:00,653.08,654.19,652.88,653.65,6305.0,638.7718,639.8575,638.5762,639.3293,6305.0
2023-05-08 13:30:00,653.92,654.53,653.0,653.13,7355.0,639.5934,640.19,638.6936,638.8207,7355.0
2023-05-08 14:00:00,653.2,653.44,649.52,652.28,13036.0,638.8892,639.1239,635.2898,637.9893,13036.0
2023-05-08 14:30:00,652.68,654.22,652.5,653.25,6198.0,638.3806,639.8868,638.2045,638.9381,6198.0
2023-05-08 15:00:00,654.0,654.28,653.02,654.18,7868.0,639.6717,639.9455,638.7131,639.8477,7868.0
2023-05-08 15:30:00,653.88,655.0,653.4,654.99,40196.0,639.5543,640.6497,639.0848,640.64,40196.0
2023-05-09 09:30:00,640.5,643.31,638.28,643.05,42205.0,626.4674,629.2159,624.2961,628.9616,42205.0
2023-05-09 10:00:00,643.53,643.78,640.62,640.67,23196.0,629.431,629.6756,626.5848,626.6337,23196.0
2023-05-09 10:30:00,641.0,643.3,640.71,642.0,26824.0,626.9565,629.2061,626.6728,627.9346,26824.0
2023-05-09 11:00:00,641.95,642.11,640.27,640.64,38438.0,627.8857,628.0421,626.2425,626.6044,38438.0
2023-05-09 11:30:00,640.66,642.51,640.2,641.62,27154.0,626.6239,628.4334,626.174,627.5629,27154.0
2023-05-09 12:00:00,641.59,642.66,641.11,642.25,11834.0,627.5335,628.5801,627.0641,628.1791,11834.0
2023-05-09 12:30:00,642.18,642.48,641.17,642.15,18908.0,628.1106,628.404,627.1227,628.0813,18908.0
2023-05-09 13:00:00,642.1,642.54,641.11,641.27,10602.0,628.0324,628.4627,627.0641,627.2206,10602.0
2023-05-09 13:30:00,641.3,642.64,641.17,642.64,7003.0,627.2499,628.5605,627.1227,628.5605,7003.0
2023-05-09 14:00:00,642.5,643.83,642.5,643.27,5894.0,628.4236,629.7245,628.4236,629.1767,5894.0
2023-05-09 14:30:00,643.33,643.59,642.54,643.0,7925.0,629.2354,629.4897,628.4627,628.9126,7925.0
2023-05-09 15:00:00,643.09,643.61,642.65,642.9,20714.0,629.0007,629.5093,628.5703,628.8148,20714.0
2023-05-09 15:30:00,642.82,643.87,641.54,642.58,60076.0,628.7366,629.7636,627.4846,628.5019,60076.0
2023-05-10 09:30:00,654.38,658.53,651.9,658.24,57052.0,640.0433,644.1024,637.6177,643.8188,57052.0
2023-05-10 10:00:00,658.47,660.28,655.62,659.08,50722.0,644.0437,645.8141,641.2562,644.6404,50722.0
2023-05-10 10:30:00,659.59,660.4,654.82,655.69,42909.0,645.1392,645.9314,640.4737,641.3246,42909.0
2023-05-10 11:00:00,655.97,658.02,655.5,657.5,16991.0,641.5985,643.6036,641.1388,643.095,16991.0
2023-05-10 11:30:00,657.7,658.77,656.93,657.18,24844.0,643.2906,644.3371,642.5375,642.782,24844.0
2023-05-10 12:00:00,656.89,657.95,656.05,657.38,8498.0,642.4983,643.5351,641.6767,642.9776,8498.0
2023-05-10 12:30:00,657.45,659.0,657.05,657.79,20621.0,643.0461,644.5621,642.6548,643.3786,20621.0
2023-05-10 13:00:00,657.77,657.91,653.39,653.52,23430.0,643.3591,643.496,639.075,639.2022,23430.0
2023-05-10 13:30:00,653.68,656.52,653.08,655.72,21753.0,639.3587,642.1364,638.7718,641.354,21753.0
2023-05-10 14:00:00,655.79,657.26,655.75,656.6,13246.0,641.4224,642.8602,641.3833,642.2147,13246.0
2023-05-10 14:30:00,656.81,658.4,656.22,656.87,9667.0,642.4201,643.9753,641.843,642.4788,9667.0
2023-05-10 15:00:00,656.85,659.5,656.4,659.01,32288.0,642.4592,645.0512,642.0191,644.5719,32288.0
2023-05-10 15:30:00,658.99,659.61,656.3,657.59,48300.0,644.5523,645.1587,641.9213,643.183,48300.0
2023-05-11 09:30:00,650.78,652.28,646.7,647.12,41891.0,636.5222,637.9893,632.5316,632.9424,41891.0
2023-05-11 10:00:00,647.63,648.45,646.95,647.91,14566.0,633.4412,634.2432,632.7761,633.7151,14566.0
2023-05-11 10:30:00,647.54,647.83,645.43,647.83,13451.0,633.3532,633.6368,631.2894,633.6368,13451.0
2023-05-11 11:00:00,647.85,647.85,645.88,646.98,17519.0,633.6564,633.6564,631.7296,632.8055,17519.0
2023-05-11 11:30:00,647.61,648.79,645.51,646.61,17596.0,633.4216,634.5758,631.3677,632.4436,17596.0
2023-05-11 12:00:00,646.38,647.17,645.15,646.95,14375.0,632.2186,632.9913,631.0155,632.7761,14375.0
2023-05-11 12:30:00,646.99,648.37,646.99,648.24,6797.0,632.8152,634.165,632.8152,634.0378,6797.0
2023-05-11 13:00:00,648.18,648.29,647.31,647.75,6358.0,633.9792,634.0868,633.1282,633.5586,6358.0
2023-05-11 13:30:00,647.41,648.15,645.72,646.88,11334.0,633.226,633.9498,631.5731,632.7076,11334.0
2023-05-11 14:00:00,647.25,648.47,646.98,648.36,4763.0,633.0695,634.2628,632.8055,634.1552,4763.0
2023-05-11 14:30:00,648.22,650.66,648.01,650.42,14743.0,634.0183,636.4048,633.8129,636.1701,14743.0
2023-05-11 15:00:00,650.84,650.84,649.58,649.79,15075.0,636.5809,636.5809,635.3485,635.5539,15075.0
2023-05-11 15:30:00,649.89,650.97,648.89,649.94,46247.0,635.6517,636.708,634.6736,635.7006,46247.0
2023-05-12 09:30:00,649.16,651.0,648.0,649.27,20128.0,634.9377,636.7374,633.8031,635.0453,20128.0
2023-05-12 10:00:00,649.23,649.74,647.13,648.09,11291.0,635.0062,635.505,632.9522,633.8911,11291.0
2023-05-12 10:30:00,647.94,647.94,646.03,647.04,5974.0,633.7444,633.7444,631.8763,632.8641,5974.0
2023-05-12 11:00:00,646.97,648.46,646.95,647.6,10748.0,632.7957,634.253,632.7761,633.4119,10748.0
2023-05-12 11:30:00,647.6,648.05,646.33,647.19,30064.0,633.4119,633.852,632.1697,633.0109,30064.0
2023-05-12 12:00:00,647.55,647.55,644.87,645.22,9389.0,633.363,633.363,630.7417,631.084,9389.0
2023-05-12 12:30:00,645.22,645.83,643.83,644.24,12757.0,631.084,631.6806,629.7245,630.1255,12757.0
2023-05-12 13:00:00,644.01,645.88,643.62,645.42,8271.0,629.9005,631.7296,629.5191,631.2796,8271.0
2023-05-12 13:30:00,645.57,646.0,643.6,643.61,3729.0,631.4263,631.8469,629.4995,629.5093,3729.0
2023-05-12 14:00:00,643.6,643.74,642.32,642.57,8825.0,629.4995,629.6364,628.2475,628.4921,8825.0
2023-05-12 14:30:00,642.65,643.81,642.1,643.81,10836.0,628.5703,629.7049,628.0324,629.7049,10836.0
2023-05-12 15:00:00,643.91,645.79,643.65,645.49,5485.0,629.8027,631.6415,629.5484,631.3481,5485.0
2023-05-12 15:30:00,645.5,647.52,645.47,647.52,21291.0,631.3579,633.3336,631.3285,633.3336,21291.0
2023-05-15 09:30:00,646.88,647.6,645.87,647.07,27274.0,632.7076,633.4119,631.7198,632.8935,27274.0
2023-05-15 10:00:00,647.01,648.02,645.07,645.25,22147.0,632.8348,633.8227,630.9373,631.1134,22147.0
2023-05-15 10:30:00,645.06,647.05,644.88,645.96,39144.0,630.9275,632.8739,630.7515,631.8078,39144.0
2023-05-15 11:00:00,645.81,648.75,645.75,647.55,45214.0,631.6611,634.5367,631.6024,633.363,45214.0
2023-05-15 11:30:00,647.46,648.88,646.79,648.45,27725.0,633.2749,634.6638,632.6196,634.2432,27725.0
2023-05-15 12:00:00,648.45,648.87,647.44,648.17,36318.0,634.2432,634.654,633.2554,633.9694,36318.0
2023-05-15 12:30:00,647.94,648.88,647.75,648.55,29019.0,633.7444,634.6638,633.5586,634.3411,29019.0
2023-05-15 13:00:00,648.6,651.64,648.45,648.46,56103.0,634.39,637.3634,634.2432,634.253,56103.0
2023-05-15 13:30:00,648.56,649.69,647.15,649.17,13081.0,634.3508,635.4561,632.9717,634.9475,13081.0
2023-05-15 14:00:00,649.48,650.93,649.31,650.5,8206.0,635.2507,636.6689,635.0844,636.2483,8206.0
2023-05-15 14:30:00,650.56,652.47,650.56,650.87,9420.0,636.307,638.1752,636.307,636.6102,9420.0
2023-05-15 15:00:00,651.09,652.21,650.52,652.21,24438.0,636.8254,637.9209,636.2679,637.9209,24438.0
2023-05-15 15:30:00,652.08,655.7,651.9,655.7,83510.0,637.7937,641.3344,637.6177,641.3344,83510.0
2023-05-16 09:30:00,652.78,657.87,652.78,655.75,38577.0,638.4784,643.4569,638.4784,641.3833,38577.0
2023-05-16 10:00:00,655.22,655.71,652.63,653.77,24636.0,640.8649,641.3442,638.3317,639.4467,24636.0
2023-05-16 10:30:00,653.94,656.79,653.78,656.52,23404.0,639.613,642.4005,639.4565,642.1364,23404.0
2023-05-16 11:00:00,656.72,657.18,655.68,657.06,37338.0,642.3321,642.782,641.3148,642.6646,37338.0
2023-05-16 11:30:00,657.19,657.74,655.5,657.23,20377.0,642.7918,643.3297,641.1388,642.8309,20377.0
2023-05-16 12:00:00,657.24,657.24,654.96,655.04,10012.0,642.8407,642.8407,640.6106,640.6889,10012.0
2023-05-16 12:30:00,655.1,655.37,654.22,654.67,7936.0,640.7476,641.0116,639.8868,640.327,7936.0
2023-05-16 13:00:00,654.54,654.54,652.17,652.36,6106.0,640.1998,640.1998,637.8817,638.0676,6106.0
2023-05-16 13:30:00,652.35,652.73,651.57,652.68,6240.0,638.0578,638.4295,637.2949,638.3806,6240.0
2023-05-16 14:00:00,652.83,653.51,651.6,653.51,13583.0,638.5273,639.1924,637.3242,639.1924,13583.0
2023-05-16 14:30:00,653.49,655.54,653.09,655.08,21902.0,639.1728,641.1779,638.7816,640.728,21902.0
2023-05-16 15:00:00,655.09,655.8,653.73,655.8,26349.0,640.7378,641.4322,639.4076,641.4322,26349.0
2023-05-16 15:30:00,655.78,656.0,652.05,652.05,68331.0,641.4127,641.6278,637.7644,637.7644,68331.0
2023-05-17 09:30:00,656.99,657.67,652.77,653.13,34182.0,642.5961,643.2612,638.4686,638.8207,34182.0
2023-05-17 10:00:00,653.04,656.5,652.8,655.92,34150.0,638.7327,642.1169,638.4979,641.5496,34150.0
2023-05-17 10:30:00,655.87,658.1,655.66,658.0,21983.0,641.5007,643.6818,641.2953,643.584,21983.0
2023-05-17 11:00:00,657.97,660.14,657.46,658.87,50084.0,643.5547,645.6771,643.0558,644.435,50084.0
2023-05-17 11:30:00,659.32,660.2,658.73,659.74,22705.0,644.8751,645.7358,644.298,645.2859,22705.0
2023-05-17 12:00:00,660.07,661.0,659.67,660.83,13736.0,645.6087,646.5183,645.2174,646.352,13736.0
2023-05-17 12:30:00,660.94,664.94,660.57,664.5,33042.0,646.4596,650.372,646.0977,649.9416,33042.0
2023-05-17 13:00:00,664.52,665.82,664.44,665.7,47356.0,649.9612,651.2327,649.8829,651.1153,47356.0
2023-05-17 13:30:00,665.71,669.25,665.71,669.13,42382.0,651.1251,654.5875,651.1251,654.4702,42382.0
2023-05-17 14:00:00,669.05,669.34,666.64,667.2,42425.0,654.3919,654.6756,652.0347,652.5825,42425.0
2023-05-17 14:30:00,667.28,667.51,666.37,666.83,40533.0,652.6607,652.8857,651.7706,652.2206,40533.0
2023-05-17 15:00:00,666.87,670.32,666.68,668.68,46485.0,652.2597,655.6341,652.0738,654.03,46485.0
2023-05-17 15:30:00,668.59,671.4,667.62,670.39,144062.0,653.942,656.6904,652.9933,655.7026,144062.0
2023-05-18 09:30:00,675.27,682.22,675.06,681.44,93198.0,660.4757,667.2734,660.2703,666.5105,93198.0
2023-05-18 10:00:00,681.31,686.3,680.46,685.5,79851.0,666.3833,671.264,665.5519,670.4815,79851.0
2023-05-18 10:30:00,685.46,688.06,684.95,688.06,45415.0,670.4424,672.9854,669.9436,672.9854,45415.0
2023-05-18 11:00:00,688.08,691.46,688.08,690.0,68224.0,673.005,676.3109,673.005,674.8829,68224.0
2023-05-18 11:30:00,690.17,694.58,689.7,692.35,45590.0,675.0492,679.3626,674.5895,677.1815,45590.0
2023-05-18 12:00:00,692.28,692.96,689.09,689.98,35613.0,677.113,677.7781,673.9929,674.8634,35613.0
2023-05-18 12:30:00,689.98,693.24,689.78,692.62,23925.0,674.8634,678.052,674.6678,677.4455,23925.0
2023-05-18 13:00:00,692.96,694.03,692.5,692.98,19945.0,677.7781,678.8246,677.3282,677.7976,19945.0
2023-05-18 13:30:00,692.57,693.45,690.98,691.24,25217.0,677.3966,678.2574,675.8415,676.0958,25217.0
2023-05-18 14:00:00,691.51,692.94,689.02,692.43,35049.0,676.3599,677.7585,673.9244,677.2597,35049.0
2023-05-18 14:30:00,692.19,694.56,692.18,693.48,25121.0,677.025,679.343,677.0152,678.2867,25121.0
2023-05-18 15:00:00,694.0,696.63,693.91,696.33,53731.0,678.7953,681.3677,678.7073,681.0743,53731.0
2023-05-18 15:30:00,696.5,697.25,694.67,695.79,118678.0,681.2405,681.9741,679.4506,680.5461,118678.0
2023-05-19 09:30:00,698.0,698.87,694.71,696.69,69541.0,682.7077,683.5586,679.4897,681.4264,69541.0
2023-05-19 10:00:00,696.68,699.87,695.0,698.53,44125.0,681.4166,684.5367,679.7734,683.2261,44125.0
2023-05-19 10:30:00,698.49,698.81,694.94,696.5,34413.0,683.1869,683.4999,679.7147,681.2405,34413.0
2023-05-19 11:00:00,696.15,698.15,695.38,696.0,25639.0,680.8982,682.8544,680.1451,680.7515,25639.0
2023-05-19 11:30:00,695.75,697.6,694.36,695.74,54133.0,680.507,682.3164,679.1474,680.4972,54133.0
2023-05-19 12:00:00,696.15,697.51,694.59,696.45,20758.0,680.8982,682.2284,679.3724,681.1916,20758.0
2023-05-19 12:30:00,696.01,698.49,695.68,696.94,19697.0,680.7613,683.1869,680.4385,681.6709,19697.0
2023-05-19 13:00:00,697.47,697.81,696.59,697.06,7800.0,682.1893,682.5218,681.3286,681.7883,7800.0
2023-05-19 13:30:00,697.35,697.59,696.56,696.63,8714.0,682.0719,682.3066,681.2992,681.3677,8714.0
2023-05-19 14:00:00,696.63,696.76,695.06,695.82,9861.0,681.3677,681.4948,679.8321,680.5754,9861.0
2023-05-19 14:30:00,695.83,696.51,695.0,696.51,12969.0,680.5852,681.2503,679.7734,681.2503,12969.0
2023-05-19 15:00:00,696.67,697.23,695.86,696.11,19541.0,681.4068,681.9545,680.6146,680.8591,19541.0
2023-05-19 15:30:00,696.24,696.54,693.84,694.0,111281.0,680.9862,681.2797,678.6388,678.7953,111281.0
2023-05-22 09:30:00,690.97,693.57,688.83,693.26,164066.0,675.8317,678.3747,673.7386,678.0715,164066.0
2023-05-22 10:00:00,693.33,694.37,690.48,692.2,53049.0,678.14,679.1572,675.3524,677.0347,53049.0
2023-05-22 10:30:00,692.51,694.12,692.05,693.87,28752.0,677.3379,678.9127,676.888,678.6681,28752.0
2023-05-22 11:00:00,694.0,695.48,693.4,694.99,34676.0,678.7953,680.2429,678.2084,679.7636,34676.0
2023-05-22 11:30:00,695.14,696.8,694.54,696.63,17937.0,679.9103,681.534,679.3235,681.3677,17937.0
2023-05-22 12:00:00,696.61,698.57,696.59,696.97,15399.0,681.3481,683.2652,681.3286,681.7002,15399.0
2023-05-22 12:30:00,696.93,697.52,696.04,697.27,21917.0,681.6611,682.2382,680.7906,681.9937,21917.0
2023-05-22 13:00:00,697.69,698.08,695.5,697.14,49610.0,682.4045,682.7859,680.2624,681.8665,49610.0
2023-05-22 13:30:00,697.22,697.85,697.02,697.02,7709.0,681.9448,682.561,681.7491,681.7491,7709.0
2023-05-22 14:00:00,697.19,698.0,696.86,697.82,10297.0,681.9154,682.7077,681.5926,682.5316,10297.0
2023-05-22 14:30:00,697.83,699.2,697.41,698.17,13719.0,682.5414,683.8814,682.1306,682.8739,13719.0
2023-05-22 15:00:00,698.44,699.6,697.86,699.17,18211.0,683.138,684.2726,682.5707,683.852,18211.0
2023-05-22 15:30:00,699.01,699.43,697.55,698.44,52368.0,683.6955,684.1063,682.2675,683.138,52368.0
2023-05-23 09:30:00,690.85,693.38,687.23,687.75,68373.0,675.7143,678.1889,672.1736,672.6822,68373.0
2023-05-23 10:00:00,688.04,689.15,686.6,687.86,35504.0,672.9659,674.0516,671.5574,672.7898,35504.0
2023-05-23 10:30:00,687.69,688.19,684.68,685.8,53350.0,672.6235,673.1126,669.6795,670.775,53350.0
2023-05-23 11:00:00,685.91,687.43,685.15,685.45,32894.0,670.8825,672.3692,670.1392,670.4326,32894.0
2023-05-23 11:30:00,685.48,685.81,683.57,684.28,25903.0,670.462,670.7847,668.5938,669.2883,25903.0
2023-05-23 12:00:00,684.33,684.4,682.48,682.49,9309.0,669.3372,669.4056,667.5277,667.5375,9309.0
2023-05-23 12:30:00,682.85,682.85,678.85,680.95,26135.0,667.8896,667.8896,663.9772,666.0312,26135.0
2023-05-23 13:00:00,681.17,682.98,680.36,681.97,17520.0,666.2464,668.0167,665.4541,667.0289,17520.0
2023-05-23 13:30:00,681.87,682.72,681.13,682.1,16130.0,666.9311,667.7624,666.2073,667.156,16130.0
2023-05-23 14:00:00,681.94,682.58,679.37,680.18,12819.0,666.9995,667.6255,664.4858,665.2781,12819.0
2023-05-23 14:30:00,680.29,681.6,679.64,681.46,19093.0,665.3857,666.667,664.7499,666.53,19093.0
2023-05-23 15:00:00,681.67,682.45,680.48,682.03,23740.0,666.7354,667.4983,665.5715,667.0875,23740.0
2023-05-23 15:30:00,682.15,683.53,681.5,681.75,100639.0,667.2049,668.5547,666.5692,666.8137,100639.0
2023-05-24 09:30:00,668.09,670.84,665.48,668.33,105763.0,653.453,656.1427,650.9001,653.6877,105763.0
2023-05-24 10:00:00,668.01,668.99,666.77,668.45,30063.0,653.3747,654.3332,652.1619,653.8051,30063.0
2023-05-24 10:30:00,668.21,670.69,667.9,669.4,48059.0,653.5703,655.996,653.2671,654.7343,48059.0
2023-05-24 11:00:00,669.64,670.75,668.13,669.23,37507.0,654.969,656.0547,653.4921,654.568,37507.0
2023-05-24 11:30:00,669.34,669.75,666.57,666.57,28919.0,654.6756,655.0766,651.9663,651.9663,28919.0
2023-05-24 12:00:00,666.89,668.2,665.12,665.31,9273.0,652.2792,653.5605,650.548,650.7339,9273.0
2023-05-24 12:30:00,665.48,665.48,664.03,664.28,15008.0,650.9001,650.9001,649.4819,649.7264,15008.0
2023-05-24 13:00:00,664.26,665.2,661.24,664.6,22124.0,649.7069,650.6263,646.753,650.0394,22124.0
2023-05-24 13:30:00,664.9,666.0,663.84,664.37,16253.0,650.3328,651.4087,649.2961,649.8145,16253.0
2023-05-24 14:00:00,664.7,665.45,662.72,663.07,17429.0,650.1372,650.8708,648.2006,648.5429,17429.0
2023-05-24 14:30:00,663.2,663.58,661.68,661.74,12202.0,648.6701,649.0418,647.1834,647.2421,12202.0
2023-05-24 15:00:00,661.74,667.18,661.17,667.14,31777.0,647.2421,652.5629,646.6846,652.5238,31777.0
2023-05-24 15:30:00,667.32,668.54,665.61,667.13,82330.0,652.6998,653.8931,651.0273,652.514,82330.0
2023-05-25 09:30:00,701.08,701.35,693.76,695.51,222977.0,685.7202,685.9843,678.5606,680.2722,222977.0
2023-05-25 10:00:00,695.85,698.49,693.85,696.65,107430.0,680.6048,683.1869,678.6486,681.3872,107430.0
2023-05-25 10:30:00,696.66,699.93,696.19,699.32,63351.0,681.397,684.5954,680.9373,683.9987,63351.0
2023-05-25 11:00:00,699.49,702.56,698.85,700.94,85429.0,684.165,687.1678,683.539,685.5833,85429.0
2023-05-25 11:30:00,700.95,703.35,699.43,703.12,75471.0,685.593,687.9405,684.1063,687.7155,75471.0
2023-05-25 12:00:00,703.3,706.74,703.18,706.65,34610.0,687.8915,691.2562,687.7742,691.1682,34610.0
2023-05-25 12:30:00,706.84,707.52,704.86,706.36,35734.0,691.354,692.0191,689.4174,690.8845,35734.0
2023-05-25 13:00:00,706.37,707.47,705.2,706.85,31629.0,690.8943,691.9702,689.7499,691.3638,31629.0
2023-05-25 13:30:00,706.75,708.18,706.46,707.51,18466.0,691.266,692.6646,690.9823,692.0093,18466.0
2023-05-25 14:00:00,707.54,709.83,707.28,709.5,24555.0,692.0387,694.2785,691.7844,693.9557,24555.0
2023-05-25 14:30:00,709.48,709.53,705.66,706.07,17201.0,693.9362,693.9851,690.1998,690.6009,17201.0
2023-05-25 15:00:00,706.25,710.5,705.61,708.72,44845.0,690.7769,694.9338,690.1509,693.1928,44845.0
2023-05-25 15:30:00,708.82,710.99,707.61,708.44,108508.0,693.2906,695.4131,692.1071,692.9189,108508.0
2023-05-26 09:30:00,716.71,723.47,715.63,722.45,133671.0,701.0078,707.6196,699.9514,706.622,133671.0
2023-05-26 10:00:00,722.17,735.37,722.0,734.58,136563.0,706.3481,719.2589,706.1819,718.4862,136563.0
2023-05-26 10:30:00,734.82,737.26,731.82,733.24,104912.0,718.721,721.1075,715.7867,717.1756,104912.0
2023-05-26 11:00:00,732.95,734.6,728.41,729.65,75935.0,716.892,718.5058,712.4514,713.6643,75935.0
2023-05-26 11:30:00,729.72,733.13,729.56,730.84,46635.0,713.7327,717.068,713.5762,714.8282,46635.0
2023-05-26 12:00:00,731.01,731.02,728.8,730.54,25770.0,714.9945,715.0042,712.8329,714.5348,25770.0
2023-05-26 12:30:00,730.98,733.66,730.95,733.16,30505.0,714.9651,717.5864,714.9358,717.0974,30505.0
2023-05-26 13:00:00,733.28,735.03,732.62,732.91,23108.0,717.2147,718.9264,716.5692,716.8528,23108.0
2023-05-26 13:30:00,732.83,733.77,730.49,733.29,31031.0,716.7746,717.694,714.4858,717.2245,31031.0
2023-05-26 14:00:00,733.43,735.46,732.46,735.17,56610.0,717.3614,719.347,716.4127,719.0633,56610.0
2023-05-26 14:30:00,735.19,738.0,733.91,737.13,58084.0,719.0829,721.8313,717.8309,720.9804,58084.0
2023-05-26 15:00:00,737.31,742.31,736.71,739.29,85130.0,721.1564,726.0469,720.5696,723.0931,85130.0
2023-05-26 15:30:00,739.54,739.65,734.64,735.75,190053.0,723.3376,723.4452,718.5449,719.6306,190053.0
2023-05-30 09:30:00,743.13,747.13,731.01,731.01,204294.0,726.8489,730.7613,714.9945,714.9945,204294.0
2023-05-30 10:00:00,730.0,730.19,725.55,726.23,132494.0,714.0066,714.1924,709.6541,710.3192,132494.0
2023-05-30 10:30:00,726.37,733.93,725.67,733.7,102595.0,710.4561,717.8505,709.7714,717.6255,102595.0
2023-05-30 11:00:00,733.87,734.11,730.58,731.84,40568.0,717.7918,718.0265,714.5739,715.8063,40568.0
2023-05-30 11:30:00,732.39,734.64,731.53,733.63,29664.0,716.3442,718.5449,715.5031,717.5571,29664.0
2023-05-30 12:00:00,733.79,734.49,732.46,732.46,14196.0,717.7135,718.3982,716.4127,716.4127,14196.0
2023-05-30 12:30:00,732.43,733.26,730.4,733.25,12393.0,716.3833,717.1952,714.3978,717.1854,12393.0
2023-05-30 13:00:00,733.74,733.76,729.78,729.79,13272.0,717.6646,717.6842,713.7914,713.8012,13272.0
2023-05-30 13:30:00,729.8,730.23,726.24,728.04,12646.0,713.811,714.2315,710.329,712.0895,12646.0
2023-05-30 14:00:00,727.8,729.63,725.99,729.33,11699.0,711.8548,713.6447,710.0844,713.3513,11699.0
2023-05-30 14:30:00,729.34,732.76,728.79,731.36,20521.0,713.361,716.7061,712.8231,715.3368,20521.0
2023-05-30 15:00:00,731.46,733.2,730.31,732.58,18534.0,715.4346,717.1365,714.3098,716.5301,18534.0
2023-05-30 15:30:00,732.31,732.51,727.64,728.53,65749.0,716.266,716.4616,711.6983,712.5688,65749.0
2023-05-31 09:30:00,727.53,730.04,724.46,724.48,94112.0,711.5907,714.0457,708.588,708.6075,94112.0
2023-05-31 10:00:00,723.89,724.16,714.81,715.36,61652.0,708.0304,708.2945,699.1494,699.6873,61652.0
2023-05-31 10:30:00,715.71,720.32,715.13,718.0,41897.0,700.0297,704.5387,699.4624,702.2695,41897.0
2023-05-31 11:00:00,718.11,718.45,714.04,714.4,39536.0,702.3771,702.7096,698.3962,698.7484,39536.0
2023-05-31 11:30:00,714.21,718.49,713.28,717.62,43963.0,698.5625,702.7488,697.6529,701.8978,43963.0
2023-05-31 12:00:00,717.8,719.72,717.0,717.22,20967.0,702.0739,703.9518,701.2914,701.5066,20967.0
2023-05-31 12:30:00,717.13,718.81,717.08,717.89,16576.0,701.4186,703.0617,701.3696,702.1619,16576.0
2023-05-31 13:00:00,718.12,721.13,717.55,721.0,19721.0,702.3869,705.3309,701.8293,705.2038,19721.0
2023-05-31 13:30:00,721.07,724.88,721.06,724.86,23926.0,705.2722,708.9988,705.2624,708.9792,23926.0
2023-05-31 14:00:00,724.71,726.74,723.67,726.37,32234.0,708.8325,710.818,707.8153,710.4561,32234.0
2023-05-31 14:30:00,726.48,728.17,725.82,727.53,32695.0,710.5637,712.2167,709.9182,711.5907,32695.0
2023-05-31 15:00:00,727.28,727.58,725.34,726.35,26870.0,711.3462,711.6396,709.4487,710.4366,26870.0
2023-05-31 15:30:00,726.46,726.78,721.14,722.85,117014.0,710.5441,710.8571,705.3407,707.0132,117014.0
2023-06-01 09:30:00,724.35,728.7,723.17,725.32,74543.0,708.4804,712.7351,707.3262,709.4291,74543.0
2023-06-01 10:00:00,725.56,728.45,718.66,720.44,49068.0,709.6639,712.4905,702.915,704.656,49068.0
2023-06-01 10:30:00,720.57,724.97,718.54,724.34,32778.0,704.7832,709.0868,702.7977,708.4706,32778.0
2023-06-01 11:00:00,724.19,726.77,722.63,725.7,42917.0,708.3239,710.8473,706.7981,709.8008,42917.0
2023-06-01 11:30:00,725.87,727.75,725.83,726.87,35703.0,709.9671,711.8059,709.9279,710.9452,35703.0
2023-06-01 12:00:00,726.88,730.15,726.87,729.35,29370.0,710.9549,714.1533,710.9452,713.3708,29370.0
2023-06-01 12:30:00,729.44,730.05,728.16,729.59,21580.0,713.4589,714.0555,712.2069,713.6056,21580.0
2023-06-01 13:00:00,729.84,730.74,728.79,728.92,10177.0,713.8501,714.7304,712.8231,712.9502,10177.0
2023-06-01 13:30:00,728.86,730.49,728.69,730.24,10358.0,712.8916,714.4858,712.7253,714.2413,10358.0
2023-06-01 14:00:00,730.25,730.45,729.03,729.52,13520.0,714.2511,714.4467,713.0578,713.5371,13520.0
2023-06-01 14:30:00,729.58,731.51,728.88,730.42,19413.0,713.5958,715.4835,712.9111,714.4174,19413.0
2023-06-01 15:00:00,730.38,732.73,729.98,730.01,38044.0,714.3783,716.6768,713.987,714.0164,38044.0
2023-06-01 15:30:00,730.01,730.01,726.42,726.87,60522.0,714.0164,714.0164,710.505,710.9452,60522.0
2023-06-02 09:30:00,730.17,732.55,720.57,721.39,68864.0,714.1729,716.5007,704.7832,705.5852,68864.0
2023-06-02 10:00:00,721.49,723.34,719.76,722.57,26792.0,705.683,707.4925,703.9909,706.7394,26792.0
2023-06-02 10:30:00,722.49,724.09,720.85,722.83,29095.0,706.6611,708.2261,705.057,706.9937,29095.0
2023-06-02 11:00:00,722.89,723.96,722.41,723.02,23445.0,707.0524,708.0989,706.5829,707.1795,23445.0
2023-06-02 11:30:00,722.85,724.11,721.72,723.3,15017.0,707.0132,708.2456,705.908,707.4534,15017.0
2023-06-02 12:00:00,723.34,723.43,721.78,723.05,6689.0,707.4925,707.5805,705.9667,707.2089,6689.0
2023-06-02 12:30:00,723.7,725.19,723.16,724.37,7882.0,707.8446,709.302,707.3164,708.4999,7882.0
2023-06-02 13:00:00,724.36,725.16,723.0,724.99,13292.0,708.4901,709.2726,707.1599,709.1063,13292.0
2023-06-02 13:30:00,725.23,725.23,723.62,724.12,5427.0,709.3411,709.3411,707.7664,708.2554,5427.0
2023-06-02 14:00:00,724.52,725.14,723.34,724.52,6350.0,708.6466,709.2531,707.4925,708.6466,6350.0
2023-06-02 14:30:00,724.75,725.39,723.49,723.49,7703.0,708.8716,709.4976,707.6392,707.6392,7703.0
2023-06-02 15:00:00,724.14,724.79,723.76,723.95,7090.0,708.275,708.9107,707.9033,708.0891,7090.0
2023-06-02 15:30:00,723.85,725.56,723.33,724.93,40499.0,707.9913,709.6639,707.4827,709.0477,40499.0
2023-06-05 09:30:00,724.57,726.63,721.34,721.34,38251.0,708.6955,710.7104,705.5363,705.5363,38251.0
2023-06-05 10:00:00,722.54,725.21,722.15,723.34,22241.0,706.71,709.3215,706.3286,707.4925,22241.0
2023-06-05 10:30:00,723.15,725.5,723.15,725.25,14610.0,707.3067,709.6052,707.3067,709.3607,14610.0
2023-06-05 11:00:00,725.31,725.31,722.93,723.29,11902.0,709.4193,709.4193,707.0915,707.4436,11902.0
2023-06-05 11:30:00,723.34,724.37,722.68,722.96,12508.0,707.4925,708.4999,706.847,707.1208,12508.0
2023-06-05 12:00:00,723.49,724.76,722.13,724.21,8897.0,707.6392,708.8814,706.309,708.3434,8897.0
2023-06-05 12:30:00,724.42,724.69,723.25,724.31,11372.0,708.5488,708.8129,707.4045,708.4412,11372.0
2023-06-05 13:00:00,724.31,724.81,722.94,723.24,6926.0,708.4412,708.9303,707.1013,707.3947,6926.0
2023-06-05 13:30:00,722.74,724.12,721.23,722.24,13163.0,706.9056,708.2554,705.4287,706.4166,13163.0
2023-06-05 14:00:00,721.61,722.19,720.6,721.61,15244.0,705.8004,706.3677,704.8125,705.8004,15244.0
2023-06-05 14:30:00,721.13,721.13,718.42,720.02,24009.0,705.3309,705.3309,702.6803,704.2452,24009.0
2023-06-05 15:00:00,720.18,721.88,718.39,721.6,21494.0,704.4017,706.0645,702.6509,705.7906,21494.0
2023-06-05 15:30:00,721.91,723.82,721.65,721.91,54986.0,706.0938,707.962,705.8395,706.0938,54986.0
2023-06-06 09:30:00,708.03,711.32,702.94,710.96,86040.0,692.5179,695.7358,687.5394,695.3837,86040.0
2023-06-06 10:00:00,710.8,711.49,707.95,708.3,23533.0,695.2272,695.9021,692.4397,692.782,23533.0
2023-06-06 10:30:00,708.22,714.93,708.22,714.69,33866.0,692.7038,699.2667,692.7038,699.032,33866.0
2023-06-06 11:00:00,714.71,715.56,712.8,714.19,31569.0,699.0516,699.8829,697.1834,698.543,31569.0
2023-06-06 11:30:00,714.17,716.4,714.17,716.39,34030.0,698.5234,700.7045,698.5234,700.6948,34030.0
2023-06-06 12:00:00,716.11,717.64,715.13,715.48,9420.0,700.4209,701.9174,699.4624,699.8047,9420.0
2023-06-06 12:30:00,715.48,715.57,711.39,711.69,13982.0,699.8047,699.8927,695.8043,696.0977,13982.0
2023-06-06 13:00:00,711.71,713.03,711.7,712.39,9019.0,696.1173,697.4084,696.1075,696.7824,9019.0
2023-06-06 13:30:00,712.57,713.75,711.35,712.05,6871.0,696.9585,698.1126,695.7652,696.4498,6871.0
2023-06-06 14:00:00,712.1,713.05,711.15,712.31,8379.0,696.4988,697.4279,695.5696,696.7042,8379.0
2023-06-06 14:30:00,712.4,714.36,711.63,714.1,9663.0,696.7922,698.7092,696.039,698.4549,9663.0
2023-06-06 15:00:00,713.99,715.23,713.7,714.56,12823.0,698.3473,699.5602,698.0637,698.9049,12823.0
2023-06-06 15:30:00,714.37,716.71,713.69,716.63,64491.0,698.719,701.0078,698.0539,700.9295,64491.0
2023-06-07 09:30:00,713.36,718.65,713.36,718.49,75595.0,697.7311,702.9052,697.7311,702.7488,75595.0
2023-06-07 10:00:00,717.81,720.15,714.86,716.44,30991.0,702.0837,704.3724,699.1983,700.7437,30991.0
2023-06-07 10:30:00,716.26,717.21,710.27,711.57,45590.0,700.5676,701.4968,694.7088,695.9804,45590.0
2023-06-07 11:00:00,711.3,715.35,711.1,715.2,34224.0,695.7163,699.6775,695.5207,699.5308,34224.0
2023-06-07 11:30:00,715.09,717.82,714.97,714.98,31563.0,699.4232,702.0934,699.3059,699.3157,31563.0
2023-06-07 12:00:00,715.44,716.94,710.83,711.56,16462.0,699.7656,701.2327,695.2566,695.9706,16462.0
2023-06-07 12:30:00,711.68,714.6,710.54,711.01,23375.0,696.088,698.944,694.9729,695.4326,23375.0
2023-06-07 13:00:00,711.1,711.1,706.55,707.59,20077.0,695.5207,695.5207,691.0703,692.0876,20077.0
2023-06-07 13:30:00,707.25,707.66,705.57,707.42,17636.0,691.755,692.156,690.1118,691.9213,17636.0
2023-06-07 14:00:00,707.63,709.26,707.4,708.81,13688.0,692.1267,693.721,691.9017,693.2808,13688.0
2023-06-07 14:30:00,708.72,709.32,706.92,709.31,11442.0,693.1928,693.7797,691.4322,693.7699,11442.0
2023-06-07 15:00:00,709.47,710.53,707.87,708.65,9289.0,693.9264,694.9631,692.3614,693.1243,9289.0
2023-06-07 15:30:00,709.03,710.5,707.57,709.94,95807.0,693.496,694.9338,692.068,694.3861,95807.0
2023-06-08 09:30:00,711.1,716.02,708.74,710.58,35450.0,695.5207,700.3329,693.2124,695.0121,35450.0
2023-06-08 10:00:00,710.6,711.91,708.37,709.36,20978.0,695.0316,696.3129,692.8505,693.8188,20978.0
2023-06-08 10:30:00,709.5,712.77,709.5,712.08,23084.0,693.9557,697.1541,693.9557,696.4792,23084.0
2023-06-08 11:00:00,712.25,714.91,712.22,714.91,32609.0,696.6455,699.2472,696.6161,699.2472,32609.0
2023-06-08 11:30:00,715.0,718.74,713.98,718.19,22045.0,699.3352,702.9933,698.3376,702.4553,22045.0
2023-06-08 12:00:00,717.9,719.45,716.88,719.45,13699.0,702.1717,703.6877,701.174,703.6877,13699.0
2023-06-08 12:30:00,719.48,719.51,716.93,717.21,7275.0,703.7171,703.7464,701.2229,701.4968,7275.0
2023-06-08 13:00:00,716.88,717.27,714.5,716.04,8022.0,701.174,701.5555,698.8462,700.3524,8022.0
2023-06-08 13:30:00,715.88,716.15,713.3,715.12,11072.0,700.1959,700.46,697.6725,699.4526,11072.0
2023-06-08 14:00:00,715.28,717.19,714.97,716.96,8268.0,699.6091,701.4772,699.3059,701.2523,8268.0
2023-06-08 14:30:00,717.25,719.0,717.01,718.73,13092.0,701.5359,703.2476,701.3012,702.9835,13092.0
2023-06-08 15:00:00,719.01,720.36,718.42,718.7,23642.0,703.2574,704.5778,702.6803,702.9542,23642.0
2023-06-08 15:30:00,718.5,720.42,718.23,719.93,63328.0,702.7585,704.6365,702.4945,704.1572,63328.0
2023-06-09 09:30:00,720.45,725.61,720.45,722.96,62268.0,704.6658,709.7128,704.6658,707.1208,62268.0
2023-06-09 10:00:00,723.37,723.81,719.9,720.75,29502.0,707.5218,707.9522,704.1279,704.9592,29502.0
2023-06-09 10:30:00,720.69,721.06,715.47,717.12,42015.0,704.9006,705.2624,699.7949,701.4088,42015.0
2023-06-09 11:00:00,717.09,719.11,715.94,715.99,46173.0,701.3794,703.3552,700.2546,700.3035,46173.0
2023-06-09 11:30:00,715.99,717.35,714.54,715.62,40898.0,700.3035,701.6337,698.8853,699.9416,40898.0
2023-06-09 12:00:00,715.22,717.0,713.02,714.02,30796.0,699.5504,701.2914,697.3986,698.3767,30796.0
2023-06-09 12:30:00,714.55,714.91,712.61,714.7,10045.0,698.8951,699.2472,696.9976,699.0418,10045.0
2023-06-09 13:00:00,714.84,715.58,714.36,714.98,6727.0,699.1787,699.9025,698.7092,699.3157,6727.0
2023-06-09 13:30:00,715.5,717.11,715.02,716.51,8878.0,699.8243,701.399,699.3548,700.8121,8878.0
2023-06-09 14:00:00,716.62,716.92,714.83,715.86,11598.0,700.9197,701.2132,699.1689,700.1764,11598.0
2023-06-09 14:30:00,715.49,716.13,714.19,715.63,10789.0,699.8145,700.4405,698.543,699.9514,10789.0
2023-06-09 15:00:00,715.36,716.1,713.73,714.03,14376.0,699.6873,700.4111,698.093,698.3865,14376.0
2023-06-09 15:30:00,714.54,716.23,714.26,715.84,31917.0,698.8853,700.5383,698.6114,700.1568,31917.0
2023-06-12 09:30:00,721.99,724.63,721.67,722.69,64344.0,706.1721,708.7542,705.8591,706.8567,64344.0
2023-06-12 10:00:00,722.1,723.25,720.0,722.2,27888.0,706.2797,707.4045,704.2257,706.3775,27888.0
2023-06-12 10:30:00,722.18,724.21,721.27,722.72,48358.0,706.3579,708.3434,705.4678,706.8861,48358.0
2023-06-12 11:00:00,722.74,723.03,720.17,721.72,26007.0,706.9056,707.1893,704.3919,705.908,26007.0
2023-06-12 11:30:00,721.66,724.77,721.2,724.76,30996.0,705.8493,708.8912,705.3994,708.8814,30996.0
2023-06-12 12:00:00,724.92,724.92,722.9,724.31,13517.0,709.0379,709.0379,707.0621,708.4412,13517.0
2023-06-12 12:30:00,724.49,725.2,723.9,724.98,23079.0,708.6173,709.3117,708.0402,709.0966,23079.0
2023-06-12 13:00:00,725.2,726.25,724.7,725.2,22095.0,709.3117,710.3387,708.8227,709.3117,22095.0
2023-06-12 13:30:00,725.53,728.75,725.04,728.5,16828.0,709.6345,712.784,709.1553,712.5394,16828.0
2023-06-12 14:00:00,728.64,729.15,727.43,727.48,19939.0,712.6764,713.1752,711.4929,711.5418,19939.0
2023-06-12 14:30:00,727.32,728.31,727.02,728.28,14394.0,711.3853,712.3536,711.0919,712.3243,14394.0
2023-06-12 15:00:00,727.99,730.36,727.5,729.25,28334.0,712.0406,714.3587,711.5614,713.273,28334.0
2023-06-12 15:30:00,729.01,730.77,728.42,730.28,68029.0,713.0383,714.7597,712.4612,714.2804,68029.0
2023-06-13 09:30:00,736.86,739.4,727.15,727.68,75771.0,720.7163,723.2006,711.219,711.7374,75771.0
2023-06-13 10:00:00,726.24,728.66,723.8,728.44,26182.0,710.329,712.6959,707.9424,712.4808,26182.0
2023-06-13 10:30:00,728.14,731.92,726.73,731.86,24344.0,712.1873,715.8845,710.8082,715.8258,24344.0
2023-06-13 11:00:00,731.83,737.0,730.94,735.58,31930.0,715.7965,720.8532,714.926,719.4643,31930.0
2023-06-13 11:30:00,735.54,736.29,732.33,734.19,25281.0,719.4252,720.1588,716.2855,718.1048,25281.0
2023-06-13 12:00:00,733.22,736.56,732.89,735.95,11114.0,717.156,720.4229,716.8333,719.8262,11114.0
2023-06-13 12:30:00,735.33,738.25,735.32,738.03,10893.0,719.2198,722.0758,719.21,721.8607,10893.0
2023-06-13 13:00:00,738.05,739.02,735.5,737.68,14987.0,721.8802,722.829,719.3861,721.5183,14987.0
2023-06-13 13:30:00,737.11,738.61,736.65,737.87,7164.0,720.9608,722.4279,720.5109,721.7042,7164.0
2023-06-13 14:00:00,738.36,738.44,732.44,733.33,13157.0,722.1834,722.2617,716.3931,717.2636,13157.0
2023-06-13 14:30:00,733.43,735.07,732.42,734.6,14402.0,717.3614,718.9655,716.3736,718.5058,14402.0
2023-06-13 15:00:00,735.23,738.03,734.3,736.73,26287.0,719.122,721.8607,718.2124,720.5891,26287.0
2023-06-13 15:30:00,736.82,737.86,735.16,737.27,60271.0,720.6772,721.6944,719.0535,721.1173,60271.0
2023-06-14 09:30:00,735.89,738.57,732.31,738.1,34828.0,719.7675,722.3888,716.266,721.9291,34828.0
2023-06-14 10:00:00,738.32,740.15,736.93,737.65,23276.0,722.1443,723.9342,720.7848,721.489,23276.0
2023-06-14 10:30:00,737.83,739.49,737.66,738.45,18165.0,721.665,723.2887,721.4988,722.2715,18165.0
2023-06-14 11:00:00,738.36,741.0,737.4,740.46,19346.0,722.1834,724.7656,721.2445,724.2374,19346.0
2023-06-14 11:30:00,740.27,741.26,738.7,738.7,17749.0,724.0516,725.0199,722.516,722.516,17749.0
2023-06-14 12:00:00,738.71,740.85,738.36,739.93,33199.0,722.5258,724.6189,722.1834,723.719,33199.0
2023-06-14 12:30:00,740.02,741.72,739.97,740.75,7559.0,723.8071,725.4698,723.7582,724.5211,7559.0
2023-06-14 13:00:00,740.39,740.64,737.93,738.29,5615.0,724.169,724.4135,721.7628,722.115,5615.0
2023-06-14 13:30:00,738.35,739.39,736.07,737.16,11057.0,722.1736,723.1909,719.9436,721.0097,11057.0
2023-06-14 14:00:00,736.15,736.15,728.16,732.34,21518.0,720.0218,720.0218,712.2069,716.2953,21518.0
2023-06-14 14:30:00,731.44,739.31,730.41,736.49,17312.0,715.415,723.1126,714.4076,720.3544,17312.0
2023-06-14 15:00:00,738.2,741.19,734.13,736.9,14576.0,722.0269,724.9514,718.0461,720.7554,14576.0
2023-06-14 15:30:00,736.99,741.14,734.42,740.83,99463.0,720.8434,724.9025,718.3297,724.5993,99463.0
2023-06-15 09:30:00,723.27,729.97,722.32,726.88,46033.0,707.424,713.9772,706.4948,710.9549,46033.0
2023-06-15 10:00:00,728.2,736.87,727.34,736.74,23801.0,712.246,720.7261,711.4049,720.5989,23801.0
2023-06-15 10:30:00,736.64,736.85,734.0,735.8,27525.0,720.5011,720.7065,717.9189,719.6795,27525.0
2023-06-15 11:00:00,735.78,737.01,735.46,736.57,12453.0,719.66,720.863,719.347,720.4326,12453.0
2023-06-15 11:30:00,736.62,739.24,735.75,737.91,14229.0,720.4815,723.0441,719.6306,721.7433,14229.0
2023-06-15 12:00:00,738.43,738.99,736.74,737.62,6085.0,722.2519,722.7996,720.5989,721.4596,6085.0
2023-06-15 12:30:00,737.47,737.78,735.17,735.84,14718.0,721.3129,721.6161,719.0633,719.7186,14718.0
2023-06-15 13:00:00,736.02,737.42,734.35,737.25,8319.0,719.8947,721.264,718.2613,721.0977,8319.0
2023-06-15 13:30:00,737.94,740.5,737.17,739.79,9576.0,721.7726,724.2765,721.0195,723.5821,9576.0
2023-06-15 14:00:00,740.18,740.18,737.0,739.5,15844.0,723.9636,723.9636,720.8532,723.2985,15844.0
2023-06-15 14:30:00,739.44,744.44,739.27,743.5,18080.0,723.2398,728.1302,723.0735,727.2108,18080.0
2023-06-15 15:00:00,743.75,744.27,740.67,742.45,9633.0,727.4553,727.9639,724.4428,726.1838,9633.0
2023-06-15 15:30:00,742.7,744.19,738.69,738.69,59984.0,726.4283,727.8857,722.5062,722.5062,59984.0
2023-06-16 09:30:00,731.1,733.16,727.0,728.59,113939.0,715.0825,717.0974,711.0723,712.6275,113939.0
2023-06-16 10:00:00,728.93,731.04,728.15,730.11,35724.0,712.96,715.0238,712.1971,714.1142,35724.0
2023-06-16 10:30:00,729.97,730.6,725.49,728.33,19377.0,713.9772,714.5934,709.5954,712.3732,19377.0
2023-06-16 11:00:00,727.9,729.9,725.36,726.08,21674.0,711.9526,713.9088,709.4682,710.1725,21674.0
2023-06-16 11:30:00,725.72,725.75,720.0,723.21,94995.0,709.8204,709.8497,704.2257,707.3653,94995.0
2023-06-16 12:00:00,723.6,725.36,722.27,725.3,12980.0,707.7468,709.4682,706.4459,709.4096,12980.0
2023-06-16 12:30:00,725.33,728.47,725.33,727.46,24286.0,709.4389,712.5101,709.4389,711.5222,24286.0
2023-06-16 13:00:00,727.82,727.92,725.98,726.93,18951.0,711.8743,711.9722,710.0747,711.0038,18951.0
2023-06-16 13:30:00,727.09,727.73,726.45,726.88,10093.0,711.1603,711.7863,710.5344,710.9549,10093.0
2023-06-16 14:00:00,727.42,727.7,726.17,726.24,11872.0,711.4831,711.757,710.2605,710.329,11872.0
2023-06-16 14:30:00,726.08,726.46,724.69,725.43,31384.0,710.1725,710.5441,708.8129,709.5367,31384.0
2023-06-16 15:00:00,725.26,725.93,721.48,721.9,34962.0,709.3704,710.0258,705.6732,706.084,34962.0
2023-06-16 15:30:00,722.12,724.55,720.9,721.5,109083.0,706.2992,708.676,705.106,705.6928,109083.0
2023-06-20 09:30:00,720.62,724.74,720.04,721.38,90113.0,704.8321,708.8618,704.2648,705.5754,90113.0
2023-06-20 10:00:00,721.23,721.23,710.58,711.57,42898.0,705.4287,705.4287,695.0121,695.9804,42898.0
2023-06-20 10:30:00,711.48,714.88,711.14,712.2,26712.0,695.8923,699.2178,695.5598,696.5966,26712.0
2023-06-20 11:00:00,712.44,715.93,712.39,714.49,17979.0,696.8313,700.2448,696.7824,698.8364,17979.0
2023-06-20 11:30:00,715.46,716.55,714.83,715.31,23320.0,699.7851,700.8513,699.1689,699.6384,23320.0
2023-06-20 12:00:00,715.63,717.5,714.73,717.5,21515.0,699.9514,701.7804,699.0711,701.7804,21515.0
2023-06-20 12:30:00,717.32,718.31,717.11,717.58,20213.0,701.6044,702.5727,701.399,701.8587,20213.0
2023-06-20 13:00:00,717.29,718.26,716.91,717.09,9078.0,701.575,702.5238,701.2034,701.3794,9078.0
2023-06-20 13:30:00,717.57,718.66,716.18,716.32,9356.0,701.8489,702.915,700.4894,700.6263,9356.0
2023-06-20 14:00:00,716.08,717.62,716.0,717.32,8377.0,700.3916,701.8978,700.3133,701.6044,8377.0
2023-06-20 14:30:00,717.34,718.09,716.13,718.09,10794.0,701.6239,702.3575,700.4405,702.3575,10794.0
2023-06-20 15:00:00,718.06,718.24,716.96,718.16,9917.0,702.3282,702.5042,701.2523,702.426,9917.0
2023-06-20 15:30:00,718.21,721.74,717.29,720.41,34062.0,702.4749,705.9276,701.575,704.6267,34062.0
2023-06-21 09:30:00,718.62,719.55,713.97,714.09,40797.0,702.8759,703.7855,698.3278,698.4452,40797.0
2023-06-21 10:00:00,714.24,715.52,712.05,712.7,27927.0,698.5919,699.8438,696.4498,697.0856,27927.0
2023-06-21 10:30:00,713.58,713.98,708.25,708.5,25766.0,697.9463,698.3376,692.7331,692.9776,25766.0
2023-06-21 11:00:00,708.75,709.1,704.86,706.59,33909.0,693.2221,693.5645,689.4174,691.1095,33909.0
2023-06-21 11:30:00,706.74,709.68,705.95,705.95,37844.0,691.2562,694.1318,690.4835,690.4835,37844.0
2023-06-21 12:00:00,706.25,710.3,706.24,709.94,9240.0,690.7769,694.7382,690.7671,694.3861,9240.0
2023-06-21 12:30:00,709.36,709.68,708.0,708.47,8060.0,693.8188,694.1318,692.4886,692.9483,8060.0
2023-06-21 13:00:00,707.34,709.03,707.33,708.91,5419.0,691.843,693.496,691.8333,693.3786,5419.0
2023-06-21 13:30:00,708.9,711.57,708.4,710.17,18010.0,693.3689,695.9804,692.8798,694.611,18010.0
2023-06-21 14:00:00,710.68,713.37,710.04,713.37,21465.0,695.1099,697.7409,694.4839,697.7409,21465.0
2023-06-21 14:30:00,713.49,714.43,712.54,714.39,18337.0,697.8583,698.7777,696.9291,698.7386,18337.0
2023-06-21 15:00:00,714.18,714.18,711.15,712.12,23092.0,698.5332,698.5332,695.5696,696.5183,23092.0
2023-06-21 15:30:00,711.89,712.19,707.2,707.3,73263.0,696.2934,696.5868,691.7061,691.8039,73263.0
2023-06-22 09:30:00,701.98,710.19,700.35,709.01,40286.0,686.6005,694.6306,685.0062,693.4764,40286.0
2023-06-22 10:00:00,709.63,714.69,709.61,712.15,46660.0,694.0829,699.032,694.0633,696.5477,46660.0
2023-06-22 10:30:00,712.3,713.97,711.1,712.18,38170.0,696.6944,698.3278,695.5207,696.577,38170.0
2023-06-22 11:00:00,712.4,715.37,712.3,713.84,18273.0,696.7922,699.6971,696.6944,698.2006,18273.0
2023-06-22 11:30:00,713.93,717.75,713.42,716.72,26895.0,698.2887,702.025,697.7898,701.0175,26895.0
2023-06-22 12:00:00,716.71,717.0,713.43,713.67,17233.0,701.0078,701.2914,697.7996,698.0344,17233.0
2023-06-22 12:30:00,713.63,714.83,713.53,714.61,5537.0,697.9952,699.1689,697.8974,698.9538,5537.0
2023-06-22 13:00:00,713.83,713.84,712.16,712.94,6700.0,698.1908,698.2006,696.5574,697.3203,6700.0
2023-06-22 13:30:00,713.18,715.47,713.18,715.12,4045.0,697.5551,699.7949,697.5551,699.4526,4045.0
2023-06-22 14:00:00,715.07,715.58,714.14,714.84,5246.0,699.4037,699.9025,698.4941,699.1787,5246.0
2023-06-22 14:30:00,714.92,717.21,714.25,717.03,7708.0,699.257,701.4968,698.6016,701.3207,7708.0
2023-06-22 15:00:00,717.19,717.24,714.84,714.84,13949.0,701.4772,701.5261,699.1787,699.1787,13949.0
2023-06-22 15:30:00,714.87,717.72,714.53,717.52,49332.0,699.2081,701.9956,698.8755,701.8,49332.0
2023-06-23 09:30:00,698.1,700.82,696.57,697.2,84558.0,682.8055,685.4659,681.309,681.9252,84558.0
2023-06-23 10:00:00,696.83,701.2,696.31,700.19,28461.0,681.5633,685.8376,681.0547,684.8497,28461.0
2023-06-23 10:30:00,700.61,701.63,697.21,698.31,27237.0,685.2605,686.2581,681.935,683.0109,27237.0
2023-06-23 11:00:00,698.7,699.13,695.92,696.33,21880.0,683.3923,683.8129,680.6732,681.0743,21880.0
2023-06-23 11:30:00,696.48,699.4,696.11,697.89,30859.0,681.221,684.077,680.8591,682.6001,30859.0
2023-06-23 12:00:00,698.46,699.55,697.34,698.81,30801.0,683.1576,684.2237,682.0621,683.4999,30801.0
2023-06-23 12:30:00,699.07,699.77,698.11,698.62,16006.0,683.7542,684.4389,682.8153,683.3141,16006.0
2023-06-23 13:00:00,698.89,699.72,698.32,698.83,10950.0,683.5782,684.39,683.0207,683.5195,10950.0
2023-06-23 13:30:00,699.09,699.89,698.7,699.73,17095.0,683.7738,684.5563,683.3923,684.3998,17095.0
2023-06-23 14:00:00,700.08,700.69,698.9,699.9,9101.0,684.7421,685.3387,683.5879,684.566,9101.0
2023-06-23 14:30:00,699.61,700.01,698.03,698.49,9739.0,684.2824,684.6736,682.737,683.1869,9739.0
2023-06-23 15:00:00,698.22,699.54,697.48,698.1,13209.0,682.9228,684.2139,682.1991,682.8055,13209.0
2023-06-23 15:30:00,698.25,700.29,697.76,697.88,67703.0,682.9522,684.9475,682.4729,682.5903,67703.0
2023-06-26 09:30:00,703.08,711.68,703.08,710.56,47668.0,687.6764,696.088,687.6764,694.9925,47668.0
2023-06-26 10:00:00,711.2,714.12,709.98,710.85,26897.0,695.6185,698.4745,694.4252,695.2761,26897.0
2023-06-26 10:30:00,710.82,710.82,707.05,709.23,35117.0,695.2468,695.2468,691.5594,693.6916,35117.0
2023-06-26 11:00:00,709.34,709.34,705.21,706.47,41166.0,693.7992,693.7992,689.7597,690.9921,41166.0
2023-06-26 11:30:00,706.48,708.93,706.17,708.93,50993.0,691.0019,693.3982,690.6987,693.3982,50993.0
2023-06-26 12:00:00,708.77,708.77,703.04,704.6,25713.0,693.2417,693.2417,687.6372,689.1631,25713.0
2023-06-26 12:30:00,704.22,704.81,701.82,704.8,12429.0,688.7914,689.3685,686.444,689.3587,12429.0
2023-06-26 13:00:00,704.75,705.59,703.86,705.45,16048.0,689.3098,690.1314,688.4393,689.9944,16048.0
2023-06-26 13:30:00,705.6,705.82,703.12,705.02,7032.0,690.1412,690.3563,687.7155,689.5739,7032.0
2023-06-26 14:00:00,703.98,705.09,703.16,704.08,6831.0,688.5567,689.6423,687.7546,688.6545,6831.0
2023-06-26 14:30:00,705.28,706.46,704.73,705.93,5538.0,689.8282,690.9823,689.2902,690.4639,5538.0
2023-06-26 15:00:00,705.72,706.86,704.77,705.22,7111.0,690.2585,691.3736,689.3293,689.7695,7111.0
2023-06-26 15:30:00,705.9,706.11,700.23,700.23,34147.0,690.4346,690.64,684.8888,684.8888,34147.0
2023-06-27 09:30:00,706.52,709.63,705.0,709.63,33950.0,691.041,694.0829,689.5543,694.0829,33950.0
2023-06-27 10:00:00,708.74,709.65,704.52,708.2,21883.0,693.2124,694.1024,689.0848,692.6842,21883.0
2023-06-27 10:30:00,707.59,711.29,707.0,710.17,37136.0,692.0876,695.7065,691.5105,694.611,37136.0
2023-06-27 11:00:00,710.54,713.2,708.22,713.2,25687.0,694.9729,697.5747,692.7038,697.5747,25687.0
2023-06-27 11:30:00,713.03,715.71,711.49,715.26,23335.0,697.4084,700.0297,695.9021,699.5895,23335.0
2023-06-27 12:00:00,715.75,717.91,714.69,717.02,13572.0,700.0688,702.1815,699.032,701.311,13572.0
2023-06-27 12:30:00,717.71,720.31,717.46,718.46,50877.0,701.9858,704.5289,701.7413,702.7194,50877.0
2023-06-27 13:00:00,718.35,721.5,717.46,721.25,27845.0,702.6118,705.6928,701.7413,705.4483,27845.0
2023-06-27 13:30:00,721.24,721.99,720.56,720.89,12596.0,705.4385,706.1721,704.7734,705.0962,12596.0
2023-06-27 14:00:00,720.98,722.09,720.56,721.6,12428.0,705.1842,706.2699,704.7734,705.7906,12428.0
2023-06-27 14:30:00,721.75,723.18,720.54,721.33,21603.0,705.9373,707.336,704.7538,705.5265,21603.0
2023-06-27 15:00:00,721.23,726.44,721.23,726.43,28211.0,705.4287,710.5246,705.4287,710.5148,28211.0
2023-06-27 15:30:00,726.63,726.66,723.47,725.53,92039.0,710.7104,710.7398,707.6196,709.6345,92039.0
2023-06-28 09:30:00,718.83,722.55,717.32,718.73,58223.0,703.0813,706.7198,701.6044,702.9835,58223.0
2023-06-28 10:00:00,718.57,723.46,717.4,723.46,26591.0,702.827,707.6099,701.6826,707.6099,26591.0
2023-06-28 10:30:00,723.38,727.0,723.22,725.72,42054.0,707.5316,711.0723,707.3751,709.8204,42054.0
2023-06-28 11:00:00,725.55,727.5,724.3,725.42,36206.0,709.6541,711.5614,708.4315,709.5269,36206.0
2023-06-28 11:30:00,725.45,727.02,724.59,725.95,17479.0,709.5563,711.0919,708.7151,710.0453,17479.0
2023-06-28 12:00:00,725.82,730.0,724.06,724.06,17105.0,709.9182,714.0066,708.1967,708.1967,17105.0
2023-06-28 12:30:00,723.55,724.44,721.21,723.09,18930.0,707.6979,708.5684,705.4092,707.248,18930.0
2023-06-28 13:00:00,723.49,725.0,722.15,724.53,7662.0,707.6392,709.1161,706.3286,708.6564,7662.0
2023-06-28 13:30:00,725.01,725.45,723.27,724.39,28995.0,709.1259,709.5563,707.424,708.5195,28995.0
2023-06-28 14:00:00,724.66,727.43,724.53,726.27,6033.0,708.7836,711.4929,708.6564,710.3583,6033.0
2023-06-28 14:30:00,726.6,726.6,725.09,726.24,25260.0,710.6811,710.6811,709.2042,710.329,25260.0
2023-06-28 15:00:00,726.68,727.37,723.38,726.0,42856.0,710.7593,711.4342,707.5316,710.0942,42856.0
2023-06-28 15:30:00,725.84,726.3,723.33,724.19,50726.0,709.9377,710.3876,707.4827,708.3239,50726.0
2023-06-29 09:30:00,727.13,727.92,722.94,725.39,61904.0,711.1995,711.9722,707.1013,709.4976,61904.0
2023-06-29 10:00:00,725.75,727.96,722.91,724.2,28037.0,709.8497,712.0113,707.0719,708.3337,28037.0
2023-06-29 10:30:00,724.4,725.0,722.44,724.87,15045.0,708.5293,709.1161,706.6122,708.989,15045.0
2023-06-29 11:00:00,724.9,728.02,723.75,727.35,15031.0,709.0183,712.07,707.8935,711.4146,15031.0
2023-06-29 11:30:00,727.54,728.76,726.24,727.8,23270.0,711.6005,712.7938,710.329,711.8548,23270.0
2023-06-29 12:00:00,728.14,729.38,726.21,727.57,11328.0,712.1873,713.4002,710.2996,711.6298,11328.0
2023-06-29 12:30:00,727.47,728.06,725.04,725.08,9011.0,711.532,712.1091,709.1553,709.1944,9011.0
2023-06-29 13:00:00,725.34,726.96,723.7,726.26,10746.0,709.4487,711.0332,707.8446,710.3485,10746.0
2023-06-29 13:30:00,726.25,726.26,723.36,723.65,6430.0,710.3387,710.3485,707.5121,707.7957,6430.0
2023-06-29 14:00:00,723.66,725.14,722.54,724.38,17146.0,707.8055,709.2531,706.71,708.5097,17146.0
2023-06-29 14:30:00,724.83,724.83,722.41,723.05,19866.0,708.9499,708.9499,706.5829,707.2089,19866.0
2023-06-29 15:00:00,723.28,724.35,722.15,723.89,24914.0,707.4338,708.4804,706.3286,708.0304,24914.0
2023-06-29 15:30:00,723.57,723.85,721.58,723.14,47932.0,707.7175,707.9913,705.7711,707.2969,47932.0
2023-06-30 09:30:00,722.53,726.94,715.66,724.79,96004.0,706.7002,711.0136,699.9808,708.9107,96004.0
2023-06-30 10:00:00,725.16,727.12,724.88,725.81,27703.0,709.2726,711.1897,708.9988,709.9084,27703.0
2023-06-30 10:30:00,726.15,726.89,722.47,723.25,22613.0,710.2409,710.9647,706.6416,707.4045,22613.0
2023-06-30 11:00:00,723.62,723.68,721.69,722.09,26955.0,707.7664,707.825,705.8786,706.2699,26955.0
2023-06-30 11:30:00,721.87,723.74,721.16,723.72,30662.0,706.0547,707.8837,705.3603,707.8642,30662.0
2023-06-30 12:00:00,723.7,723.99,722.25,723.97,10641.0,707.8446,708.1283,706.4264,708.1087,10641.0
2023-06-30 12:30:00,724.0,726.5,724.0,726.06,11187.0,708.138,710.5833,708.138,710.1529,11187.0
2023-06-30 13:00:00,725.92,726.37,724.89,725.8,11431.0,710.016,710.4561,709.0085,709.8986,11431.0
2023-06-30 13:30:00,725.73,726.6,724.53,725.8,12307.0,709.8301,710.6811,708.6564,709.8986,12307.0
2023-06-30 14:00:00,726.14,726.94,725.69,726.87,9308.0,710.2312,711.0136,709.791,710.9452,9308.0
2023-06-30 14:30:00,726.19,726.81,725.36,726.32,10442.0,710.2801,710.8865,709.4682,710.4072,10442.0
2023-06-30 15:00:00,726.42,727.45,725.65,726.6,15290.0,710.505,711.5125,709.7519,710.6811,15290.0
2023-06-30 15:30:00,726.61,727.12,724.57,725.02,47841.0,710.6909,711.1897,708.6955,709.1357,47841.0
2023-07-03 09:30:00,734.0,737.17,732.44,733.65,47124.0,717.9189,721.0195,716.3931,717.5766,47124.0
2023-07-03 10:00:00,734.21,736.68,732.81,732.81,19826.0,718.1243,720.5402,716.755,716.755,19826.0
2023-07-03 10:30:00,732.88,732.91,727.62,727.78,22689.0,716.8235,716.8528,711.6787,711.8352,22689.0
2023-07-03 11:00:00,728.1,728.14,726.39,727.23,27606.0,712.1482,712.1873,710.4757,711.2973,27606.0
2023-07-03 11:30:00,726.89,729.83,726.15,729.37,19165.0,710.9647,713.8403,710.2409,713.3904,19165.0
2023-07-03 12:00:00,729.39,731.86,729.39,731.84,13347.0,713.4099,715.8258,713.4099,715.8063,13347.0
2023-07-03 12:30:00,731.87,734.08,730.9,734.08,32109.0,715.8356,717.9972,714.8869,717.9972,32109.0
2023-07-05 09:30:00,721.2,721.96,717.66,717.66,64363.0,705.3994,706.1427,701.9369,701.9369,64363.0
2023-07-05 10:00:00,717.82,722.14,717.59,719.68,40747.0,702.0934,706.3188,701.8685,703.9127,40747.0
2023-07-05 10:30:00,720.29,722.61,718.81,719.86,24826.0,704.5093,706.7785,703.0617,704.0887,24826.0
2023-07-05 11:00:00,720.1,720.1,715.8,716.34,21971.0,704.3235,704.3235,700.1177,700.6459,21971.0
2023-07-05 11:30:00,716.05,717.77,715.79,716.14,16106.0,700.3622,702.0445,700.1079,700.4502,16106.0
2023-07-05 12:00:00,715.99,717.26,715.65,717.06,9533.0,700.3035,701.5457,699.971,701.3501,9533.0
2023-07-05 12:30:00,717.06,717.07,714.44,715.84,10890.0,701.3501,701.3599,698.7875,700.1568,10890.0
2023-07-05 13:00:00,715.84,717.74,715.83,717.19,24018.0,700.1568,702.0152,700.147,701.4772,24018.0
2023-07-05 13:30:00,717.63,717.63,716.18,717.01,9322.0,701.9076,701.9076,700.4894,701.3012,9322.0
2023-07-05 14:00:00,717.13,718.63,716.58,717.53,29230.0,701.4186,702.8857,700.8806,701.8098,29230.0
2023-07-05 14:30:00,717.54,719.34,717.54,719.1,23270.0,701.8196,703.5801,701.8196,703.3454,23270.0
2023-07-05 15:00:00,719.12,720.19,718.75,718.75,32683.0,703.365,704.4115,703.0031,703.0031,32683.0
2023-07-05 15:30:00,718.64,720.29,715.55,715.66,76654.0,702.8955,704.5093,699.8732,699.9808,76654.0
2023-07-06 09:30:00,701.73,703.68,698.8,701.66,105301.0,686.3559,688.2632,683.4901,686.2875,105301.0
2023-07-06 10:00:00,701.38,701.62,697.16,697.68,41186.0,686.0136,686.2484,681.8861,682.3947,41186.0
2023-07-06 10:30:00,697.93,698.7,694.67,695.02,37722.0,682.6392,683.3923,679.4506,679.793,37722.0
2023-07-06 11:00:00,695.14,697.29,693.23,694.22,36963.0,679.9103,682.0132,678.0422,679.0105,36963.0
2023-07-06 11:30:00,694.44,698.02,694.31,697.88,52198.0,679.2257,682.7272,679.0985,682.5903,52198.0
2023-07-06 12:00:00,698.09,700.14,697.39,699.98,51958.0,682.7957,684.8008,682.111,684.6443,51958.0
2023-07-06 12:30:00,699.43,700.69,698.57,700.69,12491.0,684.1063,685.3387,683.2652,685.3387,12491.0
2023-07-06 13:00:00,700.06,701.09,699.24,699.25,6726.0,684.7225,685.73,683.9205,683.9303,6726.0
2023-07-06 13:30:00,699.55,701.2,698.83,700.2,8041.0,684.2237,685.8376,683.5195,684.8595,8041.0
2023-07-06 14:00:00,699.67,699.93,698.13,698.26,9207.0,684.3411,684.5954,682.8348,682.962,9207.0
2023-07-06 14:30:00,698.77,701.72,698.43,701.59,14579.0,683.4608,686.3462,683.1282,686.219,14579.0
2023-07-06 15:00:00,701.57,701.67,699.11,700.02,22143.0,686.1995,686.2973,683.7933,684.6834,22143.0
2023-07-06 15:30:00,699.94,701.57,699.22,699.31,98193.0,684.6052,686.1995,683.9009,683.989,98193.0
2023-07-07 09:30:00,698.22,701.95,693.66,701.45,70065.0,682.9228,686.5711,678.4627,686.0821,70065.0
2023-07-07 10:00:00,701.1,703.38,698.85,698.85,24358.0,685.7397,687.9698,683.539,683.539,24358.0
2023-07-07 10:30:00,698.44,702.61,697.23,701.64,24022.0,683.138,687.2167,681.9545,686.2679,24022.0
2023-07-07 11:00:00,702.05,703.8,700.9,701.82,24266.0,686.6689,688.3806,685.5441,686.444,24266.0
2023-07-07 11:30:00,701.69,704.81,701.45,704.81,15736.0,686.3168,689.3685,686.0821,689.3685,15736.0
2023-07-07 12:00:00,704.66,704.97,702.67,703.57,56900.0,689.2218,689.525,687.2754,688.1556,56900.0
2023-07-07 12:30:00,703.52,705.38,703.5,705.08,76685.0,688.1067,689.926,688.0872,689.6326,76685.0
2023-07-07 13:00:00,704.9,705.75,704.49,705.1,38386.0,689.4565,690.2879,689.0555,689.6521,38386.0
2023-07-07 13:30:00,704.88,705.03,703.35,703.63,29263.0,689.4369,689.5836,687.9405,688.2143,29263.0
2023-07-07 14:00:00,703.52,704.25,703.12,704.0,9677.0,688.1067,688.8207,687.7155,688.5762,9677.0
2023-07-07 14:30:00,703.51,703.97,702.25,702.25,13822.0,688.0969,688.5469,686.8646,686.8646,13822.0
2023-07-07 15:00:00,702.71,703.02,700.52,700.54,12508.0,687.3145,687.6177,685.1725,685.192,12508.0
2023-07-07 15:30:00,700.52,700.87,696.29,696.73,69774.0,685.1725,685.5148,681.0351,681.4655,69774.0
2023-07-10 09:30:00,703.71,710.68,703.43,706.0,113486.0,688.2926,695.1099,688.0187,690.5324,113486.0
2023-07-10 10:00:00,706.07,708.62,705.82,706.46,73260.0,690.6009,693.095,690.3563,690.9823,73260.0
2023-07-10 10:30:00,706.62,707.44,704.79,706.97,28746.0,691.1388,691.9408,689.3489,691.4811,28746.0
2023-07-10 11:00:00,706.71,707.29,705.7,707.21,23010.0,691.2268,691.7941,690.239,691.7159,23010.0
2023-07-10 11:30:00,707.06,709.29,706.72,707.95,25063.0,691.5692,693.7503,691.2366,692.4397,25063.0
2023-07-10 12:00:00,707.39,707.39,704.14,706.63,9515.0,691.8919,691.8919,688.7131,691.1486,9515.0
2023-07-10 12:30:00,706.52,709.21,705.64,709.01,9474.0,691.041,693.6721,690.1803,693.4764,9474.0
2023-07-10 13:00:00,709.35,710.0,708.57,709.35,8613.0,693.809,694.4448,693.0461,693.809,8613.0
2023-07-10 13:30:00,710.09,710.1,708.21,708.88,10687.0,694.5328,694.5426,692.694,693.3493,10687.0
2023-07-10 14:00:00,709.0,710.81,708.22,710.47,8649.0,693.4667,695.237,692.7038,694.9045,8649.0
2023-07-10 14:30:00,710.5,711.0,710.0,710.67,10609.0,694.9338,695.4229,694.4448,695.1001,10609.0
2023-07-10 15:00:00,710.8,712.83,710.53,711.75,14685.0,695.2272,697.2128,694.9631,696.1564,14685.0
2023-07-10 15:30:00,711.26,711.95,708.91,710.1,39345.0,695.6772,696.352,693.3786,694.5426,39345.0
2023-07-11 09:30:00,708.92,709.78,701.06,702.24,30927.0,693.3884,694.2296,685.7006,686.8548,30927.0
2023-07-11 10:00:00,702.79,702.79,696.45,700.5,23727.0,687.3927,687.3927,681.1916,685.1529,23727.0
2023-07-11 10:30:00,700.19,701.37,698.47,698.47,16403.0,684.8497,686.0038,683.1674,683.1674,16403.0
2023-07-11 11:00:00,698.62,700.19,697.2,697.93,19969.0,683.3141,684.8497,681.9252,682.6392,19969.0
2023-07-11 11:30:00,698.04,700.0,695.68,699.91,36899.0,682.7468,684.6638,680.4385,684.5758,36899.0
2023-07-11 12:00:00,699.82,700.6,698.37,698.59,20473.0,684.4878,685.2507,683.0696,683.2847,20473.0
2023-07-11 12:30:00,699.02,700.2,698.81,699.89,8597.0,683.7053,684.8595,683.4999,684.5563,8597.0
2023-07-11 13:00:00,699.76,700.61,698.99,699.38,5282.0,684.4291,685.2605,683.676,684.0574,5282.0
2023-07-11 13:30:00,699.49,700.06,698.67,699.38,7364.0,684.165,684.7225,683.363,684.0574,7364.0
2023-07-11 14:00:00,699.76,700.6,699.42,700.28,9059.0,684.4291,685.2507,684.0966,684.9377,9059.0
2023-07-11 14:30:00,700.43,702.62,699.52,702.17,10756.0,685.0844,687.2264,684.1944,686.7863,10756.0
2023-07-11 15:00:00,702.22,703.85,701.27,703.84,8040.0,686.8352,688.4295,685.906,688.4197,8040.0
2023-07-11 15:30:00,703.93,706.65,703.66,704.99,34080.0,688.5077,691.1682,688.2437,689.5445,34080.0
2023-07-12 09:30:00,729.52,730.5,724.41,725.57,138036.0,713.5371,714.4956,708.5391,709.6736,138036.0
2023-07-12 10:00:00,725.41,727.49,724.38,726.2,45604.0,709.5171,711.5516,708.5097,710.2898,45604.0
2023-07-12 10:30:00,726.56,728.56,725.92,728.49,30537.0,710.642,712.5981,710.016,712.5297,30537.0
2023-07-12 11:00:00,728.22,729.7,727.36,727.36,57182.0,712.2656,713.7132,711.4244,711.4244,57182.0
2023-07-12 11:30:00,727.14,727.72,722.22,723.5,42677.0,711.2092,711.7765,706.397,707.649,42677.0
2023-07-12 12:00:00,723.28,724.83,722.95,724.3,16280.0,707.4338,708.9499,707.111,708.4315,16280.0
2023-07-12 12:30:00,723.97,727.0,723.96,725.53,17767.0,708.1087,711.0723,708.0989,709.6345,17767.0
2023-07-12 13:00:00,725.48,726.44,724.52,726.35,11553.0,709.5856,710.5246,708.6466,710.4366,11553.0
2023-07-12 13:30:00,726.67,727.24,725.05,725.5,21403.0,710.7495,711.3071,709.165,709.6052,21403.0
2023-07-12 14:00:00,725.39,726.64,724.79,726.24,25065.0,709.4976,710.7202,708.9107,710.329,25065.0
2023-07-12 14:30:00,726.06,726.53,725.3,725.52,21937.0,710.1529,710.6126,709.4096,709.6247,21937.0
2023-07-12 15:00:00,725.71,726.41,723.27,724.38,35863.0,709.8106,710.4952,707.424,708.5097,35863.0
2023-07-12 15:30:00,724.25,726.14,724.03,724.86,87636.0,708.3826,710.2312,708.1674,708.9792,87636.0
2023-07-13 09:30:00,741.17,746.39,740.2,746.39,122842.0,724.9319,730.0375,723.9831,730.0375,122842.0
2023-07-13 10:00:00,746.59,747.07,742.51,742.51,39327.0,730.2331,730.7026,726.2425,726.2425,39327.0
2023-07-13 10:30:00,742.63,746.66,742.52,746.66,23668.0,726.3599,730.3016,726.2523,730.3016,23668.0
2023-07-13 11:00:00,746.58,747.11,742.65,743.09,30964.0,730.2233,730.7417,726.3794,726.8098,30964.0
2023-07-13 11:30:00,742.67,746.0,741.81,745.41,14555.0,726.399,729.656,725.5578,729.079,14555.0
2023-07-13 12:00:00,745.67,747.48,745.0,747.36,16280.0,729.3333,731.1036,728.678,730.9862,16280.0
2023-07-13 12:30:00,747.46,747.64,745.33,747.01,22972.0,731.0841,731.2601,729.0007,730.6439,22972.0
2023-07-13 13:00:00,747.06,747.06,745.66,746.58,25646.0,730.6928,730.6928,729.3235,730.2233,25646.0
2023-07-13 13:30:00,746.06,747.25,746.0,746.45,15778.0,729.7147,730.8787,729.656,730.0962,15778.0
2023-07-13 14:00:00,746.37,747.08,745.18,745.18,9207.0,730.0179,730.7124,728.854,728.854,9207.0
2023-07-13 14:30:00,745.32,746.57,745.0,746.5,13002.0,728.9909,730.2136,728.678,730.1451,13002.0
2023-07-13 15:00:00,746.32,751.15,746.17,750.83,39806.0,729.969,734.6932,729.8223,734.3802,39806.0
2023-07-13 15:30:00,750.74,751.5,749.1,750.77,117977.0,734.2922,735.0355,732.6881,734.3215,117977.0
2023-07-14 09:30:00,760.65,770.88,760.18,769.61,153708.0,743.9851,753.991,743.5254,752.7488,153708.0
2023-07-14 10:00:00,769.66,771.98,767.54,768.9,49612.0,752.7977,755.0669,750.7241,752.0543,49612.0
2023-07-14 10:30:00,769.09,769.95,764.2,767.23,49629.0,752.2402,753.0813,747.4573,750.4209,49629.0
2023-07-14 11:00:00,767.21,770.4,766.26,769.44,69883.0,750.4014,753.5215,749.4722,752.5825,69883.0
2023-07-14 11:30:00,769.5,770.19,762.3,764.0,184285.0,752.6412,753.3161,745.5989,747.2617,184285.0
2023-07-14 12:00:00,764.01,764.19,757.24,757.98,76355.0,747.2715,747.4475,740.6498,741.3736,76355.0
2023-07-14 12:30:00,757.33,758.89,755.45,755.76,39106.0,740.7378,742.2636,738.899,739.2022,39106.0
2023-07-14 13:00:00,755.79,757.02,753.41,756.96,32456.0,739.2316,740.4346,736.9037,740.3759,32456.0
2023-07-14 13:30:00,757.01,758.33,756.56,756.63,13913.0,740.4248,741.7159,739.9847,740.0532,13913.0
2023-07-14 14:00:00,757.01,758.96,755.01,755.8,19272.0,740.4248,742.3321,738.4686,739.2413,19272.0
2023-07-14 14:30:00,755.9,755.9,753.08,753.41,21706.0,739.3391,739.3391,736.5809,736.9037,21706.0
2023-07-14 15:00:00,753.5,753.5,751.97,752.68,41300.0,736.9917,736.9917,735.4952,736.1897,41300.0
2023-07-14 15:30:00,752.94,756.82,752.94,754.3,82428.0,736.444,740.239,736.444,737.7742,82428.0
2023-07-17 09:30:00,744.5,745.0,735.48,742.21,151289.0,728.1889,728.678,719.3665,725.9491,151289.0
2023-07-17 10:00:00,742.39,745.16,741.01,744.35,74907.0,726.1251,728.8344,724.7754,728.0422,74907.0
2023-07-17 10:30:00,744.33,745.47,742.06,742.06,45476.0,728.0226,729.1377,725.8024,725.8024,45476.0
2023-07-17 11:00:00,742.4,746.22,741.85,745.79,40948.0,726.1349,729.8712,725.597,729.4506,40948.0
2023-07-17 11:30:00,745.48,750.13,745.47,749.62,32555.0,729.1474,733.6956,729.1377,733.1967,32555.0
2023-07-17 12:00:00,749.64,749.87,747.15,748.22,29735.0,733.2163,733.4413,730.7808,731.8274,29735.0
2023-07-17 12:30:00,748.31,751.8,747.41,751.46,28845.0,731.9154,735.329,731.0352,734.9964,28845.0
2023-07-17 13:00:00,751.16,752.15,750.75,751.21,16055.0,734.703,735.6713,734.302,734.7519,16055.0
2023-07-17 13:30:00,751.25,753.26,751.12,752.96,13438.0,734.791,736.757,734.6639,736.4636,13438.0
2023-07-17 14:00:00,752.89,753.06,751.21,752.8,15062.0,736.3951,736.5614,734.7519,736.3071,15062.0
2023-07-17 14:30:00,752.79,753.1,751.01,752.61,19434.0,736.2973,736.6005,734.5563,736.1212,19434.0
2023-07-17 15:00:00,752.61,756.92,752.42,756.67,26848.0,736.1212,740.3368,735.9354,740.0923,26848.0
2023-07-17 15:30:00,756.7,756.79,754.02,754.63,53652.0,740.1216,740.2096,737.5003,738.097,53652.0
2023-07-18 09:30:00,748.77,750.2,742.45,746.89,60444.0,732.3654,733.764,726.1838,730.5265,60444.0
2023-07-18 10:00:00,746.86,750.73,746.34,750.13,43162.0,730.4972,734.2824,729.9886,733.6956,43162.0
2023-07-18 10:30:00,749.97,751.83,749.49,750.6,77286.0,733.5391,735.3583,733.0696,734.1553,77286.0
2023-07-18 11:00:00,750.81,750.82,748.43,748.43,41249.0,734.3607,734.3704,732.0328,732.0328,41249.0
2023-07-18 11:30:00,747.79,750.7,745.26,750.7,90920.0,731.4068,734.2531,728.9323,734.2531,90920.0
2023-07-18 12:00:00,750.53,753.46,749.74,753.2,30066.0,734.0868,736.9526,733.3141,736.6983,30066.0
2023-07-18 12:30:00,753.65,754.05,751.87,753.5,31910.0,737.1384,737.5297,735.3974,736.9917,31910.0
2023-07-18 13:00:00,753.66,754.7,751.7,752.05,23098.0,737.1482,738.1654,735.2312,735.5735,23098.0
2023-07-18 13:30:00,752.27,753.53,751.84,753.53,13349.0,735.7887,737.0211,735.3681,737.0211,13349.0
2023-07-18 14:00:00,753.55,755.96,753.54,755.54,17361.0,737.0406,739.3978,737.0309,738.987,17361.0
2023-07-18 14:30:00,755.44,756.25,754.53,756.25,15014.0,738.8892,739.6815,737.9992,739.6815,15014.0
2023-07-18 15:00:00,755.86,759.19,755.22,757.9,37645.0,739.3,742.5571,738.674,741.2953,37645.0
2023-07-18 15:30:00,758.23,760.0,756.66,756.66,77057.0,741.6181,743.3493,740.0825,740.0825,77057.0
2023-07-19 09:30:00,739.2,742.83,729.6,735.17,264321.0,723.005,726.5555,713.6153,719.0633,264321.0
2023-07-19 10:00:00,735.51,735.73,725.96,727.73,108804.0,719.3959,719.611,710.0551,711.7863,108804.0
2023-07-19 10:30:00,727.55,729.13,724.19,726.48,102974.0,711.6103,713.1556,708.3239,710.5637,102974.0
2023-07-19 11:00:00,726.9,731.5,726.19,728.46,53599.0,710.9745,715.4737,710.2801,712.5003,53599.0
2023-07-19 11:30:00,728.54,730.04,725.61,726.31,72723.0,712.5786,714.0457,709.7128,710.3974,72723.0
2023-07-19 12:00:00,726.5,727.0,722.0,723.18,61252.0,710.5833,711.0723,706.1819,707.336,61252.0
2023-07-19 12:30:00,722.85,723.96,719.01,720.73,72395.0,707.0132,708.0989,703.2574,704.9397,72395.0
2023-07-19 13:00:00,720.83,721.03,717.26,720.11,55099.0,705.0375,705.2331,701.5457,704.3333,55099.0
2023-07-19 13:30:00,720.27,720.63,718.34,719.07,58030.0,704.4898,704.8419,702.602,703.316,58030.0
2023-07-19 14:00:00,718.75,720.1,717.0,718.41,46448.0,703.0031,704.3235,701.2914,702.6705,46448.0
2023-07-19 14:30:00,718.82,720.4,717.83,718.21,25339.0,703.0715,704.6169,702.1032,702.4749,25339.0
2023-07-19 15:00:00,718.51,722.55,717.78,721.87,58950.0,702.7683,706.7198,702.0543,706.0547,58950.0
2023-07-19 15:30:00,721.94,722.36,713.13,716.41,243876.0,706.1232,706.534,697.5062,700.7143,243876.0
2023-07-20 09:30:00,697.0,697.81,691.64,693.96,283806.0,681.7296,682.5218,676.487,678.7562,283806.0
2023-07-20 10:00:00,694.45,695.4,689.96,691.11,145645.0,679.2354,680.1646,674.8438,675.9686,145645.0
2023-07-20 10:30:00,690.92,691.06,688.11,689.49,125680.0,675.7828,675.9197,673.0343,674.3841,125680.0
2023-07-20 11:00:00,689.87,691.34,688.76,689.43,64519.0,674.7558,676.1936,673.6701,674.3254,64519.0
2023-07-20 11:30:00,689.32,692.55,689.16,690.39,42261.0,674.2178,677.3771,674.0613,675.2644,42261.0
2023-07-20 12:00:00,690.79,691.41,686.87,686.93,51859.0,675.6556,676.262,671.8215,671.8802,51859.0
2023-07-20 12:30:00,686.87,687.2,684.68,685.03,72816.0,671.8215,672.1443,669.6795,670.0218,72816.0
2023-07-20 13:00:00,684.66,686.28,683.52,686.03,53347.0,669.6599,671.2444,668.5449,670.9999,53347.0
2023-07-20 13:30:00,686.74,687.28,682.0,682.53,109814.0,671.6944,672.2225,667.0582,667.5766,109814.0
2023-07-20 14:00:00,682.35,682.45,678.1,678.1,67432.0,667.4005,667.4983,663.2437,663.2437,67432.0
2023-07-20 14:30:00,678.22,679.53,677.35,678.0,55329.0,663.361,664.6423,662.5101,663.1458,55329.0
2023-07-20 15:00:00,678.03,678.46,673.34,674.88,91467.0,663.1752,663.5958,658.5879,660.0942,91467.0
2023-07-20 15:30:00,674.98,677.53,674.43,676.59,262494.0,660.192,662.6861,659.6541,661.7667,262494.0
2023-07-21 09:30:00,695.31,697.2,692.05,692.99,154838.0,680.0766,681.9252,676.888,677.8074,154838.0
2023-07-21 10:00:00,693.1,694.6,689.27,690.17,58135.0,677.915,679.3822,674.1689,675.0492,58135.0
2023-07-21 10:30:00,690.01,693.28,689.44,691.43,56577.0,674.8927,678.0911,674.3352,676.2816,56577.0
2023-07-21 11:00:00,691.23,696.5,691.22,695.91,76668.0,676.086,681.2405,676.0762,680.6635,76668.0
2023-07-21 11:30:00,696.07,696.39,693.92,695.7,38863.0,680.8199,681.1329,678.7171,680.4581,38863.0
2023-07-21 12:00:00,696.0,696.79,693.58,695.61,30418.0,680.7515,681.5242,678.3845,680.37,30418.0
2023-07-21 12:30:00,695.62,695.96,693.14,695.23,27473.0,680.3798,680.7124,677.9541,679.9984,27473.0
2023-07-21 13:00:00,695.6,696.2,694.46,695.56,23760.0,680.3602,680.9471,679.2452,680.3211,23760.0
2023-07-21 13:30:00,695.54,697.86,695.0,697.15,28852.0,680.3016,682.5707,679.7734,681.8763,28852.0
2023-07-21 14:00:00,697.1,697.32,693.48,694.41,31102.0,681.8274,682.0426,678.2867,679.1963,31102.0
2023-07-21 14:30:00,694.42,695.11,693.41,693.7,24134.0,679.2061,679.881,678.2182,678.5019,24134.0
2023-07-21 15:00:00,693.44,693.68,691.65,692.7,29802.0,678.2476,678.4823,676.4968,677.5238,29802.0
2023-07-21 15:30:00,692.81,696.08,691.89,692.87,98774.0,677.6314,680.8297,676.7315,677.6901,98774.0
2023-07-24 09:30:00,685.0,688.75,680.85,682.68,90869.0,669.9925,673.6603,665.9334,667.7233,90869.0
2023-07-24 10:00:00,682.32,687.22,682.32,685.96,30106.0,667.3712,672.1638,667.3712,670.9314,30106.0
2023-07-24 10:30:00,686.3,686.53,683.79,683.8,38684.0,671.264,671.489,668.809,668.8188,38684.0
2023-07-24 11:00:00,683.84,685.35,682.32,682.81,61144.0,668.8579,670.3348,667.3712,667.8505,61144.0
2023-07-24 11:30:00,682.75,684.94,681.68,684.6,28605.0,667.7918,669.9338,666.7452,669.6012,28605.0
2023-07-24 12:00:00,684.61,685.27,682.55,685.19,24692.0,669.611,670.2566,667.5962,670.1783,24692.0
2023-07-24 12:30:00,685.2,685.61,683.5,683.69,14834.0,670.1881,670.5891,668.5253,668.7112,14834.0
2023-07-24 13:00:00,684.07,684.41,682.2,684.07,19813.0,669.0829,669.4154,667.2538,669.0829,19813.0
2023-07-24 13:30:00,683.73,684.5,682.66,684.05,13810.0,668.7503,669.5034,667.7037,669.0633,13810.0
2023-07-24 14:00:00,683.96,685.06,683.5,684.12,16781.0,668.9753,670.0512,668.5253,669.1318,16781.0
2023-07-24 14:30:00,684.68,684.68,682.33,683.6,17648.0,669.6795,669.6795,667.381,668.6232,17648.0
2023-07-24 15:00:00,683.73,684.61,682.81,683.02,22839.0,668.7503,669.611,667.8505,668.0559,22839.0
2023-07-24 15:30:00,683.28,684.53,682.5,684.21,92343.0,668.3102,669.5328,667.5473,669.2198,92343.0
2023-07-25 09:30:00,684.92,692.44,684.91,692.33,27665.0,669.9142,677.2695,669.9045,677.1619,27665.0
2023-07-25 10:00:00,691.65,693.64,690.74,691.93,27234.0,676.4968,678.4432,675.6067,676.7707,27234.0
2023-07-25 10:30:00,691.68,693.85,690.36,691.97,15035.0,676.5261,678.6486,675.235,676.8098,15035.0
2023-07-25 11:00:00,692.89,694.81,692.66,694.77,14475.0,677.7096,679.5876,677.4847,679.5484,14475.0
2023-07-25 11:30:00,694.89,695.32,692.47,692.66,17226.0,679.6658,680.0864,677.2988,677.4847,17226.0
2023-07-25 12:00:00,692.51,692.51,690.4,691.61,25392.0,677.3379,677.3379,675.2742,676.4577,25392.0
2023-07-25 12:30:00,691.47,692.0,690.28,691.81,17125.0,676.3207,676.8391,675.1568,676.6533,17125.0
2023-07-25 13:00:00,691.96,692.0,690.76,691.17,15667.0,676.8,676.8391,675.6263,676.0273,15667.0
2023-07-25 13:30:00,691.56,691.92,690.88,691.0,11019.0,676.4088,676.7609,675.7437,675.861,11019.0
2023-07-25 14:00:00,690.97,691.98,690.91,691.56,20648.0,675.8317,676.8196,675.773,676.4088,20648.0
2023-07-25 14:30:00,691.8,693.0,691.24,691.24,27882.0,676.6435,677.8172,676.0958,676.0958,27882.0
2023-07-25 15:00:00,691.15,692.0,689.18,689.46,38128.0,676.0077,676.8391,674.0809,674.3548,38128.0
2023-07-25 15:30:00,689.43,690.14,686.96,686.96,88635.0,674.3254,675.0199,671.9095,671.9095,88635.0
2023-07-26 09:30:00,679.93,684.0,677.44,682.5,45905.0,665.0336,669.0144,662.5981,667.5473,45905.0
2023-07-26 10:00:00,682.47,683.1,680.3,682.66,26471.0,667.5179,668.1341,665.3955,667.7037,26471.0
2023-07-26 10:30:00,682.44,683.83,679.12,679.26,28148.0,667.4886,668.8481,664.2413,664.3782,28148.0
2023-07-26 11:00:00,679.2,683.88,678.47,683.42,25051.0,664.3196,668.897,663.6055,668.4471,25051.0
2023-07-26 11:30:00,683.45,685.43,683.33,684.72,37912.0,668.4764,670.4131,668.3591,669.7186,37912.0
2023-07-26 12:00:00,684.42,685.9,683.75,683.76,8770.0,669.4252,670.8728,668.7699,668.7796,8770.0
2023-07-26 12:30:00,683.92,684.01,682.9,683.16,6524.0,668.9361,669.0242,667.9385,668.1928,6524.0
2023-07-26 13:00:00,683.36,683.84,682.6,683.59,8356.0,668.3884,668.8579,667.6451,668.6134,8356.0
2023-07-26 13:30:00,683.59,683.6,682.21,682.25,12757.0,668.6134,668.6232,667.2636,667.3027,12757.0
2023-07-26 14:00:00,682.06,685.29,682.0,682.94,16535.0,667.1169,670.2761,667.0582,667.9776,16535.0
2023-07-26 14:30:00,683.47,690.17,683.29,687.08,17278.0,668.496,675.0492,668.3199,672.0269,17278.0
2023-07-26 15:00:00,687.44,687.78,680.79,683.55,23511.0,672.379,672.7116,665.8747,668.5742,23511.0
2023-07-26 15:30:00,683.37,687.0,682.79,684.56,40776.0,668.3982,671.9487,667.8309,669.5621,40776.0
2023-07-27 09:30:00,713.99,718.78,710.81,716.25,157276.0,698.3473,703.0324,695.237,700.5578,157276.0
2023-07-27 10:00:00,716.24,716.26,709.52,709.95,62911.0,700.548,700.5676,693.9753,694.3959,62911.0
2023-07-27 10:30:00,709.38,715.26,708.92,713.95,36976.0,693.8383,699.5895,693.3884,698.3082,36976.0
2023-07-27 11:00:00,714.45,716.66,713.28,716.4,51577.0,698.7973,700.9588,697.6529,700.7045,51577.0
2023-07-27 11:30:00,716.6,718.72,716.21,716.67,51289.0,700.9002,702.9737,700.5187,700.9686,51289.0
2023-07-27 12:00:00,716.68,719.94,716.68,719.86,40502.0,700.9784,704.167,700.9784,704.0887,40502.0
2023-07-27 12:30:00,719.87,720.42,717.71,718.74,23038.0,704.0985,704.6365,701.9858,702.9933,23038.0
2023-07-27 13:00:00,719.03,720.0,714.14,715.84,21867.0,703.2769,704.2257,698.4941,700.1568,21867.0
2023-07-27 13:30:00,715.11,716.13,713.53,715.09,28929.0,699.4428,700.4405,697.8974,699.4232,28929.0
2023-07-27 14:00:00,715.08,715.31,706.77,707.85,27614.0,699.4135,699.6384,691.2855,692.3419,27614.0
2023-07-27 14:30:00,708.03,708.51,704.08,704.24,39414.0,692.5179,692.9874,688.6545,688.811,39414.0
2023-07-27 15:00:00,704.15,709.52,703.57,708.13,26153.0,688.7229,693.9753,688.1556,692.6157,26153.0
2023-07-27 15:30:00,708.35,709.3,705.26,708.15,69525.0,692.8309,693.7601,689.8086,692.6353,69525.0
2023-07-28 09:30:00,714.73,719.09,709.69,717.2,74255.0,699.0711,703.3356,694.1416,701.487,74255.0
2023-07-28 10:00:00,717.87,720.6,716.65,717.46,29258.0,702.1423,704.8125,700.9491,701.7413,29258.0
2023-07-28 10:30:00,717.86,720.6,717.5,719.27,20610.0,702.1326,704.8125,701.7804,703.5117,20610.0
2023-07-28 11:00:00,719.19,721.5,718.8,721.06,26301.0,703.4334,705.6928,703.052,705.2624,26301.0
2023-07-28 11:30:00,720.86,721.22,719.73,720.92,19981.0,705.0668,705.4189,703.9616,705.1255,19981.0
2023-07-28 12:00:00,720.49,720.68,718.34,718.69,8311.0,704.7049,704.8908,702.602,702.9444,8311.0
2023-07-28 12:30:00,717.9,717.93,714.62,715.16,14435.0,702.1717,702.201,698.9635,699.4917,14435.0
2023-07-28 13:00:00,715.08,715.35,713.73,714.54,8798.0,699.4135,699.6775,698.093,698.8853,8798.0
2023-07-28 13:30:00,714.71,715.49,711.09,715.21,13528.0,699.0516,699.8145,695.5109,699.5406,13528.0
2023-07-28 14:00:00,715.54,716.14,714.43,715.64,11614.0,699.8634,700.4502,698.7777,699.9612,11614.0
2023-07-28 14:30:00,715.85,716.62,714.31,715.79,17635.0,700.1666,700.9197,698.6603,700.1079,17635.0
2023-07-28 15:00:00,716.18,719.09,715.65,717.53,35529.0,700.4894,703.3356,699.971,701.8098,35529.0
2023-07-28 15:30:00,717.68,720.0,716.06,718.52,104196.0,701.9565,704.2257,700.372,702.7781,104196.0
2023-07-31 09:30:00,721.29,722.71,715.48,715.9,53553.0,705.4874,706.8763,699.8047,700.2155,53553.0
2023-07-31 10:00:00,717.52,719.68,716.14,718.71,22032.0,701.8,703.9127,700.4502,702.9639,22032.0
2023-07-31 10:30:00,718.8,720.37,717.6,719.7,35184.0,703.052,704.5876,701.8783,703.9322,35184.0
2023-07-31 11:00:00,719.95,720.68,718.35,718.54,21900.0,704.1768,704.8908,702.6118,702.7977,21900.0
2023-07-31 11:30:00,718.83,718.98,716.0,716.86,21430.0,703.0813,703.228,700.3133,701.1545,21430.0
2023-07-31 12:00:00,717.06,718.14,716.25,717.21,33511.0,701.3501,702.4064,700.5578,701.4968,33511.0
2023-07-31 12:30:00,717.08,717.08,713.55,713.55,18193.0,701.3696,701.3696,697.917,697.917,18193.0
2023-07-31 13:00:00,713.48,714.59,712.19,713.09,22541.0,697.8485,698.9342,696.5868,697.4671,22541.0
2023-07-31 13:30:00,713.07,714.61,712.6,713.29,13503.0,697.4475,698.9538,696.9878,697.6627,13503.0
2023-07-31 14:00:00,713.27,714.06,712.45,714.06,20017.0,697.6431,698.4158,696.8411,698.4158,20017.0
2023-07-31 14:30:00,713.79,716.38,713.45,715.93,19973.0,698.1517,700.685,697.8192,700.2448,19973.0
2023-07-31 15:00:00,715.69,715.69,713.44,714.85,18691.0,700.0101,700.0101,697.8094,699.1885,18691.0
2023-07-31 15:30:00,714.87,716.55,713.15,716.55,71244.0,699.2081,700.8513,697.5257,700.8513,71244.0
2023-08-01 09:30:00,711.3,712.37,707.59,710.0,30216.0,697.3145,698.3635,693.6774,696.04,30216.0
2023-08-01 10:00:00,710.15,712.5,708.13,710.45,18496.0,696.1871,698.4909,694.2068,696.4812,18496.0
2023-08-01 10:30:00,710.7,711.85,709.72,710.24,13401.0,696.7263,697.8537,695.7656,696.2753,13401.0
2023-08-01 11:00:00,710.4,711.0,705.54,706.33,34320.0,696.4322,697.0204,691.6677,692.4422,34320.0
2023-08-01 11:30:00,706.36,709.0,705.99,708.79,20426.0,692.4716,695.0597,692.1089,694.8538,20426.0
2023-08-01 12:00:00,708.91,709.06,707.31,707.59,12413.0,694.9715,695.1185,693.4029,693.6774,12413.0
2023-08-01 12:30:00,707.2,708.69,707.0,707.46,12390.0,693.2951,694.7558,693.099,693.55,12390.0
2023-08-01 13:00:00,707.46,708.8,706.76,706.76,14671.0,693.55,694.8636,692.8638,692.8638,14671.0
2023-08-01 13:30:00,706.79,709.08,706.37,708.63,12881.0,692.8932,695.1381,692.4814,694.697,12881.0
2023-08-01 14:00:00,708.68,710.53,708.27,710.2,10057.0,694.746,696.5596,694.3441,696.2361,10057.0
2023-08-01 14:30:00,710.05,711.17,709.41,709.98,10998.0,696.0891,697.187,695.4617,696.0204,10998.0
2023-08-01 15:00:00,709.96,711.11,709.49,709.93,12531.0,696.0008,697.1282,695.5401,695.9714,12531.0
2023-08-01 15:30:00,710.19,710.65,708.71,708.71,43131.0,696.2263,696.6773,694.7754,694.7754,43131.0
2023-08-02 09:30:00,695.6,695.94,690.82,690.82,51985.0,681.9232,682.2565,677.2372,677.2372,51985.0
2023-08-02 10:00:00,691.17,692.33,688.37,688.94,36140.0,677.5803,678.7175,674.8353,675.3941,36140.0
2023-08-02 10:30:00,688.62,690.43,685.79,685.9,27111.0,675.0804,676.8548,672.3061,672.4139,27111.0
2023-08-02 11:00:00,686.06,689.0,686.06,687.82,19309.0,672.5708,675.4529,672.5708,674.2962,19309.0
2023-08-02 11:30:00,687.95,689.2,684.75,684.78,34276.0,674.4236,675.649,671.2865,671.3159,34276.0
2023-08-02 12:00:00,684.3,684.4,682.08,683.58,27940.0,670.8454,670.9434,668.669,670.1395,27940.0
2023-08-02 12:30:00,684.01,686.23,683.59,685.28,22553.0,670.5611,672.7374,670.1493,671.8061,22553.0
2023-08-02 13:00:00,685.51,687.41,685.45,687.41,14142.0,672.0316,673.8942,671.9727,673.8942,14142.0
2023-08-02 13:30:00,687.35,687.78,685.0,685.3,17536.0,673.8354,674.2569,671.5316,671.8257,17536.0
2023-08-02 14:00:00,685.65,688.01,685.47,687.0,16365.0,672.1688,674.4824,671.9924,673.4923,16365.0
2023-08-02 14:30:00,686.74,687.69,685.85,687.62,24433.0,673.2374,674.1687,672.3649,674.1001,24433.0
2023-08-02 15:00:00,688.0,688.52,683.54,684.03,30346.0,674.4726,674.9824,670.1003,670.5807,30346.0
2023-08-02 15:30:00,684.12,684.81,682.78,683.06,86711.0,670.6689,671.3453,669.3552,669.6297,86711.0
2023-08-03 09:30:00,673.8,678.19,673.05,677.2,80479.0,660.5518,664.8555,659.8166,663.885,80479.0
2023-08-03 10:00:00,677.33,678.15,672.74,672.89,42550.0,664.0124,664.8163,659.5127,659.6597,42550.0
2023-08-03 10:30:00,672.8,676.42,672.73,674.15,23173.0,659.5715,663.1203,659.5028,660.8949,23173.0
2023-08-03 11:00:00,674.78,677.39,673.38,676.79,32982.0,661.5125,664.0712,660.1401,663.483,32982.0
2023-08-03 11:30:00,676.75,679.51,676.73,677.85,18151.0,663.4438,666.1495,663.4242,664.5222,18151.0
2023-08-03 12:00:00,678.0,681.25,677.4,679.97,19943.0,664.6692,667.8553,664.081,666.6005,19943.0
2023-08-03 12:30:00,680.09,682.85,679.53,681.34,18783.0,666.7181,669.4239,666.1691,667.9436,18783.0
2023-08-03 13:00:00,681.36,681.55,679.59,679.62,19257.0,667.9632,668.1494,666.228,666.2574,19257.0
2023-08-03 13:30:00,680.07,680.59,678.64,678.64,11430.0,666.6985,667.2083,665.2966,665.2966,11430.0
2023-08-03 14:00:00,678.06,679.96,677.56,679.41,9534.0,664.7281,666.5907,664.2379,666.0515,9534.0
2023-08-03 14:30:00,679.09,679.19,677.44,679.06,7552.0,665.7378,665.8358,664.1202,665.7084,7552.0
2023-08-03 15:00:00,679.05,679.55,676.94,678.75,14362.0,665.6986,666.1888,663.6301,665.4045,14362.0
2023-08-03 15:30:00,679.0,682.39,678.33,681.1,109924.0,665.6496,668.9729,664.9927,667.7083,109924.0
2023-08-04 09:30:00,685.35,688.19,681.8,682.52,45786.0,671.8747,674.6589,668.3945,669.1004,45786.0
2023-08-04 10:00:00,682.0,684.23,679.05,682.95,37947.0,668.5906,670.7767,665.6986,669.5219,37947.0
2023-08-04 10:30:00,683.12,686.09,683.06,685.62,26136.0,669.6886,672.6002,669.6297,672.1394,26136.0
2023-08-04 11:00:00,685.76,687.12,685.05,687.12,41141.0,672.2767,673.6099,671.5806,673.6099,41141.0
2023-08-04 11:30:00,687.77,687.9,685.0,686.87,24821.0,674.2471,674.3746,671.5316,673.3648,24821.0
2023-08-04 12:00:00,686.87,688.0,685.33,687.67,31890.0,673.3648,674.4726,671.8551,674.1491,31890.0
2023-08-04 12:30:00,688.0,689.15,687.33,688.08,35094.0,674.4726,675.6,673.8158,674.551,35094.0
2023-08-04 13:00:00,688.11,688.41,685.66,685.99,12806.0,674.5804,674.8746,672.1786,672.5021,12806.0
2023-08-04 13:30:00,686.35,687.3,683.43,683.82,12711.0,672.8551,673.7864,669.9925,670.3748,12711.0
2023-08-04 14:00:00,683.05,683.31,679.16,679.89,22062.0,669.6199,669.8748,665.8064,666.5221,22062.0
2023-08-04 14:30:00,679.19,679.27,676.25,677.16,22196.0,665.8358,665.9143,662.9536,663.8457,22196.0
2023-08-04 15:00:00,676.74,678.54,676.47,678.52,24015.0,663.434,665.1986,663.1693,665.179,24015.0
2023-08-04 15:30:00,678.47,678.85,675.25,678.33,57355.0,665.13,665.5025,661.9733,664.9927,57355.0
2023-08-07 09:30:00,690.44,690.45,685.07,685.61,46045.0,676.8646,676.8744,671.6002,672.1296,46045.0
2023-08-07 10:00:00,685.37,689.74,684.41,689.46,21303.0,671.8943,676.1784,670.9532,675.9039,21303.0
2023-08-07 10:30:00,689.33,690.12,688.36,689.12,34691.0,675.7765,676.5509,674.8255,675.5706,34691.0
2023-08-07 11:00:00,688.9,689.5,686.7,687.72,37401.0,675.3549,675.9431,673.1982,674.1981,37401.0
2023-08-07 11:30:00,687.83,692.0,686.69,691.45,19119.0,674.306,678.394,673.1884,677.8548,19119.0
2023-08-07 12:00:00,691.46,691.46,689.66,689.81,12125.0,677.8646,677.8646,676.1,676.247,12125.0
2023-08-07 12:30:00,689.96,689.96,688.23,688.91,8410.0,676.3941,676.3941,674.6981,675.3647,8410.0
2023-08-07 13:00:00,689.17,690.18,688.72,689.54,8496.0,675.6196,676.6097,675.1785,675.9823,8496.0
2023-08-07 13:30:00,689.44,689.46,686.88,689.03,4473.0,675.8843,675.9039,673.3746,675.4824,4473.0
2023-08-07 14:00:00,689.46,690.68,688.75,689.3,4807.0,675.9039,677.0999,675.2079,675.7471,4807.0
2023-08-07 14:30:00,689.47,691.33,689.47,690.06,3872.0,675.9137,677.7371,675.9137,676.4921,3872.0
2023-08-07 15:00:00,690.42,691.07,688.89,689.1,10099.0,676.845,677.4822,675.3451,675.551,10099.0
2023-08-07 15:30:00,689.02,693.43,688.42,693.43,54938.0,675.4726,679.7958,674.8844,679.7958,54938.0
2023-08-08 09:30:00,675.63,676.72,670.76,673.32,46768.0,662.3458,663.4144,657.5716,660.0812,46768.0
2023-08-08 10:00:00,672.62,673.8,670.46,673.78,27954.0,659.395,660.5518,657.2775,660.5322,27954.0
2023-08-08 10:30:00,673.78,674.59,671.51,671.55,39412.0,660.5322,661.3263,658.3068,658.346,39412.0
2023-08-08 11:00:00,672.03,674.0,671.26,673.77,23655.0,658.8166,660.7479,658.0618,660.5224,23655.0
2023-08-08 11:30:00,673.85,675.02,672.04,673.31,18078.0,660.6008,661.7478,658.8264,660.0714,18078.0
2023-08-08 12:00:00,673.2,674.32,673.08,673.4,10965.0,659.9636,661.0616,659.846,660.1597,10965.0
2023-08-08 12:30:00,673.42,674.9,673.0,673.98,12987.0,660.1793,661.6302,659.7675,660.7283,12987.0
2023-08-08 13:00:00,673.92,675.63,673.44,674.66,15508.0,660.6695,662.3458,660.1989,661.3949,15508.0
2023-08-08 13:30:00,674.86,676.54,674.62,675.73,8650.0,661.591,663.2379,661.3557,662.4439,8650.0
2023-08-08 14:00:00,675.61,676.83,674.9,676.05,7284.0,662.3262,663.5222,661.6302,662.7576,7284.0
2023-08-08 14:30:00,676.18,678.1,675.48,677.93,7647.0,662.885,664.7673,662.1988,664.6006,7647.0
2023-08-08 15:00:00,678.26,679.11,677.07,678.66,19274.0,664.9241,665.7574,663.7575,665.3163,19274.0
2023-08-08 15:30:00,678.83,680.7,677.94,679.36,57442.0,665.4829,667.3161,664.6104,666.0025,57442.0
2023-08-09 09:30:00,679.75,681.21,676.0,678.15,53340.0,666.3848,667.8161,662.7086,664.8163,53340.0
2023-08-09 10:00:00,677.67,679.71,675.88,676.46,14734.0,664.3457,666.3456,662.5909,663.1595,14734.0
2023-08-09 10:30:00,676.39,676.61,673.25,673.25,19008.0,663.0909,663.3066,660.0126,660.0126,19008.0
2023-08-09 11:00:00,673.22,675.16,670.64,672.99,22452.0,659.9832,661.8851,657.4539,659.7577,22452.0
2023-08-09 11:30:00,672.01,684.0,671.68,672.71,20243.0,658.797,670.5513,658.4735,659.4832,20243.0
2023-08-09 12:00:00,672.99,674.87,672.2,674.49,10979.0,659.7577,661.6008,658.9833,661.2282,10979.0
2023-08-09 12:30:00,674.18,675.6,672.98,673.33,10914.0,660.9243,662.3164,659.7479,660.0911,10914.0
2023-08-09 13:00:00,673.37,677.25,673.37,676.66,7402.0,660.1303,663.934,660.1303,663.3556,7402.0
2023-08-09 13:30:00,676.51,677.33,675.94,676.44,5025.0,663.2085,664.0124,662.6497,663.1399,5025.0
2023-08-09 14:00:00,675.93,678.71,675.93,678.59,10330.0,662.6399,665.3653,662.6399,665.2476,10330.0
2023-08-09 14:30:00,678.93,679.49,677.62,678.09,8663.0,665.5809,666.1299,664.2967,664.7575,8663.0
2023-08-09 15:00:00,677.9,677.92,675.16,675.85,14591.0,664.5712,664.5908,661.8851,662.5615,14591.0
2023-08-09 15:30:00,675.86,677.41,672.34,672.5,51309.0,662.5713,664.0908,659.1205,659.2774,51309.0
2023-08-10 09:30:00,688.52,693.87,685.53,693.49,79208.0,674.9824,680.2272,672.0512,679.8547,79208.0
2023-08-10 10:00:00,693.58,695.32,690.49,690.84,38354.0,679.9429,681.6487,676.9137,677.2568,38354.0
2023-08-10 10:30:00,691.34,692.35,686.26,688.37,41350.0,677.7469,678.7371,672.7668,674.8353,41350.0
2023-08-10 11:00:00,687.85,688.28,685.21,687.18,27078.0,674.3256,674.7471,671.7375,673.6687,27078.0
2023-08-10 11:30:00,687.3,688.18,681.79,682.32,27006.0,673.7864,674.6491,668.3847,668.9043,27006.0
2023-08-10 12:00:00,682.27,683.12,680.0,682.0,13209.0,668.8553,669.6886,666.6299,668.5906,13209.0
2023-08-10 12:30:00,682.89,684.11,679.92,680.82,12278.0,669.4631,670.6591,666.5515,667.4338,12278.0
2023-08-10 13:00:00,680.63,681.63,678.85,678.9,11883.0,667.2475,668.2279,665.5025,665.5515,11883.0
2023-08-10 13:30:00,679.0,679.54,676.12,676.56,11462.0,665.6496,666.179,662.8262,663.2575,11462.0
2023-08-10 14:00:00,677.13,680.06,676.77,679.75,10835.0,663.8163,666.6887,663.4634,666.3848,10835.0
2023-08-10 14:30:00,679.57,682.59,678.91,682.59,10676.0,666.2084,669.169,665.5613,669.169,10676.0
2023-08-10 15:00:00,682.15,682.59,678.96,679.43,13016.0,668.7376,669.169,665.6104,666.0711,13016.0
2023-08-10 15:30:00,678.76,679.34,677.44,677.8,47880.0,665.4143,665.9829,664.1202,664.4732,47880.0
2023-08-11 09:30:00,666.8,667.3,662.64,663.66,49668.0,653.6894,654.1796,649.6112,650.6112,49668.0
2023-08-11 10:00:00,664.17,667.08,663.68,665.83,36059.0,651.1112,653.9639,650.6308,652.7385,36059.0
2023-08-11 10:30:00,666.06,667.73,664.84,666.22,19782.0,652.964,654.6012,651.768,653.1208,19782.0
2023-08-11 11:00:00,666.2,667.02,663.9,664.08,29938.0,653.1012,653.9051,650.8465,651.0229,29938.0
2023-08-11 11:30:00,664.02,670.01,662.98,665.5,21960.0,650.9641,656.8363,649.9446,652.415,21960.0
2023-08-11 12:00:00,665.66,666.25,663.46,664.04,8837.0,652.5719,653.1503,650.4151,650.9837,8837.0
2023-08-11 12:30:00,664.26,664.73,662.24,663.26,8293.0,651.1994,651.6601,649.2191,650.219,8293.0
2023-08-11 13:00:00,663.6,664.89,662.62,664.57,6713.0,650.5524,651.817,649.5916,651.5033,6713.0
2023-08-11 13:30:00,664.54,664.85,662.03,663.24,5880.0,651.4739,651.7778,649.0132,650.1994,5880.0
2023-08-11 14:00:00,662.91,663.72,662.56,662.78,7763.0,649.8759,650.67,649.5328,649.7485,7763.0
2023-08-11 14:30:00,663.08,663.96,662.78,663.18,9847.0,650.0426,650.9053,649.7485,650.1406,9847.0
2023-08-11 15:00:00,663.01,663.38,661.64,662.71,16650.0,649.974,650.3367,648.6309,649.6799,16650.0
2023-08-11 15:30:00,662.68,663.51,661.27,661.96,53721.0,649.6505,650.4641,648.2682,648.9446,53721.0
2023-08-14 09:30:00,652.37,652.95,648.71,651.99,94488.0,639.5432,640.1118,635.9551,639.1706,94488.0
2023-08-14 10:00:00,652.07,655.63,651.18,654.4,57172.0,639.2491,642.7391,638.3766,641.5333,57172.0
2023-08-14 10:30:00,654.53,660.92,654.53,659.71,32572.0,641.6607,647.9251,641.6607,646.7388,32572.0
2023-08-14 11:00:00,659.81,660.21,658.12,660.16,23699.0,646.8369,647.229,645.1801,647.18,23699.0
2023-08-14 11:30:00,659.94,662.13,659.49,660.21,36900.0,646.9643,649.1113,646.5232,647.229,36900.0
2023-08-14 12:00:00,660.22,661.49,658.7,659.47,19843.0,647.2388,648.4838,645.7487,646.5036,19843.0
2023-08-14 12:30:00,659.62,661.11,658.54,660.86,19794.0,646.6506,648.1113,645.5919,647.8662,19794.0
2023-08-14 13:00:00,660.55,662.17,660.11,661.49,22449.0,647.5623,649.1505,647.131,648.4838,22449.0
2023-08-14 13:30:00,662.05,662.95,661.76,662.81,9378.0,649.0328,649.9151,648.7485,649.7779,9378.0
2023-08-14 14:00:00,662.81,663.33,662.15,663.06,7233.0,649.7779,650.2877,649.1309,650.023,7233.0
2023-08-14 14:30:00,663.07,663.74,661.8,663.27,15555.0,650.0328,650.6896,648.7878,650.2289,15555.0
2023-08-14 15:00:00,663.04,664.97,663.04,664.05,10597.0,650.0034,651.8954,650.0034,650.9935,10597.0
2023-08-14 15:30:00,664.19,666.74,663.94,666.74,64546.0,651.1308,653.6306,650.8857,653.6306,64546.0
2023-08-15 09:30:00,657.9,658.87,655.75,656.65,45499.0,644.9644,645.9154,642.8567,643.739,45499.0
2023-08-15 10:00:00,656.9,657.09,654.26,656.12,19912.0,643.9841,644.1704,641.396,643.2194,19912.0
2023-08-15 10:30:00,655.64,656.83,653.74,655.41,10947.0,642.7489,643.9155,640.8862,642.5234,10947.0
2023-08-15 11:00:00,655.5,656.95,654.9,655.8,23421.0,642.6116,644.0331,642.0234,642.9057,23421.0
2023-08-15 11:30:00,656.02,657.18,654.62,655.75,14351.0,643.1214,644.2586,641.7489,642.8567,14351.0
2023-08-15 12:00:00,656.06,656.22,653.65,655.73,7923.0,643.1606,643.3175,640.798,642.8371,7923.0
2023-08-15 12:30:00,655.51,655.85,654.65,655.43,7136.0,642.6214,642.9547,641.7783,642.543,7136.0
2023-08-15 13:00:00,655.16,655.83,654.21,655.37,10278.0,642.2783,642.9351,641.347,642.4842,10278.0
2023-08-15 13:30:00,655.33,656.0,654.6,655.82,13721.0,642.445,643.1018,641.7293,642.9253,13721.0
2023-08-15 14:00:00,655.72,656.0,653.32,654.0,11601.0,642.8273,643.1018,640.4745,641.1411,11601.0
2023-08-15 14:30:00,653.91,654.82,653.51,653.87,14890.0,641.0529,641.945,640.6608,641.0137,14890.0
2023-08-15 15:00:00,653.8,654.01,650.75,650.75,18342.0,640.945,641.1509,637.955,637.955,18342.0
2023-08-15 15:30:00,650.86,653.04,650.76,651.7,60296.0,638.0629,640.2,637.9648,638.8863,60296.0
2023-08-16 09:30:00,655.59,657.28,652.78,655.92,33087.0,642.6999,644.3566,639.9451,643.0234,33087.0
2023-08-16 10:00:00,655.5,658.25,654.61,656.0,16310.0,642.6116,645.3076,641.7391,643.1018,16310.0
2023-08-16 10:30:00,656.17,658.02,655.31,657.98,9744.0,643.2684,645.0821,642.4254,645.0429,9744.0
2023-08-16 11:00:00,658.22,658.99,656.78,657.29,15093.0,645.2781,646.033,643.8665,644.3664,15093.0
2023-08-16 11:30:00,657.1,657.1,650.82,651.38,10842.0,644.1802,644.1802,638.0236,638.5726,10842.0
2023-08-16 12:00:00,651.36,652.28,649.49,649.96,11896.0,638.553,639.4549,636.7198,637.1806,11896.0
2023-08-16 12:30:00,650.24,651.85,650.22,650.95,7318.0,637.455,639.0334,637.4354,638.1511,7318.0
2023-08-16 13:00:00,650.92,651.04,648.72,650.02,22786.0,638.1217,638.2393,635.9649,637.2394,22786.0
2023-08-16 13:30:00,650.01,652.15,649.7,651.29,4584.0,637.2296,639.3275,636.9257,638.4844,4584.0
2023-08-16 14:00:00,651.14,653.4,649.49,653.38,11483.0,638.3373,640.5529,636.7198,640.5333,11483.0
2023-08-16 14:30:00,653.07,654.0,651.29,652.51,10202.0,640.2294,641.1411,638.4844,639.6804,10202.0
2023-08-16 15:00:00,652.59,652.59,648.17,648.48,12458.0,639.7588,639.7588,635.4257,635.7296,12458.0
2023-08-16 15:30:00,648.64,649.3,646.28,646.65,69744.0,635.8865,636.5335,633.5729,633.9356,69744.0
2023-08-17 09:30:00,655.74,655.77,648.81,649.29,57290.0,642.8469,642.8763,636.0532,636.5237,57290.0
2023-08-17 10:00:00,650.47,652.23,648.99,649.55,19402.0,637.6805,639.4059,636.2296,636.7786,19402.0
2023-08-17 10:30:00,649.86,651.69,648.3,649.8,22743.0,637.0825,638.8765,635.5532,637.0237,22743.0
2023-08-17 11:00:00,649.14,649.14,644.15,644.66,34108.0,636.3767,636.3767,631.4848,631.9848,34108.0
2023-08-17 11:30:00,644.5,646.83,644.02,646.75,29884.0,631.8279,634.1121,631.3573,634.0337,29884.0
2023-08-17 12:00:00,646.34,649.57,644.59,649.29,11789.0,633.6317,636.7982,631.9161,636.5237,11789.0
2023-08-17 12:30:00,649.88,649.89,647.4,649.11,15237.0,637.1021,637.1119,634.6709,636.3473,15237.0
2023-08-17 13:00:00,649.36,649.54,647.73,647.95,14074.0,636.5923,636.7688,634.9944,635.2101,14074.0
2023-08-17 13:30:00,647.96,648.3,646.31,647.26,11859.0,635.2199,635.5532,633.6023,634.5336,11859.0
2023-08-17 14:00:00,647.63,647.63,645.76,647.07,15064.0,634.8964,634.8964,633.0631,634.3474,15064.0
2023-08-17 14:30:00,647.0,647.0,645.5,645.93,30952.0,634.2787,634.2787,632.8082,633.2298,30952.0
2023-08-17 15:00:00,646.07,646.7,642.87,645.38,22640.0,633.367,633.9846,630.23,632.6906,22640.0
2023-08-17 15:30:00,645.59,646.57,644.33,644.33,56307.0,632.8965,633.8572,631.6612,631.6612,56307.0
2023-08-18 09:30:00,644.94,649.82,642.95,646.42,86947.0,632.2593,637.0433,630.3084,633.7102,86947.0
2023-08-18 10:00:00,646.37,648.83,644.75,647.55,32545.0,633.6611,636.0728,632.073,634.8179,32545.0
2023-08-18 10:30:00,647.59,650.82,647.59,650.78,27687.0,634.8571,638.0236,634.8571,637.9844,27687.0
2023-08-18 11:00:00,650.91,653.0,650.62,651.07,40994.0,638.1119,640.1608,637.8276,638.2687,40994.0
2023-08-18 11:30:00,651.37,652.73,648.85,652.55,24783.0,638.5628,639.8961,636.0924,639.7196,24783.0
2023-08-18 12:00:00,652.69,653.19,650.41,650.87,46298.0,639.8569,640.347,637.6217,638.0727,46298.0
2023-08-18 12:30:00,650.4,652.86,650.01,650.8,12189.0,637.6119,640.0235,637.2296,638.004,12189.0
2023-08-18 13:00:00,651.09,652.26,649.23,651.25,12415.0,638.2883,639.4353,636.4649,638.4452,12415.0
2023-08-18 13:30:00,651.18,652.28,650.27,651.78,10225.0,638.3766,639.4549,637.4845,638.9648,10225.0
2023-08-18 14:00:00,652.2,656.26,652.2,655.67,35416.0,639.3765,643.3567,639.3765,642.7783,35416.0
2023-08-18 14:30:00,655.67,658.33,655.2,656.62,29418.0,642.7783,645.386,642.3175,643.7096,29418.0
2023-08-18 15:00:00,656.52,657.15,655.19,656.21,16602.0,643.6116,644.2292,642.3077,643.3077,16602.0
2023-08-18 15:30:00,656.1,657.24,654.67,655.19,47434.0,643.1998,644.3174,641.7979,642.3077,47434.0
2023-08-21 09:30:00,653.86,658.13,653.4,657.29,62382.0,641.0039,645.1899,640.5529,644.3664,62382.0
2023-08-21 10:00:00,657.32,657.6,651.19,651.32,27553.0,644.3958,644.6703,638.3864,638.5138,27553.0
2023-08-21 10:30:00,651.61,654.9,651.49,653.28,21443.0,638.7981,642.0234,638.6805,640.4353,21443.0
2023-08-21 11:00:00,653.21,654.46,651.57,652.64,26777.0,640.3666,641.5921,638.7589,639.8079,26777.0
2023-08-21 11:30:00,652.79,653.58,650.31,650.59,31775.0,639.9549,640.7294,637.5237,637.7982,31775.0
2023-08-21 12:00:00,650.47,653.16,649.91,652.89,23329.0,637.6805,640.3176,637.1315,640.0529,23329.0
2023-08-21 12:30:00,653.12,655.33,652.87,655.0,21686.0,640.2784,642.445,640.0333,642.1215,21686.0
2023-08-21 13:00:00,654.96,657.62,654.58,657.47,25189.0,642.0822,644.6899,641.7097,644.5429,25189.0
2023-08-21 13:30:00,657.47,659.0,657.3,658.62,33751.0,644.5429,646.0428,644.3762,645.6703,33751.0
2023-08-21 14:00:00,658.41,660.36,658.41,659.83,15216.0,645.4644,647.3761,645.4644,646.8565,15216.0
2023-08-21 14:30:00,659.83,662.03,659.73,661.88,22094.0,646.8565,649.0132,646.7585,648.8662,22094.0
2023-08-21 15:00:00,661.91,664.64,661.6,662.98,27752.0,648.8956,651.5719,648.5917,649.9446,27752.0
2023-08-21 15:30:00,662.89,663.9,661.4,661.98,82176.0,649.8563,650.8465,648.3956,648.9642,82176.0
2023-08-22 09:30:00,679.22,680.53,669.84,670.99,65015.0,665.8652,667.1495,656.6697,657.7971,65015.0
2023-08-22 10:00:00,670.86,673.74,670.77,671.06,21748.0,657.6696,660.493,657.5814,657.8657,21748.0
2023-08-22 10:30:00,671.12,673.4,668.27,672.97,15640.0,657.9245,660.1597,655.1305,659.7381,15640.0
2023-08-22 11:00:00,672.59,673.6,671.34,673.38,17748.0,659.3656,660.3557,658.1402,660.1401,17748.0
2023-08-22 11:30:00,672.5,672.78,668.28,668.99,28368.0,659.2774,659.5519,655.1403,655.8364,28368.0
2023-08-22 12:00:00,669.08,669.37,665.19,665.94,13889.0,655.9246,656.2089,652.1111,652.8464,13889.0
2023-08-22 12:30:00,666.2,668.45,665.13,667.23,13473.0,653.1012,655.307,652.0523,654.111,13473.0
2023-08-22 13:00:00,667.14,667.14,664.89,665.58,6313.0,654.0228,654.0228,651.817,652.4934,6313.0
2023-08-22 13:30:00,665.7,665.98,663.79,665.42,8546.0,652.6111,652.8856,650.7386,652.3366,8546.0
2023-08-22 14:00:00,665.56,665.56,663.7,665.23,7775.0,652.4738,652.4738,650.6504,652.1503,7775.0
2023-08-22 14:30:00,665.94,666.95,665.04,666.38,11300.0,652.8464,653.8365,651.964,653.2777,11300.0
2023-08-22 15:00:00,666.98,668.86,666.76,667.96,29150.0,653.8659,655.7089,653.6502,654.8266,29150.0
2023-08-22 15:30:00,668.06,668.19,665.02,667.43,74927.0,654.9247,655.0521,651.9444,654.3071,74927.0
2023-08-23 09:30:00,668.24,673.95,666.52,673.65,41122.0,655.1011,660.6989,653.4149,660.4048,41122.0
2023-08-23 10:00:00,672.37,678.59,671.49,678.0,34899.0,659.1499,665.2476,658.2872,664.6692,34899.0
2023-08-23 10:30:00,677.42,679.79,675.98,679.79,26819.0,664.1006,666.424,662.6889,666.424,26819.0
2023-08-23 11:00:00,679.42,679.84,678.36,679.62,25017.0,666.0613,666.4731,665.0222,666.2574,25017.0
2023-08-23 11:30:00,679.8,680.1,677.08,678.5,21621.0,666.4338,666.7279,663.7673,665.1594,21621.0
2023-08-23 12:00:00,678.26,678.27,676.7,677.58,10744.0,664.9241,664.9339,663.3948,664.2575,10744.0
2023-08-23 12:30:00,677.22,678.83,677.13,678.17,9335.0,663.9046,665.4829,663.8163,664.8359,9335.0
2023-08-23 13:00:00,677.5,680.95,677.3,680.55,30604.0,664.1791,667.5612,663.983,667.1691,30604.0
2023-08-23 13:30:00,680.38,680.82,679.05,679.95,33429.0,667.0024,667.4338,665.6986,666.5809,33429.0
2023-08-23 14:00:00,679.84,680.0,678.2,678.6,9493.0,666.4731,666.6299,664.8653,665.2574,9493.0
2023-08-23 14:30:00,678.29,678.63,677.06,678.63,9656.0,664.9535,665.2868,663.7477,665.2868,9656.0
2023-08-23 15:00:00,678.36,680.37,677.84,679.84,26033.0,665.0222,666.9926,664.5124,666.4731,26033.0
2023-08-23 15:30:00,679.26,679.33,675.96,677.3,66353.0,665.9045,665.9731,662.6693,663.983,66353.0
2023-08-24 09:30:00,677.92,678.17,667.0,670.0,74318.0,664.5908,664.8359,653.8855,656.8265,74318.0
2023-08-24 10:00:00,670.51,670.65,659.94,659.94,32932.0,657.3265,657.4637,646.9643,646.9643,32932.0
2023-08-24 10:30:00,659.13,660.38,654.13,654.77,71770.0,646.1703,647.3957,641.2686,641.896,71770.0
2023-08-24 11:00:00,654.58,654.82,652.37,653.79,63388.0,641.7097,641.945,639.5432,640.9352,63388.0
2023-08-24 11:30:00,653.56,654.75,651.49,652.0,37684.0,640.7098,641.8764,638.6805,639.1804,37684.0
2023-08-24 12:00:00,651.95,655.1,651.4,654.21,18739.0,639.1314,642.2195,638.5922,641.347,18739.0
2023-08-24 12:30:00,654.52,657.71,654.27,656.36,14424.0,641.6509,644.7782,641.4058,643.4547,14424.0
2023-08-24 13:00:00,656.27,656.3,653.5,654.07,12341.0,643.3665,643.3959,640.6509,641.2097,12341.0
2023-08-24 13:30:00,653.93,654.98,653.06,653.96,17077.0,641.0725,642.1018,640.2196,641.1019,17077.0
2023-08-24 14:00:00,654.73,655.95,654.22,655.3,13638.0,641.8568,643.0528,641.3568,642.4156,13638.0
2023-08-24 14:30:00,655.77,655.77,652.71,653.65,18463.0,642.8763,642.8763,639.8765,640.798,18463.0
2023-08-24 15:00:00,653.79,653.94,650.22,650.61,33034.0,640.9352,641.0823,637.4354,637.8178,33034.0
2023-08-24 15:30:00,650.64,651.12,646.87,647.65,85252.0,637.8472,638.3177,634.1513,634.916,85252.0
2023-08-25 09:30:00,643.68,645.86,642.74,645.34,61163.0,631.024,633.1612,630.1025,632.6514,61163.0
2023-08-25 10:00:00,645.44,652.18,642.35,643.38,39965.0,632.7494,639.3569,629.7202,630.7299,39965.0
2023-08-25 10:30:00,642.67,643.72,635.86,635.87,52197.0,630.0339,631.0632,623.3578,623.3676,52197.0
2023-08-25 11:00:00,636.89,640.78,636.13,640.78,31652.0,624.3675,628.181,623.6225,628.181,31652.0
2023-08-25 11:30:00,640.93,643.76,639.87,640.26,29487.0,628.3281,631.1025,627.2889,627.6713,29487.0
2023-08-25 12:00:00,640.8,643.62,639.93,643.62,8426.0,628.2007,630.9652,627.3478,630.9652,8426.0
2023-08-25 12:30:00,643.88,644.0,642.24,643.68,24453.0,631.2201,631.3377,629.6123,631.024,24453.0
2023-08-25 13:00:00,643.91,645.76,643.0,643.9,10845.0,631.2495,633.0631,630.3574,631.2397,10845.0
2023-08-25 13:30:00,643.12,644.78,642.37,644.75,10619.0,630.475,632.1024,629.7398,632.073,10619.0
2023-08-25 14:00:00,644.47,649.63,644.09,649.63,20135.0,631.7985,636.857,631.426,636.857,20135.0
2023-08-25 14:30:00,649.57,651.47,649.12,651.11,24439.0,636.7982,638.6609,636.3571,638.3079,24439.0
2023-08-25 15:00:00,651.42,652.89,650.31,652.45,26214.0,638.6118,640.0529,637.5237,639.6216,26214.0
2023-08-25 15:30:00,652.21,652.5,649.46,650.82,63699.0,639.3863,639.6706,636.6904,638.0236,63699.0
2023-08-28 09:30:00,657.06,658.73,653.41,656.11,44411.0,644.141,645.7781,640.5627,643.2096,44411.0
2023-08-28 10:00:00,656.26,659.16,655.79,659.13,20439.0,643.3567,646.1997,642.8959,646.1703,20439.0
2023-08-28 10:30:00,659.1,659.81,654.3,656.31,25528.0,646.1408,646.8369,641.4352,643.4057,25528.0
2023-08-28 11:00:00,656.59,657.1,655.73,656.23,15104.0,643.6802,644.1802,642.8371,643.3273,15104.0
2023-08-28 11:30:00,656.2,656.78,652.72,653.74,22721.0,643.2979,643.8665,639.8863,640.8862,22721.0
2023-08-28 12:00:00,653.58,654.23,652.57,653.25,9192.0,640.7294,641.3666,639.7392,640.4059,9192.0
2023-08-28 12:30:00,652.71,656.93,652.49,656.33,7136.0,639.8765,644.0135,639.6608,643.4253,7136.0
2023-08-28 13:00:00,656.74,657.89,656.13,657.09,8130.0,643.8272,644.9546,643.2292,644.1704,8130.0
2023-08-28 13:30:00,656.77,657.28,653.0,653.06,7708.0,643.8567,644.3566,640.1608,640.2196,7708.0
2023-08-28 14:00:00,653.38,654.73,653.38,654.57,7201.0,640.5333,641.8568,640.5333,641.6999,7201.0
2023-08-28 14:30:00,654.41,655.34,653.87,654.88,7324.0,641.5431,642.4548,641.0137,642.0038,7324.0
2023-08-28 15:00:00,654.92,655.99,654.36,655.18,14532.0,642.043,643.092,641.494,642.2979,14532.0
2023-08-28 15:30:00,655.06,659.02,654.76,658.98,48440.0,642.1803,646.0624,641.8862,646.0232,48440.0
2023-08-29 09:30:00,653.07,657.77,652.35,655.13,43945.0,640.2294,644.837,639.5236,642.2489,43945.0
2023-08-29 10:00:00,655.4,664.6,655.4,664.39,36738.0,642.5136,651.5327,642.5136,651.3268,36738.0
2023-08-29 10:30:00,664.68,665.52,662.55,662.67,26983.0,651.6111,652.4346,649.523,649.6406,26983.0
2023-08-29 11:00:00,662.97,665.24,662.31,664.9,18752.0,649.9347,652.1601,649.2877,651.8268,18752.0
2023-08-29 11:30:00,664.43,666.0,664.24,664.24,12286.0,651.366,652.9052,651.1798,651.1798,12286.0
2023-08-29 12:00:00,664.35,666.05,663.34,665.69,10475.0,651.2876,652.9542,650.2975,652.6013,10475.0
2023-08-29 12:30:00,665.94,666.16,664.8,666.16,9237.0,652.8464,653.062,651.7288,653.062,9237.0
2023-08-29 13:00:00,666.07,667.23,665.58,665.7,10011.0,652.9738,654.111,652.4934,652.6111,10011.0
2023-08-29 13:30:00,665.73,667.5,665.0,666.08,42684.0,652.6405,654.3757,651.9248,652.9836,42684.0
2023-08-29 14:00:00,666.03,666.14,665.12,665.65,9961.0,652.9346,653.0424,652.0425,652.5621,9961.0
2023-08-29 14:30:00,666.17,667.51,665.46,667.1,18693.0,653.0718,654.3855,652.3758,653.9835,18693.0
2023-08-29 15:00:00,666.64,668.35,666.5,667.86,15933.0,653.5326,655.209,653.3953,654.7286,15933.0
2023-08-29 15:30:00,667.64,668.54,666.55,667.61,45970.0,654.5129,655.3952,653.4444,654.4835,45970.0
2023-08-30 09:30:00,667.39,669.0,664.07,668.25,40120.0,654.2678,655.8462,651.0131,655.1109,40120.0
2023-08-30 10:00:00,668.7,670.39,663.53,664.62,24576.0,655.5521,657.2089,650.4837,651.5523,24576.0
2023-08-30 10:30:00,664.99,668.03,664.98,667.27,14335.0,651.915,654.8953,651.9052,654.1502,14335.0
2023-08-30 11:00:00,667.12,668.08,665.98,667.76,14339.0,654.0032,654.9443,652.8856,654.6306,14339.0
2023-08-30 11:30:00,667.49,669.41,667.29,669.03,12525.0,654.3659,656.2481,654.1698,655.8756,12525.0
2023-08-30 12:00:00,669.6,670.65,669.11,670.22,8420.0,656.4344,657.4637,655.954,657.0422,8420.0
2023-08-30 12:30:00,670.52,671.22,669.04,669.51,18655.0,657.3363,658.0225,655.8854,656.3462,18655.0
2023-08-30 13:00:00,669.73,670.05,668.82,669.22,4454.0,656.5618,656.8755,655.6697,656.0619,4454.0
2023-08-30 13:30:00,669.63,670.33,667.51,667.72,4825.0,656.4638,657.15,654.3855,654.5914,4825.0
2023-08-30 14:00:00,668.02,668.74,666.72,667.08,4125.0,654.8855,655.5913,653.611,653.9639,4125.0
2023-08-30 14:30:00,667.13,670.34,667.12,670.15,11453.0,654.013,657.1598,654.0032,656.9736,11453.0
2023-08-30 15:00:00,670.14,670.74,668.7,668.87,16592.0,656.9638,657.552,655.5521,655.7187,16592.0
2023-08-30 15:30:00,668.86,669.87,668.04,669.84,48398.0,655.7089,656.6991,654.9051,656.6697,48398.0
2023-08-31 09:30:00,660.0,666.31,659.7,665.99,71019.0,647.0231,653.2091,646.729,652.8954,71019.0
2023-08-31 10:00:00,666.15,668.73,665.79,668.33,34204.0,653.0522,655.5815,652.6993,655.1894,34204.0
2023-08-31 10:30:00,667.88,669.32,665.71,666.58,26453.0,654.7482,656.1599,652.6209,653.4738,26453.0
2023-08-31 11:00:00,666.49,666.69,662.18,662.2,27163.0,653.3855,653.5816,649.1603,649.1799,27163.0
2023-08-31 11:30:00,662.18,663.18,657.07,657.97,79107.0,649.1603,650.1406,644.1508,645.0331,79107.0
2023-08-31 12:00:00,658.46,660.43,656.62,658.15,33469.0,645.5134,647.4447,643.7096,645.2095,33469.0
2023-08-31 12:30:00,658.04,659.67,656.75,658.36,16927.0,645.1017,646.6996,643.837,645.4154,16927.0
2023-08-31 13:00:00,659.05,661.55,658.31,661.51,32547.0,646.0918,648.5427,645.3664,648.5035,32547.0
2023-08-31 13:30:00,661.84,662.0,659.9,660.51,16679.0,648.827,648.9838,646.9251,647.5231,16679.0
2023-08-31 14:00:00,660.74,662.36,660.5,660.89,14429.0,647.7486,649.3367,647.5133,647.8956,14429.0
2023-08-31 14:30:00,660.81,660.81,659.41,659.8,14890.0,647.8172,647.8172,646.4447,646.8271,14890.0
2023-08-31 15:00:00,660.0,661.18,659.32,660.63,18069.0,647.0231,648.1799,646.3565,647.6408,18069.0
2023-08-31 15:30:00,660.87,661.78,660.07,660.07,78663.0,647.876,648.7681,647.0918,647.0918,78663.0
2023-09-01 09:30:00,674.0,674.54,664.51,667.86,51894.0,660.7479,661.2773,651.4445,654.7286,51894.0
2023-09-01 10:00:00,667.73,669.03,664.05,667.55,21646.0,654.6012,655.8756,650.9935,654.4247,21646.0
2023-09-01 10:30:00,667.03,667.03,661.57,661.99,19619.0,653.9149,653.9149,648.5623,648.974,19619.0
2023-09-01 11:00:00,661.89,663.0,660.28,660.41,17474.0,648.876,649.9642,647.2976,647.4251,17474.0
2023-09-01 11:30:00,660.72,660.96,658.46,658.65,23071.0,647.729,647.9643,645.5134,645.6997,23071.0
2023-09-01 12:00:00,658.33,661.69,657.5,661.69,10656.0,645.386,648.6799,644.5723,648.6799,10656.0
2023-09-01 12:30:00,661.07,662.0,659.13,661.91,6614.0,648.0721,648.9838,646.1703,648.8956,6614.0
2023-09-01 13:00:00,662.69,662.69,661.01,661.01,7287.0,649.6603,649.6603,648.0133,648.0133,7287.0
2023-09-01 13:30:00,661.02,662.6,660.0,662.04,14959.0,648.0231,649.572,647.0231,649.023,14959.0
2023-09-01 14:00:00,662.31,662.41,659.76,660.2,4954.0,649.2877,649.3858,646.7879,647.2192,4954.0
2023-09-01 14:30:00,660.28,662.11,659.64,662.11,7144.0,647.2976,649.0917,646.6702,649.0917,7144.0
2023-09-01 15:00:00,662.36,663.15,661.7,663.15,7655.0,649.3367,650.1112,648.6897,650.1112,7655.0
2023-09-01 15:30:00,663.33,663.64,662.07,662.56,42158.0,650.2877,650.5916,649.0524,649.5328,42158.0
2023-09-05 09:30:00,665.13,665.96,661.17,661.96,53700.0,652.0523,652.866,648.1701,648.9446,53700.0
2023-09-05 10:00:00,662.18,666.37,661.95,665.28,25974.0,649.1603,653.2679,648.9348,652.1993,25974.0
2023-09-05 10:30:00,664.95,665.02,662.99,663.5,10648.0,651.8758,651.9444,649.9544,650.4543,10648.0
2023-09-05 11:00:00,663.67,667.43,663.67,665.84,38294.0,650.621,654.3071,650.621,652.7483,38294.0
2023-09-05 11:30:00,665.81,665.81,662.82,663.52,34949.0,652.7189,652.7189,649.7877,650.4739,34949.0
2023-09-05 12:00:00,663.31,664.66,663.25,663.94,6841.0,650.2681,651.5915,650.2092,650.8857,6841.0
2023-09-05 12:30:00,663.99,666.5,663.83,665.47,7959.0,650.9347,653.3953,650.7778,652.3856,7959.0
2023-09-05 13:00:00,665.5,665.66,663.71,664.61,6221.0,652.415,652.5719,650.6602,651.5425,6221.0
2023-09-05 13:30:00,664.31,665.05,663.45,664.47,11682.0,651.2484,651.9739,650.4053,651.4053,11682.0
2023-09-05 14:00:00,664.69,666.36,663.6,665.7,10351.0,651.6209,653.2581,650.5524,652.6111,10351.0
2023-09-05 14:30:00,665.67,666.52,664.96,666.36,12849.0,652.5817,653.4149,651.8856,653.2581,12849.0
2023-09-05 15:00:00,666.15,666.15,663.66,664.32,11685.0,653.0522,653.0522,650.6112,651.2582,11685.0
2023-09-05 15:30:00,664.6,665.91,663.01,663.9,41712.0,651.5327,652.8169,649.974,650.8465,41712.0
2023-09-06 09:30:00,666.15,669.79,665.31,668.85,62340.0,653.0522,656.6207,652.2287,655.6991,62340.0
2023-09-06 10:00:00,668.51,668.55,663.32,663.58,37723.0,655.3658,655.405,650.2779,650.5328,37723.0
2023-09-06 10:30:00,663.39,664.33,660.2,660.2,33845.0,650.3465,651.268,647.2192,647.2192,33845.0
2023-09-06 11:00:00,660.14,661.16,658.08,660.64,28610.0,647.1604,648.1603,645.1409,647.6506,28610.0
2023-09-06 11:30:00,661.25,661.49,659.0,660.14,28241.0,648.2486,648.4838,646.0428,647.1604,28241.0
2023-09-06 12:00:00,660.03,660.88,659.19,659.19,15421.0,647.0526,647.8858,646.2291,646.2291,15421.0
2023-09-06 12:30:00,659.18,659.79,657.07,658.64,24118.0,646.2193,646.8173,644.1508,645.6899,24118.0
2023-09-06 13:00:00,658.58,660.71,658.18,660.59,20171.0,645.6311,647.7192,645.2389,647.6015,20171.0
2023-09-06 13:30:00,660.56,663.16,660.55,662.26,20050.0,647.5721,650.121,647.5623,649.2387,20050.0
2023-09-06 14:00:00,662.13,663.37,661.94,663.37,15490.0,649.1113,650.3269,648.925,650.3269,15490.0
2023-09-06 14:30:00,663.4,665.26,663.4,664.56,17831.0,650.3563,652.1797,650.3563,651.4935,17831.0
2023-09-06 15:00:00,664.44,665.31,663.43,664.22,30008.0,651.3758,652.2287,650.3857,651.1602,30008.0
2023-09-06 15:30:00,664.23,666.28,663.84,666.2,73671.0,651.17,653.1797,650.7876,653.1012,73671.0
2023-09-07 09:30:00,637.7,638.19,631.8,631.92,133682.0,625.1616,625.642,619.3776,619.4953,133682.0
2023-09-07 10:00:00,631.76,635.56,628.86,632.79,99264.0,619.3384,623.0637,616.4954,620.3481,99264.0
2023-09-07 10:30:00,632.8,637.35,630.85,635.85,48376.0,620.3579,624.8185,618.4463,623.348,48376.0
2023-09-07 11:00:00,636.15,637.48,634.41,635.25,29180.0,623.6421,624.9459,621.9363,622.7598,29180.0
2023-09-07 11:30:00,635.4,636.55,631.91,633.47,29105.0,622.9068,624.0342,619.4854,621.0148,29105.0
2023-09-07 12:00:00,633.07,636.0,631.92,634.95,18904.0,620.6226,623.495,619.4953,622.4657,18904.0
2023-09-07 12:30:00,635.34,636.13,634.56,634.7,12571.0,622.848,623.6225,622.0833,622.2206,12571.0
2023-09-07 13:00:00,634.48,636.39,634.1,636.11,9554.0,622.0049,623.8774,621.6324,623.6029,9554.0
2023-09-07 13:30:00,636.42,636.52,634.86,635.75,13768.0,623.9068,624.0048,622.3774,623.2499,13768.0
2023-09-07 14:00:00,635.99,637.0,635.3,635.45,17043.0,623.4852,624.4754,622.8088,622.9558,17043.0
2023-09-07 14:30:00,635.23,638.05,635.03,638.01,17772.0,622.7402,625.5047,622.5441,625.4655,17772.0
2023-09-07 15:00:00,638.22,638.66,636.47,637.37,18186.0,625.6714,626.1027,623.9558,624.8381,18186.0
2023-09-07 15:30:00,637.37,639.67,636.95,637.79,75901.0,624.8381,627.0929,624.4264,625.2498,75901.0
2023-09-08 09:30:00,628.37,633.02,626.03,626.96,52622.0,616.0151,620.5736,613.7211,614.6328,52622.0
2023-09-08 10:00:00,628.31,631.57,627.68,629.74,27324.0,615.9562,619.1521,615.3386,617.3581,27324.0
2023-09-08 10:30:00,629.95,630.4,625.52,625.86,33670.0,617.564,618.0051,613.2211,613.5544,33670.0
2023-09-08 11:00:00,625.5,629.28,625.5,628.64,17080.0,613.2015,616.9072,613.2015,616.2797,17080.0
2023-09-08 11:30:00,628.37,628.68,626.3,626.84,27864.0,616.0151,616.319,613.9858,614.5151,27864.0
2023-09-08 12:00:00,627.09,629.11,626.39,628.11,17057.0,614.7602,616.7405,614.074,615.7602,17057.0
2023-09-08 12:30:00,628.01,629.17,627.1,628.88,25156.0,615.6621,616.7993,614.77,616.515,25156.0
2023-09-08 13:00:00,628.7,628.7,627.17,627.75,18954.0,616.3386,616.3386,614.8386,615.4072,18954.0
2023-09-08 13:30:00,628.0,628.28,627.28,627.73,7648.0,615.6523,615.9268,614.9465,615.3876,7648.0
2023-09-08 14:00:00,627.96,629.13,626.85,627.54,13167.0,615.6131,616.7601,614.5249,615.2014,13167.0
2023-09-08 14:30:00,627.68,627.69,626.22,626.31,13687.0,615.3386,615.3484,613.9073,613.9956,13687.0
2023-09-08 15:00:00,626.27,626.7,625.32,625.45,16500.0,613.9563,614.3779,613.025,613.1525,16500.0
2023-09-08 15:30:00,625.51,627.88,625.22,627.86,59374.0,613.2113,615.5347,612.927,615.5151,59374.0
2023-09-11 09:30:00,630.83,631.53,622.29,624.08,80062.0,618.4267,619.1129,610.0546,611.8094,80062.0
2023-09-11 10:00:00,624.03,624.89,619.63,621.7,50624.0,611.7604,612.6035,607.4469,609.4762,50624.0
2023-09-11 10:30:00,621.58,621.7,619.56,620.1,47983.0,609.3586,609.4762,607.3783,607.9077,47983.0
2023-09-11 11:00:00,620.21,622.09,619.0,621.3,27327.0,608.0155,609.8585,606.8293,609.0841,27327.0
2023-09-11 11:30:00,621.24,621.76,618.38,620.64,52728.0,609.0252,609.535,606.2215,608.437,52728.0
2023-09-11 12:00:00,620.22,621.83,620.22,621.83,19583.0,608.0253,609.6036,608.0253,609.6036,19583.0
2023-09-11 12:30:00,622.07,623.15,621.27,622.88,12334.0,609.8389,610.8977,609.0547,610.633,12334.0
2023-09-11 13:00:00,622.99,624.74,622.53,624.62,15657.0,610.7408,612.4564,610.2899,612.3388,15657.0
2023-09-11 13:30:00,624.77,626.75,624.77,626.75,12773.0,612.4858,614.4269,612.4858,614.4269,12773.0
2023-09-11 14:00:00,626.78,627.52,625.93,626.74,12226.0,614.4563,615.1818,613.623,614.4171,12226.0
2023-09-11 14:30:00,627.02,627.54,626.03,626.64,11084.0,614.6916,615.2014,613.7211,614.3191,11084.0
2023-09-11 15:00:00,626.47,626.62,625.0,626.47,17627.0,614.1524,614.2995,612.7113,614.1524,17627.0
2023-09-11 15:30:00,626.77,627.7,626.55,627.7,40075.0,614.4465,615.3582,614.2308,615.3582,40075.0
2023-09-12 09:30:00,611.0,621.25,610.2,621.25,132361.0,598.9866,609.035,598.2023,609.035,132361.0
2023-09-12 10:00:00,621.15,621.75,618.15,619.03,65477.0,608.937,609.5252,605.996,606.8587,65477.0
2023-09-12 10:30:00,618.56,620.24,617.91,617.91,26666.0,606.3979,608.0449,605.7607,605.7607,26666.0
2023-09-12 11:00:00,618.01,619.44,617.69,619.34,30703.0,605.8587,607.2606,605.545,607.1626,30703.0
2023-09-12 11:30:00,619.59,620.47,619.06,619.55,33547.0,607.4077,608.2704,606.8881,607.3685,33547.0
2023-09-12 12:00:00,619.81,621.49,619.81,621.01,11191.0,607.6234,609.2703,607.6234,608.7998,11191.0
2023-09-12 12:30:00,621.01,622.06,620.22,620.42,10580.0,608.7998,609.8291,608.0253,608.2214,10580.0
2023-09-12 13:00:00,620.44,622.73,620.22,622.38,12359.0,608.241,610.4859,608.0253,610.1428,12359.0
2023-09-12 13:30:00,622.63,622.99,620.63,621.0,16042.0,610.3879,610.7408,608.4272,608.79,16042.0
2023-09-12 14:00:00,621.09,621.09,619.44,620.35,19879.0,608.8782,608.8782,607.2606,608.1527,19879.0
2023-09-12 14:30:00,619.73,620.63,619.33,619.42,28436.0,607.5449,608.4272,607.1528,607.241,28436.0
2023-09-12 15:00:00,619.3,619.88,618.24,618.25,33376.0,607.1234,607.692,606.0842,606.094,33376.0
2023-09-12 15:30:00,618.36,619.64,617.82,618.8,79062.0,606.2019,607.4567,605.6725,606.6332,79062.0
2023-09-13 09:30:00,614.37,617.4,613.81,616.58,107251.0,602.2903,605.2607,601.7413,604.4569,107251.0
2023-09-13 10:00:00,616.5,616.5,613.86,615.43,54560.0,604.3784,604.3784,601.7903,603.3295,54560.0
2023-09-13 10:30:00,615.3,617.21,614.83,615.12,28689.0,603.202,605.0745,602.7413,603.0256,28689.0
2023-09-13 11:00:00,615.34,618.0,614.13,617.8,32052.0,603.2412,605.8489,602.055,605.6529,32052.0
2023-09-13 11:30:00,618.14,618.44,616.0,618.07,26472.0,605.9862,606.2803,603.8883,605.9176,26472.0
2023-09-13 12:00:00,618.09,618.44,616.32,617.96,8814.0,605.9372,606.2803,604.202,605.8097,8814.0
2023-09-13 12:30:00,618.64,619.07,617.85,618.8,13138.0,606.4764,606.8979,605.7019,606.6332,13138.0
2023-09-13 13:00:00,618.61,619.0,617.76,618.9,8519.0,606.447,606.8293,605.6137,606.7312,8519.0
2023-09-13 13:30:00,618.74,619.96,618.43,619.39,11684.0,606.5744,607.7704,606.2705,607.2116,11684.0
2023-09-13 14:00:00,618.91,619.42,618.3,618.42,31333.0,606.7411,607.241,606.143,606.2607,31333.0
2023-09-13 14:30:00,618.25,618.55,615.53,616.53,14237.0,606.094,606.3881,603.4275,604.4078,14237.0
2023-09-13 15:00:00,616.48,616.57,613.91,615.91,25292.0,604.3588,604.4471,601.8394,603.8,25292.0
2023-09-13 15:30:00,615.96,618.08,615.77,617.29,78536.0,603.8491,605.9274,603.6628,605.1529,78536.0
2023-09-14 09:30:00,620.81,623.71,616.66,618.64,101938.0,608.6037,611.4467,604.5353,606.4764,101938.0
2023-09-14 10:00:00,618.6,618.64,615.36,618.28,37545.0,606.4371,606.4764,603.2609,606.1234,37545.0
2023-09-14 10:30:00,618.27,623.79,617.96,623.65,46356.0,606.1136,611.5251,605.8097,611.3879,46356.0
2023-09-14 11:00:00,623.69,624.8,622.2,622.72,50709.0,611.4271,612.5152,609.9664,610.4761,50709.0
2023-09-14 11:30:00,622.82,622.98,619.42,620.75,41449.0,610.5742,610.731,607.241,608.5449,41449.0
2023-09-14 12:00:00,620.88,621.06,617.37,618.77,24510.0,608.6723,608.8488,605.2313,606.6038,24510.0
2023-09-14 12:30:00,618.7,621.74,618.31,621.25,31895.0,606.5352,609.5154,606.1528,609.035,31895.0
2023-09-14 13:00:00,621.42,622.44,621.01,622.25,25374.0,609.2017,610.2016,608.7998,610.0154,25374.0
2023-09-14 13:30:00,622.33,623.41,621.02,621.03,18156.0,610.0938,611.1526,608.8096,608.8194,18156.0
2023-09-14 14:00:00,620.94,621.16,619.57,620.53,14199.0,608.7311,608.9468,607.3881,608.3292,14199.0
2023-09-14 14:30:00,620.56,622.09,620.14,622.07,42637.0,608.3586,609.8585,607.9469,609.8389,42637.0
2023-09-14 15:00:00,622.09,624.27,621.97,622.55,52146.0,609.8585,611.9957,609.7409,610.3095,52146.0
2023-09-14 15:30:00,622.55,623.61,621.6,621.74,75767.0,610.3095,611.3486,609.3782,609.5154,75767.0
2023-09-15 09:30:00,602.45,605.23,600.51,601.29,236422.0,590.6047,593.33,588.7028,589.4675,236422.0
2023-09-15 10:00:00,601.75,602.99,599.58,599.83,85525.0,589.9185,591.1341,587.7911,588.0362,85525.0
2023-09-15 10:30:00,599.82,601.41,597.29,597.29,82623.0,588.0264,589.5851,585.5461,585.5461,82623.0
2023-09-15 11:00:00,597.48,599.22,596.29,598.76,45402.0,585.7324,587.4382,584.5658,586.9872,45402.0
2023-09-15 11:30:00,598.67,600.91,597.0,597.47,109821.0,586.899,589.095,585.2618,585.7226,109821.0
2023-09-15 12:00:00,597.84,600.0,597.27,599.78,35782.0,586.0853,588.2029,585.5265,587.9872,35782.0
2023-09-15 12:30:00,599.86,600.97,599.42,600.95,41890.0,588.0656,589.1538,587.6343,589.1342,41890.0
2023-09-15 13:00:00,600.79,600.92,597.72,597.78,29030.0,588.9773,589.1048,585.9677,586.0265,29030.0
2023-09-15 13:30:00,597.95,598.9,597.25,598.7,44124.0,586.1932,587.1245,585.5069,586.9284,44124.0
2023-09-15 14:00:00,598.8,598.9,596.5,597.75,62493.0,587.0265,587.1245,584.7717,585.9971,62493.0
2023-09-15 14:30:00,597.67,597.67,594.09,594.8,41268.0,585.9187,585.9187,582.4091,583.1051,41268.0
2023-09-15 15:00:00,594.57,597.58,594.02,597.22,24801.0,582.8796,585.8304,582.3404,585.4775,24801.0
2023-09-15 15:30:00,597.2,598.28,595.05,596.73,121127.0,585.4579,586.5167,583.3502,584.9972,121127.0
2023-09-18 09:30:00,587.91,598.36,587.85,597.26,89708.0,576.3506,586.5951,576.2918,585.5167,89708.0
2023-09-18 10:00:00,597.02,597.31,592.52,592.91,60854.0,585.2815,585.5657,580.8699,581.2523,60854.0
2023-09-18 10:30:00,592.7,593.88,591.33,592.93,42089.0,581.0464,582.2032,579.7033,581.2719,42089.0
2023-09-18 11:00:00,592.85,595.13,592.59,594.77,33224.0,581.1934,583.4286,580.9386,583.0757,33224.0
2023-09-18 11:30:00,594.81,597.29,594.8,596.55,55669.0,583.1149,585.5461,583.1051,584.8207,55669.0
2023-09-18 12:00:00,596.7,597.33,595.58,596.92,16922.0,584.9677,585.5854,583.8698,585.1834,16922.0
2023-09-18 12:30:00,597.17,597.81,596.72,597.36,15726.0,585.4285,586.0559,584.9873,585.6148,15726.0
2023-09-18 13:00:00,597.09,597.65,596.25,596.99,13183.0,585.3501,585.8991,584.5266,585.252,13183.0
2023-09-18 13:30:00,597.0,597.43,596.19,596.67,14933.0,585.2618,585.6834,584.4678,584.9383,14933.0
2023-09-18 14:00:00,596.62,597.02,595.83,595.97,9154.0,584.8893,585.2815,584.1148,584.2521,9154.0
2023-09-18 14:30:00,595.97,596.73,595.5,595.53,30021.0,584.2521,584.9972,583.7913,583.8207,30021.0
2023-09-18 15:00:00,595.65,596.42,595.28,596.24,20270.0,583.9384,584.6932,583.5757,584.5168,20270.0
2023-09-18 15:30:00,596.27,597.87,595.49,597.83,65087.0,584.5462,586.1147,583.7815,586.0755,65087.0
2023-09-19 09:30:00,596.04,598.15,592.92,593.0,52004.0,584.3207,586.3892,581.2621,581.3405,52004.0
2023-09-19 10:00:00,593.34,593.43,591.1,592.47,31405.0,581.6738,581.762,579.4778,580.8209,31405.0
2023-09-19 10:30:00,592.07,592.08,589.24,589.27,49230.0,580.4288,580.4386,577.6544,577.6838,49230.0
2023-09-19 11:00:00,589.19,590.7,589.19,590.38,34253.0,577.6054,579.0857,577.6054,578.772,34253.0
2023-09-19 11:30:00,590.43,591.49,590.09,591.37,27723.0,578.821,579.8602,578.4877,579.7425,27723.0
2023-09-19 12:00:00,591.33,591.69,589.99,590.64,18030.0,579.7033,580.0562,578.3897,579.0269,18030.0
2023-09-19 12:30:00,589.93,590.89,589.12,590.72,21781.0,578.3309,579.272,577.5368,579.1053,21781.0
2023-09-19 13:00:00,590.5,592.08,590.49,591.38,10244.0,578.8896,580.4386,578.8798,579.7523,10244.0
2023-09-19 13:30:00,591.27,594.0,591.27,593.59,15602.0,579.6445,582.3208,579.6445,581.9189,15602.0
2023-09-19 14:00:00,593.57,593.57,592.57,592.66,9756.0,581.8993,581.8993,580.9189,581.0072,9756.0
2023-09-19 14:30:00,592.96,595.18,592.54,592.54,21021.0,581.3013,583.4776,580.8895,580.8895,21021.0
2023-09-19 15:00:00,592.5,592.6,591.04,592.11,30840.0,580.8503,580.9484,579.419,580.468,30840.0
2023-09-19 15:30:00,592.12,594.32,591.69,593.71,79391.0,580.4778,582.6345,580.0562,582.0365,79391.0
2023-09-20 09:30:00,595.62,599.82,593.96,598.77,46721.0,583.909,588.0264,582.2816,586.997,46721.0
2023-09-20 10:00:00,598.5,598.96,595.65,596.42,22850.0,586.7324,587.1833,583.9384,584.6932,22850.0
2023-09-20 10:30:00,596.24,597.42,595.96,596.76,10846.0,584.5168,585.6736,584.2423,585.0266,10846.0
2023-09-20 11:00:00,596.99,597.68,595.85,596.44,21332.0,585.252,585.9285,584.1345,584.7129,21332.0
2023-09-20 11:30:00,596.68,598.13,596.27,598.05,19658.0,584.9481,586.3696,584.5462,586.2912,19658.0
2023-09-20 12:00:00,597.92,599.54,597.48,599.54,7638.0,586.1638,587.7519,585.7324,587.7519,7638.0
2023-09-20 12:30:00,599.53,599.6,598.57,599.43,18379.0,587.7421,587.8107,586.801,587.6441,18379.0
2023-09-20 13:00:00,599.15,599.32,597.73,597.87,24996.0,587.3696,587.5362,585.9775,586.1147,24996.0
2023-09-20 13:30:00,597.98,598.87,597.54,598.4,21753.0,586.2226,587.0951,585.7912,586.6343,21753.0
2023-09-20 14:00:00,597.96,599.13,595.4,598.02,38752.0,586.203,587.35,583.6933,586.2618,38752.0
2023-09-20 14:30:00,597.83,600.83,596.96,596.96,34585.0,586.0755,589.0165,585.2226,585.2226,34585.0
2023-09-20 15:00:00,596.52,598.11,593.69,594.69,38003.0,584.7913,586.35,582.0169,582.9973,38003.0
2023-09-20 15:30:00,594.74,594.86,589.75,589.8,120876.0,583.0463,583.1639,578.1544,578.2034,120876.0
2023-09-21 09:30:00,586.99,587.95,583.81,583.94,132399.0,575.4487,576.3898,572.3312,572.4586,132399.0
2023-09-21 10:00:00,584.31,588.65,583.57,588.65,58166.0,572.8214,577.076,572.0959,577.076,58166.0
2023-09-21 10:30:00,588.45,590.98,587.44,587.45,42387.0,576.88,579.3602,575.8898,575.8996,42387.0
2023-09-21 11:00:00,587.86,588.87,587.11,587.45,36534.0,576.3016,577.2917,575.5663,575.8996,36534.0
2023-09-21 11:30:00,587.37,589.17,587.16,588.37,18724.0,575.8212,577.5858,575.6153,576.8015,18724.0
2023-09-21 12:00:00,588.33,588.8,587.24,588.47,42991.0,576.7623,577.2231,575.6937,576.8996,42991.0
2023-09-21 12:30:00,588.12,589.07,587.39,587.75,20659.0,576.5564,577.4878,575.8408,576.1937,20659.0
2023-09-21 13:00:00,587.82,588.81,587.82,588.29,14653.0,576.2623,577.2329,576.2623,576.7231,14653.0
2023-09-21 13:30:00,588.37,589.02,587.78,588.05,25653.0,576.8015,577.4387,576.2231,576.4878,25653.0
2023-09-21 14:00:00,588.01,588.44,587.29,587.7,52888.0,576.4486,576.8702,575.7428,576.1447,52888.0
2023-09-21 14:30:00,587.5,588.13,586.38,586.55,16567.0,575.9486,576.5662,574.8507,575.0173,16567.0
2023-09-21 15:00:00,586.12,586.87,584.09,584.34,24597.0,574.5958,575.331,572.6057,572.8508,24597.0
2023-09-21 15:30:00,584.09,584.5,582.12,582.12,119679.0,572.6057,573.0076,570.6744,570.6744,119679.0
2023-09-22 09:30:00,593.88,594.74,590.79,592.75,51070.0,582.2032,583.0463,579.1739,581.0954,51070.0
2023-09-22 10:00:00,592.88,594.02,590.78,591.6,30874.0,581.2229,582.3404,579.1641,579.968,30874.0
2023-09-22 10:30:00,591.7,594.77,591.62,592.62,28804.0,580.0661,583.0757,579.9876,580.968,28804.0
2023-09-22 11:00:00,592.87,593.39,590.71,591.86,19187.0,581.213,581.7228,579.0955,580.2229,19187.0
2023-09-22 11:30:00,591.63,592.65,590.01,590.01,14959.0,579.9974,580.9974,578.4093,578.4093,14959.0
2023-09-22 12:00:00,589.46,590.71,589.18,590.0,12684.0,577.8701,579.0955,577.5956,578.3995,12684.0
2023-09-22 12:30:00,589.83,590.9,589.56,590.46,13869.0,578.2328,579.2818,577.9681,578.8504,13869.0
2023-09-22 13:00:00,590.33,590.69,588.65,588.88,9397.0,578.723,579.0759,577.076,577.3015,9397.0
2023-09-22 13:30:00,588.88,588.89,587.44,588.46,13862.0,577.3015,577.3113,575.8898,576.8898,13862.0
2023-09-22 14:00:00,587.98,588.0,586.04,586.49,22396.0,576.4192,576.4388,574.5173,574.9585,22396.0
2023-09-22 14:30:00,586.54,587.22,586.07,586.3,11767.0,575.0075,575.6741,574.5467,574.7722,11767.0
2023-09-22 15:00:00,586.3,590.73,586.07,589.35,19822.0,574.7722,579.1151,574.5467,577.7623,19822.0
2023-09-22 15:30:00,589.55,590.28,586.27,587.33,90402.0,577.9583,578.674,574.7428,575.782,90402.0
2023-09-25 09:30:00,583.63,586.9,580.53,585.97,36455.0,572.1547,575.3604,569.1157,574.4487,36455.0
2023-09-25 10:00:00,585.82,586.5,582.84,583.23,21136.0,574.3017,574.9683,571.3803,571.7626,21136.0
2023-09-25 10:30:00,582.93,584.35,581.59,581.94,19372.0,571.4685,572.8606,570.1548,570.498,19372.0
2023-09-25 11:00:00,582.2,586.8,582.17,586.08,24236.0,570.7528,575.2624,570.7234,574.5566,24236.0
2023-09-25 11:30:00,586.2,587.46,585.71,585.96,20505.0,574.6742,575.9094,574.1938,574.4389,20505.0
2023-09-25 12:00:00,586.17,587.84,584.86,587.83,16478.0,574.6448,576.2819,573.3605,576.2721,16478.0
2023-09-25 12:30:00,587.84,587.99,584.55,585.0,10011.0,576.2819,576.429,573.0566,573.4978,10011.0
2023-09-25 13:00:00,585.15,586.37,584.57,584.95,26584.0,573.6448,574.8409,573.0762,573.4488,26584.0
2023-09-25 13:30:00,584.9,585.05,583.6,584.63,9524.0,573.3998,573.5468,572.1253,573.1351,9524.0
2023-09-25 14:00:00,584.47,585.01,583.51,583.98,12012.0,572.9782,573.5076,572.0371,572.4978,12012.0
2023-09-25 14:30:00,584.0,585.12,582.88,583.15,12718.0,572.5174,573.6154,571.4195,571.6842,12718.0
2023-09-25 15:00:00,583.11,584.1,581.69,583.53,18934.0,571.6449,572.6155,570.2529,572.0567,18934.0
2023-09-25 15:30:00,583.41,586.24,583.12,586.16,53043.0,571.939,574.7134,571.6548,574.635,53043.0
2023-09-26 09:30:00,576.4,578.77,574.11,576.23,108144.0,565.0669,567.3903,562.8219,564.9002,108144.0
2023-09-26 10:00:00,576.43,577.44,572.1,576.02,120236.0,565.0963,566.0864,560.8514,564.6944,120236.0
2023-09-26 10:30:00,575.73,576.41,572.38,573.81,44756.0,564.4101,565.0767,561.1259,562.5278,44756.0
2023-09-26 11:00:00,574.13,574.36,572.1,572.1,63144.0,562.8415,563.067,560.8514,560.8514,63144.0
2023-09-26 11:30:00,572.35,574.54,571.55,572.23,53718.0,561.0965,563.2435,560.3122,560.9789,53718.0
2023-09-26 12:00:00,572.18,572.55,571.15,572.2,44169.0,560.9299,561.2926,559.9201,560.9495,44169.0
2023-09-26 12:30:00,572.19,572.44,570.93,571.16,27037.0,560.9397,561.1847,559.7044,559.9299,27037.0
2023-09-26 13:00:00,571.19,572.2,570.85,571.44,19583.0,559.9593,560.9495,559.626,560.2044,19583.0
2023-09-26 13:30:00,571.58,572.03,570.86,571.62,45456.0,560.3417,560.7828,559.6358,560.3809,45456.0
2023-09-26 14:00:00,571.5,571.51,569.34,569.6,32899.0,560.2632,560.273,558.1457,558.4006,32899.0
2023-09-26 14:30:00,569.59,570.19,568.87,569.72,43039.0,558.3908,558.979,557.6849,558.5182,43039.0
2023-09-26 15:00:00,569.73,569.76,567.92,568.23,41428.0,558.528,558.5574,556.7536,557.0575,41428.0
2023-09-26 15:30:00,568.35,573.59,568.35,572.98,150603.0,557.1752,562.3121,557.1752,561.7141,150603.0
2023-09-27 09:30:00,578.0,582.18,577.81,580.35,46917.0,566.6354,570.7332,566.4492,568.9392,46917.0
2023-09-27 10:00:00,580.27,580.57,576.25,578.53,37439.0,568.8608,569.1549,564.9198,567.155,37439.0
2023-09-27 10:30:00,578.57,579.36,573.53,573.77,33877.0,567.1942,567.9687,562.2533,562.4886,33877.0
2023-09-27 11:00:00,573.68,577.21,573.65,576.48,25063.0,562.4004,565.861,562.3709,565.1453,25063.0
2023-09-27 11:30:00,576.52,577.4,566.56,567.86,275069.0,565.1845,566.0472,555.4204,556.6948,275069.0
2023-09-27 12:00:00,567.81,568.2,564.28,566.71,61694.0,556.6458,557.0281,553.1852,555.5674,61694.0
2023-09-27 12:30:00,567.07,568.0,566.5,567.07,23528.0,555.9203,556.832,555.3615,555.9203,23528.0
2023-09-27 13:00:00,567.61,568.68,566.82,567.15,19232.0,556.4497,557.4987,555.6752,555.9988,19232.0
2023-09-27 13:30:00,566.88,567.94,565.3,567.75,15121.0,555.7341,556.7732,554.1851,556.587,15121.0
2023-09-27 14:00:00,567.54,569.22,567.06,569.14,13652.0,556.3811,558.0281,555.9105,557.9496,13652.0
2023-09-27 14:30:00,569.28,573.94,569.28,572.14,33179.0,558.0869,562.6552,558.0869,560.8906,33179.0
2023-09-27 15:00:00,572.14,576.67,572.13,574.05,26685.0,560.8906,565.3316,560.8808,562.7631,26685.0
2023-09-27 15:30:00,573.85,575.06,572.14,574.58,66637.0,562.567,563.7532,560.8906,563.2827,66637.0
2023-09-28 09:30:00,566.23,574.28,563.99,574.25,99738.0,555.0968,562.9886,552.9009,562.9592,99738.0
2023-09-28 10:00:00,574.34,576.21,573.26,574.33,52610.0,563.0474,564.8806,561.9886,563.0376,52610.0
2023-09-28 10:30:00,574.32,579.13,572.84,578.52,38163.0,563.0278,567.7432,561.5769,567.1452,38163.0
2023-09-28 11:00:00,578.36,581.37,577.96,581.14,22644.0,566.9883,569.9392,566.5962,569.7137,22644.0
2023-09-28 11:30:00,581.13,586.8,581.12,586.44,39864.0,569.7039,575.2624,569.6941,574.9095,39864.0
2023-09-28 12:00:00,586.91,588.3,585.05,588.3,23847.0,575.3702,576.7329,573.5468,576.7329,23847.0
2023-09-28 12:30:00,588.11,588.12,583.87,584.69,26882.0,576.5466,576.5564,572.39,573.1939,26882.0
2023-09-28 13:00:00,584.74,585.15,582.77,582.89,24454.0,573.2429,573.6448,571.3116,571.4293,24454.0
2023-09-28 13:30:00,583.12,583.31,580.82,582.28,23517.0,571.6548,571.841,569.4,570.8313,23517.0
2023-09-28 14:00:00,582.1,583.96,581.01,582.62,13846.0,570.6548,572.4782,569.5862,571.1646,13846.0
2023-09-28 14:30:00,582.26,582.58,578.36,579.68,49203.0,570.8117,571.1254,566.9883,568.2824,49203.0
2023-09-28 15:00:00,579.52,583.76,579.18,583.31,18328.0,568.1255,572.2822,567.7922,571.841,18328.0
2023-09-28 15:30:00,583.63,583.65,580.14,580.44,49310.0,572.1547,572.1743,568.7333,569.0274,49310.0
2023-09-29 09:30:00,600.66,600.86,595.93,598.06,77433.0,588.8499,589.0459,584.2129,586.301,77433.0
2023-09-29 10:00:00,598.43,598.64,592.07,592.76,56414.0,586.6637,586.8696,580.4288,581.1052,56414.0
2023-09-29 10:30:00,593.05,596.96,593.05,593.99,42623.0,581.3895,585.2226,581.3895,582.311,42623.0
2023-09-29 11:00:00,594.23,594.67,591.89,591.89,31780.0,582.5463,582.9777,580.2523,580.2523,31780.0
2023-09-29 11:30:00,591.62,592.14,589.0,590.58,47946.0,579.9876,580.4974,577.4191,578.9681,47946.0
2023-09-29 12:00:00,590.48,591.23,589.03,590.33,17467.0,578.87,579.6053,577.4485,578.723,17467.0
2023-09-29 12:30:00,590.1,590.99,588.28,588.91,9943.0,578.4975,579.37,576.7133,577.3309,9943.0
2023-09-29 13:00:00,588.55,588.96,586.76,588.85,13926.0,576.978,577.3799,575.2232,577.2721,13926.0
2023-09-29 13:30:00,588.85,589.72,587.24,587.24,19290.0,577.2721,578.125,575.6937,575.6937,19290.0
2023-09-29 14:00:00,587.29,589.0,586.95,587.74,21859.0,575.7428,577.4191,575.4094,576.1839,21859.0
2023-09-29 14:30:00,588.09,591.57,587.62,591.26,17698.0,576.527,579.9386,576.0663,579.6347,17698.0
2023-09-29 15:00:00,591.69,591.88,589.58,590.27,26782.0,580.0562,580.2425,577.9877,578.6642,26782.0
2023-09-29 15:30:00,589.94,591.73,588.0,588.66,77289.0,578.3407,580.0955,576.4388,577.0858,77289.0
2023-10-02 09:30:00,583.47,587.62,582.7,583.17,42597.0,571.9979,576.0663,571.243,571.7038,42597.0
2023-10-02 10:00:00,582.74,586.8,580.61,580.61,41333.0,571.2822,575.2624,569.1941,569.1941,41333.0
2023-10-02 10:30:00,580.72,581.77,579.54,580.11,28243.0,569.3019,570.3313,568.1451,568.7039,28243.0
2023-10-02 11:00:00,580.37,585.65,580.25,585.46,27229.0,568.9588,574.135,568.8412,573.9487,27229.0
2023-10-02 11:30:00,585.78,585.98,580.7,581.2,24246.0,574.2625,574.4585,569.2823,569.7725,24246.0
2023-10-02 12:00:00,581.13,581.75,579.5,580.08,13335.0,569.7039,570.3117,568.1059,568.6745,13335.0
2023-10-02 12:30:00,579.82,581.23,579.47,580.01,14435.0,568.4196,569.8019,568.0765,568.6059,14435.0
2023-10-02 13:00:00,580.05,580.95,578.99,580.57,14975.0,568.6451,569.5274,567.606,569.1549,14975.0
2023-10-02 13:30:00,580.78,581.68,580.18,580.34,11182.0,569.3608,570.2431,568.7726,568.9294,11182.0
2023-10-02 14:00:00,580.38,581.21,577.24,577.37,35646.0,568.9686,569.7823,565.8904,566.0178,35646.0
2023-10-02 14:30:00,577.38,578.01,576.35,577.56,28231.0,566.0276,566.6452,565.0179,566.2041,28231.0
2023-10-02 15:00:00,577.97,579.89,576.73,579.57,11229.0,566.606,568.4883,565.3904,568.1746,11229.0
2023-10-02 15:30:00,579.6,582.41,579.04,582.41,59049.0,568.204,570.9587,567.655,570.9587,59049.0
2023-10-03 09:30:00,575.12,579.69,574.95,577.54,37533.0,563.812,568.2922,563.6454,566.1845,37533.0
2023-10-03 10:00:00,576.67,576.67,571.28,572.77,57745.0,565.3316,565.3316,560.0475,561.5083,57745.0
2023-10-03 10:30:00,572.75,575.02,571.16,571.76,32331.0,561.4886,563.714,559.9299,560.5181,32331.0
2023-10-03 11:00:00,571.69,572.73,570.87,571.98,60653.0,560.4495,561.469,559.6456,560.7338,60653.0
2023-10-03 11:30:00,572.0,573.09,571.1,572.17,78747.0,560.7534,561.822,559.8711,560.92,78747.0
2023-10-03 12:00:00,571.98,574.22,571.97,573.65,13224.0,560.7338,562.9297,560.724,562.3709,13224.0
2023-10-03 12:30:00,573.95,573.99,572.97,573.46,12186.0,562.6651,562.7043,561.7043,562.1847,12186.0
2023-10-03 13:00:00,573.77,574.38,571.36,571.48,10955.0,562.4886,563.0866,560.126,560.2436,10955.0
2023-10-03 13:30:00,571.82,571.82,569.69,570.1,17064.0,560.5769,560.5769,558.4888,558.8907,17064.0
2023-10-03 14:00:00,570.3,570.3,568.42,568.88,18923.0,559.0868,559.0868,557.2438,557.6947,18923.0
2023-10-03 14:30:00,568.93,570.51,568.82,568.99,26172.0,557.7438,559.2927,557.6359,557.8026,26172.0
2023-10-03 15:00:00,568.94,570.18,567.57,568.39,23879.0,557.7536,558.9692,556.4105,557.2144,23879.0
2023-10-03 15:30:00,568.46,571.07,567.88,571.02,100122.0,557.283,559.8417,556.7144,559.7927,100122.0
2023-10-04 09:30:00,584.17,587.68,582.3,585.86,84892.0,572.6841,576.1251,570.8509,574.3409,84892.0
2023-10-04 10:00:00,585.54,586.15,580.45,580.5,40755.0,574.0272,574.6252,569.0372,569.0863,40755.0
2023-10-04 10:30:00,580.99,585.98,580.82,581.07,16191.0,569.5666,574.4585,569.4,569.6451,16191.0
2023-10-04 11:00:00,580.96,586.69,580.52,586.04,46062.0,569.5372,575.1546,569.1059,574.5173,46062.0
2023-10-04 11:30:00,586.14,589.19,585.57,589.14,55553.0,574.6154,577.6054,574.0566,577.5564,55553.0
2023-10-04 12:00:00,589.0,590.51,586.94,590.09,61816.0,577.4191,578.8995,575.3996,578.4877,61816.0
2023-10-04 12:30:00,590.48,591.0,589.06,589.62,29256.0,578.87,579.3798,577.478,578.0269,29256.0
2023-10-04 13:00:00,589.65,590.01,588.11,588.11,17701.0,578.0564,578.4093,576.5466,576.5466,17701.0
2023-10-04 13:30:00,588.32,589.0,586.74,587.05,32440.0,576.7525,577.4191,575.2036,575.5075,32440.0
2023-10-04 14:00:00,586.75,586.99,585.05,586.32,15975.0,575.2134,575.4487,573.5468,574.7918,15975.0
2023-10-04 14:30:00,586.6,588.2,585.76,587.85,25791.0,575.0663,576.6349,574.2428,576.2918,25791.0
2023-10-04 15:00:00,588.06,591.03,588.02,590.49,36186.0,576.4976,579.4092,576.4584,578.8798,36186.0
2023-10-04 15:30:00,590.58,591.84,589.03,590.86,118410.0,578.9681,580.2033,577.4485,579.2426,118410.0
2023-10-05 09:30:00,583.95,586.6,580.81,583.06,41144.0,572.4684,575.0663,569.3902,571.5959,41144.0
2023-10-05 10:00:00,582.76,582.76,578.92,580.45,38538.0,571.3018,571.3018,567.5373,569.0372,38538.0
2023-10-05 10:30:00,580.37,581.27,576.8,577.16,38795.0,568.9588,569.8411,565.459,565.8119,38795.0
2023-10-05 11:00:00,577.2,577.54,575.4,577.32,37707.0,565.8512,566.1845,564.0865,565.9688,37707.0
2023-10-05 11:30:00,577.46,580.88,576.52,579.18,38336.0,566.106,569.4588,565.1845,567.7922,38336.0
2023-10-05 12:00:00,579.35,583.0,579.35,582.5,20452.0,567.9589,571.5371,567.9589,571.0469,20452.0
2023-10-05 12:30:00,582.98,583.26,580.8,581.69,12330.0,571.5175,571.792,569.3804,570.2529,12330.0
2023-10-05 13:00:00,581.65,581.91,580.08,581.71,9639.0,570.2137,570.4685,568.6745,570.2725,9639.0
2023-10-05 13:30:00,581.51,583.67,580.8,582.76,11787.0,570.0764,572.1939,569.3804,571.3018,11787.0
2023-10-05 14:00:00,582.83,583.59,582.04,582.3,10785.0,571.3705,572.1155,570.596,570.8509,10785.0
2023-10-05 14:30:00,582.24,584.0,582.24,583.44,11757.0,570.7921,572.5174,570.7921,571.9685,11757.0
2023-10-05 15:00:00,583.59,583.72,581.57,582.37,11393.0,572.1155,572.243,570.1352,570.9195,11393.0
2023-10-05 15:30:00,582.45,582.86,581.23,581.58,50492.0,570.9979,571.3999,569.8019,570.145,50492.0
2023-10-06 09:30:00,583.2,584.53,577.91,579.43,41620.0,571.7332,573.037,566.5472,568.0373,41620.0
2023-10-06 10:00:00,579.72,585.14,577.6,585.13,25434.0,568.3216,573.635,566.2433,573.6252,25434.0
2023-10-06 10:30:00,585.35,588.75,585.35,587.38,25211.0,573.8409,577.1741,573.8409,575.831,25211.0
2023-10-06 11:00:00,587.4,592.52,587.4,591.8,41690.0,575.8506,580.8699,575.8506,580.1641,41690.0
2023-10-06 11:30:00,591.83,597.44,591.65,597.13,51965.0,580.1935,585.6932,580.017,585.3893,51965.0
2023-10-06 12:00:00,597.44,597.88,595.17,596.38,41770.0,585.6932,586.1245,583.4678,584.654,41770.0
2023-10-06 12:30:00,596.75,597.24,595.14,595.33,23745.0,585.0168,585.4971,583.4384,583.6247,23745.0
2023-10-06 13:00:00,595.36,597.87,594.94,596.64,27177.0,583.6541,586.1147,583.2423,584.9089,27177.0
2023-10-06 13:30:00,596.87,598.39,596.46,598.36,16916.0,585.1344,586.6245,584.7325,586.5951,16916.0
2023-10-06 14:00:00,598.28,598.72,597.49,598.39,10379.0,586.5167,586.948,585.7422,586.6245,10379.0
2023-10-06 14:30:00,598.5,600.0,598.27,598.63,31551.0,586.7324,588.2029,586.5069,586.8598,31551.0
2023-10-06 15:00:00,598.61,600.49,598.34,599.49,35034.0,586.8402,588.6832,586.5755,587.7029,35034.0
2023-10-06 15:30:00,599.5,599.8,596.75,597.9,102394.0,587.7127,588.0068,585.0168,586.1441,102394.0
2023-10-09 09:30:00,587.65,589.31,582.41,586.81,66606.0,576.0957,577.723,570.9587,575.2722,66606.0
2023-10-09 10:00:00,587.1,587.49,584.02,586.06,23989.0,575.5565,575.9388,572.5371,574.5369,23989.0
2023-10-09 10:30:00,586.18,586.37,583.43,584.0,27163.0,574.6546,574.8409,571.9587,572.5174,27163.0
2023-10-09 11:00:00,583.64,585.51,582.69,584.91,18809.0,572.1645,573.9978,571.2332,573.4096,18809.0
2023-10-09 11:30:00,585.37,586.02,584.78,584.92,13280.0,573.8605,574.4977,573.2821,573.4194,13280.0
2023-10-09 12:00:00,585.2,586.94,585.13,586.85,6424.0,573.6939,575.3996,573.6252,575.3114,6424.0
2023-10-09 12:30:00,586.9,587.14,585.33,585.5,5959.0,575.3604,575.5957,573.8213,573.988,5959.0
2023-10-09 13:00:00,586.11,589.0,586.0,588.79,9193.0,574.586,577.4191,574.4781,577.2133,9193.0
2023-10-09 13:30:00,589.05,591.71,589.05,590.83,21351.0,577.4682,580.0759,577.4682,579.2132,21351.0
2023-10-09 14:00:00,591.09,591.3,589.86,590.04,9771.0,579.468,579.6739,578.2622,578.4387,9771.0
2023-10-09 14:30:00,590.14,590.77,589.25,590.1,20711.0,578.5367,579.1543,577.6642,578.4975,20711.0
2023-10-09 15:00:00,589.92,590.78,589.55,590.75,22189.0,578.3211,579.1641,577.9583,579.1347,22189.0
2023-10-09 15:30:00,590.48,591.61,590.03,591.37,36975.0,578.87,579.9778,578.4289,579.7425,36975.0
2023-10-10 09:30:00,600.18,601.0,598.35,600.67,57890.0,588.3793,589.1832,586.5853,588.8597,57890.0
2023-10-10 10:00:00,600.67,603.24,599.9,602.4,34230.0,588.8597,591.3792,588.1048,590.5557,34230.0
2023-10-10 10:30:00,602.43,604.54,601.91,604.0,48998.0,590.5851,592.6536,590.0753,592.1242,48998.0
2023-10-10 11:00:00,603.99,606.46,603.82,605.75,43253.0,592.1144,594.5358,591.9478,593.8398,43253.0
2023-10-10 11:30:00,605.9,606.8,605.59,605.61,52209.0,593.9869,594.8692,593.6829,593.7026,52209.0
2023-10-10 12:00:00,605.62,605.62,603.42,603.77,41290.0,593.7124,593.7124,591.5556,591.8987,41290.0
2023-10-10 12:30:00,603.74,605.02,603.11,604.5,18901.0,591.8693,593.1242,591.2517,592.6144,18901.0
2023-10-10 13:00:00,604.41,604.5,599.06,599.48,20631.0,592.5261,592.6144,587.2813,587.6931,20631.0
2023-10-10 13:30:00,599.72,601.04,599.21,600.37,31420.0,587.9284,589.2224,587.4284,588.5656,31420.0
2023-10-10 14:00:00,600.17,601.56,599.58,600.22,30572.0,588.3695,589.7322,587.7911,588.4185,30572.0
2023-10-10 14:30:00,600.19,602.0,600.0,600.36,40949.0,588.3891,590.1635,588.2029,588.5558,40949.0
2023-10-10 15:00:00,600.48,602.06,600.46,601.72,22377.0,588.6734,590.2224,588.6538,589.889,22377.0
2023-10-10 15:30:00,601.6,602.71,601.6,602.26,62708.0,589.7714,590.8596,589.7714,590.4184,62708.0
2023-10-11 09:30:00,601.35,605.51,601.35,602.94,72158.0,589.5263,593.6045,589.5263,591.0851,72158.0
2023-10-11 10:00:00,603.76,603.76,601.52,602.42,50584.0,591.8889,591.8889,589.693,590.5753,50584.0
2023-10-11 10:30:00,602.38,604.41,601.04,604.4,65332.0,590.5361,592.5261,589.2224,592.5163,65332.0
2023-10-11 11:00:00,604.65,605.88,602.17,602.93,63582.0,592.7614,593.9672,590.3302,591.0752,63582.0
2023-10-11 11:30:00,602.98,603.06,600.74,602.29,33303.0,591.1243,591.2027,588.9283,590.4478,33303.0
2023-10-11 12:00:00,602.22,602.3,599.51,600.52,26105.0,590.3792,590.4576,587.7225,588.7126,26105.0
2023-10-11 12:30:00,600.31,600.65,599.46,600.49,20565.0,588.5068,588.8401,587.6735,588.6832,20565.0
2023-10-11 13:00:00,600.53,600.94,598.57,599.84,14209.0,588.7224,589.1244,586.801,588.046,14209.0
2023-10-11 13:30:00,599.8,600.16,598.0,600.16,9278.0,588.0068,588.3597,586.2422,588.3597,9278.0
2023-10-11 14:00:00,600.46,601.96,599.28,600.61,9146.0,588.6538,590.1243,587.497,588.8009,9146.0
2023-10-11 14:30:00,600.38,602.1,600.38,601.85,11438.0,588.5754,590.2616,588.5754,590.0165,11438.0
2023-10-11 15:00:00,601.94,603.17,601.67,603.17,13501.0,590.1047,591.3105,589.84,591.3105,13501.0
2023-10-11 15:30:00,602.87,606.19,602.58,606.19,60535.0,591.0164,594.2712,590.7321,594.2712,60535.0
2023-10-12 09:30:00,609.64,616.76,609.64,616.49,126991.0,597.6533,604.6333,597.6533,604.3686,126991.0
2023-10-12 10:00:00,616.62,624.19,616.39,620.85,136351.0,604.4961,611.9172,604.2706,608.6429,136351.0
2023-10-12 10:30:00,621.65,624.15,621.06,622.42,70208.0,609.4272,611.878,608.8488,610.182,70208.0
2023-10-12 11:00:00,621.45,623.79,619.73,620.87,32658.0,609.2311,611.5251,607.5449,608.6625,32658.0
2023-10-12 11:30:00,621.07,622.51,620.49,622.51,39298.0,608.8586,610.2703,608.29,610.2703,39298.0
2023-10-12 12:00:00,622.8,623.68,621.25,623.24,27437.0,610.5546,611.4173,609.035,610.9859,27437.0
2023-10-12 12:30:00,623.18,623.53,622.19,622.77,13933.0,610.9271,611.2702,609.9566,610.5252,13933.0
2023-10-12 13:00:00,622.76,623.04,615.3,615.99,27526.0,610.5154,610.7898,603.202,603.8785,27526.0
2023-10-12 13:30:00,615.7,616.75,614.46,614.7,21895.0,603.5942,604.6235,602.3785,602.6138,21895.0
2023-10-12 14:00:00,614.61,615.15,611.33,614.12,23766.0,602.5256,603.055,599.3101,602.0452,23766.0
2023-10-12 14:30:00,614.38,616.66,614.27,615.61,24870.0,602.3001,604.5353,602.1923,603.5059,24870.0
2023-10-12 15:00:00,615.44,616.59,614.96,616.24,32678.0,603.3393,604.4667,602.8687,604.1235,32678.0
2023-10-12 15:30:00,616.36,617.48,615.87,616.56,85068.0,604.2412,605.3392,603.7608,604.4373,85068.0
2023-10-13 09:30:00,611.94,612.2,606.6,610.49,63489.0,599.9081,600.163,594.6731,598.4866,63489.0
2023-10-13 10:00:00,609.01,609.58,604.35,605.03,37163.0,597.0357,597.5945,592.4673,593.134,37163.0
2023-10-13 10:30:00,605.17,606.81,602.52,602.88,18751.0,593.2712,594.879,590.6733,591.0262,18751.0
2023-10-13 11:00:00,602.82,603.2,600.5,602.0,25637.0,590.9674,591.3399,588.693,590.1635,25637.0
2023-10-13 11:30:00,602.04,603.5,599.0,600.3,42926.0,590.2027,591.634,587.2225,588.497,42926.0
2023-10-13 12:00:00,600.08,603.16,599.84,603.16,18300.0,588.2813,591.3007,588.046,591.3007,18300.0
2023-10-13 12:30:00,602.75,603.66,601.23,602.11,9005.0,590.8988,591.7909,589.4087,590.2714,9005.0
2023-10-13 13:00:00,602.12,602.12,597.93,597.97,10829.0,590.2812,590.2812,586.1736,586.2128,10829.0
2023-10-13 13:30:00,597.51,600.27,597.34,599.76,19400.0,585.7618,588.4676,585.5952,587.9676,19400.0
2023-10-13 14:00:00,599.33,601.49,597.62,598.66,18588.0,587.546,589.6636,585.8697,586.8892,18588.0
2023-10-13 14:30:00,599.04,601.04,598.86,600.54,17265.0,587.2617,589.2224,587.0853,588.7322,17265.0
2023-10-13 15:00:00,600.64,601.45,598.39,599.75,13590.0,588.8303,589.6243,586.6245,587.9578,13590.0
2023-10-13 15:30:00,599.77,600.74,598.86,599.76,96349.0,587.9774,588.9283,587.0853,587.9676,96349.0
2023-10-16 09:30:00,600.73,606.05,598.0,600.22,86460.0,588.9185,594.1339,586.2422,588.4185,86460.0
2023-10-16 10:00:00,600.97,601.78,599.43,600.75,61574.0,589.1538,589.9479,587.6441,588.9381,61574.0
2023-10-16 10:30:00,600.94,603.03,600.5,601.39,36537.0,589.1244,591.1733,588.693,589.5655,36537.0
2023-10-16 11:00:00,601.77,602.63,599.27,599.94,26815.0,589.9381,590.7811,587.4872,588.144,26815.0
2023-10-16 11:30:00,600.17,600.68,599.0,599.35,46047.0,588.3695,588.8695,587.2225,587.5656,46047.0
2023-10-16 12:00:00,599.35,600.22,598.69,599.61,11846.0,587.5656,588.4185,586.9186,587.8205,11846.0
2023-10-16 12:30:00,599.32,600.3,599.19,600.0,7396.0,587.5362,588.497,587.4088,588.2029,7396.0
2023-10-16 13:00:00,600.7,602.32,598.32,599.65,17753.0,588.8891,590.4772,586.5559,587.8597,17753.0
2023-10-16 13:30:00,599.62,601.93,599.6,601.62,10319.0,587.8303,590.0949,587.8107,589.791,10319.0
2023-10-16 14:00:00,601.6,602.53,600.76,601.87,8088.0,589.7714,590.6831,588.9479,590.0361,8088.0
2023-10-16 14:30:00,601.62,602.18,601.0,601.65,15070.0,589.791,590.34,589.1832,589.8204,15070.0
2023-10-16 15:00:00,601.51,604.26,600.87,603.99,21113.0,589.6832,592.3791,589.0558,592.1144,21113.0
2023-10-16 15:30:00,603.95,604.86,603.23,603.92,77670.0,592.0752,592.9673,591.3694,592.0458,77670.0
2023-10-17 09:30:00,590.36,592.29,586.94,588.44,101721.0,578.7524,580.6445,575.3996,576.8702,101721.0
2023-10-17 10:00:00,588.02,602.87,587.93,600.63,100635.0,576.4584,591.0164,576.3702,588.8205,100635.0
2023-10-17 10:30:00,600.63,607.17,600.39,605.5,86522.0,588.8205,595.2319,588.5852,593.5947,86522.0
2023-10-17 11:00:00,605.66,607.12,604.44,606.01,69710.0,593.7516,595.1829,592.5556,594.0947,69710.0
2023-10-17 11:30:00,606.18,608.22,605.42,608.22,49402.0,594.2613,596.2612,593.5163,596.2612,49402.0
2023-10-17 12:00:00,608.17,610.35,607.54,610.19,23932.0,596.2122,598.3494,595.5946,598.1925,23932.0
2023-10-17 12:30:00,610.19,610.19,607.07,607.85,30884.0,598.1925,598.1925,595.1338,595.8985,30884.0
2023-10-17 13:00:00,608.21,608.57,607.09,608.14,24575.0,596.2514,596.6044,595.1535,596.1828,24575.0
2023-10-17 13:30:00,608.15,608.93,605.41,605.96,33752.0,596.1926,596.9573,593.5065,594.0457,33752.0
2023-10-17 14:00:00,605.43,607.19,604.68,606.17,21934.0,593.5261,595.2515,592.7908,594.2515,21934.0
2023-10-17 14:30:00,606.25,607.7,605.59,605.95,24597.0,594.33,595.7515,593.6829,594.0359,24597.0
2023-10-17 15:00:00,605.98,607.08,605.02,606.3,27233.0,594.0653,595.1437,593.1242,594.379,27233.0
2023-10-17 15:30:00,606.63,609.01,605.77,609.01,107748.0,594.7025,597.0357,593.8594,597.0357,107748.0
2023-10-18 09:30:00,581.81,591.79,573.86,580.57,426222.0,570.3705,580.1543,562.5768,569.1549,426222.0
2023-10-18 10:00:00,579.99,587.89,577.84,583.44,131331.0,568.5863,576.331,566.4786,571.9685,131331.0
2023-10-18 10:30:00,582.45,582.96,579.01,582.52,58802.0,570.9979,571.4979,567.6256,571.0665,58802.0
2023-10-18 11:00:00,582.29,587.0,582.2,584.2,62908.0,570.8411,575.4585,570.7528,572.7135,62908.0
2023-10-18 11:30:00,584.64,585.9,580.86,580.86,78355.0,573.1449,574.3801,569.4392,569.4392,78355.0
2023-10-18 12:00:00,581.26,583.88,580.54,582.0,43160.0,569.8313,572.3998,569.1255,570.5568,43160.0
2023-10-18 12:30:00,581.75,581.97,579.17,580.58,29896.0,570.3117,570.5274,567.7824,569.1647,29896.0
2023-10-18 13:00:00,580.74,585.36,580.4,584.36,34971.0,569.3215,573.8507,568.9882,572.8704,34971.0
2023-10-18 13:30:00,585.22,585.22,581.0,583.36,42360.0,573.7135,573.7135,569.5764,571.89,42360.0
2023-10-18 14:00:00,583.52,584.07,580.17,580.77,24961.0,572.0469,572.5861,568.7628,569.351,24961.0
2023-10-18 14:30:00,580.9,581.53,578.22,579.04,46227.0,569.4784,570.096,566.8511,567.655,46227.0
2023-10-18 15:00:00,579.04,579.63,577.3,579.23,63147.0,567.655,568.2334,565.9492,567.8412,63147.0
2023-10-18 15:30:00,579.4,584.46,579.34,583.56,179003.0,568.0079,572.9684,567.9491,572.0861,179003.0
2023-10-19 09:30:00,600.2,604.54,594.11,598.02,110235.0,588.3989,592.6536,582.4287,586.2618,110235.0
2023-10-19 10:00:00,597.79,602.44,595.7,595.7,50006.0,586.0363,590.5949,583.9874,583.9874,50006.0
2023-10-19 10:30:00,595.58,598.4,595.17,595.37,29675.0,583.8698,586.6343,583.4678,583.6639,29675.0
2023-10-19 11:00:00,595.4,597.71,594.81,595.8,36716.0,583.6933,585.9579,583.1149,584.0854,36716.0
2023-10-19 11:30:00,596.57,597.49,594.77,594.83,50835.0,584.8403,585.7422,583.0757,583.1345,50835.0
2023-10-19 12:00:00,595.03,599.03,593.2,593.55,41680.0,583.3306,587.2519,581.5366,581.8797,41680.0
2023-10-19 12:30:00,594.05,595.77,588.11,594.34,36277.0,582.3698,584.056,576.5466,582.6541,36277.0
2023-10-19 13:00:00,595.39,596.06,593.4,594.0,28776.0,583.6835,584.3403,581.7326,582.3208,28776.0
2023-10-19 13:30:00,594.43,594.74,590.93,591.85,15105.0,582.7424,583.0463,579.3112,580.2131,15105.0
2023-10-19 14:00:00,591.75,593.22,591.0,591.78,15559.0,580.1151,581.5562,579.3798,580.1445,15559.0
2023-10-19 14:30:00,591.77,591.78,587.23,587.41,26794.0,580.1347,580.1445,575.6839,575.8604,26794.0
2023-10-19 15:00:00,587.38,589.6,586.42,587.7,34762.0,575.831,578.0073,574.8899,576.1447,34762.0
2023-10-19 15:30:00,588.31,589.01,584.86,587.61,101449.0,576.7427,577.4289,573.3605,576.0565,101449.0
2023-10-20 09:30:00,589.03,592.29,586.63,588.65,71148.0,577.4485,580.6445,575.0957,577.076,71148.0
2023-10-20 10:00:00,588.0,590.12,584.62,584.78,34759.0,576.4388,578.5171,573.1253,573.2821,34759.0
2023-10-20 10:30:00,584.84,585.23,578.65,578.73,28662.0,573.3409,573.7233,567.2726,567.3511,28662.0
2023-10-20 11:00:00,578.3,581.42,578.3,579.98,32442.0,566.9295,569.9882,566.9295,568.5765,32442.0
2023-10-20 11:30:00,579.61,581.48,578.67,581.21,30825.0,568.2138,570.047,567.2922,569.7823,30825.0
2023-10-20 12:00:00,581.5,582.05,580.19,580.55,15286.0,570.0666,570.6058,568.7824,569.1353,15286.0
2023-10-20 12:30:00,580.69,585.34,580.46,585.0,29451.0,569.2725,573.8311,569.0471,573.4978,29451.0
2023-10-20 13:00:00,585.22,586.18,582.98,583.74,37021.0,573.7135,574.6546,571.5175,572.2626,37021.0
2023-10-20 13:30:00,583.95,584.46,582.26,583.42,29010.0,572.4684,572.9684,570.8117,571.9489,29010.0
2023-10-20 14:00:00,583.32,583.55,580.8,581.53,25354.0,571.8508,572.0763,569.3804,570.096,25354.0
2023-10-20 14:30:00,581.17,582.9,580.7,581.69,18071.0,569.7431,571.4391,569.2823,570.2529,18071.0
2023-10-20 15:00:00,581.82,582.62,580.86,581.92,19931.0,570.3803,571.1646,569.4392,570.4783,19931.0
2023-10-20 15:30:00,581.98,582.24,580.0,580.1,88842.0,570.5372,570.7921,568.5961,568.6941,88842.0
2023-10-23 09:30:00,577.61,583.47,573.86,583.1,77419.0,566.2531,571.9979,562.5768,571.6351,77419.0
2023-10-23 10:00:00,582.58,585.73,581.36,585.09,35647.0,571.1254,574.2134,569.9294,573.586,35647.0
2023-10-23 10:30:00,585.15,585.34,581.68,585.2,33271.0,573.6448,573.8311,570.2431,573.6939,33271.0
2023-10-23 11:00:00,585.39,589.67,584.8,588.81,37706.0,573.8801,578.076,573.3017,577.2329,37706.0
2023-10-23 11:30:00,588.91,589.41,587.71,588.92,31835.0,577.3309,577.8211,576.1545,577.3407,31835.0
2023-10-23 12:00:00,588.67,590.52,587.59,590.52,15167.0,577.0956,578.9093,576.0369,578.9093,15167.0
2023-10-23 12:30:00,590.77,593.47,589.39,593.47,22083.0,579.1543,581.8013,577.8015,581.8013,22083.0
2023-10-23 13:00:00,593.5,593.51,589.68,590.34,11275.0,581.8307,581.8405,578.0858,578.7328,11275.0
2023-10-23 13:30:00,590.54,592.59,589.35,589.65,20046.0,578.9289,580.9386,577.7623,578.0564,20046.0
2023-10-23 14:00:00,589.41,591.97,588.74,589.98,22305.0,577.8211,580.3307,577.1643,578.3799,22305.0
2023-10-23 14:30:00,590.04,591.32,588.38,589.49,23955.0,578.4387,579.6935,576.8113,577.8995,23955.0
2023-10-23 15:00:00,589.26,591.54,587.66,587.92,32772.0,577.674,579.9092,576.1055,576.3604,32772.0
2023-10-23 15:30:00,587.76,588.1,586.54,587.79,78337.0,576.2035,576.5368,575.0075,576.2329,78337.0
2023-10-24 09:30:00,590.77,595.98,589.62,595.96,64721.0,579.1543,584.2619,578.0269,584.2423,64721.0
2023-10-24 10:00:00,596.19,597.81,593.34,597.81,45438.0,584.4678,586.0559,581.6738,586.0559,45438.0
2023-10-24 10:30:00,598.01,599.33,596.56,598.87,54404.0,586.252,587.546,584.8305,587.0951,54404.0
2023-10-24 11:00:00,598.85,598.85,594.2,596.23,82643.0,587.0755,587.0755,582.5169,584.507,82643.0
2023-10-24 11:30:00,596.02,598.59,594.19,598.59,98614.0,584.3011,586.8206,582.5071,586.8206,98614.0
2023-10-24 12:00:00,598.59,600.73,596.23,596.5,43657.0,586.8206,588.9185,584.507,584.7717,43657.0
2023-10-24 12:30:00,596.65,596.69,595.0,596.3,23338.0,584.9187,584.9579,583.3012,584.5756,23338.0
2023-10-24 13:00:00,596.4,598.52,596.27,598.39,14376.0,584.6736,586.752,584.5462,586.6245,14376.0
2023-10-24 13:30:00,598.72,599.02,596.93,598.03,11698.0,586.948,587.2421,585.1932,586.2716,11698.0
2023-10-24 14:00:00,598.23,599.52,597.65,599.26,19122.0,586.4677,587.7323,585.8991,587.4774,19122.0
2023-10-24 14:30:00,599.66,600.92,599.28,599.97,22846.0,587.8695,589.1048,587.497,588.1734,22846.0
2023-10-24 15:00:00,600.08,602.76,599.92,601.07,35131.0,588.2813,590.9086,588.1244,589.2518,35131.0
2023-10-24 15:30:00,601.05,601.35,599.87,600.75,92067.0,589.2322,589.5263,588.0754,588.9381,92067.0
2023-10-25 09:30:00,597.45,598.19,581.85,593.69,233497.0,585.703,586.4284,570.4097,582.0169,233497.0
2023-10-25 10:00:00,593.3,594.64,590.08,593.41,39825.0,581.6346,582.9482,578.4779,581.7424,39825.0
2023-10-25 10:30:00,593.52,596.45,592.84,594.05,29720.0,581.8503,584.7227,581.1836,582.3698,29720.0
2023-10-25 11:00:00,594.14,597.1,592.52,594.74,34309.0,582.4581,585.3599,580.8699,583.0463,34309.0
2023-10-25 11:30:00,594.66,595.35,591.93,592.2,30373.0,582.9679,583.6443,580.2915,580.5562,30373.0
2023-10-25 12:00:00,592.4,593.09,590.01,592.45,19716.0,580.7523,581.4287,578.4093,580.8013,19716.0
2023-10-25 12:30:00,593.1,594.01,586.1,586.37,27947.0,581.4385,582.3306,574.5762,574.8409,27947.0
2023-10-25 13:00:00,586.27,586.79,584.29,585.22,25631.0,574.7428,575.2526,572.8017,573.7135,25631.0
2023-10-25 13:30:00,585.42,585.54,583.07,584.17,14777.0,573.9095,574.0272,571.6057,572.6841,14777.0
2023-10-25 14:00:00,584.75,586.47,584.22,585.84,12848.0,573.2527,574.9389,572.7331,574.3213,12848.0
2023-10-25 14:30:00,585.46,585.62,582.94,583.26,22561.0,573.9487,574.1056,571.4783,571.792,22561.0
2023-10-25 15:00:00,583.32,584.06,581.57,583.91,25331.0,571.8508,572.5763,570.1352,572.4292,25331.0
2023-10-25 15:30:00,584.29,584.36,582.27,583.3,72303.0,572.8017,572.8704,570.8215,571.8312,72303.0
2023-10-26 09:30:00,593.1,599.0,592.14,594.97,78318.0,581.4385,587.2225,580.4974,583.2718,78318.0
2023-10-26 10:00:00,595.08,595.86,591.23,594.13,44918.0,583.3796,584.1443,579.6053,582.4483,44918.0
2023-10-26 10:30:00,594.22,597.17,591.49,595.14,21458.0,582.5365,585.4285,579.8602,583.4384,21458.0
2023-10-26 11:00:00,595.07,595.46,589.8,590.12,32185.0,583.3698,583.7521,578.2034,578.5171,32185.0
2023-10-26 11:30:00,590.08,591.15,585.89,589.93,37009.0,578.4779,579.5269,574.3703,578.3309,37009.0
2023-10-26 12:00:00,590.24,591.04,585.56,588.78,24560.0,578.6348,579.419,574.0468,577.2035,24560.0
2023-10-26 12:30:00,588.65,589.17,586.76,587.58,25111.0,577.076,577.5858,575.2232,576.0271,25111.0
2023-10-26 13:00:00,587.43,590.0,587.11,587.44,19212.0,575.88,578.3995,575.5663,575.8898,19212.0
2023-10-26 13:30:00,587.81,592.74,587.0,592.27,22290.0,576.2525,581.0856,575.4585,580.6248,22290.0
2023-10-26 14:00:00,592.83,594.06,591.83,593.88,16290.0,581.1738,582.3797,580.1935,582.2032,16290.0
2023-10-26 14:30:00,593.45,597.05,593.45,596.64,19365.0,581.7816,585.3109,581.7816,584.9089,19365.0
2023-10-26 15:00:00,596.84,597.49,593.04,593.04,20173.0,585.105,585.7422,581.3797,581.3797,20173.0
2023-10-26 15:30:00,592.71,592.82,588.07,588.18,85189.0,581.0562,581.164,576.5074,576.6153,85189.0
2023-10-27 09:30:00,595.58,595.97,592.45,594.84,58597.0,583.8698,584.2521,580.8013,583.1443,58597.0
2023-10-27 10:00:00,593.03,595.22,591.0,591.21,46754.0,581.3699,583.5168,579.3798,579.5857,46754.0
2023-10-27 10:30:00,590.75,591.99,588.04,590.6,35956.0,579.1347,580.3504,576.478,578.9877,35956.0
2023-10-27 11:00:00,590.84,595.79,589.93,594.66,24706.0,579.223,584.0756,578.3309,582.9679,24706.0
2023-10-27 11:30:00,594.47,594.91,591.81,593.48,23920.0,582.7816,583.2129,580.1739,581.8111,23920.0
2023-10-27 12:00:00,594.26,594.68,591.47,592.33,11881.0,582.5757,582.9875,579.8406,580.6837,11881.0
2023-10-27 12:30:00,592.32,593.0,589.69,589.86,19395.0,580.6739,581.3405,578.0956,578.2622,19395.0
2023-10-27 13:00:00,589.62,590.21,587.61,588.25,16614.0,578.0269,578.6053,576.0565,576.6839,16614.0
2023-10-27 13:30:00,588.44,588.95,587.33,588.41,10271.0,576.8702,577.3701,575.782,576.8407,10271.0
2023-10-27 14:00:00,588.27,589.66,587.71,588.35,12198.0,576.7035,578.0662,576.1545,576.7819,12198.0
2023-10-27 14:30:00,587.97,590.56,587.47,588.04,22173.0,576.4094,578.9485,575.9192,576.478,22173.0
2023-10-27 15:00:00,588.29,589.28,587.69,588.76,17513.0,576.7231,577.6936,576.1349,577.1839,17513.0
2023-10-27 15:30:00,589.28,590.29,587.44,590.25,58123.0,577.6936,578.6838,575.8898,578.6446,58123.0
2023-10-30 09:30:00,592.3,594.45,588.0,592.69,40888.0,580.6543,582.762,576.4388,581.0366,40888.0
2023-10-30 10:00:00,592.96,593.43,586.44,586.94,33635.0,581.3013,581.762,574.9095,575.3996,33635.0
2023-10-30 10:30:00,586.84,587.89,584.85,587.0,23826.0,575.3016,576.331,573.3507,575.4585,23826.0
2023-10-30 11:00:00,587.5,590.51,585.3,586.01,22743.0,575.9486,578.8995,573.7919,574.4879,22743.0
2023-10-30 11:30:00,586.45,587.76,585.07,587.6,13727.0,574.9193,576.2035,573.5664,576.0467,13727.0
2023-10-30 12:00:00,587.58,587.93,585.53,585.82,17236.0,576.0271,576.3702,574.0174,574.3017,17236.0
2023-10-30 12:30:00,585.92,586.94,582.48,583.35,28028.0,574.3997,575.3996,571.0273,571.8802,28028.0
2023-10-30 13:00:00,583.4,586.41,583.28,585.7,11528.0,571.9292,574.8801,571.8116,574.184,11528.0
2023-10-30 13:30:00,586.68,589.36,585.66,589.11,24610.0,575.1448,577.7721,574.1448,577.527,24610.0
2023-10-30 14:00:00,588.83,589.36,587.61,589.06,19060.0,577.2525,577.7721,576.0565,577.478,19060.0
2023-10-30 14:30:00,589.36,590.59,588.76,589.78,9583.0,577.7721,578.9779,577.1839,578.1838,9583.0
2023-10-30 15:00:00,590.09,591.83,589.45,591.25,14896.0,578.4877,580.1935,577.8603,579.6249,14896.0
2023-10-30 15:30:00,591.24,591.51,588.85,588.85,58566.0,579.6151,579.8798,577.2721,577.2721,58566.0
2023-10-31 09:30:00,599.9,600.0,593.56,595.25,67712.0,588.1048,588.2029,581.8895,583.5463,67712.0
2023-10-31 10:00:00,595.1,601.75,594.27,600.97,44695.0,583.3992,589.9185,582.5855,589.1538,44695.0
2023-10-31 10:30:00,601.11,602.13,597.17,600.95,32517.0,589.291,590.291,585.4285,589.1342,32517.0
2023-10-31 11:00:00,601.17,601.79,596.38,596.38,48574.0,589.3499,589.9577,584.654,584.654,48574.0
2023-10-31 11:30:00,596.43,597.92,595.68,597.37,26306.0,584.7031,586.1638,583.9678,585.6246,26306.0
2023-10-31 12:00:00,597.39,598.0,596.21,596.62,33289.0,585.6442,586.2422,584.4874,584.8893,33289.0
2023-10-31 12:30:00,597.1,598.52,596.06,598.18,44605.0,585.3599,586.752,584.3403,586.4186,44605.0
2023-10-31 13:00:00,598.45,598.45,595.98,597.8,12443.0,586.6833,586.6833,584.2619,586.0461,12443.0
2023-10-31 13:30:00,598.24,601.01,597.99,600.81,7488.0,586.4775,589.193,586.2324,588.9969,7488.0
2023-10-31 14:00:00,600.77,601.4,599.25,599.56,14620.0,588.9577,589.5753,587.4676,587.7715,14620.0
2023-10-31 14:30:00,599.5,600.71,598.76,600.4,18691.0,587.7127,588.8989,586.9872,588.595,18691.0
2023-10-31 15:00:00,600.3,601.88,598.94,599.27,31324.0,588.497,590.0459,587.1637,587.4872,31324.0
2023-10-31 15:30:00,599.06,599.59,598.24,598.9,83454.0,587.2813,587.8009,586.4775,587.1245,83454.0
2023-11-01 09:30:00,599.67,602.46,599.67,600.21,29559.0,589.3577,592.0998,589.3577,589.8885,29559.0
2023-11-01 10:00:00,600.02,605.0,597.53,604.95,22242.0,589.7017,594.5961,587.2545,594.5469,22242.0
2023-11-01 10:30:00,605.1,606.41,604.14,605.19,30262.0,594.6944,595.9818,593.7509,594.7828,30262.0
2023-11-01 11:00:00,605.13,605.9,600.24,600.76,16739.0,594.7239,595.4806,589.9179,590.429,16739.0
2023-11-01 11:30:00,601.19,602.68,600.46,602.15,17877.0,590.8516,592.316,590.1342,591.7951,17877.0
2023-11-01 12:00:00,602.16,602.7,600.8,601.23,22419.0,591.8049,592.3356,590.4683,590.8909,22419.0
2023-11-01 12:30:00,601.3,602.03,599.37,599.64,17634.0,590.9597,591.6772,589.0629,589.3283,17634.0
2023-11-01 13:00:00,599.7,601.4,598.7,599.81,21657.0,589.3872,591.058,588.4044,589.4953,21657.0
2023-11-01 13:30:00,599.83,600.69,598.85,599.87,14984.0,589.515,590.3602,588.5518,589.5543,14984.0
2023-11-01 14:00:00,600.0,601.91,598.5,600.0,37969.0,589.6821,591.5592,588.2079,589.6821,37969.0
2023-11-01 14:30:00,600.0,602.3,596.78,601.89,57310.0,589.6821,591.9425,586.5174,591.5396,57310.0
2023-11-01 15:00:00,601.56,607.43,601.12,606.35,48506.0,591.2152,596.9843,590.7828,595.9229,48506.0
2023-11-01 15:30:00,606.01,608.8,605.95,608.65,84460.0,595.5887,598.3307,595.5298,598.1833,84460.0
2023-11-02 09:30:00,636.97,637.49,629.13,631.6,148021.0,626.0163,626.5274,618.3111,620.7387,148021.0
2023-11-02 10:00:00,631.83,632.47,627.09,632.47,59990.0,620.9647,621.5937,616.3062,621.5937,59990.0
2023-11-02 10:30:00,632.5,635.19,631.25,634.78,66305.0,621.6232,624.2669,620.3947,623.864,66305.0
2023-11-02 11:00:00,634.79,634.98,631.39,631.39,46416.0,623.8738,624.0605,620.5323,620.5323,46416.0
2023-11-02 11:30:00,631.39,633.53,630.82,632.19,48518.0,620.5323,622.6355,619.9721,621.3185,48518.0
2023-11-02 12:00:00,632.4,632.8,629.62,630.56,43092.0,621.5249,621.918,618.7927,619.7165,43092.0
2023-11-02 12:30:00,630.57,631.41,629.43,630.58,54505.0,619.7264,620.5519,618.606,619.7362,54505.0
2023-11-02 13:00:00,630.48,631.49,629.98,631.34,34467.0,619.6379,620.6306,619.1465,620.4831,34467.0
2023-11-02 13:30:00,631.58,633.32,630.91,632.98,31137.0,620.719,622.4291,620.0605,622.0949,31137.0
2023-11-02 14:00:00,632.85,634.08,632.47,633.12,28575.0,621.9672,623.176,621.5937,622.2325,28575.0
2023-11-02 14:30:00,632.95,634.34,632.55,633.7,24936.0,622.0654,623.4315,621.6723,622.8025,24936.0
2023-11-02 15:00:00,633.91,635.44,633.29,633.45,39822.0,623.0089,624.5126,622.3996,622.5568,39822.0
2023-11-02 15:30:00,633.46,633.89,631.21,631.36,88305.0,622.5667,622.9893,620.3554,620.5028,88305.0
2023-11-03 09:30:00,643.1,644.32,638.94,642.74,69010.0,632.0409,633.2399,627.9524,631.6871,69010.0
2023-11-03 10:00:00,642.76,644.0,638.9,640.01,30168.0,631.7067,632.9254,627.9131,629.004,30168.0
2023-11-03 10:30:00,639.56,642.08,639.45,642.08,23186.0,628.5618,631.0384,628.4537,631.0384,23186.0
2023-11-03 11:00:00,642.75,643.05,639.52,639.52,12949.0,631.6969,631.9918,628.5225,628.5225,12949.0
2023-11-03 11:30:00,639.52,641.85,639.52,640.34,18767.0,628.5225,630.8124,628.5225,629.3284,18767.0
2023-11-03 12:00:00,640.19,642.33,639.34,642.33,17383.0,629.1809,631.2841,628.3456,631.2841,17383.0
2023-11-03 12:30:00,642.01,642.8,641.42,641.59,14262.0,630.9696,631.7461,630.3898,630.5569,14262.0
2023-11-03 13:00:00,641.77,642.66,641.5,642.29,12330.0,630.7338,631.6085,630.4684,631.2448,12330.0
2023-11-03 13:30:00,642.44,644.65,641.82,643.88,12463.0,631.3923,633.5642,630.7829,632.8075,12463.0
2023-11-03 14:00:00,643.99,645.5,643.28,645.5,24432.0,632.9156,634.3996,632.2178,634.3996,24432.0
2023-11-03 14:30:00,645.47,646.36,645.07,646.07,15357.0,634.3701,635.2448,633.977,634.9598,15357.0
2023-11-03 15:00:00,646.16,647.0,645.39,645.39,30818.0,635.0483,635.8738,634.2915,634.2915,30818.0
2023-11-03 15:30:00,645.64,645.64,641.64,642.22,72615.0,634.5372,634.5372,630.606,631.176,72615.0
2023-11-06 09:30:00,636.88,638.8,633.35,634.57,68574.0,625.9279,627.8148,622.4586,623.6576,68574.0
2023-11-06 10:00:00,634.56,635.51,632.08,633.48,19854.0,623.6478,624.5814,621.2104,622.5863,19854.0
2023-11-06 10:30:00,633.37,636.48,632.82,635.97,16304.0,622.4782,625.5347,621.9377,625.0335,16304.0
2023-11-06 11:00:00,635.88,636.29,634.56,635.11,13201.0,624.9451,625.348,623.6478,624.1883,13201.0
2023-11-06 11:30:00,635.37,635.78,634.24,635.78,26698.0,624.4438,624.8468,623.3333,624.8468,26698.0
2023-11-06 12:00:00,635.51,635.52,633.66,634.03,12150.0,624.5814,624.5913,622.7632,623.1269,12150.0
2023-11-06 12:30:00,634.59,634.78,633.01,634.45,10796.0,623.6772,623.864,622.1244,623.5397,10796.0
2023-11-06 13:00:00,634.38,634.51,631.17,632.59,12571.0,623.4709,623.5986,620.3161,621.7116,12571.0
2023-11-06 13:30:00,632.57,634.5,632.57,633.9,8864.0,621.692,623.5888,621.692,622.9991,8864.0
2023-11-06 14:00:00,634.03,634.03,632.13,633.07,9919.0,623.1269,623.1269,621.2595,622.1834,9919.0
2023-11-06 14:30:00,633.37,634.83,632.89,634.44,16471.0,622.4782,623.9131,622.0065,623.5298,16471.0
2023-11-06 15:00:00,634.85,635.26,634.24,634.56,14548.0,623.9328,624.3357,623.3333,623.6478,14548.0
2023-11-06 15:30:00,634.25,637.53,633.98,637.45,55285.0,623.3431,626.5667,623.0777,626.4881,55285.0
2023-11-07 09:30:00,633.82,637.69,633.53,637.27,27621.0,622.9205,626.7239,622.6355,626.3112,27621.0
2023-11-07 10:00:00,637.78,638.12,634.65,637.95,14111.0,626.8124,627.1465,623.7362,626.9795,14111.0
2023-11-07 10:30:00,638.66,641.39,638.59,640.82,11257.0,627.6773,630.3603,627.6085,629.8001,11257.0
2023-11-07 11:00:00,641.22,641.22,639.73,639.99,11490.0,630.1932,630.1932,628.7289,628.9844,11490.0
2023-11-07 11:30:00,639.99,640.95,638.34,638.84,28728.0,628.9844,629.9279,627.3628,627.8542,28728.0
2023-11-07 12:00:00,637.91,638.07,635.85,635.86,8193.0,626.9402,627.0974,624.9156,624.9254,8193.0
2023-11-07 12:30:00,635.66,637.54,635.06,637.54,14534.0,624.7288,626.5765,624.1392,626.5765,14534.0
2023-11-07 13:00:00,637.4,638.5,636.8,637.0,9930.0,626.4389,627.52,625.8492,626.0458,9930.0
2023-11-07 13:30:00,637.0,638.08,636.8,637.13,15958.0,626.0458,627.1072,625.8492,626.1736,15958.0
2023-11-07 14:00:00,637.31,637.93,636.83,637.42,7121.0,626.3505,626.9598,625.8787,626.4586,7121.0
2023-11-07 14:30:00,638.02,638.18,636.5,636.5,6769.0,627.0483,627.2055,625.5544,625.5544,6769.0
2023-11-07 15:00:00,636.49,637.9,636.22,637.56,15490.0,625.5446,626.9303,625.2792,626.5962,15490.0
2023-11-07 15:30:00,637.57,638.08,635.57,636.18,31938.0,626.606,627.1072,624.6404,625.2399,31938.0
2023-11-08 09:30:00,639.55,642.66,638.1,640.62,39545.0,628.5519,631.6085,627.1269,629.6035,39545.0
2023-11-08 10:00:00,640.72,640.73,638.1,638.77,20594.0,629.7018,629.7117,627.1269,627.7854,20594.0
2023-11-08 10:30:00,638.5,640.54,638.5,639.94,19526.0,627.52,629.5249,627.52,628.9352,19526.0
2023-11-08 11:00:00,640.39,642.0,639.7,640.86,18430.0,629.3775,630.9598,628.6994,629.8394,18430.0
2023-11-08 11:30:00,640.83,642.5,640.61,640.62,32325.0,629.8099,631.4512,629.5937,629.6035,32325.0
2023-11-08 12:00:00,640.14,640.2,637.15,638.56,8943.0,629.1318,629.1908,626.1932,627.579,8943.0
2023-11-08 12:30:00,638.41,640.63,638.29,639.88,13942.0,627.4316,629.6134,627.3136,628.8763,13942.0
2023-11-08 13:00:00,639.59,641.41,639.21,640.63,8527.0,628.5913,630.38,628.2178,629.6134,8527.0
2023-11-08 13:30:00,640.71,640.99,640.04,640.4,19520.0,629.692,629.9672,629.0335,629.3873,19520.0
2023-11-08 14:00:00,640.19,641.21,639.94,640.07,26330.0,629.1809,630.1834,628.9352,629.063,26330.0
2023-11-08 14:30:00,639.97,640.5,638.75,638.78,18716.0,628.9647,629.4856,627.7657,627.7952,18716.0
2023-11-08 15:00:00,638.89,639.03,637.98,638.13,13773.0,627.9033,628.0409,627.0089,627.1564,13773.0
2023-11-08 15:30:00,638.33,639.66,637.55,639.05,70691.0,627.3529,628.6601,626.5863,628.0605,70691.0
2023-11-09 09:30:00,646.39,648.92,644.72,648.84,55180.0,635.2743,637.7608,633.633,637.6822,55180.0
2023-11-09 10:00:00,649.12,649.38,644.25,644.88,37737.0,637.9574,638.2129,633.1711,633.7903,37737.0
2023-11-09 10:30:00,644.83,645.55,643.0,645.55,39958.0,633.7412,634.4488,631.9426,634.4488,39958.0
2023-11-09 11:00:00,645.59,647.13,645.45,645.87,64256.0,634.4881,636.0016,634.3505,634.7633,64256.0
2023-11-09 11:30:00,645.84,646.3,644.11,646.06,47423.0,634.7338,635.1859,633.0335,634.95,47423.0
2023-11-09 12:00:00,645.64,645.97,643.29,643.88,29025.0,634.5372,634.8615,632.2276,632.8075,29025.0
2023-11-09 12:30:00,643.99,645.35,642.77,644.77,27126.0,632.9156,634.2522,631.7166,633.6822,27126.0
2023-11-09 13:00:00,644.91,644.91,638.98,643.45,17524.0,633.8198,633.8198,627.9918,632.3849,17524.0
2023-11-09 13:30:00,643.44,643.97,639.24,640.32,19214.0,632.3751,632.8959,628.2473,629.3087,19214.0
2023-11-09 14:00:00,639.89,640.05,636.58,638.6,24249.0,628.8861,629.0433,625.633,627.6183,24249.0
2023-11-09 14:30:00,639.02,639.25,635.82,636.5,21429.0,628.0311,628.2571,624.8861,625.5544,21429.0
2023-11-09 15:00:00,636.44,637.82,635.47,636.82,17290.0,625.4954,626.8517,624.5421,625.8689,17290.0
2023-11-09 15:30:00,636.88,637.38,633.85,634.24,62717.0,625.9279,626.4193,622.95,623.3333,62717.0
2023-11-10 09:30:00,644.46,646.09,640.79,644.65,30174.0,633.3775,634.9795,629.7706,633.5642,30174.0
2023-11-10 10:00:00,643.92,644.55,641.62,642.31,14583.0,632.8468,633.466,630.5864,631.2645,14583.0
2023-11-10 10:30:00,642.22,645.59,642.08,645.32,17107.0,631.176,634.4881,631.0384,634.2227,17107.0
2023-11-10 11:00:00,645.67,649.0,645.42,648.48,27014.0,634.5667,637.8394,634.321,637.3284,27014.0
2023-11-10 11:30:00,648.72,650.39,647.89,650.27,64919.0,637.5643,639.2055,636.7485,639.0876,64919.0
2023-11-10 12:00:00,650.31,652.66,650.06,652.41,17058.0,639.1269,641.4365,638.8812,641.1908,17058.0
2023-11-10 12:30:00,652.62,657.68,652.58,656.56,33926.0,641.3972,646.3702,641.3579,645.2694,33926.0
2023-11-10 13:00:00,656.6,658.42,656.4,658.09,25692.0,645.3087,647.0974,645.1122,646.7731,25692.0
2023-11-10 13:30:00,657.99,660.88,657.99,660.53,46530.0,646.6748,649.5151,646.6748,649.1712,46530.0
2023-11-10 14:00:00,660.61,661.72,660.42,661.09,21004.0,649.2498,650.3407,649.0631,649.7215,21004.0
2023-11-10 14:30:00,661.14,661.8,660.63,661.49,41088.0,649.7707,650.4193,649.2694,650.1147,41088.0
2023-11-10 15:00:00,661.32,662.92,660.97,661.87,30405.0,649.9476,651.5201,649.6036,650.4881,30405.0
2023-11-10 15:30:00,661.69,663.22,660.48,661.12,130654.0,650.3112,651.8149,649.122,649.751,130654.0
2023-11-13 09:30:00,654.14,654.14,648.27,649.35,76043.0,642.8911,642.8911,637.122,638.1834,76043.0
2023-11-13 10:00:00,649.27,652.55,649.0,651.14,19766.0,638.1048,641.3284,637.8394,639.9426,19766.0
2023-11-13 10:30:00,651.31,653.1,650.72,652.71,19862.0,640.1097,641.8689,639.5299,641.4856,19862.0
2023-11-13 11:00:00,652.6,654.22,651.76,654.22,20081.0,641.3775,642.9697,640.552,642.9697,20081.0
2023-11-13 11:30:00,654.44,656.33,654.03,655.96,21781.0,643.1859,645.0434,642.7829,644.6798,21781.0
2023-11-13 12:00:00,655.56,655.68,653.78,655.22,6666.0,644.2866,644.4046,642.5372,643.9525,6666.0
2023-11-13 12:30:00,654.85,655.86,654.48,654.64,8214.0,643.5888,644.5815,643.2252,643.3825,8214.0
2023-11-13 13:00:00,654.61,656.45,654.25,655.78,10124.0,643.353,645.1613,642.9992,644.5028,10124.0
2023-11-13 13:30:00,655.72,657.3,655.51,656.89,10435.0,644.4439,645.9967,644.2375,645.5938,10435.0
2023-11-13 14:00:00,656.97,656.97,655.84,656.49,7211.0,645.6724,645.6724,644.5618,645.2006,7211.0
2023-11-13 14:30:00,656.82,657.49,655.9,656.45,9435.0,645.525,646.1834,644.6208,645.1613,9435.0
2023-11-13 15:00:00,656.41,657.29,655.49,656.92,30756.0,645.122,645.9869,644.2178,645.6232,30756.0
2023-11-13 15:30:00,657.12,657.75,654.59,654.59,50332.0,645.8198,646.439,643.3333,643.3333,50332.0
2023-11-14 09:30:00,674.65,676.2,669.5,672.02,75928.0,663.0483,664.5717,657.9869,660.4636,75928.0
2023-11-14 10:00:00,672.08,676.55,671.67,676.29,40584.0,660.5225,664.9157,660.1196,664.6601,40584.0
2023-11-14 10:30:00,676.33,678.49,676.06,676.98,28314.0,664.6995,666.8223,664.4341,665.3383,28314.0
2023-11-14 11:00:00,677.01,677.32,675.49,676.14,37207.0,665.3678,665.6724,663.8739,664.5127,37207.0
2023-11-14 11:30:00,675.95,676.05,673.82,674.34,17409.0,664.326,664.4243,662.2326,662.7437,17409.0
2023-11-14 12:00:00,674.35,674.77,673.68,674.25,28513.0,662.7535,663.1663,662.095,662.6552,28513.0
2023-11-14 12:30:00,674.41,675.74,673.67,675.51,25315.0,662.8125,664.1196,662.0852,663.8936,25315.0
2023-11-14 13:00:00,675.51,675.52,674.01,674.64,16055.0,663.8936,663.9034,662.4194,663.0385,16055.0
2023-11-14 13:30:00,674.64,675.31,674.24,674.52,20417.0,663.0385,663.697,662.6454,662.9206,20417.0
2023-11-14 14:00:00,674.48,675.02,673.5,675.02,21969.0,662.8813,663.412,661.9181,663.412,21969.0
2023-11-14 14:30:00,675.19,676.11,674.83,675.52,29599.0,663.5791,664.4832,663.2253,663.9034,29599.0
2023-11-14 15:00:00,675.65,677.73,675.39,676.86,52901.0,664.0312,666.0754,663.7756,665.2203,52901.0
2023-11-14 15:30:00,676.89,677.0,674.51,675.42,111717.0,665.2498,665.3579,662.9108,663.8051,111717.0
2023-11-15 09:30:00,680.28,682.2,675.6,675.77,89269.0,668.5815,670.4685,663.982,664.1491,89269.0
2023-11-15 10:00:00,676.0,679.79,675.44,678.18,36731.0,664.3751,668.1,663.8248,666.5176,36731.0
2023-11-15 10:30:00,678.79,681.21,678.0,679.86,50966.0,667.1172,669.4955,666.3407,668.1688,50966.0
2023-11-15 11:00:00,680.24,681.61,679.53,681.23,41652.0,668.5422,669.8887,667.8444,669.5152,41652.0
2023-11-15 11:30:00,681.18,681.81,677.69,677.98,28739.0,669.4661,670.0852,666.0361,666.3211,28739.0
2023-11-15 12:00:00,678.19,678.63,677.1,678.19,9774.0,666.5275,666.9599,665.4562,666.5275,9774.0
2023-11-15 12:30:00,678.41,680.18,678.38,678.73,19876.0,666.7437,668.4833,666.7142,667.0582,19876.0
2023-11-15 13:00:00,678.09,678.28,675.01,677.34,19836.0,666.4292,666.6159,663.4022,665.6921,19836.0
2023-11-15 13:30:00,677.94,678.89,677.9,678.32,9953.0,666.2818,667.2154,666.2425,666.6552,9953.0
2023-11-15 14:00:00,678.44,678.86,676.9,678.45,15761.0,666.7732,667.186,665.2597,666.783,15761.0
2023-11-15 14:30:00,678.33,680.0,678.33,679.72,11087.0,666.6651,668.3063,666.6651,668.0312,11087.0
2023-11-15 15:00:00,679.53,679.53,677.88,678.17,19576.0,667.8444,667.8444,666.2228,666.5078,19576.0
2023-11-15 15:30:00,678.6,678.95,677.7,678.0,65897.0,666.9304,667.2744,666.0459,666.3407,65897.0
2023-11-16 09:30:00,676.71,682.22,675.0,681.49,57042.0,665.0729,670.4882,663.3923,669.7707,57042.0
2023-11-16 10:00:00,681.61,682.08,678.46,679.11,20111.0,669.8887,670.3506,666.7928,667.4317,20111.0
2023-11-16 10:30:00,679.26,680.01,677.02,679.49,18706.0,667.5791,668.3162,665.3776,667.8051,18706.0
2023-11-16 11:00:00,679.17,680.15,678.04,678.28,16418.0,667.4906,668.4538,666.3801,666.6159,16418.0
2023-11-16 11:30:00,678.44,680.72,677.59,680.48,26577.0,666.7732,669.014,665.9378,668.7781,26577.0
2023-11-16 12:00:00,680.49,682.45,680.17,682.44,28215.0,668.7879,670.7142,668.4734,670.7044,28215.0
2023-11-16 12:30:00,682.46,683.78,682.02,682.27,10574.0,670.724,672.0213,670.2916,670.5373,10574.0
2023-11-16 13:00:00,682.68,682.68,680.04,680.97,9545.0,670.9403,670.9403,668.3457,669.2597,9545.0
2023-11-16 13:30:00,681.22,681.55,679.91,680.61,6728.0,669.5054,669.8297,668.2179,668.9059,6728.0
2023-11-16 14:00:00,680.86,681.52,680.29,681.0,7311.0,669.1516,669.8002,668.5914,669.2892,7311.0
2023-11-16 14:30:00,681.05,683.3,680.86,683.07,13166.0,669.3383,671.5496,669.1516,671.3236,13166.0
2023-11-16 15:00:00,683.3,684.42,683.01,683.8,18634.0,671.5496,672.6503,671.2646,672.041,18634.0
2023-11-16 15:30:00,683.83,684.58,680.12,680.5,56422.0,672.0705,672.8076,668.4243,668.7977,56422.0
2023-11-17 09:30:00,681.15,684.18,679.2,683.88,52500.0,669.4366,672.4145,667.5201,672.1196,52500.0
2023-11-17 10:00:00,683.65,683.81,681.3,682.56,16649.0,671.8936,672.0508,669.584,670.8223,16649.0
2023-11-17 10:30:00,682.56,682.87,681.67,682.19,22304.0,670.8223,671.127,669.9476,670.4587,22304.0
2023-11-17 11:00:00,682.08,683.13,681.1,682.99,23756.0,670.3506,671.3825,669.3874,671.2449,23756.0
2023-11-17 11:30:00,682.98,683.91,682.23,683.33,15540.0,671.2351,672.1491,670.498,671.5791,15540.0
2023-11-17 12:00:00,683.0,684.34,682.99,683.49,6919.0,671.2548,672.5717,671.2449,671.7363,6919.0
2023-11-17 12:30:00,683.52,684.51,683.17,684.51,4391.0,671.7658,672.7388,671.4218,672.7388,4391.0
2023-11-17 13:00:00,684.79,686.28,684.65,685.44,9456.0,673.014,674.4784,672.8764,673.6528,9456.0
2023-11-17 13:30:00,685.59,686.18,685.13,685.54,5833.0,673.8002,674.3801,673.3481,673.7511,5833.0
2023-11-17 14:00:00,685.85,687.08,685.85,686.1,3057.0,674.0557,675.2646,674.0557,674.3014,3057.0
2023-11-17 14:30:00,686.26,686.87,686.26,686.76,6187.0,674.4587,675.0582,674.4587,674.9501,6187.0
2023-11-17 15:00:00,686.8,687.59,685.8,687.28,11071.0,674.9894,675.7658,674.0066,675.4612,11071.0
2023-11-17 15:30:00,687.12,687.42,685.29,685.93,46974.0,675.3039,675.5987,673.5054,674.1344,46974.0
2023-11-20 09:30:00,685.32,688.71,685.32,688.68,21494.0,673.5349,676.8666,673.5349,676.8371,21494.0
2023-11-20 10:00:00,688.8,689.52,686.08,687.08,17798.0,676.955,677.6626,674.2818,675.2646,17798.0
2023-11-20 10:30:00,687.24,687.79,686.56,687.59,10272.0,675.4218,675.9624,674.7535,675.7658,10272.0
2023-11-20 11:00:00,687.68,688.85,687.65,688.2,13460.0,675.8543,677.0042,675.8248,676.3653,13460.0
2023-11-20 11:30:00,688.04,689.0,687.66,688.46,17056.0,676.2081,677.1516,675.8346,676.6209,17056.0
2023-11-20 12:00:00,688.63,689.15,688.27,688.57,3891.0,676.7879,677.299,676.4341,676.729,3891.0
2023-11-20 12:30:00,688.63,688.63,687.61,687.66,4739.0,676.7879,676.7879,675.7855,675.8346,4739.0
2023-11-20 13:00:00,687.75,692.55,687.74,692.39,33996.0,675.9231,680.6405,675.9132,680.4833,33996.0
2023-11-20 13:30:00,692.14,692.82,691.77,692.82,7615.0,680.2376,680.9059,679.8739,680.9059,7615.0
2023-11-20 14:00:00,692.78,692.88,691.97,692.56,10307.0,680.8666,680.9649,680.0705,680.6504,10307.0
2023-11-20 14:30:00,692.54,694.82,692.36,694.65,12047.0,680.6307,682.8715,680.4538,682.7044,12047.0
2023-11-20 15:00:00,694.49,696.97,694.46,696.47,26880.0,682.5472,684.9845,682.5177,684.4931,26880.0
2023-11-20 15:30:00,696.52,696.69,694.16,694.56,63669.0,684.5423,684.7093,682.2228,682.616,63669.0
2023-11-21 09:30:00,693.87,694.58,687.66,687.66,50941.0,681.9378,682.6356,675.8346,675.8346,50941.0
2023-11-21 10:00:00,687.75,689.38,685.41,685.58,13166.0,675.9231,677.525,673.6233,673.7904,13166.0
2023-11-21 10:30:00,685.39,685.39,683.58,684.22,23519.0,673.6037,673.6037,671.8248,672.4538,23519.0
2023-11-21 11:00:00,684.0,685.27,683.26,683.9,23624.0,672.2376,673.4857,671.5103,672.1393,23624.0
2023-11-21 11:30:00,684.02,684.66,682.96,683.78,16837.0,672.2572,672.8862,671.2154,672.0213,16837.0
2023-11-21 12:00:00,683.75,684.32,683.2,684.28,8045.0,671.9919,672.5521,671.4513,672.5127,8045.0
2023-11-21 12:30:00,683.61,684.16,682.69,683.82,4385.0,671.8543,672.3948,670.9501,672.0607,4385.0
2023-11-21 13:00:00,684.12,684.16,679.92,680.56,15890.0,672.3555,672.3948,668.2277,668.8567,15890.0
2023-11-21 13:30:00,680.68,682.3,680.67,681.68,10642.0,668.9747,670.5668,668.9648,669.9575,10642.0
2023-11-21 14:00:00,681.88,682.8,681.26,682.55,6857.0,670.154,671.0582,669.5447,670.8125,6857.0
2023-11-21 14:30:00,682.65,684.0,682.51,683.51,8325.0,670.9108,672.2376,670.7732,671.756,8325.0
2023-11-21 15:00:00,683.68,684.76,683.42,684.76,15982.0,671.9231,672.9845,671.6675,672.9845,15982.0
2023-11-21 15:30:00,684.83,685.88,683.55,683.88,51951.0,673.0533,674.0852,671.7953,672.1196,51951.0
2023-11-22 09:30:00,689.47,694.05,686.67,688.2,56237.0,677.6135,682.1147,674.8616,676.3653,56237.0
2023-11-22 10:00:00,687.56,687.56,683.92,685.19,15085.0,675.7363,675.7363,672.1589,673.4071,15085.0
2023-11-22 10:30:00,687.1,688.05,684.21,685.29,10723.0,675.2843,676.2179,672.444,673.5054,10723.0
2023-11-22 11:00:00,685.36,687.92,685.36,687.59,7452.0,673.5742,676.0902,673.5742,675.7658,7452.0
2023-11-22 11:30:00,687.76,688.79,687.76,688.65,5921.0,675.9329,676.9452,675.9329,676.8076,5921.0
2023-11-22 12:00:00,689.08,689.08,687.91,688.5,5658.0,677.2302,677.2302,676.0803,676.6602,5658.0
2023-11-22 12:30:00,688.66,688.66,687.07,687.45,1758.0,676.8174,676.8174,675.2548,675.6282,1758.0
2023-11-22 13:00:00,687.83,689.0,687.82,688.99,2701.0,676.0017,677.1516,675.9919,677.1418,2701.0
2023-11-22 13:30:00,688.99,689.1,687.65,687.66,5245.0,677.1418,677.2499,675.8248,675.8346,5245.0
2023-11-22 14:00:00,687.68,688.96,687.67,687.68,3994.0,675.8543,677.1123,675.8445,675.8543,3994.0
2023-11-22 14:30:00,687.85,687.91,683.91,686.5,11371.0,676.0214,676.0803,672.1491,674.6946,11371.0
2023-11-22 15:00:00,686.28,686.48,685.13,685.19,4044.0,674.4784,674.6749,673.3481,673.4071,4044.0
2023-11-22 15:30:00,685.43,686.15,684.32,684.32,20706.0,673.643,674.3506,672.5521,672.5521,20706.0
2023-11-24 09:30:00,690.07,691.31,687.9,690.8,26394.0,678.2032,679.4219,676.0705,678.9206,26394.0
2023-11-24 10:00:00,691.01,692.04,690.49,690.82,26368.0,679.127,680.1393,678.616,678.9403,26368.0
2023-11-24 10:30:00,690.53,691.41,690.3,690.94,13592.0,678.6553,679.5201,678.4292,679.0582,13592.0
2023-11-24 11:00:00,691.14,691.67,690.43,690.88,15382.0,679.2548,679.7757,678.557,678.9992,15382.0
2023-11-24 11:30:00,690.92,691.8,690.63,691.3,15940.0,679.0386,679.9034,678.7535,679.412,15940.0
2023-11-24 12:00:00,691.23,691.79,691.17,691.35,7065.0,679.3432,679.8936,679.2843,679.4612,7065.0
2023-11-24 12:30:00,691.36,692.0,690.01,691.06,24040.0,679.471,680.1,678.1442,679.1762,24040.0
2023-11-27 09:30:00,687.66,689.25,685.74,687.25,29355.0,675.8346,677.3973,673.9476,675.4317,29355.0
2023-11-27 10:00:00,687.29,688.26,685.05,686.22,15197.0,675.471,676.4243,673.2695,674.4194,15197.0
2023-11-27 10:30:00,686.32,687.0,685.86,686.81,16563.0,674.5177,675.186,674.0656,674.9992,16563.0
2023-11-27 11:00:00,686.6,686.96,685.08,686.51,15115.0,674.7929,675.1467,673.299,674.7044,15115.0
2023-11-27 11:30:00,686.52,688.13,685.67,687.91,16544.0,674.7142,676.2965,673.8788,676.0803,16544.0
2023-11-27 12:00:00,687.9,689.0,687.9,688.5,2875.0,676.0705,677.1516,676.0705,676.6602,2875.0
2023-11-27 12:30:00,688.2,689.23,688.06,689.12,2396.0,676.3653,677.3776,676.2277,677.2695,2396.0
2023-11-27 13:00:00,688.84,690.31,688.84,689.28,7907.0,676.9943,678.4391,676.9943,677.4268,7907.0
2023-11-27 13:30:00,689.51,690.2,689.0,689.0,6998.0,677.6528,678.3309,677.1516,677.1516,6998.0
2023-11-27 14:00:00,689.23,689.91,688.92,689.57,11264.0,677.3776,678.0459,677.073,677.7118,11264.0
2023-11-27 14:30:00,689.77,690.24,688.58,689.34,6163.0,677.9083,678.3703,676.7388,677.4857,6163.0
2023-11-27 15:00:00,689.51,690.15,688.96,689.17,19726.0,677.6528,678.2818,677.1123,677.3187,19726.0
2023-11-27 15:30:00,689.17,689.43,687.99,688.28,59446.0,677.3187,677.5742,676.1589,676.444,59446.0
2023-11-28 09:30:00,680.0,682.85,679.12,679.64,28575.0,668.3063,671.1073,667.4415,667.9525,28575.0
2023-11-28 10:00:00,679.99,680.44,677.17,678.03,16127.0,668.2965,668.7388,665.525,666.3702,16127.0
2023-11-28 10:30:00,678.33,681.76,677.81,679.47,12353.0,666.6651,670.0361,666.154,667.7855,12353.0
2023-11-28 11:00:00,679.32,679.91,678.59,679.49,17625.0,667.638,668.2179,666.9206,667.8051,17625.0
2023-11-28 11:30:00,679.49,681.62,679.49,680.52,13546.0,667.8051,669.8985,667.8051,668.8174,13546.0
2023-11-28 12:00:00,680.85,680.85,678.57,678.78,4309.0,669.1417,669.1417,666.9009,667.1073,4309.0
2023-11-28 12:30:00,678.52,678.72,677.0,677.17,6794.0,666.8518,667.0484,665.3579,665.525,6794.0
2023-11-28 13:00:00,677.15,677.6,672.64,673.55,25237.0,665.5054,665.9476,661.0729,661.9673,25237.0
2023-11-28 13:30:00,674.72,675.32,674.0,674.0,4573.0,663.1171,663.7068,662.4095,662.4095,4573.0
2023-11-28 14:00:00,673.89,674.44,673.55,673.7,6525.0,662.3014,662.842,661.9673,662.1147,6525.0
2023-11-28 14:30:00,673.5,675.27,673.41,674.73,10822.0,661.9181,663.6577,661.8297,663.127,10822.0
2023-11-28 15:00:00,674.64,674.8,673.0,674.0,11959.0,663.0385,663.1958,661.4267,662.4095,11959.0
2023-11-28 15:30:00,674.0,676.6,673.88,676.1,89314.0,662.4095,664.9648,662.2916,664.4734,89314.0
2023-11-29 09:30:00,686.51,690.0,684.66,689.83,44051.0,674.7044,678.1344,672.8862,677.9673,44051.0
2023-11-29 10:00:00,689.84,690.78,685.75,688.84,77778.0,677.9771,678.901,673.9575,676.9943,77778.0
2023-11-29 10:30:00,688.99,693.11,688.84,692.54,29810.0,677.1418,681.1909,676.9943,680.6307,29810.0
2023-11-29 11:00:00,692.25,692.74,688.5,688.76,23115.0,680.3457,680.8273,676.6602,676.9157,23115.0
2023-11-29 11:30:00,688.76,691.71,688.61,691.09,31059.0,676.9157,679.815,676.7683,679.2056,31059.0
2023-11-29 12:00:00,691.4,692.42,690.47,692.42,10479.0,679.5103,680.5128,678.5963,680.5128,10479.0
2023-11-29 12:30:00,692.62,692.75,691.84,691.98,4847.0,680.7093,680.8371,679.9427,680.0803,4847.0
2023-11-29 13:00:00,691.71,692.04,689.98,690.98,12846.0,679.815,680.1393,678.1147,679.0975,12846.0
2023-11-29 13:30:00,691.05,691.06,689.7,690.85,4679.0,679.1663,679.1762,677.8395,678.9698,4679.0
2023-11-29 14:00:00,690.39,691.27,689.9,689.9,5718.0,678.5177,679.3825,678.0361,678.0361,5718.0
2023-11-29 14:30:00,689.57,689.91,688.03,688.98,9296.0,677.7118,678.0459,676.1983,677.1319,9296.0
2023-11-29 15:00:00,688.96,689.26,686.33,686.51,15642.0,677.1123,677.4071,674.5275,674.7044,15642.0
2023-11-29 15:30:00,686.31,688.03,686.03,687.37,49612.0,674.5078,676.1983,674.2327,675.5496,49612.0
2023-11-30 09:30:00,683.11,684.23,679.02,680.61,30350.0,671.3629,672.4636,667.3432,668.9059,30350.0
2023-11-30 10:00:00,680.93,681.85,677.78,680.28,14712.0,669.2204,670.1245,666.1245,668.5815,14712.0
2023-11-30 10:30:00,679.88,680.76,676.37,679.53,17256.0,668.1884,669.0533,664.7388,667.8444,17256.0
2023-11-30 11:00:00,679.91,680.47,678.08,678.72,15758.0,668.2179,668.7683,666.4194,667.0484,15758.0
2023-11-30 11:30:00,678.08,679.75,677.13,677.73,14321.0,666.4194,668.0606,665.4857,666.0754,14321.0
2023-11-30 12:00:00,677.74,680.5,677.54,679.5,13675.0,666.0852,668.7977,665.8887,667.8149,13675.0
2023-11-30 12:30:00,679.52,681.38,679.52,680.55,8284.0,667.8346,669.6626,667.8346,668.8469,8284.0
2023-11-30 13:00:00,680.57,680.57,678.35,678.79,14027.0,668.8665,668.8665,666.6847,667.1172,14027.0
2023-11-30 13:30:00,678.77,679.54,677.87,679.5,15312.0,667.0975,667.8543,666.213,667.8149,15312.0
2023-11-30 14:00:00,680.0,680.75,679.76,679.92,7829.0,668.3063,669.0435,668.0705,668.2277,7829.0
2023-11-30 14:30:00,679.77,682.44,679.77,682.17,10396.0,668.0803,670.7044,668.0803,670.439,10396.0
2023-11-30 15:00:00,682.17,682.17,678.78,679.33,25302.0,670.439,670.439,667.1073,667.6479,25302.0
2023-11-30 15:30:00,679.31,684.33,679.18,684.24,90602.0,667.6282,672.5619,667.5004,672.4734,90602.0
2023-12-01 09:30:00,688.17,688.17,683.04,686.33,34786.0,676.3359,676.3359,671.2941,674.5275,34786.0
2023-12-01 10:00:00,687.14,689.21,686.29,686.62,16183.0,675.3236,677.358,674.4882,674.8125,16183.0
2023-12-01 10:30:00,686.49,688.19,686.0,687.9,11227.0,674.6847,676.3555,674.2032,676.0705,11227.0
2023-12-01 11:00:00,687.84,691.45,685.23,691.12,21622.0,676.0115,679.5594,673.4464,679.2351,21622.0
2023-12-01 11:30:00,691.27,695.41,690.99,694.44,27040.0,679.3825,683.4513,679.1074,682.498,27040.0
2023-12-01 12:00:00,694.25,694.39,692.55,693.83,6998.0,682.3113,682.4489,680.6405,681.8985,6998.0
2023-12-01 12:30:00,693.8,695.58,693.56,695.21,12188.0,681.869,683.6184,681.6332,683.2548,12188.0
2023-12-01 13:00:00,694.98,695.04,693.79,693.8,13957.0,683.0287,683.0877,681.8592,681.869,13957.0
2023-12-01 13:30:00,693.34,693.73,692.05,692.05,12409.0,681.4169,681.8002,680.1491,680.1491,12409.0
2023-12-01 14:00:00,692.13,693.03,691.53,692.67,16577.0,680.2278,681.1123,679.6381,680.7585,16577.0
2023-12-01 14:30:00,692.66,694.3,691.86,694.26,18554.0,680.7486,682.3604,679.9624,682.3211,18554.0
2023-12-01 15:00:00,694.55,694.55,693.11,693.42,21091.0,682.6061,682.6061,681.1909,681.4956,21091.0
2023-12-01 15:30:00,693.42,693.56,691.04,692.2,63323.0,681.4956,681.6332,679.1565,680.2965,63323.0
2023-12-04 09:30:00,686.74,688.52,684.33,686.61,30387.0,674.9304,676.6798,672.5619,674.8027,30387.0
2023-12-04 10:00:00,686.64,688.8,683.66,684.1,17476.0,674.8322,676.955,671.9034,672.3358,17476.0
2023-12-04 10:30:00,683.7,683.7,679.51,680.23,24816.0,671.9427,671.9427,667.8248,668.5324,24816.0
2023-12-04 11:00:00,680.27,681.66,679.12,681.37,26044.0,668.5717,669.9378,667.4415,669.6528,26044.0
2023-12-04 11:30:00,681.36,685.0,681.15,684.95,20807.0,669.643,673.2204,669.4366,673.1712,20807.0
2023-12-04 12:00:00,685.18,685.56,683.5,684.9,10314.0,673.3973,673.7707,671.7462,673.1221,10314.0
2023-12-04 12:30:00,684.9,688.19,684.86,687.98,9298.0,673.1221,676.3555,673.0828,676.1491,9298.0
2023-12-04 13:00:00,687.81,688.07,685.37,685.38,7713.0,675.982,676.2376,673.584,673.5938,7713.0
2023-12-04 13:30:00,685.59,686.55,685.41,685.79,7012.0,673.8002,674.7437,673.6233,673.9968,7012.0
2023-12-04 14:00:00,685.53,686.78,684.3,686.44,6887.0,673.7413,674.9698,672.5324,674.6356,6887.0
2023-12-04 14:30:00,686.72,687.56,686.49,687.31,6223.0,674.9108,675.7363,674.6847,675.4906,6223.0
2023-12-04 15:00:00,687.23,687.33,685.69,686.94,9219.0,675.412,675.5103,673.8985,675.127,9219.0
2023-12-04 15:30:00,687.4,690.72,687.21,690.15,49235.0,675.5791,678.842,675.3924,678.2818,49235.0
2023-12-05 09:30:00,690.32,692.74,687.93,691.58,46034.0,678.4489,680.8273,676.1,679.6872,46034.0
2023-12-05 10:00:00,692.2,696.22,692.2,695.06,18363.0,680.2965,684.2474,680.2965,683.1074,18363.0
2023-12-05 10:30:00,695.36,696.67,694.07,696.4,13809.0,683.4022,684.6897,682.1344,684.4243,13809.0
2023-12-05 11:00:00,696.37,697.43,692.55,693.25,29354.0,684.3948,685.4366,680.6405,681.3285,29354.0
2023-12-05 11:30:00,693.18,694.92,689.89,691.22,23774.0,681.2597,682.9698,678.0263,679.3334,23774.0
2023-12-05 12:00:00,691.87,693.1,691.86,692.7,11398.0,679.9722,681.1811,679.9624,680.788,11398.0
2023-12-05 12:30:00,692.44,692.62,690.3,692.38,8705.0,680.5324,680.7093,678.4292,680.4735,8705.0
2023-12-05 13:00:00,692.25,694.0,692.06,692.57,5931.0,680.3457,682.0656,680.159,680.6602,5931.0
2023-12-05 13:30:00,692.91,693.27,692.02,692.47,3765.0,680.9943,681.3481,680.1196,680.5619,3765.0
2023-12-05 14:00:00,692.65,694.24,691.54,694.19,7408.0,680.7388,682.3015,679.6479,682.2523,7408.0
2023-12-05 14:30:00,694.0,694.0,691.78,693.52,8004.0,682.0656,682.0656,679.8838,681.5939,8004.0
2023-12-05 15:00:00,693.39,694.6,692.93,693.7,12286.0,681.4661,682.6553,681.014,681.7708,12286.0
2023-12-05 15:30:00,693.71,694.98,693.36,694.36,42560.0,681.7806,683.0287,681.4366,682.4194,42560.0
2023-12-06 09:30:00,699.85,700.48,696.5,700.19,50931.0,687.815,688.4342,684.5226,688.1491,50931.0
2023-12-06 10:00:00,699.72,702.84,698.33,700.39,25744.0,687.6872,690.7536,686.3211,688.3457,25744.0
2023-12-06 10:30:00,700.26,703.27,700.26,701.85,20971.0,688.2179,691.1762,688.2179,689.7806,20971.0
2023-12-06 11:00:00,702.05,702.35,700.1,700.77,14831.0,689.9772,690.272,688.0607,688.7192,14831.0
2023-12-06 11:30:00,700.82,701.07,697.57,700.0,24183.0,688.7683,689.014,685.5742,687.9624,24183.0
2023-12-06 12:00:00,699.91,700.0,698.24,698.38,4100.0,687.874,687.9624,686.2327,686.3703,4100.0
2023-12-06 12:30:00,698.18,698.86,696.52,696.52,7302.0,686.1737,686.842,684.5423,684.5423,7302.0
2023-12-06 13:00:00,696.74,697.34,695.0,697.34,8743.0,684.7585,685.3482,683.0484,685.3482,8743.0
2023-12-06 13:30:00,697.26,697.27,695.56,697.02,9267.0,685.2695,685.2794,683.5988,685.0337,9267.0
2023-12-06 14:00:00,697.13,697.13,695.55,696.26,10507.0,685.1418,685.1418,683.5889,684.2867,10507.0
2023-12-06 14:30:00,696.41,697.04,694.43,694.48,13217.0,684.4342,685.0533,682.4882,682.5373,13217.0
2023-12-06 15:00:00,694.43,695.04,691.9,692.32,12065.0,682.4882,683.0877,680.0017,680.4145,12065.0
2023-12-06 15:30:00,692.19,693.21,691.22,691.79,37832.0,680.2867,681.2892,679.3334,679.8936,37832.0
2023-12-07 09:30:00,695.37,696.46,692.09,693.95,30452.0,683.412,684.4833,680.1884,682.0165,30452.0
2023-12-07 10:00:00,693.21,697.61,692.56,697.35,61052.0,681.2892,685.6135,680.6504,685.358,61052.0
2023-12-07 10:30:00,696.93,698.3,696.64,698.08,21569.0,684.9452,686.2917,684.6602,686.0754,21569.0
2023-12-07 11:00:00,698.44,698.79,695.85,697.62,11304.0,686.4292,686.7732,683.8838,685.6233,11304.0
2023-12-07 11:30:00,697.57,698.56,696.94,697.42,45691.0,685.5742,686.5472,684.955,685.4268,45691.0
2023-12-07 12:00:00,697.61,698.33,696.07,698.16,4919.0,685.6135,686.3211,684.1,686.1541,4919.0
2023-12-07 12:30:00,698.16,698.75,697.37,698.67,11045.0,686.1541,686.7339,685.3776,686.6553,11045.0
2023-12-07 13:00:00,698.72,698.72,696.71,696.72,9044.0,686.7044,686.7044,684.729,684.7388,9044.0
2023-12-07 13:30:00,697.21,697.31,696.26,696.64,14416.0,685.2204,685.3187,684.2867,684.6602,14416.0
2023-12-07 14:00:00,696.51,698.87,696.31,697.59,34699.0,684.5324,686.8518,684.3359,685.5939,34699.0
2023-12-07 14:30:00,697.66,697.9,696.43,696.88,15092.0,685.6627,685.8985,684.4538,684.8961,15092.0
2023-12-07 15:00:00,696.83,699.88,696.83,698.98,26624.0,684.8469,687.8445,684.8469,686.96,26624.0
2023-12-07 15:30:00,699.1,700.49,698.41,699.38,31762.0,687.0779,688.444,686.3998,687.3531,31762.0
2023-12-08 09:30:00,695.34,698.41,694.69,698.0,27485.0,683.3826,686.3998,682.7437,685.9968,27485.0
2023-12-08 10:00:00,698.23,702.51,698.23,702.1,19254.0,686.2229,690.4293,686.2229,690.0263,19254.0
2023-12-08 10:30:00,702.32,702.73,698.48,702.73,19136.0,690.2425,690.6455,686.4686,690.6455,19136.0
2023-12-08 11:00:00,702.83,702.83,696.75,698.22,28489.0,690.7438,690.7438,684.7683,686.213,28489.0
2023-12-08 11:30:00,698.56,698.72,695.64,695.7,23159.0,686.5472,686.7044,683.6774,683.7364,23159.0
2023-12-08 12:00:00,696.27,697.0,694.03,697.0,8162.0,684.2966,685.014,682.0951,685.014,8162.0
2023-12-08 12:30:00,696.79,697.13,695.98,696.64,39881.0,684.8076,685.1418,684.0115,684.6602,39881.0
2023-12-08 13:00:00,696.75,697.59,696.36,696.89,13456.0,684.7683,685.5939,684.385,684.9059,13456.0
2023-12-08 13:30:00,697.01,697.6,696.57,697.44,8356.0,685.0238,685.6037,684.5914,685.4464,8356.0
2023-12-08 14:00:00,697.4,698.61,697.13,698.44,19565.0,685.4071,686.5963,685.1418,686.4292,19565.0
2023-12-08 14:30:00,698.55,699.2,698.01,699.2,21452.0,686.5374,687.1762,686.0066,687.1762,21452.0
2023-12-08 15:00:00,699.04,699.04,697.57,698.11,14779.0,687.0189,687.0189,685.5742,686.1049,14779.0
2023-12-08 15:30:00,698.11,698.38,696.42,696.42,63657.0,686.1049,686.3703,684.444,684.444,63657.0
2023-12-11 09:30:00,704.72,711.06,702.6,710.8,117156.0,692.6012,698.8322,690.5177,698.5767,117156.0
2023-12-11 10:00:00,710.81,712.88,709.76,709.76,116726.0,698.5865,700.6209,697.5546,697.5546,116726.0
2023-12-11 10:30:00,709.59,711.75,709.27,710.31,63461.0,697.3875,699.5104,697.073,698.0951,63461.0
2023-12-11 11:00:00,710.39,710.87,707.27,709.17,25540.0,698.1737,698.6455,695.1074,696.9747,25540.0
2023-12-11 11:30:00,708.96,710.39,707.64,709.8,31499.0,696.7683,698.1737,695.471,697.5939,31499.0
2023-12-11 12:00:00,709.56,711.06,708.99,710.9,31093.0,697.358,698.8322,696.7978,698.675,31093.0
2023-12-11 12:30:00,710.86,711.47,710.26,711.3,18359.0,698.6357,699.2352,698.046,699.0681,18359.0
2023-12-11 13:00:00,711.13,711.75,710.67,711.45,31992.0,698.901,699.5104,698.4489,699.2155,31992.0
2023-12-11 13:30:00,711.48,712.54,711.0,712.52,35956.0,699.245,700.2868,698.7733,700.2671,35956.0
2023-12-11 14:00:00,712.45,712.98,711.97,712.5,19541.0,700.1983,700.7192,699.7266,700.2475,19541.0
2023-12-11 14:30:00,712.22,712.52,710.45,711.1,37602.0,699.9723,700.2671,698.2327,698.8715,37602.0
2023-12-11 15:00:00,711.13,711.99,710.26,710.69,52899.0,698.901,699.7462,698.046,698.4686,52899.0
2023-12-11 15:30:00,710.88,713.49,709.94,710.37,148672.0,698.6553,701.2204,697.7315,698.1541,148672.0
2023-12-12 09:30:00,714.85,717.79,711.31,716.51,74795.0,702.557,705.4465,699.0779,704.1885,74795.0
2023-12-12 10:00:00,716.5,716.51,714.34,714.71,22704.0,704.1787,704.1885,702.0558,702.4195,22704.0
2023-12-12 10:30:00,714.88,716.84,714.82,715.93,23686.0,702.5865,704.5128,702.5276,703.6185,23686.0
2023-12-12 11:00:00,716.11,716.28,714.48,714.71,15515.0,703.7954,703.9625,702.1934,702.4195,15515.0
2023-12-12 11:30:00,714.6,716.7,714.38,714.87,31849.0,702.3113,704.3752,702.0951,702.5767,31849.0
2023-12-12 12:00:00,714.81,715.18,713.55,714.77,19219.0,702.5177,702.8814,701.2794,702.4784,19219.0
2023-12-12 12:30:00,714.76,716.31,714.44,716.0,24325.0,702.4686,703.9919,702.1541,703.6873,24325.0
2023-12-12 13:00:00,715.78,716.32,715.36,716.0,12591.0,703.4711,704.0018,703.0583,703.6873,12591.0
2023-12-12 13:30:00,715.94,718.52,715.94,718.3,18922.0,703.6283,706.1639,703.6283,705.9477,18922.0
2023-12-12 14:00:00,718.18,718.25,717.39,718.11,16117.0,705.8298,705.8986,705.0534,705.761,16117.0
2023-12-12 14:30:00,718.18,719.76,718.07,719.72,14667.0,705.8298,707.3826,705.7217,707.3433,14667.0
2023-12-12 15:00:00,719.7,720.68,719.35,720.28,32479.0,707.3236,708.2868,706.9797,707.8937,32479.0
2023-12-12 15:30:00,720.24,720.98,719.58,720.67,47313.0,707.8544,708.5816,707.2057,708.277,47313.0
2023-12-13 09:30:00,724.65,726.0,723.44,724.32,58529.0,712.1885,713.5153,710.9993,711.8642,58529.0
2023-12-13 10:00:00,724.0,725.09,723.92,725.02,27166.0,711.5497,712.621,711.4711,712.5522,27166.0
2023-12-13 10:30:00,725.03,725.13,723.71,724.02,16217.0,712.562,712.6603,711.2647,711.5694,16217.0
2023-12-13 11:00:00,724.0,724.44,721.64,722.12,40005.0,711.5497,711.9821,709.2303,709.702,40005.0
2023-12-13 11:30:00,722.31,723.31,721.21,721.25,22580.0,709.8888,710.8716,708.8077,708.847,22580.0
2023-12-13 12:00:00,721.49,722.04,720.74,722.04,11333.0,709.0829,709.6234,708.3458,709.6234,11333.0
2023-12-13 12:30:00,722.04,723.67,721.41,721.81,27437.0,709.6234,711.2254,709.0042,709.3974,27437.0
2023-12-13 13:00:00,721.89,722.5,721.38,721.94,35812.0,709.476,710.0755,708.9748,709.5251,35812.0
2023-12-13 13:30:00,721.98,724.25,721.46,723.97,21568.0,709.5644,711.7954,709.0534,711.5202,21568.0
2023-12-13 14:00:00,723.65,733.48,723.65,731.6,55083.0,711.2057,720.8667,711.2057,719.019,55083.0
2023-12-13 14:30:00,731.61,737.01,730.2,737.0,61260.0,719.0288,724.336,717.6431,724.3261,61260.0
2023-12-13 15:00:00,737.26,738.68,730.96,732.43,39919.0,724.5817,725.9773,718.39,719.8347,39919.0
2023-12-13 15:30:00,732.29,735.71,731.77,735.71,56916.0,719.6971,723.0583,719.1861,723.0583,56916.0
2023-12-14 09:30:00,744.78,752.88,744.3,751.3,89296.0,731.9724,739.9331,731.5006,738.3802,89296.0
2023-12-14 10:00:00,751.48,751.49,745.66,746.54,67978.0,738.5571,738.567,732.8372,733.7021,67978.0
2023-12-14 10:30:00,746.99,751.63,746.25,751.56,35812.0,734.1444,738.7046,733.4171,738.6358,35812.0
2023-12-14 11:00:00,751.63,751.87,749.05,751.29,47245.0,738.7046,738.9404,736.1689,738.3704,47245.0
2023-12-14 11:30:00,751.52,754.14,749.24,754.0,51469.0,738.5965,741.1714,736.3557,741.0338,51469.0
2023-12-14 12:00:00,753.79,755.71,753.21,754.87,23906.0,740.8274,742.7144,740.2574,741.8888,23906.0
2023-12-14 12:30:00,754.88,755.99,752.2,752.43,64576.0,741.8987,742.9896,739.2648,739.4908,64576.0
2023-12-14 13:00:00,752.27,752.27,748.94,749.0,33516.0,739.3336,739.3336,736.0608,736.1198,33516.0
2023-12-14 13:30:00,748.84,751.26,746.37,747.57,20913.0,735.9625,738.3409,733.535,734.7144,20913.0
2023-12-14 14:00:00,747.85,752.0,747.84,751.82,16161.0,734.9896,739.0682,734.9797,738.8913,16161.0
2023-12-14 14:30:00,752.2,754.27,751.43,754.27,17000.0,739.2648,741.2992,738.508,741.2992,17000.0
2023-12-14 15:00:00,753.88,754.57,753.31,753.47,20969.0,740.9159,741.594,740.3557,740.5129,20969.0
2023-12-14 15:30:00,753.64,754.79,753.41,753.7,42366.0,740.68,741.8102,740.4539,740.739,42366.0
2023-12-15 09:30:00,754.55,757.02,752.66,756.3,201429.0,741.5743,744.0019,739.7168,743.2943,201429.0
2023-12-15 10:00:00,756.35,760.16,756.34,760.08,34654.0,743.3434,747.0879,743.3336,747.0092,34654.0
2023-12-15 10:30:00,760.0,760.33,758.78,758.78,27144.0,746.9306,747.2549,745.7316,745.7316,27144.0
2023-12-15 11:00:00,758.84,759.47,756.74,758.8,30254.0,745.7906,746.4097,743.7267,745.7513,30254.0
2023-12-15 11:30:00,759.22,760.25,757.77,758.82,42232.0,746.164,747.1763,744.739,745.7709,42232.0
2023-12-15 12:00:00,758.88,759.47,757.21,758.6,15706.0,745.8299,746.4097,744.1886,745.5547,15706.0
2023-12-15 12:30:00,758.55,758.6,755.73,756.0,14628.0,745.5056,745.5547,742.7341,742.9994,14628.0
2023-12-15 13:00:00,755.95,756.44,755.01,756.44,10298.0,742.9503,743.4318,742.0264,743.4318,10298.0
2023-12-15 13:30:00,756.57,756.57,751.94,752.05,18696.0,743.5596,743.5596,739.0092,739.1173,18696.0
2023-12-15 14:00:00,751.85,753.54,751.4,752.51,20824.0,738.9208,740.5817,738.4785,739.5694,20824.0
2023-12-15 14:30:00,752.51,753.62,752.08,752.2,15656.0,739.5694,740.6603,739.1468,739.2648,15656.0
2023-12-15 15:00:00,752.24,752.33,749.62,750.71,15539.0,739.3041,739.3925,736.7291,737.8004,15539.0
2023-12-15 15:30:00,750.95,754.23,749.92,752.95,41154.0,738.0363,741.2598,737.024,740.0019,41154.0
2023-12-18 09:30:00,747.37,747.8,743.31,744.04,68551.0,734.5178,734.9404,730.5276,731.2451,68551.0
2023-12-18 10:00:00,744.18,744.23,740.32,740.8,20633.0,731.3827,731.4318,727.5891,728.0608,20633.0
2023-12-18 10:30:00,740.45,740.47,737.2,737.48,24559.0,727.7168,727.7365,724.5227,724.7979,24559.0
2023-12-18 11:00:00,737.3,738.39,736.31,738.33,37041.0,724.621,725.6922,723.648,725.6333,37041.0
2023-12-18 11:30:00,738.23,739.2,737.81,737.88,9930.0,725.535,726.4883,725.1222,725.191,9930.0
2023-12-18 12:00:00,738.27,739.17,737.8,738.11,21379.0,725.5743,726.4588,725.1124,725.4171,21379.0
2023-12-18 12:30:00,738.41,740.0,738.41,739.6,15153.0,725.7119,727.2746,725.7119,726.8814,15153.0
2023-12-18 13:00:00,739.6,739.78,738.8,739.31,10160.0,726.8814,727.0583,726.0952,726.5964,10160.0
2023-12-18 13:30:00,739.26,740.45,739.08,740.33,11402.0,726.5473,727.7168,726.3704,727.5989,11402.0
2023-12-18 14:00:00,740.25,741.89,740.21,741.54,15616.0,727.5203,729.1321,727.4809,728.7881,15616.0
2023-12-18 14:30:00,741.54,742.35,741.37,741.91,15983.0,728.7881,729.5841,728.621,729.1517,15983.0
2023-12-18 15:00:00,741.91,743.36,741.51,743.26,15157.0,729.1517,730.5768,728.7586,730.4785,15157.0
2023-12-18 15:30:00,743.11,743.27,741.8,741.86,54005.0,730.3311,730.4883,729.0436,729.1026,54005.0
2023-12-19 09:30:00,743.0,745.08,741.85,742.37,18728.0,730.223,732.2672,729.0927,729.6038,18728.0
2023-12-19 10:00:00,742.06,744.53,740.53,743.94,14411.0,729.2991,731.7267,727.7954,731.1468,14411.0
2023-12-19 10:30:00,744.23,744.86,742.0,743.21,16433.0,731.4318,732.051,729.2402,730.4294,16433.0
2023-12-19 11:00:00,743.38,744.11,742.41,743.05,15924.0,730.5964,731.3139,729.6431,730.2721,15924.0
2023-12-19 11:30:00,742.95,744.37,742.57,743.39,24144.0,730.1738,731.5694,729.8004,730.6063,24144.0
2023-12-19 12:00:00,743.02,743.96,741.71,743.84,6666.0,730.2426,731.1665,728.9551,731.0485,6666.0
2023-12-19 12:30:00,743.35,744.74,743.35,744.37,5308.0,730.5669,731.933,730.5669,731.5694,5308.0
2023-12-19 13:00:00,744.44,744.83,743.1,744.2,7870.0,731.6382,732.0215,730.3212,731.4023,7870.0
2023-12-19 13:30:00,744.42,744.45,743.26,743.55,4164.0,731.6185,731.648,730.4785,730.7635,4164.0
2023-12-19 14:00:00,743.84,744.2,743.16,743.86,4846.0,731.0485,731.4023,730.3802,731.0682,4846.0
2023-12-19 14:30:00,743.9,744.21,743.51,743.81,9530.0,731.1075,731.4122,730.7242,731.019,9530.0
2023-12-19 15:00:00,743.87,744.07,742.55,743.31,11324.0,731.078,731.2746,729.7807,730.5276,11324.0
2023-12-19 15:30:00,743.74,745.02,742.93,745.02,25472.0,730.9502,732.2082,730.1542,732.2082,25472.0
2023-12-20 09:30:00,739.6,740.0,737.32,739.17,22765.0,726.8814,727.2746,724.6406,726.4588,22765.0
2023-12-20 10:00:00,738.82,740.85,738.45,740.66,16924.0,726.1148,728.1099,725.7512,727.9232,16924.0
2023-12-20 10:30:00,741.71,742.56,741.29,742.56,14447.0,728.9551,729.7905,728.5424,729.7905,14447.0
2023-12-20 11:00:00,742.63,744.56,742.55,744.3,15348.0,729.8593,731.7561,729.7807,731.5006,15348.0
2023-12-20 11:30:00,744.36,746.96,743.6,746.89,32361.0,731.5596,734.1149,730.8126,734.0461,32361.0
2023-12-20 12:00:00,747.34,748.93,747.16,747.88,17565.0,734.4883,736.051,734.3114,735.019,17565.0
2023-12-20 12:30:00,747.91,749.27,746.81,748.79,9065.0,735.0485,736.3851,733.9674,735.9134,9065.0
2023-12-20 13:00:00,748.82,749.4,748.22,749.38,15114.0,735.9429,736.5129,735.3532,736.4933,15114.0
2023-12-20 13:30:00,749.42,749.86,746.84,746.85,10522.0,736.5326,736.965,733.9969,734.0068,10522.0
2023-12-20 14:00:00,746.67,746.67,744.32,744.32,7190.0,733.8299,733.8299,731.5203,731.5203,7190.0
2023-12-20 14:30:00,744.31,744.36,735.56,736.25,24529.0,731.5104,731.5596,722.9109,723.589,24529.0
2023-12-20 15:00:00,736.45,736.76,731.85,731.85,38862.0,723.7856,724.0903,719.2647,719.2647,38862.0
2023-12-20 15:30:00,732.55,733.19,729.61,729.65,84870.0,719.9527,720.5817,717.0632,717.1025,84870.0
2023-12-21 09:30:00,744.04,746.38,743.55,745.42,54500.0,731.2451,733.5448,730.7635,732.6013,54500.0
2023-12-21 10:00:00,746.1,748.9,744.75,746.94,58635.0,733.2697,736.0215,731.9429,734.0952,58635.0
2023-12-21 10:30:00,747.11,748.78,746.81,748.0,16918.0,734.2623,735.9036,733.9674,735.137,16918.0
2023-12-21 11:00:00,748.2,749.73,747.76,749.73,15535.0,735.3335,736.8372,734.9011,736.8372,15535.0
2023-12-21 11:30:00,750.0,751.83,749.62,750.1,31651.0,737.1026,738.9011,736.7291,737.2009,31651.0
2023-12-21 12:00:00,749.0,749.21,746.1,746.1,13162.0,736.1198,736.3262,733.2697,733.2697,13162.0
2023-12-21 12:30:00,747.44,748.64,747.17,747.54,5528.0,734.5866,735.766,734.3213,734.6849,5528.0
2023-12-21 13:00:00,747.97,749.05,746.08,749.0,8280.0,735.1075,736.1689,733.25,736.1198,8280.0
2023-12-21 13:30:00,749.0,749.4,747.85,749.19,7187.0,736.1198,736.5129,734.9896,736.3065,7187.0
2023-12-21 14:00:00,749.23,749.73,748.42,748.87,4219.0,736.3458,736.8372,735.5498,735.992,4219.0
2023-12-21 14:30:00,748.95,750.82,748.95,749.76,7116.0,736.0706,737.9085,736.0706,736.8667,7116.0
2023-12-21 15:00:00,749.92,755.32,749.91,755.32,20618.0,737.024,742.3311,737.0141,742.3311,20618.0
2023-12-21 15:30:00,755.22,755.92,754.34,755.27,49387.0,742.2328,742.9208,741.368,742.282,49387.0
2023-12-22 09:30:00,752.84,754.94,752.04,754.2,30479.0,739.8938,741.9576,739.1075,741.2304,30479.0
2023-12-22 10:00:00,754.76,755.82,753.58,754.41,25115.0,741.7807,742.8225,740.621,741.4368,25115.0
2023-12-22 10:30:00,754.57,755.03,753.0,753.46,14485.0,741.594,742.0461,740.051,740.5031,14485.0
2023-12-22 11:00:00,753.3,754.38,752.47,754.21,31850.0,740.3458,741.4073,739.5301,741.2402,31850.0
2023-12-22 11:30:00,754.25,754.52,752.6,753.09,22272.0,741.2795,741.5449,739.6579,740.1395,22272.0
2023-12-22 12:00:00,753.21,753.87,751.84,752.77,6166.0,740.2574,740.906,738.9109,739.825,6166.0
2023-12-22 12:30:00,752.79,754.01,752.47,753.3,4146.0,739.8446,741.0436,739.5301,740.3458,4146.0
2023-12-22 13:00:00,753.8,754.94,753.29,754.75,12963.0,740.8372,741.9576,740.336,741.7709,12963.0
2023-12-22 13:30:00,754.75,755.2,753.96,754.57,13678.0,741.7709,742.2132,740.9945,741.594,13678.0
2023-12-22 14:00:00,753.93,754.18,749.73,749.93,6438.0,740.965,741.2107,736.8372,737.0338,6438.0
2023-12-22 14:30:00,749.72,753.56,749.1,753.56,7179.0,736.8274,740.6014,736.2181,740.6014,7179.0
2023-12-22 15:00:00,753.88,753.92,751.48,752.5,6492.0,740.9159,740.9552,738.5571,739.5596,6492.0
2023-12-22 15:30:00,752.61,752.93,750.78,752.62,20496.0,739.6677,739.9822,737.8692,739.6775,20496.0
2023-12-26 09:30:00,750.1,759.0,750.0,759.0,14816.0,737.2009,745.9478,737.1026,745.9478,14816.0
2023-12-26 10:00:00,759.13,762.58,758.84,760.42,17560.0,746.0756,749.4663,745.7906,747.3434,17560.0
2023-12-26 10:30:00,760.77,762.5,760.04,760.95,10653.0,747.6874,749.3876,746.9699,747.8643,10653.0
2023-12-26 11:00:00,760.84,761.34,759.42,760.33,9224.0,747.7562,748.2476,746.3606,747.2549,9224.0
2023-12-26 11:30:00,760.84,761.48,760.18,760.74,15472.0,747.7562,748.3852,747.1075,747.6579,15472.0
2023-12-26 12:00:00,761.12,761.62,760.06,761.45,8765.0,748.0314,748.5228,746.9896,748.3557,8765.0
2023-12-26 12:30:00,761.07,762.5,760.67,761.31,21595.0,747.9822,749.3876,747.5891,748.2181,21595.0
2023-12-26 13:00:00,761.08,762.53,761.08,762.5,5117.0,747.9921,749.4171,747.9921,749.3876,5117.0
2023-12-26 13:30:00,762.65,762.67,761.86,762.47,8151.0,749.5351,749.5547,748.7586,749.3581,8151.0
2023-12-26 14:00:00,762.65,763.49,762.32,762.82,6775.0,749.5351,750.3606,749.2107,749.7021,6775.0
2023-12-26 14:30:00,762.95,764.0,762.44,763.95,8360.0,749.8299,750.8618,749.3287,750.8127,8360.0
2023-12-26 15:00:00,763.87,765.75,763.87,765.0,13615.0,750.7341,752.5817,750.7341,751.8446,13615.0
2023-12-26 15:30:00,765.27,765.8,761.82,762.94,35009.0,752.11,752.6309,748.7193,749.8201,35009.0
2023-12-27 09:30:00,760.82,763.7,760.61,763.7,25245.0,747.7365,750.567,747.5301,750.567,25245.0
2023-12-27 10:00:00,763.25,763.42,759.39,760.32,12676.0,750.1247,750.2918,746.3311,747.2451,12676.0
2023-12-27 10:30:00,760.09,760.26,758.35,759.71,11262.0,747.0191,747.1862,745.309,746.6456,11262.0
2023-12-27 11:00:00,759.5,760.65,759.05,760.58,16513.0,746.4392,747.5694,745.997,747.5006,16513.0
2023-12-27 11:30:00,760.94,761.7,760.54,760.86,3402.0,747.8545,748.6014,747.4613,747.7758,3402.0
2023-12-27 12:00:00,760.85,761.32,760.53,760.72,2800.0,747.766,748.2279,747.4515,747.6382,2800.0
2023-12-27 12:30:00,760.92,761.22,759.94,760.42,4440.0,747.8348,748.1296,746.8717,747.3434,4440.0
2023-12-27 13:00:00,760.25,762.86,760.23,761.16,5300.0,747.1763,749.7414,747.1567,748.0707,5300.0
2023-12-27 13:30:00,760.97,762.47,760.97,761.82,4904.0,747.8839,749.3581,747.8839,748.7193,4904.0
2023-12-27 14:00:00,761.43,762.05,759.5,761.67,6541.0,748.336,748.9454,746.4392,748.5719,6541.0
2023-12-27 14:30:00,761.57,762.35,760.97,761.53,3808.0,748.4736,749.2402,747.8839,748.4343,3808.0
2023-12-27 15:00:00,761.99,762.91,761.74,761.88,5128.0,748.8864,749.7906,748.6407,748.7783,5128.0
2023-12-27 15:30:00,761.89,764.48,761.89,764.25,33015.0,748.7881,751.3336,748.7881,751.1075,33015.0
2023-12-28 09:30:00,762.07,762.75,759.5,761.7,24118.0,748.965,749.6333,746.4392,748.6014,24118.0
2023-12-28 10:00:00,761.56,762.3,759.97,762.28,13200.0,748.4638,749.1911,746.9011,749.1714,13200.0
2023-12-28 10:30:00,762.29,763.09,761.66,762.41,9407.0,749.1812,749.9675,748.5621,749.2992,9407.0
2023-12-28 11:00:00,761.88,762.08,759.41,759.71,20333.0,748.7783,748.9749,746.3508,746.6456,20333.0
2023-12-28 11:30:00,759.96,761.44,759.79,761.22,8068.0,746.8913,748.3459,746.7242,748.1296,8068.0
2023-12-28 12:00:00,761.24,762.22,760.75,761.66,4105.0,748.1493,749.1124,747.6677,748.5621,4105.0
2023-12-28 12:30:00,762.08,762.08,761.09,761.81,1600.0,748.9749,748.9749,748.0019,748.7095,1600.0
2023-12-28 13:00:00,761.78,761.9,760.1,760.84,2680.0,748.68,748.798,747.0289,747.7562,2680.0
2023-12-28 13:30:00,760.99,761.99,760.46,760.84,3509.0,747.9036,748.8864,747.3827,747.7562,3509.0
2023-12-28 14:00:00,760.91,761.12,760.26,760.72,2059.0,747.825,748.0314,747.1862,747.6382,2059.0
2023-12-28 14:30:00,760.79,760.8,759.94,760.27,3550.0,747.707,747.7169,746.8717,747.196,3550.0
2023-12-28 15:00:00,759.77,759.92,759.0,759.09,5885.0,746.7046,746.852,745.9478,746.0363,5885.0
2023-12-28 15:30:00,758.88,760.12,757.81,757.85,30461.0,745.8299,747.0486,744.7783,744.8176,30461.0
2023-12-29 09:30:00,758.03,760.35,757.39,759.31,17064.0,744.9945,747.2746,744.3655,746.2525,17064.0
2023-12-29 10:00:00,758.93,759.77,758.22,758.79,6370.0,745.879,746.7046,745.1812,745.7414,6370.0
2023-12-29 10:30:00,758.87,758.87,754.0,754.95,15310.0,745.8201,745.8201,741.0338,741.9675,15310.0
2023-12-29 11:00:00,754.88,755.56,752.33,752.5,16436.0,741.8987,742.567,739.3925,739.5596,16436.0
2023-12-29 11:30:00,752.72,755.32,752.67,755.32,10029.0,739.7758,742.3311,739.7267,742.3311,10029.0
2023-12-29 12:00:00,755.16,755.16,754.09,754.26,4307.0,742.1739,742.1739,741.1223,741.2893,4307.0
2023-12-29 12:30:00,754.81,756.5,754.6,756.4,1879.0,741.8299,743.4908,741.6235,743.3925,1879.0
2023-12-29 13:00:00,756.47,757.38,756.0,756.0,5286.0,743.4613,744.3557,742.9994,742.9994,5286.0
2023-12-29 13:30:00,756.64,758.54,756.24,757.54,3800.0,743.6284,745.4957,743.2353,744.5129,3800.0
2023-12-29 14:00:00,758.0,758.83,757.31,758.39,3527.0,744.965,745.7807,744.2869,745.3483,3527.0
2023-12-29 14:30:00,757.85,759.43,757.6,759.07,10541.0,744.8176,746.3704,744.5719,746.0166,10541.0
2023-12-29 15:00:00,759.0,759.77,758.2,758.73,4427.0,745.9478,746.7046,745.1616,745.6825,4427.0
2023-12-29 15:30:00,758.7,758.92,755.52,757.24,35200.0,745.653,745.8692,742.5277,744.2181,35200.0
2024-01-02 09:30:00,730.0,730.77,721.23,727.09,126958.0,717.4465,718.2033,708.8273,714.5866,126958.0
2024-01-02 10:00:00,727.59,729.27,724.0,725.79,46049.0,715.078,716.7291,711.5497,713.3089,46049.0
2024-01-02 10:30:00,725.5,727.18,723.89,726.7,23701.0,713.0239,714.675,711.4416,714.2033,23701.0
2024-01-02 11:00:00,726.88,729.57,726.78,727.9,22750.0,714.3802,717.0239,714.2819,715.3826,22750.0
2024-01-02 11:30:00,727.48,729.98,727.05,729.01,28474.0,714.9699,717.4269,714.5473,716.4735,28474.0
2024-01-02 12:00:00,729.07,729.36,726.12,726.12,14985.0,716.5325,716.8175,713.6332,713.6332,14985.0
2024-01-02 12:30:00,726.25,726.77,724.0,724.19,18999.0,713.761,714.2721,711.5497,711.7364,18999.0
2024-01-02 13:00:00,724.01,724.48,722.65,723.51,22947.0,711.5595,712.0214,710.2229,711.0681,22947.0
2024-01-02 13:30:00,723.44,724.11,720.75,721.31,19021.0,710.9993,711.6578,708.3556,708.906,19021.0
2024-01-02 14:00:00,721.18,721.75,720.05,721.44,15240.0,708.7782,709.3384,707.6676,709.0337,15240.0
2024-01-02 14:30:00,721.38,721.69,718.7,718.7,21819.0,708.9748,709.2794,706.3408,706.3408,21819.0
2024-01-02 15:00:00,718.7,718.85,714.14,715.48,56540.0,706.3408,706.4883,701.8593,703.1762,56540.0
2024-01-02 15:30:00,715.3,718.63,714.26,717.55,125155.0,702.9993,706.272,701.9772,705.2106,125155.0
2024-01-03 09:30:00,700.6,706.49,699.6,703.68,73821.0,688.5521,694.3408,687.5693,691.5791,73821.0
2024-01-03 10:00:00,703.25,706.64,699.6,702.38,39488.0,691.1565,694.4882,687.5693,690.3015,39488.0
2024-01-03 10:30:00,702.57,703.4,700.33,703.37,20099.0,690.4882,691.3039,688.2867,691.2745,20099.0
2024-01-03 11:00:00,703.67,705.31,703.31,704.42,16667.0,691.5693,693.1811,691.2155,692.3064,16667.0
2024-01-03 11:30:00,704.27,704.99,701.32,702.06,22075.0,692.159,692.8666,689.2597,689.987,22075.0
2024-01-03 12:00:00,702.0,702.18,700.7,702.18,14830.0,689.928,690.1049,688.6504,690.1049,14830.0
2024-01-03 12:30:00,702.45,704.71,702.44,704.7,6173.0,690.3703,692.5914,690.3605,692.5816,6173.0
2024-01-03 13:00:00,705.2,705.93,704.75,705.5,13198.0,693.073,693.7904,692.6307,693.3678,13198.0
2024-01-03 13:30:00,705.3,705.36,704.02,704.53,6698.0,693.1713,693.2302,691.9133,692.4145,6698.0
2024-01-03 14:00:00,703.8,706.48,700.71,705.94,16128.0,691.6971,694.331,688.6602,693.8003,16128.0
2024-01-03 14:30:00,706.08,706.49,704.42,704.42,9560.0,693.9379,694.3408,692.3064,692.3064,9560.0
2024-01-03 15:00:00,704.5,705.05,701.68,702.3,16649.0,692.385,692.9256,689.6135,690.2229,16649.0
2024-01-03 15:30:00,702.9,704.77,702.27,703.14,40324.0,690.8125,692.6504,690.1934,691.0484,40324.0
2024-01-04 09:30:00,698.0,702.55,697.5,699.09,44549.0,685.9968,690.4686,685.5054,687.0681,44549.0
2024-01-04 10:00:00,699.19,706.82,698.25,705.74,43920.0,687.1663,694.6651,686.2425,693.6037,43920.0
2024-01-04 10:30:00,706.74,707.59,705.53,706.31,17529.0,694.5865,695.4219,693.3973,694.1639,17529.0
2024-01-04 11:00:00,706.04,709.51,706.04,708.58,18803.0,693.8985,697.3089,693.8985,696.3949,18803.0
2024-01-04 11:30:00,708.69,709.11,705.93,706.24,19953.0,696.503,696.9158,693.7904,694.0951,19953.0
2024-01-04 12:00:00,706.24,706.24,704.35,705.0,9551.0,694.0951,694.0951,692.2376,692.8764,9551.0
2024-01-04 12:30:00,704.68,704.79,702.11,702.21,14586.0,692.5619,692.67,690.0361,690.1344,14586.0
2024-01-04 13:00:00,702.25,703.22,702.18,702.6,8828.0,690.1737,691.127,690.1049,690.5177,8828.0
2024-01-04 13:30:00,703.14,703.62,702.46,702.87,7834.0,691.0484,691.5202,690.3801,690.7831,7834.0
2024-01-04 14:00:00,702.63,702.63,700.13,701.05,25405.0,690.5472,690.5472,688.0902,688.9944,25405.0
2024-01-04 14:30:00,700.9,702.02,700.0,701.51,10296.0,688.8469,689.9477,687.9624,689.4464,10296.0
2024-01-04 15:00:00,701.79,703.04,701.62,702.17,9659.0,689.7216,690.9501,689.5546,690.0951,9659.0
2024-01-04 15:30:00,702.5,703.05,700.0,700.0,36071.0,690.4194,690.96,687.9624,687.9624,36071.0
2024-01-05 09:30:00,701.33,704.9,700.76,701.65,25053.0,689.2695,692.7782,688.7093,689.584,25053.0
2024-01-05 10:00:00,702.03,708.72,702.03,707.4,24730.0,689.9575,696.5325,689.9575,695.2352,24730.0
2024-01-05 10:30:00,707.7,709.79,706.74,708.6,21063.0,695.53,697.5841,694.5865,696.4145,21063.0
2024-01-05 11:00:00,708.5,708.62,705.89,706.25,18167.0,696.3162,696.4342,693.7511,694.1049,18167.0
2024-01-05 11:30:00,706.25,706.62,704.71,704.93,15755.0,694.1049,694.4686,692.5914,692.8076,15755.0
2024-01-05 12:00:00,705.04,705.51,702.0,702.0,6036.0,692.9157,693.3777,689.928,689.928,6036.0
2024-01-05 12:30:00,701.39,702.77,701.39,702.33,5097.0,689.3285,690.6848,689.3285,690.2523,5097.0
2024-01-05 13:00:00,701.3,702.54,700.35,702.54,7925.0,689.2401,690.4587,688.3064,690.4587,7925.0
2024-01-05 13:30:00,703.57,704.55,703.38,703.5,7237.0,691.471,692.4342,691.2843,691.4022,7237.0
2024-01-05 14:00:00,703.9,704.4,702.06,703.46,4967.0,691.7954,692.2868,689.987,691.3629,4967.0
2024-01-05 14:30:00,703.31,703.46,700.18,700.5,5586.0,691.2155,691.3629,688.1393,688.4538,5586.0
2024-01-05 15:00:00,700.47,701.02,699.69,700.23,6793.0,688.4243,688.9649,687.6577,688.1885,6793.0
2024-01-05 15:30:00,699.9,703.51,699.6,703.46,28670.0,687.8641,691.4121,687.5693,691.3629,28670.0
2024-01-08 09:30:00,712.65,717.89,711.91,717.84,40597.0,700.3949,705.5448,699.6676,705.4956,40597.0
2024-01-08 10:00:00,718.16,719.31,716.57,718.16,28094.0,705.8101,706.9404,704.2475,705.8101,28094.0
2024-01-08 10:30:00,718.01,719.57,717.69,718.0,22496.0,705.6627,707.1959,705.3482,705.6529,22496.0
2024-01-08 11:00:00,718.14,719.18,716.77,717.96,18917.0,705.7905,706.8126,704.444,705.6136,18917.0
2024-01-08 11:30:00,717.81,718.62,716.0,718.36,26573.0,705.4661,706.2622,703.6873,706.0067,26573.0
2024-01-08 12:00:00,718.41,718.85,717.7,718.31,22974.0,706.0558,706.4883,705.358,705.9575,22974.0
2024-01-08 12:30:00,718.65,719.94,718.57,719.27,14326.0,706.2917,707.5595,706.2131,706.901,14326.0
2024-01-08 13:00:00,719.01,719.1,718.11,718.68,9315.0,706.6455,706.734,705.761,706.3212,9315.0
2024-01-08 13:30:00,718.69,719.91,718.31,719.72,10136.0,706.331,707.53,705.9575,707.3433,10136.0
2024-01-08 14:00:00,719.75,720.25,718.88,719.29,14833.0,707.3728,707.8642,706.5177,706.9207,14833.0
2024-01-08 14:30:00,719.35,719.91,718.97,719.35,14311.0,706.9797,707.53,706.6062,706.9797,14311.0
2024-01-08 15:00:00,718.95,719.14,716.91,717.15,26840.0,706.5865,706.7733,704.5816,704.8175,26840.0
2024-01-08 15:30:00,716.94,720.84,716.78,720.16,50399.0,704.6111,708.444,704.4539,707.7757,50399.0
2024-01-09 09:30:00,710.67,714.78,710.67,714.22,34743.0,698.4489,702.4883,698.4489,701.9379,34743.0
2024-01-09 10:00:00,714.3,718.78,712.89,717.23,22200.0,702.0165,706.4195,700.6308,704.8961,22200.0
2024-01-09 10:30:00,716.99,717.2,714.35,714.47,13926.0,704.6602,704.8666,702.0656,702.1836,13926.0
2024-01-09 11:00:00,714.53,716.5,714.17,715.5,18284.0,702.2426,704.1787,701.8887,703.1959,18284.0
2024-01-09 11:30:00,715.85,717.23,715.23,717.23,18194.0,703.5399,704.8961,702.9305,704.8961,18194.0
2024-01-09 12:00:00,717.5,717.67,716.12,717.25,9355.0,705.1615,705.3286,703.8052,704.9158,9355.0
2024-01-09 12:30:00,717.26,718.04,716.13,717.71,4551.0,704.9256,705.6922,703.815,705.3679,4551.0
2024-01-09 13:00:00,718.0,719.07,716.47,716.48,12050.0,705.6529,706.7045,704.1492,704.159,12050.0
2024-01-09 13:30:00,715.97,717.37,714.71,716.78,6247.0,703.6578,705.0337,702.4195,704.4539,6247.0
2024-01-09 14:00:00,716.17,717.27,714.98,715.22,8720.0,703.8543,704.9354,702.6848,702.9207,8720.0
2024-01-09 14:30:00,715.84,716.41,714.64,716.27,7900.0,703.53,704.0902,702.3507,703.9526,7900.0
2024-01-09 15:00:00,716.68,717.09,715.18,715.99,13529.0,704.3556,704.7585,702.8814,703.6774,13529.0
2024-01-09 15:30:00,716.06,716.6,713.41,716.28,41700.0,703.7462,704.277,701.1418,703.9625,41700.0
2024-01-10 09:30:00,716.47,717.82,708.04,711.02,32989.0,704.1492,705.476,695.8642,698.7929,32989.0
2024-01-10 10:00:00,711.31,711.6,708.56,711.6,12446.0,699.0779,699.3629,696.3752,699.3629,12446.0
2024-01-10 10:30:00,712.0,715.75,711.87,714.91,8141.0,699.7561,703.4416,699.6283,702.616,8141.0
2024-01-10 11:00:00,714.98,714.98,712.21,713.84,7836.0,702.6848,702.6848,699.9624,701.5644,7836.0
2024-01-10 11:30:00,713.49,714.7,712.61,714.37,11849.0,701.2204,702.4096,700.3556,702.0853,11849.0
2024-01-10 12:00:00,714.7,716.36,714.18,715.58,12017.0,702.4096,704.0411,701.8986,703.2745,12017.0
2024-01-10 12:30:00,715.65,716.22,715.51,716.07,3115.0,703.3433,703.9035,703.2057,703.7561,3115.0
2024-01-10 13:00:00,715.55,717.52,715.1,715.31,5876.0,703.245,705.1811,702.8027,703.0091,5876.0
2024-01-10 13:30:00,715.52,717.3,715.52,717.0,3757.0,703.2155,704.9649,703.2155,704.6701,3757.0
2024-01-10 14:00:00,716.77,718.99,716.77,718.22,7180.0,704.444,706.6259,704.444,705.8691,7180.0
2024-01-10 14:30:00,718.08,719.63,717.94,719.63,7043.0,705.7315,707.2548,705.5939,707.2548,7043.0
2024-01-10 15:00:00,719.16,720.0,716.56,717.03,11610.0,706.7929,707.6185,704.2376,704.6996,11610.0
2024-01-10 15:30:00,717.19,718.21,714.66,718.18,41843.0,704.8568,705.8593,702.3703,705.8298,41843.0
2024-01-11 09:30:00,720.49,724.19,717.29,719.73,31541.0,708.1001,711.7364,704.9551,707.3531,31541.0
2024-01-11 10:00:00,719.62,719.62,712.62,713.96,17422.0,707.245,707.245,700.3654,701.6824,17422.0
2024-01-11 10:30:00,713.74,715.52,711.61,711.93,10032.0,701.4661,703.2155,699.3728,699.6873,10032.0
2024-01-11 11:00:00,712.11,713.7,709.65,711.01,19046.0,699.8642,701.4268,697.4465,698.7831,19046.0
2024-01-11 11:30:00,710.81,711.02,708.62,710.32,25134.0,698.5865,698.7929,696.4342,698.1049,25134.0
2024-01-11 12:00:00,710.33,712.13,710.33,711.31,12051.0,698.1148,699.8838,698.1148,699.0779,12051.0
2024-01-11 12:30:00,711.74,714.56,711.3,713.98,6433.0,699.5005,702.272,699.0681,701.702,6433.0
2024-01-11 13:00:00,713.49,716.89,713.43,716.57,9062.0,701.2204,704.562,701.1615,704.2475,9062.0
2024-01-11 13:30:00,716.55,717.74,715.26,717.43,5900.0,704.2278,705.3973,702.96,705.0927,5900.0
2024-01-11 14:00:00,717.77,718.72,716.94,718.55,8860.0,705.4268,706.3605,704.6111,706.1934,8860.0
2024-01-11 14:30:00,718.85,720.15,717.99,719.61,8399.0,706.4883,707.7659,705.6431,707.2352,8399.0
2024-01-11 15:00:00,719.29,719.52,715.93,717.8,6688.0,706.9207,707.1467,703.6185,705.4563,6688.0
2024-01-11 15:30:00,717.38,719.28,716.81,718.86,25364.0,705.0435,706.9109,704.4833,706.4981,25364.0
2024-01-12 09:30:00,712.61,715.15,710.83,710.83,33127.0,700.3556,702.8519,698.6062,698.6062,33127.0
2024-01-12 10:00:00,710.87,713.39,709.94,713.03,16353.0,698.6455,701.1222,697.7315,700.7683,16353.0
2024-01-12 10:30:00,713.24,714.23,709.62,710.86,18261.0,700.9747,701.9477,697.417,698.6357,18261.0
2024-01-12 11:00:00,710.4,711.73,710.17,711.52,28691.0,698.1836,699.4907,697.9575,699.2843,28691.0
2024-01-12 11:30:00,711.82,712.18,709.72,710.44,40323.0,699.5792,699.933,697.5153,698.2229,40323.0
2024-01-12 12:00:00,710.02,711.21,709.78,710.55,5235.0,697.8101,698.9796,697.5742,698.331,5235.0
2024-01-12 12:30:00,711.13,711.76,710.2,711.2,5648.0,698.901,699.5202,697.987,698.9698,5648.0
2024-01-12 13:00:00,711.48,713.3,711.25,713.11,9989.0,699.245,701.0337,699.019,700.847,9989.0
2024-01-12 13:30:00,713.3,715.0,712.89,714.98,9599.0,701.0337,702.7045,700.6308,702.6848,9599.0
2024-01-12 14:00:00,715.02,715.55,714.16,714.36,8070.0,702.7241,703.245,701.8789,702.0755,8070.0
2024-01-12 14:30:00,713.74,713.74,712.37,713.21,7454.0,701.4661,701.4661,700.1197,700.9453,7454.0
2024-01-12 15:00:00,712.64,713.94,712.6,713.94,6747.0,700.3851,701.6627,700.3457,701.6627,6747.0
2024-01-12 15:30:00,713.39,715.08,713.22,713.22,27536.0,701.1222,702.7831,700.9551,700.9551,27536.0
2024-01-16 09:30:00,707.69,707.99,702.5,705.41,90749.0,695.5202,695.815,690.4194,693.2794,90749.0
2024-01-16 10:00:00,705.6,707.92,704.18,707.56,40569.0,693.4661,695.7462,692.0705,695.3924,40569.0
2024-01-16 10:30:00,707.46,711.22,707.39,710.56,31473.0,695.2941,698.9895,695.2253,698.3408,31473.0
2024-01-16 11:00:00,710.63,711.3,706.73,710.33,27041.0,698.4096,699.0681,694.5767,698.1148,27041.0
2024-01-16 11:30:00,710.19,710.82,707.68,707.73,10426.0,697.9772,698.5964,695.5103,695.5595,10426.0
2024-01-16 12:00:00,707.58,708.04,706.3,706.83,6831.0,695.4121,695.8642,694.1541,694.675,6831.0
2024-01-16 12:30:00,706.56,707.0,705.16,705.58,5828.0,694.4096,694.842,693.0337,693.4465,5828.0
2024-01-16 13:00:00,705.64,708.59,705.64,708.05,9611.0,693.5054,696.4047,693.5054,695.874,9611.0
2024-01-16 13:30:00,709.07,709.09,706.02,706.64,5766.0,696.8764,696.8961,693.8789,694.4882,5766.0
2024-01-16 14:00:00,706.96,707.12,705.48,706.66,15106.0,694.8027,694.96,693.3482,694.5079,15106.0
2024-01-16 14:30:00,706.18,708.11,705.72,707.76,8699.0,694.0361,695.933,693.5841,695.589,8699.0
2024-01-16 15:00:00,707.74,709.07,707.08,708.22,19005.0,695.5693,696.8764,694.9207,696.0411,19005.0
2024-01-16 15:30:00,708.54,708.76,706.38,706.5,125429.0,696.3556,696.5718,694.2327,694.3506,125429.0
2024-01-17 09:30:00,705.95,705.98,696.8,697.0,46692.0,693.8101,693.8396,684.8174,685.014,46692.0
2024-01-17 10:00:00,696.8,702.9,696.08,702.11,22508.0,684.8174,690.8125,684.1098,690.0361,22508.0
2024-01-17 10:30:00,701.82,703.8,700.91,702.2,14937.0,689.7511,691.6971,688.8568,690.1246,14937.0
2024-01-17 11:00:00,702.19,706.0,702.15,704.8,15257.0,690.1148,693.8592,690.0754,692.6799,15257.0
2024-01-17 11:30:00,704.75,705.55,704.33,705.46,19072.0,692.6307,693.417,692.218,693.3285,19072.0
2024-01-17 12:00:00,705.97,706.07,703.64,703.9,16723.0,693.8298,693.928,691.5398,691.7954,16723.0
2024-01-17 12:30:00,703.58,705.56,703.27,705.11,7187.0,691.4809,693.4268,691.1762,692.9845,7187.0
2024-01-17 13:00:00,705.34,705.34,702.88,702.92,11134.0,693.2106,693.2106,690.7929,690.8322,11134.0
2024-01-17 13:30:00,703.06,704.21,702.02,704.21,11551.0,690.9698,692.1,689.9477,692.1,11551.0
2024-01-17 14:00:00,704.24,708.52,703.68,708.25,19377.0,692.1295,696.3359,691.5791,696.0705,19377.0
2024-01-17 14:30:00,708.73,711.49,708.72,710.04,26601.0,696.5423,699.2548,696.5325,697.8298,26601.0
2024-01-17 15:00:00,710.25,710.26,707.85,709.25,19293.0,698.0362,698.046,695.6774,697.0533,19293.0
2024-01-17 15:30:00,708.97,713.17,708.97,712.29,51460.0,696.7782,700.9059,696.7782,700.0411,51460.0
2024-01-18 09:30:00,724.68,732.3,724.68,730.47,204215.0,712.218,719.707,712.218,717.9084,204215.0
2024-01-18 10:00:00,730.34,730.7,727.41,729.96,71737.0,717.7807,718.1345,714.9011,717.4072,71737.0
2024-01-18 10:30:00,730.0,732.36,729.0,729.56,42638.0,717.4465,719.7659,716.4637,717.0141,42638.0
2024-01-18 11:00:00,729.37,732.89,728.75,732.85,38921.0,716.8274,720.2868,716.218,720.2475,38921.0
2024-01-18 11:30:00,733.0,737.0,733.0,735.53,60157.0,720.3949,724.3261,720.3949,722.8814,60157.0
2024-01-18 12:00:00,735.54,735.54,730.67,734.64,39525.0,722.8913,722.8913,718.105,722.0067,39525.0
2024-01-18 12:30:00,735.0,736.81,733.84,734.75,27802.0,722.3605,724.1394,721.2205,722.1148,27802.0
2024-01-18 13:00:00,734.36,734.95,731.37,732.56,38417.0,721.7315,722.3114,718.793,719.9625,38417.0
2024-01-18 13:30:00,732.56,738.0,732.34,737.63,31882.0,719.9625,725.3089,719.7463,724.9453,31882.0
2024-01-18 14:00:00,737.77,743.85,737.4,743.62,26667.0,725.0829,731.0583,724.7193,730.8323,26667.0
2024-01-18 14:30:00,743.6,748.27,743.14,747.04,52741.0,730.8126,735.4023,730.3606,734.1935,52741.0
2024-01-18 15:00:00,746.59,747.33,744.72,745.01,58098.0,733.7512,734.4785,731.9134,732.1984,58098.0
2024-01-18 15:30:00,744.74,746.05,744.01,744.32,116264.0,731.933,733.2205,731.2156,731.5203,116264.0
2024-01-19 09:30:00,748.5,751.14,744.78,748.0,100618.0,735.6284,738.223,731.9724,735.137,100618.0
2024-01-19 10:00:00,748.24,750.09,745.6,747.4,33904.0,735.3729,737.191,732.7783,734.5473,33904.0
2024-01-19 10:30:00,747.24,747.68,745.34,747.53,38650.0,734.3901,734.8225,732.5227,734.6751,38650.0
2024-01-19 11:00:00,747.4,748.61,745.85,748.24,41112.0,734.5473,735.7365,733.024,735.3729,41112.0
2024-01-19 11:30:00,748.24,750.06,746.77,750.06,64076.0,735.3729,737.1616,733.9281,737.1616,64076.0
2024-01-19 12:00:00,750.13,754.24,749.2,754.08,39899.0,737.2304,741.2697,736.3163,741.1124,39899.0
2024-01-19 12:30:00,754.19,755.98,754.09,755.5,43940.0,741.2205,742.9798,741.1223,742.508,43940.0
2024-01-19 13:00:00,755.47,757.0,754.9,756.81,44629.0,742.4785,743.9822,741.9183,743.7955,44629.0
2024-01-19 13:30:00,756.64,758.25,756.64,757.83,48497.0,743.6284,745.2107,743.6284,744.7979,48497.0
2024-01-19 14:00:00,757.83,759.13,757.73,757.9,43875.0,744.7979,746.0756,744.6997,744.8667,43875.0
2024-01-19 14:30:00,758.25,758.4,756.5,758.17,34604.0,745.2107,745.3581,743.4908,745.1321,34604.0
2024-01-19 15:00:00,758.2,759.47,756.28,756.81,54514.0,745.1616,746.4097,743.2746,743.7955,54514.0
2024-01-19 15:30:00,756.8,758.16,755.83,757.83,114388.0,743.7857,745.1223,742.8323,744.7979,114388.0
2024-01-22 09:30:00,766.4,776.53,766.4,774.18,144367.0,753.2206,763.1764,753.2206,760.8668,144367.0
2024-01-22 10:00:00,774.79,775.44,771.02,771.23,50967.0,761.4663,762.1051,757.7611,757.9675,50967.0
2024-01-22 10:30:00,771.14,771.14,765.53,767.62,44660.0,757.8791,757.8791,752.3655,754.4196,44660.0
2024-01-22 11:00:00,767.25,772.38,767.01,772.38,32351.0,754.0559,759.0977,753.8201,759.0977,32351.0
2024-01-22 11:30:00,772.35,773.05,770.51,772.89,29956.0,759.0682,759.7562,757.2599,759.599,29956.0
2024-01-22 12:00:00,772.91,772.92,769.25,769.84,14019.0,759.6186,759.6284,756.0216,756.6014,14019.0
2024-01-22 12:30:00,769.88,769.88,768.0,768.94,16782.0,756.6407,756.6407,754.7931,755.7169,16782.0
2024-01-22 13:00:00,768.92,769.85,767.87,767.98,33106.0,755.6972,756.6112,754.6653,754.7734,33106.0
2024-01-22 13:30:00,767.9,769.52,767.55,769.17,37440.0,754.6948,756.2869,754.3508,755.9429,37440.0
2024-01-22 14:00:00,769.19,769.43,767.39,768.08,25244.0,755.9626,756.1985,754.1935,754.8717,25244.0
2024-01-22 14:30:00,768.1,768.75,767.47,768.62,30281.0,754.8913,755.5302,754.2722,755.4024,30281.0
2024-01-22 15:00:00,768.63,770.16,767.71,769.93,56645.0,755.4122,756.9159,754.508,756.6899,56645.0
2024-01-22 15:30:00,769.95,770.09,766.37,766.92,112514.0,756.7095,756.8471,753.1911,753.7316,112514.0
2024-01-23 09:30:00,766.05,768.4,762.54,764.38,143472.0,752.8766,755.1862,749.4269,751.2353,143472.0
2024-01-23 10:00:00,764.35,768.09,764.32,768.09,53468.0,751.2058,754.8815,751.1763,754.8815,53468.0
2024-01-23 10:30:00,768.03,769.4,766.61,768.84,31074.0,754.8225,756.169,753.427,755.6186,31074.0
2024-01-23 11:00:00,768.8,770.26,767.85,768.91,36653.0,755.5793,757.0142,754.6456,755.6874,36653.0
2024-01-23 11:30:00,769.07,771.0,765.84,771.0,73629.0,755.8447,757.7415,752.6702,757.7415,73629.0
2024-01-23 12:00:00,771.17,773.08,771.06,771.68,36156.0,757.9085,759.7857,757.8004,758.4098,36156.0
2024-01-23 12:30:00,771.51,774.52,771.24,774.52,38900.0,758.2427,761.2009,757.9773,761.2009,38900.0
2024-01-23 13:00:00,774.6,774.89,772.78,772.99,32028.0,761.2796,761.5646,759.4909,759.6972,32028.0
2024-01-23 13:30:00,773.02,775.18,772.91,774.46,36570.0,759.7267,761.8496,759.6186,761.142,36570.0
2024-01-23 14:00:00,774.5,775.5,773.56,774.27,52828.0,761.1813,762.1641,760.2574,760.9552,52828.0
2024-01-23 14:30:00,773.96,777.35,773.59,776.43,81460.0,760.6506,763.9823,760.2869,763.0781,81460.0
2024-01-23 15:00:00,776.39,778.67,776.2,777.05,88710.0,763.0388,765.2796,762.852,763.6874,88710.0
2024-01-23 15:30:00,776.92,778.5,773.67,778.4,202215.0,763.5597,765.1125,760.3655,765.0142,202215.0
2024-01-24 09:30:00,826.95,840.92,826.5,837.0,897913.0,812.7293,826.4591,812.2871,822.6065,897913.0
2024-01-24 10:00:00,837.07,843.77,835.29,842.1,274090.0,822.6753,829.2601,820.9259,827.6188,274090.0
2024-01-24 10:30:00,842.13,849.02,841.55,847.97,190216.0,827.6483,834.4198,827.0782,833.3878,190216.0
2024-01-24 11:00:00,848.28,848.96,840.31,842.11,199112.0,833.6925,834.3608,825.8596,827.6286,199112.0
2024-01-24 11:30:00,842.0,859.36,841.31,858.59,168402.0,827.5205,844.582,826.8424,843.8252,168402.0
2024-01-24 12:00:00,858.97,862.96,857.59,860.52,109520.0,844.1987,848.1201,842.8424,845.722,109520.0
2024-01-24 12:30:00,860.45,864.59,860.37,864.16,92927.0,845.6532,849.722,845.5746,849.2994,92927.0
2024-01-24 13:00:00,863.51,863.87,856.11,859.61,92405.0,848.6606,849.0144,841.3879,844.8277,92405.0
2024-01-24 13:30:00,860.04,862.49,856.89,861.63,62765.0,845.2503,847.6581,842.1545,846.8129,62765.0
2024-01-24 14:00:00,861.46,862.15,854.27,859.0,89394.0,846.6459,847.324,839.5795,844.2282,89394.0
2024-01-24 14:30:00,858.26,861.24,858.26,860.01,86534.0,843.5009,846.4296,843.5009,845.2208,86534.0
2024-01-24 15:00:00,859.49,859.49,846.83,847.37,121265.0,844.7097,844.7097,832.2674,832.7982,121265.0
2024-01-24 15:30:00,847.13,850.69,846.48,846.88,239054.0,832.5623,836.0611,831.9235,832.3166,239054.0
2024-01-25 09:30:00,869.0,877.96,865.8,873.69,284202.0,854.0562,862.8621,850.9112,858.6655,284202.0
2024-01-25 10:00:00,873.69,883.28,872.05,882.0,111982.0,858.6655,868.0906,857.0538,866.8326,111982.0
2024-01-25 10:30:00,882.2,882.2,875.42,878.47,70963.0,867.0292,867.0292,860.3658,863.3633,70963.0
2024-01-25 11:00:00,877.48,880.99,877.08,878.95,43041.0,862.3904,865.84,861.9973,863.8351,43041.0
2024-01-25 11:30:00,878.98,882.95,878.87,881.78,44030.0,863.8646,867.7663,863.7565,866.6164,44030.0
2024-01-25 12:00:00,881.99,882.69,877.99,878.27,43181.0,866.8228,867.5108,862.8916,863.1668,43181.0
2024-01-25 12:30:00,878.47,878.5,871.0,871.86,60405.0,863.3633,863.3928,856.0218,856.867,60405.0
2024-01-25 13:00:00,871.65,875.04,871.49,873.47,33858.0,856.6606,859.9923,856.5034,858.4493,33858.0
2024-01-25 13:30:00,872.97,873.38,865.38,865.46,38208.0,857.9579,858.3609,850.4985,850.5771,38208.0
2024-01-25 14:00:00,865.0,866.02,862.98,865.87,42353.0,850.125,851.1274,848.1397,850.98,42353.0
2024-01-25 14:30:00,866.08,867.77,864.59,867.49,39779.0,851.1864,852.8474,849.722,852.5722,39779.0
2024-01-25 15:00:00,867.49,868.95,866.95,867.52,39705.0,852.5722,854.0071,852.0415,852.6017,39705.0
2024-01-25 15:30:00,867.52,869.87,866.76,869.07,105382.0,852.6017,854.9112,851.8547,854.125,105382.0
2024-01-26 09:30:00,863.55,864.17,853.2,857.21,117516.0,848.6999,849.3093,838.5279,842.4689,117516.0
2024-01-26 10:00:00,857.22,865.52,854.96,865.52,76787.0,842.4788,850.636,840.2576,850.636,76787.0
2024-01-26 10:30:00,865.36,868.32,864.36,868.12,55616.0,850.4788,853.3879,849.496,853.1913,55616.0
2024-01-26 11:00:00,868.2,868.29,866.38,867.2,51044.0,853.27,853.3584,851.4813,852.2872,51044.0
2024-01-26 11:30:00,866.92,868.35,864.24,868.35,64916.0,852.012,853.4174,849.3781,853.4174,64916.0
2024-01-26 12:00:00,868.3,873.2,868.01,872.28,58259.0,853.3682,858.184,853.0832,857.2798,58259.0
2024-01-26 12:30:00,872.03,872.27,865.39,866.37,43651.0,857.0341,857.27,850.5083,851.4714,43651.0
2024-01-26 13:00:00,866.05,869.85,865.81,869.45,23805.0,851.1569,854.8916,850.9211,854.4985,23805.0
2024-01-26 13:30:00,870.0,870.09,865.17,866.16,31681.0,855.039,855.1275,850.2921,851.265,31681.0
2024-01-26 14:00:00,866.47,868.24,866.18,867.07,26064.0,851.5697,853.3093,851.2847,852.1594,26064.0
2024-01-26 14:30:00,867.08,871.04,866.59,870.79,28465.0,852.1692,856.0611,851.6876,855.8154,28465.0
2024-01-26 15:00:00,870.85,871.64,868.92,869.36,30522.0,855.8744,856.6508,853.9776,854.41,30522.0
2024-01-26 15:30:00,869.42,869.42,866.16,867.7,81770.0,854.469,854.469,851.265,852.7786,81770.0
2024-01-29 09:30:00,867.58,872.52,866.19,866.41,66660.0,852.6606,857.5157,851.2945,851.5107,66660.0
2024-01-29 10:00:00,866.66,867.82,865.2,867.82,24593.0,851.7564,852.8965,850.3215,852.8965,24593.0
2024-01-29 10:30:00,868.26,869.2,866.28,866.44,22971.0,853.3289,854.2528,851.383,851.5402,22971.0
2024-01-29 11:00:00,866.25,869.05,866.24,868.68,18320.0,851.3535,854.1053,851.3437,853.7417,18320.0
2024-01-29 11:30:00,869.05,870.13,868.93,869.38,20145.0,854.1053,855.1668,853.9874,854.4297,20145.0
2024-01-29 12:00:00,869.59,871.41,869.16,870.74,16100.0,854.6361,856.4248,854.2134,855.7663,16100.0
2024-01-29 12:30:00,871.13,871.13,869.88,870.52,12125.0,856.1496,856.1496,854.9211,855.5501,12125.0
2024-01-29 13:00:00,869.9,870.61,869.88,870.47,14678.0,854.9407,855.6385,854.9211,855.5009,14678.0
2024-01-29 13:30:00,870.4,870.63,869.81,870.0,14219.0,855.4321,855.6582,854.8523,855.039,14219.0
2024-01-29 14:00:00,869.81,872.33,869.81,872.33,25843.0,854.8523,857.3289,854.8523,857.3289,25843.0
2024-01-29 14:30:00,872.38,875.69,872.36,875.69,29356.0,857.3781,860.6312,857.3584,860.6312,29356.0
2024-01-29 15:00:00,875.73,882.8,875.73,882.8,35193.0,860.6705,867.6189,860.6705,867.6189,35193.0
2024-01-29 15:30:00,882.8,883.42,879.13,882.84,120690.0,867.6189,868.2282,864.012,867.6582,120690.0
2024-01-30 09:30:00,874.05,877.73,870.32,871.06,45171.0,859.0194,862.6361,855.3535,856.0808,45171.0
2024-01-30 10:00:00,871.4,871.4,864.45,866.38,42760.0,856.4149,856.4149,849.5844,851.4813,42760.0
2024-01-30 10:30:00,866.38,867.32,862.6,865.11,31058.0,851.4813,852.4051,847.7663,850.2331,31058.0
2024-01-30 11:00:00,865.31,866.99,864.64,866.07,35908.0,850.4297,852.0808,849.7712,851.1766,35908.0
2024-01-30 11:30:00,865.99,869.43,865.99,867.33,28977.0,851.098,854.4788,851.098,852.4149,28977.0
2024-01-30 12:00:00,867.53,868.82,865.68,865.94,11794.0,852.6115,853.8793,850.7933,851.0488,11794.0
2024-01-30 12:30:00,865.76,866.11,863.89,865.11,17402.0,850.8719,851.2159,849.0341,850.2331,17402.0
2024-01-30 13:00:00,865.37,866.72,863.6,866.72,14402.0,850.4886,851.8154,848.7491,851.8154,14402.0
2024-01-30 13:30:00,866.73,866.97,864.19,864.81,15656.0,851.8252,852.0611,849.3289,849.9383,15656.0
2024-01-30 14:00:00,864.81,866.8,863.97,866.77,25844.0,849.9383,851.894,849.1127,851.8645,25844.0
2024-01-30 14:30:00,866.76,868.5,866.71,868.03,14808.0,851.8547,853.5648,851.8056,853.1029,14808.0
2024-01-30 15:00:00,868.03,868.89,866.97,868.41,17075.0,853.1029,853.9481,852.0611,853.4763,17075.0
2024-01-30 15:30:00,868.25,869.77,866.76,868.27,67005.0,853.3191,854.813,851.8547,853.3388,67005.0
2024-01-31 09:30:00,861.22,869.98,859.46,867.07,59110.0,846.41,855.0193,844.6803,852.1594,59110.0
2024-01-31 10:00:00,866.93,869.67,864.85,865.0,34581.0,852.0218,854.7147,849.9776,850.125,34581.0
2024-01-31 10:30:00,865.2,865.2,862.48,864.19,37356.0,850.3215,850.3215,847.6483,849.3289,37356.0
2024-01-31 11:00:00,864.75,868.58,864.75,867.13,28792.0,849.8793,853.6434,849.8793,852.2184,28792.0
2024-01-31 11:30:00,867.1,868.1,865.21,866.22,39929.0,852.1889,853.1717,850.3314,851.324,39929.0
2024-01-31 12:00:00,866.26,869.3,866.2,869.06,9549.0,851.3633,854.351,851.3044,854.1152,9549.0
2024-01-31 12:30:00,869.46,870.46,867.76,870.34,11888.0,854.5083,855.4911,852.8375,855.3732,11888.0
2024-01-31 13:00:00,870.69,874.95,870.36,874.57,35871.0,855.7171,859.9039,855.3928,859.5304,35871.0
2024-01-31 13:30:00,874.74,875.66,873.76,874.26,17694.0,859.6975,860.6017,858.7343,859.2257,17694.0
2024-01-31 14:00:00,874.28,875.21,868.38,871.01,23360.0,859.2454,860.1594,853.4469,856.0316,23360.0
2024-01-31 14:30:00,870.82,884.0,869.91,875.31,41428.0,855.8449,868.7983,854.9506,860.2577,41428.0
2024-01-31 15:00:00,875.69,875.76,866.0,872.74,50784.0,860.6312,860.7,851.1078,857.7319,50784.0
2024-01-31 15:30:00,872.42,873.04,869.0,870.06,74002.0,857.4174,858.0267,854.0562,855.098,74002.0
2024-02-01 09:30:00,882.32,885.46,878.93,882.71,73815.0,867.1471,870.2331,863.8154,867.5304,73815.0
2024-02-01 10:00:00,882.6,886.63,880.2,885.28,47478.0,867.4223,871.383,865.0636,870.0562,47478.0
2024-02-01 10:30:00,885.26,885.48,876.66,877.19,40788.0,870.0366,870.2528,861.5845,862.1054,40788.0
2024-02-01 11:00:00,877.5,881.58,876.78,880.57,30623.0,862.41,866.4199,861.7024,865.4272,30623.0
2024-02-01 11:30:00,881.38,883.75,880.86,882.78,21230.0,866.2233,868.5526,865.7122,867.5992,21230.0
2024-02-01 12:00:00,883.23,887.67,883.23,884.18,28885.0,868.0415,872.4051,868.0415,868.9752,28885.0
2024-02-01 12:30:00,884.27,888.36,884.16,886.73,20373.0,869.0636,873.0833,868.9555,871.4813,20373.0
2024-02-01 13:00:00,886.56,887.22,884.14,886.9,10223.0,871.3142,871.9629,868.9358,871.6484,10223.0
2024-02-01 13:30:00,886.94,888.48,885.2,886.8,15773.0,871.6877,873.2012,869.9776,871.5501,15773.0
2024-02-01 14:00:00,887.3,888.5,886.44,887.84,14690.0,872.0415,873.2209,871.1963,872.5722,14690.0
2024-02-01 14:30:00,887.94,889.97,887.32,889.95,16870.0,872.6705,874.6656,872.0612,874.6459,16870.0
2024-02-01 15:00:00,890.0,892.05,889.6,891.67,18681.0,874.6951,876.7098,874.302,876.3364,18681.0
2024-02-01 15:30:00,892.11,893.78,889.9,890.51,62444.0,876.7688,878.4101,874.5968,875.1963,62444.0
2024-02-02 09:30:00,879.3,887.89,879.09,885.54,70473.0,864.1791,872.6214,863.9727,870.3118,70473.0
2024-02-02 10:00:00,885.56,886.42,881.3,881.66,33137.0,870.3314,871.1766,866.1447,866.4985,33137.0
2024-02-02 10:30:00,881.85,885.6,879.94,884.64,25914.0,866.6852,870.3707,864.8081,869.4272,25914.0
2024-02-02 11:00:00,885.05,885.05,882.2,883.92,28484.0,869.8302,869.8302,867.0292,868.7196,28484.0
2024-02-02 11:30:00,884.14,886.61,882.4,886.29,25181.0,868.9358,871.3634,867.2258,871.0489,25181.0
2024-02-02 12:00:00,886.49,890.0,885.57,889.89,18726.0,871.2454,874.6951,870.3413,874.587,18726.0
2024-02-02 12:30:00,890.27,891.0,885.32,887.63,16349.0,874.9604,875.6779,870.0956,872.3658,16349.0
2024-02-02 13:00:00,888.02,890.26,887.95,888.57,12098.0,872.7491,874.9506,872.6803,873.2897,12098.0
2024-02-02 13:30:00,888.15,889.62,887.21,889.62,9849.0,872.8769,874.3216,871.9531,874.3216,9849.0
2024-02-02 14:00:00,889.88,890.83,888.95,889.94,16656.0,874.5771,875.5108,873.6631,874.6361,16656.0
2024-02-02 14:30:00,889.69,893.0,889.68,892.27,11739.0,874.3904,877.6435,874.3806,876.926,11739.0
2024-02-02 15:00:00,892.11,893.05,890.7,892.75,17191.0,876.7688,877.6926,875.383,877.3978,17191.0
2024-02-02 15:30:00,892.75,892.75,890.11,890.72,65177.0,877.3978,877.3978,874.8032,875.4027,65177.0
2024-02-05 09:30:00,885.6,890.73,885.12,890.46,64941.0,871.8775,876.928,871.405,876.6622,64941.0
2024-02-05 10:00:00,889.9,889.9,881.66,882.75,22088.0,876.1109,876.1109,867.9986,869.0717,22088.0
2024-02-05 10:30:00,883.5,885.0,881.1,882.74,13692.0,869.8101,871.2868,867.4473,869.0618,13692.0
2024-02-05 11:00:00,882.45,887.21,882.3,885.9,17520.0,868.7763,873.4626,868.6287,872.1729,17520.0
2024-02-05 11:30:00,886.1,888.36,886.1,887.68,16096.0,872.3698,874.5948,872.3698,873.9253,16096.0
2024-02-05 12:00:00,887.52,889.11,886.6,889.11,8646.0,873.7678,875.3331,872.862,875.3331,8646.0
2024-02-05 12:30:00,889.16,893.88,889.15,892.97,30209.0,875.3824,880.0292,875.3725,879.1333,30209.0
2024-02-05 13:00:00,892.88,897.39,892.08,895.6,43971.0,879.0447,883.4848,878.2571,881.7226,43971.0
2024-02-05 13:30:00,895.51,896.81,895.29,896.54,14049.0,881.634,882.9138,881.4174,882.648,14049.0
2024-02-05 14:00:00,896.73,898.33,895.86,897.94,34403.0,882.8351,884.4103,881.9786,884.0263,34403.0
2024-02-05 14:30:00,897.92,901.92,897.84,900.61,34143.0,884.0066,887.9447,883.9279,886.6549,34143.0
2024-02-05 15:00:00,900.71,900.71,896.79,898.03,28990.0,886.7534,886.7534,882.8941,884.1149,28990.0
2024-02-05 15:30:00,897.96,899.4,896.75,898.53,57637.0,884.046,885.4637,882.8548,884.6072,57637.0
2024-02-06 09:30:00,898.8,899.73,892.3,894.89,61300.0,884.873,885.7886,878.4737,881.0236,61300.0
2024-02-06 10:00:00,894.23,895.34,891.68,894.07,64072.0,880.3738,881.4666,877.8633,880.2163,64072.0
2024-02-06 10:30:00,895.95,899.22,894.15,898.67,20751.0,882.0672,885.2865,880.295,884.745,20751.0
2024-02-06 11:00:00,898.81,899.3,895.22,895.45,22207.0,884.8828,885.3652,881.3485,881.5749,22207.0
2024-02-06 11:30:00,895.51,897.83,892.47,894.33,42876.0,881.634,883.918,878.6411,880.4723,42876.0
2024-02-06 12:00:00,894.34,894.82,890.85,894.34,56722.0,880.4821,880.9547,877.0462,880.4821,56722.0
2024-02-06 12:30:00,894.9,895.84,893.49,894.06,26138.0,881.0334,881.9589,879.6453,880.2064,26138.0
2024-02-06 13:00:00,893.6,896.08,893.6,896.08,43670.0,879.7536,882.1951,879.7536,882.1951,43670.0
2024-02-06 13:30:00,896.29,898.75,896.09,898.75,35656.0,882.4019,884.8238,882.205,884.8238,35656.0
2024-02-06 14:00:00,899.2,899.23,895.9,897.86,32169.0,885.2668,885.2963,882.0179,883.9476,32169.0
2024-02-06 14:30:00,898.48,902.97,898.09,902.5,31115.0,884.558,888.9784,884.174,888.5157,31115.0
2024-02-06 15:00:00,902.72,905.76,902.72,904.05,86969.0,888.7323,891.7251,888.7323,890.0416,86969.0
2024-02-06 15:30:00,903.56,905.6,900.13,904.91,149941.0,889.5592,891.5676,886.1824,890.8883,149941.0
2024-02-07 09:30:00,905.29,914.3,905.06,913.38,109823.0,891.2624,900.1328,891.036,899.2271,109823.0
2024-02-07 10:00:00,914.1,920.25,912.33,918.52,105271.0,899.9359,905.9906,898.1933,904.2874,105271.0
2024-02-07 10:30:00,918.85,922.23,916.51,916.85,61485.0,904.6123,907.9399,902.3086,902.6433,61485.0
2024-02-07 11:00:00,916.83,917.14,913.95,916.13,43197.0,902.6236,902.9288,899.7882,901.9345,43197.0
2024-02-07 11:30:00,916.48,922.71,914.54,922.26,58662.0,902.279,908.4125,900.3691,907.9695,58662.0
2024-02-07 12:00:00,922.06,922.96,920.0,920.0,37852.0,907.7726,908.6586,905.7445,905.7445,37852.0
2024-02-07 12:30:00,919.79,920.84,916.36,920.84,23192.0,905.5378,906.5715,902.1609,906.5715,23192.0
2024-02-07 13:00:00,921.16,921.88,918.45,921.7,14835.0,906.8865,907.5954,904.2185,907.4182,14835.0
2024-02-07 13:30:00,922.0,923.42,921.19,923.04,10991.0,907.7135,909.1115,906.9161,908.7374,10991.0
2024-02-07 14:00:00,923.2,924.54,923.0,923.07,21939.0,908.8949,910.2142,908.698,908.7669,21939.0
2024-02-07 14:30:00,923.08,927.79,921.72,927.05,44576.0,908.7768,913.4138,907.4378,912.6853,44576.0
2024-02-07 15:00:00,927.05,927.4,924.39,925.31,27461.0,912.6853,913.0298,910.0665,910.9722,27461.0
2024-02-07 15:30:00,925.18,925.5,921.72,922.31,47132.0,910.8442,911.1593,907.4378,908.0187,47132.0
2024-02-08 09:30:00,917.59,922.42,913.09,917.09,69040.0,903.3718,908.127,898.9416,902.8796,69040.0
2024-02-08 10:00:00,917.02,917.92,910.91,911.68,40268.0,902.8107,903.6967,896.7953,897.5534,40268.0
2024-02-08 10:30:00,911.84,916.86,911.8,916.47,68259.0,897.7109,902.6532,897.6716,902.2692,68259.0
2024-02-08 11:00:00,916.86,920.02,916.25,917.27,68904.0,902.6532,905.7642,902.0526,903.0568,68904.0
2024-02-08 11:30:00,917.23,923.96,917.23,923.96,17443.0,903.0174,909.6431,903.0174,909.6431,17443.0
2024-02-08 12:00:00,923.56,925.0,922.31,924.83,8680.0,909.2493,910.667,908.0187,910.4997,8680.0
2024-02-08 12:30:00,924.85,925.48,922.85,922.85,8425.0,910.5193,911.1396,908.5503,908.5503,8425.0
2024-02-08 13:00:00,923.17,925.48,922.85,925.04,7895.0,908.8654,911.1396,908.5503,910.7064,7895.0
2024-02-08 13:30:00,925.3,925.85,924.43,925.03,7925.0,910.9624,911.5039,910.1059,910.6966,7925.0
2024-02-08 14:00:00,925.31,925.48,923.43,923.71,18596.0,910.9722,911.1396,909.1214,909.397,18596.0
2024-02-08 14:30:00,923.19,925.82,921.05,925.42,23817.0,908.8851,911.4743,906.7782,911.0805,23817.0
2024-02-08 15:00:00,925.61,927.73,925.07,927.55,47664.0,911.2676,913.3547,910.7359,913.1775,47664.0
2024-02-08 15:30:00,927.53,927.62,922.27,922.93,61093.0,913.1578,913.2464,907.9793,908.6291,61093.0
2024-02-09 09:30:00,936.69,940.48,931.71,938.12,166643.0,922.1759,925.9072,917.2731,923.5837,166643.0
2024-02-09 10:00:00,938.5,939.76,936.13,936.45,63720.0,923.9578,925.1983,921.6246,921.9396,63720.0
2024-02-09 10:30:00,936.37,942.58,936.09,941.35,42588.0,921.8608,927.9746,921.5852,926.7637,42588.0
2024-02-09 11:00:00,942.09,943.78,941.38,942.83,62331.0,927.4922,929.156,926.7932,928.2207,62331.0
2024-02-09 11:30:00,943.09,949.82,942.63,949.08,64887.0,928.4767,935.1024,928.0238,934.3739,64887.0
2024-02-09 12:00:00,948.58,949.5,946.14,949.19,17000.0,933.8816,934.7874,931.4795,934.4822,17000.0
2024-02-09 12:30:00,949.51,951.56,948.45,950.94,19896.0,934.7972,936.8155,933.7537,936.2051,19896.0
2024-02-09 13:00:00,951.11,953.87,950.06,953.28,28770.0,936.3724,939.0897,935.3387,938.5088,28770.0
2024-02-09 13:30:00,953.53,954.32,951.19,952.76,22224.0,938.7549,939.5327,936.4512,937.9969,22224.0
2024-02-09 14:00:00,952.54,952.85,950.8,952.41,11965.0,937.7803,938.0855,936.0672,937.6523,11965.0
2024-02-09 14:30:00,952.68,953.22,949.33,949.85,15122.0,937.9181,938.4498,934.62,935.132,15122.0
2024-02-09 15:00:00,950.0,950.0,947.0,947.0,89596.0,935.2796,935.2796,932.3261,932.3261,89596.0
2024-02-09 15:30:00,947.16,950.3,945.86,949.84,118226.0,932.4837,935.575,931.2038,935.1221,118226.0
2024-02-12 09:30:00,939.66,946.05,938.39,940.29,84874.0,925.0999,931.3909,923.8495,925.7201,84874.0
2024-02-12 10:00:00,940.17,940.17,935.5,938.13,34273.0,925.602,925.602,921.0043,923.5936,34273.0
2024-02-12 10:30:00,938.39,942.93,937.21,942.69,23820.0,923.8495,928.3192,922.6878,928.0829,23820.0
2024-02-12 11:00:00,942.63,943.82,941.05,943.46,28217.0,928.0238,929.1954,926.4683,928.841,28217.0
2024-02-12 11:30:00,943.65,946.48,942.74,943.73,26373.0,929.028,931.8142,928.1321,929.1068,26373.0
2024-02-12 12:00:00,942.97,943.52,940.35,941.27,10513.0,928.3586,928.9001,925.7792,926.6849,10513.0
2024-02-12 12:30:00,941.44,945.0,941.24,944.83,6847.0,926.8523,930.3571,926.6554,930.1898,6847.0
2024-02-12 13:00:00,944.47,945.49,940.84,940.84,8740.0,929.8353,930.8395,926.2616,926.2616,8740.0
2024-02-12 13:30:00,940.67,940.67,935.23,936.03,16983.0,926.0942,926.0942,920.7385,921.5261,16983.0
2024-02-12 14:00:00,935.84,936.3,927.61,928.88,29722.0,921.3391,921.7919,913.2366,914.4869,29722.0
2024-02-12 14:30:00,928.62,930.59,927.35,928.35,24414.0,914.2309,916.1704,912.9806,913.9651,24414.0
2024-02-12 15:00:00,928.92,932.35,928.68,930.3,20100.0,914.5263,917.9031,914.29,915.8849,20100.0
2024-02-12 15:30:00,930.56,930.57,927.7,929.02,59750.0,916.1409,916.1507,913.3252,914.6247,59750.0
2024-02-13 09:30:00,890.85,908.58,889.01,905.07,109361.0,877.0462,894.5015,875.2347,891.0458,109361.0
2024-02-13 10:00:00,905.24,906.92,897.51,906.47,41489.0,891.2132,892.8672,883.603,892.4241,41489.0
2024-02-13 10:30:00,906.91,914.4,906.54,909.82,32915.0,892.8573,900.2313,892.4931,895.7222,32915.0
2024-02-13 11:00:00,909.46,915.89,909.46,911.98,27456.0,895.3678,901.6982,895.3678,897.8488,27456.0
2024-02-13 11:30:00,912.08,912.99,908.09,908.66,31352.0,897.9472,898.8431,894.019,894.5802,31352.0
2024-02-13 12:00:00,909.0,909.0,904.01,904.42,12507.0,894.9149,894.9149,890.0023,890.4059,12507.0
2024-02-13 12:30:00,904.67,907.62,903.56,903.65,11866.0,890.652,893.5563,889.5592,889.6478,11866.0
2024-02-13 13:00:00,903.96,904.92,903.32,904.51,9970.0,889.953,890.8982,889.323,890.4945,9970.0
2024-02-13 13:30:00,903.91,904.88,902.11,903.09,21178.0,889.9038,890.8588,888.1317,889.0965,21178.0
2024-02-13 14:00:00,903.13,903.3,899.0,900.11,18646.0,889.1359,889.3033,885.0699,886.1627,18646.0
2024-02-13 14:30:00,899.72,902.62,897.69,897.69,10236.0,885.7787,888.6338,883.7802,883.7802,10236.0
2024-02-13 15:00:00,897.93,898.63,894.19,896.68,28384.0,884.0165,884.7056,880.3344,882.7858,28384.0
2024-02-13 15:30:00,896.62,904.74,896.61,903.24,74661.0,882.7268,890.721,882.7169,889.2442,74661.0
2024-02-14 09:30:00,914.78,920.39,914.62,920.38,73011.0,900.6054,906.1285,900.4479,906.1186,73011.0
2024-02-14 10:00:00,920.79,924.9,919.77,921.77,45860.0,906.5223,910.5686,905.5181,907.4871,45860.0
2024-02-14 10:30:00,921.92,922.06,917.05,917.42,27033.0,907.6347,907.7726,902.8402,903.2045,27033.0
2024-02-14 11:00:00,917.3,917.7,913.68,916.06,65558.0,903.0863,903.4801,899.5224,901.8655,65558.0
2024-02-14 11:30:00,916.52,917.77,915.08,916.5,28912.0,902.3184,903.5491,900.9007,902.2987,28912.0
2024-02-14 12:00:00,916.45,918.48,913.4,918.22,24534.0,902.2495,904.2481,899.2468,903.9921,24534.0
2024-02-14 12:30:00,918.74,919.91,917.66,918.16,14600.0,904.504,905.6559,903.4408,903.933,14600.0
2024-02-14 13:00:00,918.18,918.75,916.15,916.95,11431.0,903.9527,904.5139,901.9542,902.7418,11431.0
2024-02-14 13:30:00,917.9,921.08,917.9,918.27,25554.0,903.677,906.8078,903.677,904.0413,25554.0
2024-02-14 14:00:00,919.26,919.91,916.18,919.38,30769.0,905.016,905.6559,901.9837,905.1341,30769.0
2024-02-14 14:30:00,919.4,921.32,919.02,920.65,13367.0,905.1538,907.044,904.7797,906.3844,13367.0
2024-02-14 15:00:00,921.2,922.48,920.14,922.23,27807.0,906.9259,908.1861,905.8823,907.9399,27807.0
2024-02-14 15:30:00,922.01,925.75,921.01,924.45,67026.0,907.7234,911.4054,906.7388,910.1255,67026.0
2024-02-15 09:30:00,929.08,931.17,920.03,920.69,38235.0,914.6838,916.7414,905.774,906.4238,38235.0
2024-02-15 10:00:00,920.51,925.11,919.34,922.57,22161.0,906.2466,910.7753,905.0947,908.2747,22161.0
2024-02-15 10:30:00,922.33,926.69,922.12,925.63,13401.0,908.0384,912.3308,907.8316,911.2873,13401.0
2024-02-15 11:00:00,926.49,926.5,921.66,924.7,18738.0,912.1339,912.1438,907.3788,910.3717,18738.0
2024-02-15 11:30:00,926.0,927.85,924.02,925.1,22172.0,911.6515,913.4729,909.7022,910.7655,22172.0
2024-02-15 12:00:00,924.71,927.45,924.49,927.29,14818.0,910.3815,913.0791,910.1649,912.9215,14818.0
2024-02-15 12:30:00,926.95,928.3,926.87,927.45,9805.0,912.5868,913.9159,912.508,913.0791,9805.0
2024-02-15 13:00:00,927.2,932.51,927.0,932.08,8466.0,912.8329,918.0607,912.636,917.6373,8466.0
2024-02-15 13:30:00,933.09,933.82,931.7,933.06,11527.0,918.6317,919.3504,917.2632,918.6021,11527.0
2024-02-15 14:00:00,933.09,934.75,931.15,933.71,13563.0,918.6317,920.2659,916.7217,919.2421,13563.0
2024-02-15 14:30:00,934.06,934.32,930.88,930.92,17656.0,919.5866,919.8426,916.4559,916.4953,17656.0
2024-02-15 15:00:00,930.92,931.73,929.15,930.93,22763.0,916.4953,917.2927,914.7527,916.5051,22763.0
2024-02-15 15:30:00,931.04,931.69,928.41,929.84,61007.0,916.6134,917.2534,914.0242,915.432,61007.0
2024-02-16 09:30:00,933.16,941.7,930.13,930.81,86081.0,918.7006,927.1083,915.7175,916.387,86081.0
2024-02-16 10:00:00,929.77,935.5,925.73,932.76,68435.0,915.3631,921.0043,911.3857,918.3068,68435.0
2024-02-16 10:30:00,932.4,939.72,932.4,939.58,40908.0,917.9524,925.1589,917.9524,925.0211,40908.0
2024-02-16 11:00:00,939.6,941.69,939.04,940.5,53741.0,925.0408,927.0984,924.4895,925.9268,53741.0
2024-02-16 11:30:00,941.0,948.52,940.62,947.52,37171.0,926.4191,933.8226,926.045,932.8381,37171.0
2024-02-16 12:00:00,947.06,947.25,942.85,944.74,22589.0,932.3852,932.5723,928.2404,930.1011,22589.0
2024-02-16 12:30:00,944.77,945.53,943.8,944.16,7333.0,930.1307,930.8789,929.1757,929.5301,7333.0
2024-02-16 13:00:00,944.69,944.69,939.19,940.07,11893.0,930.0519,930.0519,924.6371,925.5035,11893.0
2024-02-16 13:30:00,940.49,942.94,939.88,942.21,7485.0,925.917,928.329,925.3165,927.6104,7485.0
2024-02-16 14:00:00,942.38,944.14,942.06,942.66,15685.0,927.7777,929.5104,927.4627,928.0534,15685.0
2024-02-16 14:30:00,943.4,943.4,935.0,936.17,19964.0,928.7819,928.7819,920.5121,921.6639,19964.0
2024-02-16 15:00:00,936.23,936.53,933.26,933.92,20944.0,921.723,922.0184,918.799,919.4488,20944.0
2024-02-16 15:30:00,933.96,934.43,928.63,928.95,62961.0,919.4882,919.9509,914.2408,914.5558,62961.0
2024-02-20 09:30:00,918.6,919.98,903.51,909.85,77465.0,904.3662,905.7248,889.51,895.7518,77465.0
2024-02-20 10:00:00,909.41,909.41,902.6,906.32,25453.0,895.3186,895.3186,888.6141,892.2765,25453.0
2024-02-20 10:30:00,903.84,909.17,902.63,909.05,16355.0,889.8349,895.0823,888.6436,894.9642,16355.0
2024-02-20 11:00:00,909.07,911.11,906.09,906.75,21442.0,894.9839,896.9923,892.05,892.6998,21442.0
2024-02-20 11:30:00,906.72,906.9,902.03,902.62,29023.0,892.6703,892.8475,888.0529,888.6338,29023.0
2024-02-20 12:00:00,902.43,902.48,898.51,898.87,16855.0,888.4467,888.496,884.5875,884.9419,16855.0
2024-02-20 12:30:00,899.38,902.52,898.66,902.0,16162.0,885.444,888.5354,884.7352,888.0234,16162.0
2024-02-20 13:00:00,901.88,905.05,900.53,903.75,12308.0,887.9053,891.0262,886.5762,889.7463,12308.0
2024-02-20 13:30:00,903.63,907.36,903.63,907.19,8681.0,889.6282,893.3004,889.6282,893.133,8681.0
2024-02-20 14:00:00,907.2,908.17,904.43,906.67,9589.0,893.1428,894.0978,890.4158,892.621,9589.0
2024-02-20 14:30:00,906.14,911.42,905.93,911.1,18249.0,892.0993,897.2974,891.8925,896.9824,18249.0
2024-02-20 15:00:00,911.19,911.75,909.06,910.44,17029.0,897.071,897.6223,894.974,896.3326,17029.0
2024-02-20 15:30:00,910.53,911.36,905.78,909.74,57832.0,896.4212,897.2384,891.7448,895.6435,57832.0
2024-02-21 09:30:00,897.45,901.24,894.29,894.94,47865.0,883.5439,887.2752,880.4329,881.0728,47865.0
2024-02-21 10:00:00,895.69,899.58,893.16,893.16,20323.0,881.8112,885.6409,879.3204,879.3204,20323.0
2024-02-21 10:30:00,893.33,895.98,892.63,895.1,17549.0,879.4878,882.0967,878.7986,881.2303,17549.0
2024-02-21 11:00:00,895.67,903.21,895.64,901.75,38131.0,881.7915,889.2147,881.762,887.7773,38131.0
2024-02-21 11:30:00,902.24,904.78,900.45,903.91,17762.0,888.2597,890.7603,886.4974,889.9038,17762.0
2024-02-21 12:00:00,904.48,904.48,900.2,901.53,8936.0,890.465,890.465,886.2513,887.5607,8936.0
2024-02-21 12:30:00,901.34,903.8,901.3,903.8,3800.0,887.3736,889.7955,887.3343,889.7955,3800.0
2024-02-21 13:00:00,903.53,904.29,901.1,902.22,16797.0,889.5297,890.2779,887.1374,888.24,16797.0
2024-02-21 13:30:00,902.28,903.29,901.49,903.29,8843.0,888.2991,889.2934,887.5213,889.2934,8843.0
2024-02-21 14:00:00,902.7,903.67,899.86,901.23,10820.0,888.7126,889.6675,885.9166,887.2653,10820.0
2024-02-21 14:30:00,901.53,903.46,900.12,903.38,11209.0,887.5607,889.4608,886.1725,889.382,11209.0
2024-02-21 15:00:00,903.04,904.56,901.05,904.56,11688.0,889.0473,890.5437,887.0881,890.5437,11688.0
2024-02-21 15:30:00,904.4,908.67,904.09,908.21,53237.0,890.3862,894.5901,890.081,894.1372,53237.0
2024-02-22 09:30:00,946.92,952.0,943.18,951.65,141784.0,932.2474,937.2487,928.5653,936.9041,141784.0
2024-02-22 10:00:00,952.03,953.6,946.95,951.75,81424.0,937.2782,938.8239,932.2769,937.0025,81424.0
2024-02-22 10:30:00,952.09,953.8,941.48,941.91,67294.0,937.3373,939.0208,926.8917,927.315,67294.0
2024-02-22 11:00:00,941.65,947.18,941.2,945.3,31112.0,927.059,932.5033,926.616,930.6525,31112.0
2024-02-22 11:30:00,945.26,949.95,944.5,946.06,42837.0,930.6131,935.2304,929.8649,931.4007,42837.0
2024-02-22 12:00:00,946.44,948.56,944.84,946.98,9530.0,931.7748,933.862,930.1996,932.3064,9530.0
2024-02-22 12:30:00,947.09,951.8,946.58,951.8,22061.0,932.4147,937.0518,931.9126,937.0518,22061.0
2024-02-22 13:00:00,951.92,952.51,949.64,952.4,17425.0,937.1699,937.7508,934.9252,937.6425,17425.0
2024-02-22 13:30:00,951.78,959.39,951.75,958.78,37331.0,937.0321,944.5241,937.0025,943.9236,37331.0
2024-02-22 14:00:00,958.68,959.09,955.67,955.84,23122.0,943.8251,944.2288,940.8618,941.0292,23122.0
2024-02-22 14:30:00,955.85,957.76,954.36,956.98,17520.0,941.039,942.9194,939.5721,942.1515,17520.0
2024-02-22 15:00:00,956.86,959.46,952.8,952.83,44492.0,942.0333,944.5931,938.0363,938.0658,44492.0
2024-02-22 15:30:00,952.45,952.78,950.14,950.95,91986.0,937.6917,938.0166,935.4175,936.2149,91986.0
2024-02-23 09:30:00,952.28,954.56,942.55,944.04,78373.0,937.5243,939.769,927.9451,929.412,78373.0
2024-02-23 10:00:00,943.88,945.97,941.43,942.73,33892.0,929.2545,931.3121,926.8424,928.1223,33892.0
2024-02-23 10:30:00,942.85,943.34,935.83,937.0,32786.0,928.2404,928.7228,921.3292,922.4811,32786.0
2024-02-23 11:00:00,937.11,938.16,932.9,937.95,42285.0,922.5894,923.6231,918.4446,923.4164,42285.0
2024-02-23 11:30:00,937.49,940.42,936.25,940.22,22861.0,922.9635,925.8481,921.7427,925.6512,22861.0
2024-02-23 12:00:00,940.42,943.08,939.38,940.28,10098.0,925.8481,928.4669,924.8242,925.7103,10098.0
2024-02-23 12:30:00,939.2,942.18,937.58,940.69,10233.0,924.647,927.5808,923.0521,926.1139,10233.0
2024-02-23 13:00:00,940.99,942.78,940.98,942.35,4804.0,926.4093,928.1715,926.3994,927.7482,4804.0
2024-02-23 13:30:00,942.02,942.54,939.98,939.99,5627.0,927.4233,927.9352,925.4149,925.4248,5627.0
2024-02-23 14:00:00,939.84,940.01,936.84,936.84,5868.0,925.2771,925.4444,922.3236,922.3236,5868.0
2024-02-23 14:30:00,937.46,939.52,937.13,939.06,6376.0,922.934,924.962,922.6091,924.5092,6376.0
2024-02-23 15:00:00,939.14,939.44,934.01,934.34,13987.0,924.5879,924.8833,919.5374,919.8623,13987.0
2024-02-23 15:30:00,934.63,936.67,932.79,932.8,47755.0,920.1478,922.1562,918.3363,918.3462,47755.0
2024-02-26 09:30:00,941.51,943.61,936.2,938.38,35806.0,926.9212,928.9887,921.6935,923.8397,35806.0
2024-02-26 10:00:00,937.79,944.5,937.0,944.12,19627.0,923.2588,929.8649,922.4811,929.4908,19627.0
2024-02-26 10:30:00,944.3,947.08,943.29,944.57,21997.0,929.668,932.4049,928.6736,929.9338,21997.0
2024-02-26 11:00:00,944.61,944.61,941.42,943.46,19247.0,929.9732,929.9732,926.8326,928.841,19247.0
2024-02-26 11:30:00,943.29,946.44,942.86,945.51,30680.0,928.6736,931.7748,928.2503,930.8592,30680.0
2024-02-26 12:00:00,945.5,946.05,943.92,946.05,6305.0,930.8494,931.3909,929.2939,931.3909,6305.0
2024-02-26 12:30:00,946.05,946.71,944.27,944.45,9172.0,931.3909,932.0406,929.6384,929.8156,9172.0
2024-02-26 13:00:00,944.09,945.43,943.58,943.58,6542.0,929.4612,930.7805,928.9591,928.9591,6542.0
2024-02-26 13:30:00,943.55,946.25,942.77,946.25,8509.0,928.9296,931.5878,928.1617,931.5878,8509.0
2024-02-26 14:00:00,946.5,949.02,946.41,948.5,9405.0,931.8339,934.3148,931.7453,933.8029,9405.0
2024-02-26 14:30:00,948.87,948.87,947.53,948.16,10143.0,934.1672,934.1672,932.8479,933.4682,10143.0
2024-02-26 15:00:00,948.46,951.72,948.03,950.38,25165.0,933.7635,936.973,933.3402,935.6538,25165.0
2024-02-26 15:30:00,950.54,950.73,946.95,947.59,31587.0,935.8113,935.9983,932.2769,932.907,31587.0
2024-02-27 09:30:00,953.0,955.56,947.25,955.55,45011.0,938.2332,940.7535,932.5723,940.7436,45011.0
2024-02-27 10:00:00,956.0,957.76,954.34,954.97,29538.0,941.1867,942.9194,939.5524,940.1726,29538.0
2024-02-27 10:30:00,955.06,956.8,953.42,956.23,12942.0,940.2612,941.9743,938.6467,941.4131,12942.0
2024-02-27 11:00:00,956.02,956.1,954.18,954.54,10092.0,941.2064,941.2851,939.3949,939.7493,10092.0
2024-02-27 11:30:00,953.95,956.03,953.28,955.71,11524.0,939.1684,941.2162,938.5088,940.9012,11524.0
2024-02-27 12:00:00,955.4,956.75,942.37,946.0,62682.0,940.596,941.9251,927.7679,931.3416,62682.0
2024-02-27 12:30:00,946.45,947.07,941.56,942.36,14074.0,931.7847,932.395,926.9704,927.758,14074.0
2024-02-27 13:00:00,941.45,946.6,940.36,945.63,10928.0,926.8621,931.9323,925.789,930.9774,10928.0
2024-02-27 13:30:00,945.43,947.49,944.89,947.49,7033.0,930.7805,932.8085,930.2488,932.8085,7033.0
2024-02-27 14:00:00,947.79,948.16,945.81,946.36,11444.0,933.1039,933.4682,931.1546,931.696,11444.0
2024-02-27 14:30:00,946.88,948.69,946.88,947.62,13250.0,932.208,933.9899,932.208,932.9365,13250.0
2024-02-27 15:00:00,947.75,947.75,945.33,947.39,9617.0,933.0645,933.0645,930.682,932.7101,9617.0
2024-02-27 15:30:00,947.11,947.4,941.36,941.48,48721.0,932.4344,932.7199,926.7735,926.8917,48721.0
2024-02-28 09:30:00,939.04,939.61,935.1,937.09,42767.0,924.4895,925.0506,920.6105,922.5697,42767.0
2024-02-28 10:00:00,936.9,939.37,935.13,937.25,16883.0,922.3826,924.8144,920.6401,922.7272,16883.0
2024-02-28 10:30:00,938.3,939.03,937.4,938.49,12159.0,923.7609,924.4796,922.8749,923.948,12159.0
2024-02-28 11:00:00,938.9,942.69,938.9,941.95,11479.0,924.3516,928.0829,924.3516,927.3544,11479.0
2024-02-28 11:30:00,942.29,943.5,941.44,943.46,11887.0,927.6891,928.8804,926.8523,928.841,11887.0
2024-02-28 12:00:00,943.48,943.48,939.74,940.02,5618.0,928.8607,928.8607,925.1786,925.4543,5618.0
2024-02-28 12:30:00,939.62,939.62,937.43,938.61,5200.0,925.0605,925.0605,922.9044,924.0661,5200.0
2024-02-28 13:00:00,938.55,940.89,937.61,940.89,3012.0,924.0071,926.3108,923.0816,926.3108,3012.0
2024-02-28 13:30:00,941.34,941.72,939.5,940.0,3018.0,926.7538,927.1279,924.9423,925.4346,3018.0
2024-02-28 14:00:00,940.86,941.23,937.95,938.33,6950.0,926.2813,926.6455,923.4164,923.7905,6950.0
2024-02-28 14:30:00,938.02,939.4,936.56,939.4,8170.0,923.4853,924.8439,922.0479,924.8439,8170.0
2024-02-28 15:00:00,939.5,941.8,938.92,941.64,7847.0,924.9423,927.2067,924.3713,927.0492,7847.0
2024-02-28 15:30:00,941.98,942.16,938.79,939.71,26876.0,927.3839,927.5611,924.2433,925.1491,26876.0
2024-02-29 09:30:00,939.5,946.5,939.21,945.58,35774.0,924.9423,931.8339,924.6568,930.9281,35774.0
2024-02-29 10:00:00,945.68,948.5,941.9,944.22,14211.0,931.0266,933.8029,927.3052,929.5892,14211.0
2024-02-29 10:30:00,944.51,945.45,941.84,942.02,11387.0,929.8747,930.8001,927.2461,927.4233,11387.0
2024-02-29 11:00:00,942.11,943.8,939.72,941.89,14391.0,927.5119,929.1757,925.1589,927.2953,14391.0
2024-02-29 11:30:00,942.46,944.5,938.42,944.5,33578.0,927.8565,929.8649,923.8791,929.8649,33578.0
2024-02-29 12:00:00,944.4,945.99,944.37,944.64,9483.0,929.7664,931.3318,929.7369,930.0027,9483.0
2024-02-29 12:30:00,944.61,949.14,944.6,948.73,13696.0,929.9732,934.433,929.9633,934.0293,13696.0
2024-02-29 13:00:00,949.25,951.0,947.95,951.0,11248.0,934.5413,936.2642,933.2614,936.2642,11248.0
2024-02-29 13:30:00,950.72,950.96,948.41,950.71,9714.0,935.9885,936.2248,933.7143,935.9786,9714.0
2024-02-29 14:00:00,950.3,951.95,949.39,949.63,9803.0,935.575,937.1994,934.6791,934.9154,9803.0
2024-02-29 14:30:00,949.64,950.97,947.64,950.97,6868.0,934.9252,936.2346,932.9562,936.2346,6868.0
2024-02-29 15:00:00,951.02,951.33,948.63,948.63,9328.0,936.2838,936.589,933.9309,933.9309,9328.0
2024-02-29 15:30:00,948.84,952.45,947.38,951.41,46237.0,934.1376,937.6917,932.7002,936.6678,46237.0
2024-03-01 09:30:00,951.58,955.79,950.27,953.52,58463.0,936.8352,940.9799,935.5455,938.7451,58463.0
2024-03-01 10:00:00,954.08,963.29,953.57,962.68,44119.0,939.2964,948.3637,938.7943,947.7632,44119.0
2024-03-01 10:30:00,962.7,965.35,959.74,964.91,25723.0,947.7829,950.3918,944.8687,949.9586,25723.0
2024-03-01 11:00:00,965.44,968.6,965.08,967.88,38897.0,950.4804,953.5914,950.126,952.8826,38897.0
2024-03-01 11:30:00,968.65,972.83,967.71,972.83,26966.0,953.6407,957.7559,952.7152,957.7559,26966.0
2024-03-01 12:00:00,972.61,978.45,972.08,977.98,46110.0,957.5393,963.2888,957.0175,962.8261,46110.0
2024-03-01 12:30:00,977.99,978.57,976.64,978.5,14861.0,962.8359,963.407,961.5069,963.338,14861.0
2024-03-01 13:00:00,978.5,985.54,978.25,985.51,41514.0,963.338,970.2689,963.0919,970.2394,41514.0
2024-03-01 13:30:00,985.51,988.23,984.22,986.94,40102.0,970.2394,972.9173,968.9694,971.6473,40102.0
2024-03-01 14:00:00,987.03,989.17,985.29,987.62,39504.0,971.7359,973.8427,970.0228,972.3167,39504.0
2024-03-01 14:30:00,987.71,988.54,985.01,988.19,42583.0,972.4053,973.2225,969.7472,972.8779,42583.0
2024-03-01 15:00:00,988.1,988.58,983.06,987.16,66550.0,972.7893,973.2618,967.8274,971.8638,66550.0
2024-03-01 15:30:00,986.87,991.45,984.7,991.45,183831.0,971.5783,976.0874,969.442,976.0874,183831.0
2024-03-04 09:30:00,992.6,996.55,988.9,989.42,149665.0,977.2196,981.1083,973.5769,974.0888,149665.0
2024-03-04 10:00:00,989.99,993.19,987.75,989.03,36205.0,974.65,977.8004,972.4447,973.7049,36205.0
2024-03-04 10:30:00,989.39,992.87,989.16,990.73,32811.0,974.0593,977.4854,973.8329,975.3785,32811.0
2024-03-04 11:00:00,990.81,993.21,990.36,992.71,37473.0,975.4573,977.8201,975.0143,977.3278,37473.0
2024-03-04 11:30:00,992.87,996.43,990.83,996.41,45217.0,977.4854,980.9902,975.477,980.9705,45217.0
2024-03-04 12:00:00,995.5,998.41,991.75,997.72,44128.0,980.0746,982.9395,976.3827,982.2602,44128.0
2024-03-04 12:30:00,997.4,998.8,995.32,998.64,37477.0,981.9452,983.3235,979.8974,983.166,37477.0
2024-03-04 13:00:00,998.88,999.58,997.34,998.93,27766.0,983.4022,984.0914,981.8861,983.4515,27766.0
2024-03-04 13:30:00,999.23,1001.63,999.16,1001.45,22364.0,983.7468,986.1096,983.6779,985.9324,22364.0
2024-03-04 14:00:00,1000.43,1001.92,999.44,1001.74,20068.0,984.9282,986.3951,983.9536,986.2179,20068.0
2024-03-04 14:30:00,1001.58,1007.68,1001.54,1005.59,38882.0,986.0604,992.0659,986.021,990.0083,38882.0
2024-03-04 15:00:00,1005.86,1007.19,1004.23,1004.24,31781.0,990.2741,991.5835,988.6693,988.6792,31781.0
2024-03-04 15:30:00,1004.52,1004.62,997.25,998.28,86746.0,988.9549,989.0533,981.7975,982.8115,86746.0
2024-03-05 09:30:00,989.71,992.04,985.68,987.28,66918.0,974.3743,976.6682,970.4068,971.982,66918.0
2024-03-05 10:00:00,987.39,991.15,980.27,980.68,49058.0,972.0903,975.792,965.0806,965.4843,49058.0
2024-03-05 10:30:00,980.05,980.05,972.03,973.55,41377.0,964.864,964.864,956.9683,958.4647,41377.0
2024-03-05 11:00:00,974.07,979.91,973.99,978.13,21099.0,958.9767,964.7262,958.8979,962.9738,21099.0
2024-03-05 11:30:00,977.39,979.92,973.92,975.55,25389.0,962.2452,964.736,958.829,960.4337,25389.0
2024-03-05 12:00:00,976.49,976.61,973.33,976.18,9967.0,961.3592,961.4773,958.2481,961.054,9967.0
2024-03-05 12:30:00,976.09,976.09,972.55,972.56,13643.0,960.9654,960.9654,957.4802,957.4901,13643.0
2024-03-05 13:00:00,973.04,973.04,964.35,965.94,27174.0,957.9626,957.9626,949.4073,950.9727,27174.0
2024-03-05 13:30:00,965.95,967.4,961.09,963.24,17290.0,950.9825,952.41,946.1978,948.3145,17290.0
2024-03-05 14:00:00,962.83,966.21,962.61,965.0,12980.0,947.9108,951.2385,947.6943,950.0472,12980.0
2024-03-05 14:30:00,965.0,965.0,960.14,960.46,23354.0,950.0472,950.0472,945.2625,945.5776,23354.0
2024-03-05 15:00:00,960.94,962.59,958.69,960.69,26764.0,946.0501,947.6746,943.835,945.804,26764.0
2024-03-05 15:30:00,960.48,970.06,960.47,969.26,63415.0,945.5973,955.0288,945.5874,954.2412,63415.0
2024-03-06 09:30:00,986.94,990.53,983.51,984.56,70536.0,971.6473,975.1816,968.2704,969.3041,70536.0
2024-03-06 10:00:00,984.23,988.24,981.47,986.39,29204.0,968.9792,972.9271,966.262,971.1058,29204.0
2024-03-06 10:30:00,985.5,995.29,984.74,995.21,41665.0,970.2296,979.8679,969.4813,979.7891,41665.0
2024-03-06 11:00:00,995.14,997.6,992.98,995.7,40398.0,979.7202,982.1421,977.5937,980.2715,40398.0
2024-03-06 11:30:00,995.45,1006.16,993.05,1004.75,72435.0,980.0254,990.5694,977.6626,989.1813,72435.0
2024-03-06 12:00:00,1005.0,1008.01,1002.98,1007.08,20528.0,989.4274,992.3908,987.4387,991.4752,20528.0
2024-03-06 12:30:00,1007.21,1009.63,999.17,1002.06,25496.0,991.6032,993.9857,983.6878,986.533,25496.0
2024-03-06 13:00:00,1002.11,1007.97,1002.0,1007.13,16471.0,986.5822,992.3514,986.4739,991.5244,16471.0
2024-03-06 13:30:00,1007.45,1008.01,1000.16,1004.72,28869.0,991.8395,992.3908,984.6624,989.1518,28869.0
2024-03-06 14:00:00,1004.38,1005.44,999.11,1005.28,9515.0,988.817,989.8606,983.6287,989.7031,9515.0
2024-03-06 14:30:00,1005.71,1006.44,1001.23,1003.49,24578.0,990.1264,990.8451,985.7158,987.9408,24578.0
2024-03-06 15:00:00,1002.49,1006.76,1001.72,1004.29,32998.0,986.9563,991.1601,986.1982,988.7284,32998.0
2024-03-06 15:30:00,1004.29,1004.98,1000.5,1004.04,84690.0,988.7284,989.4077,984.9971,988.4823,84690.0
2024-03-07 09:30:00,1015.67,1025.8,1014.82,1024.83,112047.0,999.9321,1009.9051,999.0953,1008.9501,112047.0
2024-03-07 10:00:00,1025.1,1032.89,1024.33,1031.26,30942.0,1009.216,1016.8853,1008.4579,1015.2805,30942.0
2024-03-07 10:30:00,1030.57,1035.62,1029.82,1034.68,39004.0,1014.6012,1019.573,1013.8628,1018.6475,39004.0
2024-03-07 11:00:00,1034.76,1038.61,1034.0,1038.36,47133.0,1018.7263,1022.5166,1017.9781,1022.2705,47133.0
2024-03-07 11:30:00,1036.89,1045.97,1034.89,1045.97,45158.0,1020.8233,1029.7626,1018.8543,1029.7626,45158.0
2024-03-07 12:00:00,1046.09,1050.49,1045.02,1048.4,29584.0,1029.8807,1034.2125,1028.8273,1032.1549,29584.0
2024-03-07 12:30:00,1047.38,1047.76,1042.67,1047.0,26681.0,1031.1507,1031.5248,1026.5137,1030.7766,26681.0
2024-03-07 13:00:00,1047.62,1054.92,1045.9,1051.82,31860.0,1031.387,1038.5739,1029.6937,1035.5219,31860.0
2024-03-07 13:30:00,1051.58,1056.34,1050.28,1053.96,27884.0,1035.2857,1039.9719,1034.0058,1037.6288,27884.0
2024-03-07 14:00:00,1054.48,1054.48,1048.76,1050.55,30682.0,1038.1407,1038.1407,1032.5093,1034.2716,30682.0
2024-03-07 14:30:00,1050.0,1051.32,1046.75,1047.23,26862.0,1033.7301,1035.0297,1030.5305,1031.0031,26862.0
2024-03-07 15:00:00,1046.54,1047.61,1043.84,1044.86,28066.0,1030.3237,1031.3772,1027.6656,1028.6698,28066.0
2024-03-07 15:30:00,1044.58,1049.51,1044.58,1046.8,82336.0,1028.3941,1033.2477,1028.3941,1030.5797,82336.0
2024-03-08 09:30:00,1038.88,1040.21,1026.66,1029.6,69937.0,1022.7824,1024.0918,1010.7518,1013.6462,69937.0
2024-03-08 10:00:00,1030.36,1033.65,1029.33,1030.92,59191.0,1014.3945,1017.6335,1013.3804,1014.9458,59191.0
2024-03-08 10:30:00,1031.56,1033.28,1026.5,1032.0,29667.0,1015.5759,1017.2692,1010.5943,1016.009,29667.0
2024-03-08 11:00:00,1031.89,1031.89,1012.22,1012.5,69699.0,1015.9008,1015.9008,996.5355,996.8112,69699.0
2024-03-08 11:30:00,1012.0,1015.45,1005.42,1010.04,76970.0,996.3189,999.7155,989.8409,994.3893,76970.0
2024-03-08 12:00:00,1008.94,1013.48,1007.36,1010.84,18018.0,993.3064,997.776,991.7508,995.1769,18018.0
2024-03-08 12:30:00,1012.64,1013.68,998.77,1001.03,19812.0,996.949,997.9729,983.2939,985.5189,19812.0
2024-03-08 13:00:00,999.0,1004.34,998.6,1000.38,18398.0,983.5204,988.7776,983.1266,984.879,18398.0
2024-03-08 13:30:00,998.53,1000.46,993.23,998.57,21775.0,983.0577,984.9578,977.8398,983.097,21775.0
2024-03-08 14:00:00,998.25,1004.25,997.63,1001.98,33054.0,982.782,988.689,982.1716,986.4542,33054.0
2024-03-08 14:30:00,1001.81,1006.56,1001.45,1003.31,28976.0,986.2868,990.9632,985.9324,987.7636,28976.0
2024-03-08 15:00:00,1003.37,1005.86,995.84,996.02,27966.0,987.8227,990.2741,980.4093,980.5866,27966.0
2024-03-08 15:30:00,996.08,1001.75,994.33,994.33,83037.0,980.6456,986.2278,978.9227,978.9227,83037.0
2024-03-11 09:30:00,979.5,981.03,967.52,967.52,71165.0,964.3225,965.8288,952.5282,952.5282,71165.0
2024-03-11 10:00:00,967.79,971.27,965.08,970.2,33193.0,952.794,956.2201,950.126,955.1666,33193.0
2024-03-11 10:30:00,969.5,973.96,966.78,971.44,29358.0,954.4775,958.8684,951.7996,956.3874,29358.0
2024-03-11 11:00:00,971.21,972.02,962.87,962.87,28693.0,956.161,956.9584,947.9502,947.9502,28693.0
2024-03-11 11:30:00,962.4,968.2,960.52,968.2,38777.0,947.4875,953.1976,945.6366,953.1976,38777.0
2024-03-11 12:00:00,967.96,968.31,965.18,965.9,44808.0,952.9614,953.3059,950.2244,950.9333,44808.0
2024-03-11 12:30:00,966.23,967.02,964.08,965.84,41160.0,951.2582,952.0359,949.1415,950.8742,41160.0
2024-03-11 13:00:00,965.63,966.5,963.32,965.22,27614.0,950.6675,951.524,948.3933,950.2638,27614.0
2024-03-11 13:30:00,965.18,966.14,961.0,962.0,27741.0,950.2244,951.1696,946.1092,947.0937,27741.0
2024-03-11 14:00:00,962.63,963.49,960.48,962.83,27606.0,947.7139,948.5606,945.5973,947.9108,27606.0
2024-03-11 14:30:00,962.68,964.5,960.41,961.87,32191.0,947.7632,949.555,945.5283,946.9657,32191.0
2024-03-11 15:00:00,961.75,961.89,957.5,958.16,30387.0,946.8476,946.9854,942.6634,943.3132,30387.0
2024-03-11 15:30:00,958.17,963.1,958.17,962.49,75121.0,943.3231,948.1767,943.3231,947.5761,75121.0
2024-03-12 09:30:00,966.8,968.17,950.48,958.02,58754.0,951.8193,953.1681,935.7522,943.1754,58754.0
2024-03-12 10:00:00,959.04,959.52,952.02,957.62,25524.0,944.1796,944.6521,937.2683,942.7816,25524.0
2024-03-12 10:30:00,957.92,968.72,957.92,967.66,67879.0,943.0769,953.7096,943.0769,952.666,67879.0
2024-03-12 11:00:00,968.02,973.72,965.51,973.4,34769.0,953.0204,958.6321,950.5493,958.3171,34769.0
2024-03-12 11:30:00,973.45,976.06,970.6,973.71,36738.0,958.3663,960.9358,955.5604,958.6223,36738.0
2024-03-12 12:00:00,974.21,974.41,969.83,971.66,33511.0,959.1145,959.3114,954.8024,956.604,33511.0
2024-03-12 12:30:00,971.39,974.33,967.25,969.25,26278.0,956.3382,959.2326,952.2624,954.2314,26278.0
2024-03-12 13:00:00,970.42,974.99,967.9,971.78,15224.0,955.3832,959.8824,952.9023,956.7222,15224.0
2024-03-12 13:30:00,972.1,975.56,972.1,974.62,12868.0,957.0372,960.4436,957.0372,959.5182,12868.0
2024-03-12 14:00:00,974.23,976.75,974.02,976.75,10197.0,959.1342,961.6152,958.9275,961.6152,10197.0
2024-03-12 14:30:00,976.87,978.79,973.79,977.23,11562.0,961.7333,963.6235,958.701,962.0877,11562.0
2024-03-12 15:00:00,977.46,978.73,975.63,977.96,14652.0,962.3141,963.5645,960.5125,962.8064,14652.0
2024-03-12 15:30:00,978.23,984.99,977.58,984.73,52769.0,963.0722,969.7275,962.4323,969.4715,52769.0
2024-03-13 09:30:00,983.16,983.16,968.93,969.87,36597.0,967.9258,967.9258,953.9163,954.8418,36597.0
2024-03-13 10:00:00,969.45,970.07,965.55,969.91,17507.0,954.4283,955.0387,950.5887,954.8811,17507.0
2024-03-13 10:30:00,969.84,971.71,967.85,969.97,11323.0,954.8122,956.6532,952.8531,954.9402,11323.0
2024-03-13 11:00:00,969.04,969.81,964.66,965.39,12747.0,954.0246,954.7827,949.7125,950.4312,12747.0
2024-03-13 11:30:00,964.83,965.39,960.61,964.57,17055.0,949.8799,950.4312,945.7252,949.6239,17055.0
2024-03-13 12:00:00,964.44,964.45,961.4,961.5,16008.0,949.4959,949.5057,946.503,946.6015,16008.0
2024-03-13 12:30:00,961.8,968.17,959.05,967.62,44700.0,946.8968,953.1681,944.1894,952.6266,44700.0
2024-03-13 13:00:00,969.64,972.82,969.42,972.7,13525.0,954.6153,957.746,954.3987,957.6279,13525.0
2024-03-13 13:30:00,972.69,973.35,970.71,971.11,9907.0,957.6181,958.2678,955.6687,956.0625,9907.0
2024-03-13 14:00:00,970.6,971.85,968.5,969.95,6868.0,955.5604,956.7911,953.493,954.9205,6868.0
2024-03-13 14:30:00,969.94,973.5,969.94,971.62,16806.0,954.9107,958.4155,954.9107,956.5646,16806.0
2024-03-13 15:00:00,972.17,973.27,966.38,967.41,20705.0,957.1061,958.1891,951.4058,952.4199,20705.0
2024-03-13 15:30:00,967.82,970.24,967.14,968.8,35936.0,952.8235,955.206,952.1541,953.7883,35936.0
2024-03-14 09:30:00,967.51,971.47,958.81,958.81,41104.0,952.5183,956.417,943.9531,943.9531,41104.0
2024-03-14 10:00:00,958.45,963.97,956.5,960.13,43995.0,943.5987,949.0332,941.6789,945.2527,43995.0
2024-03-14 10:30:00,961.51,963.44,958.26,959.19,12772.0,946.6113,948.5114,943.4117,944.3272,12772.0
2024-03-14 11:00:00,960.0,962.0,955.86,956.0,10261.0,945.1247,947.0937,941.0488,941.1867,10261.0
2024-03-14 11:30:00,957.25,962.41,957.05,961.87,12415.0,942.4173,947.4974,942.2204,946.9657,12415.0
2024-03-14 12:00:00,961.93,961.93,956.93,959.45,16689.0,947.0248,947.0248,942.1023,944.5832,16689.0
2024-03-14 12:30:00,959.2,960.6,957.51,958.39,12724.0,944.3371,945.7154,942.6733,943.5396,12724.0
2024-03-14 13:00:00,957.06,957.27,953.1,955.61,11625.0,942.2303,942.437,938.3316,940.8027,11625.0
2024-03-14 13:30:00,955.88,959.57,954.02,959.36,11907.0,941.0685,944.7014,939.2374,944.4946,11907.0
2024-03-14 14:00:00,960.0,962.26,959.93,961.33,11520.0,945.1247,947.3497,945.0558,946.4341,11520.0
2024-03-14 14:30:00,961.57,963.28,959.26,959.88,13468.0,946.6704,948.3539,944.3962,945.0066,13468.0
2024-03-14 15:00:00,959.63,959.67,952.0,953.0,13355.0,944.7604,944.7998,937.2487,938.2332,13355.0
2024-03-14 15:30:00,952.4,960.78,950.56,959.79,45039.0,937.6425,945.8926,935.831,944.9179,45039.0
2024-03-15 09:30:00,954.38,954.78,944.36,945.28,133271.0,939.5918,939.9856,929.727,930.6328,133271.0
2024-03-15 10:00:00,944.55,948.99,940.54,947.52,34016.0,929.9141,934.2853,925.9662,932.8381,34016.0
2024-03-15 10:30:00,947.83,952.06,947.04,948.35,23289.0,933.1433,937.3077,932.3655,933.6552,23289.0
2024-03-15 11:00:00,948.97,950.34,947.21,949.33,15375.0,934.2656,935.6144,932.5329,934.62,15375.0
2024-03-15 11:30:00,949.38,949.38,945.9,947.29,14325.0,934.6693,934.6693,931.2432,932.6116,14325.0
2024-03-15 12:00:00,947.28,949.0,944.1,945.63,17345.0,932.6018,934.2951,929.4711,930.9774,17345.0
2024-03-15 12:30:00,945.33,945.97,931.79,937.06,203492.0,930.682,931.3121,917.3518,922.5402,203492.0
2024-03-15 13:00:00,937.5,940.49,937.29,938.15,23725.0,922.9733,925.917,922.7666,923.6133,23725.0
2024-03-15 13:30:00,938.0,939.68,937.29,939.25,11247.0,923.4656,925.1196,922.7666,924.6962,11247.0
2024-03-15 14:00:00,940.0,940.94,937.18,938.09,12716.0,925.4346,926.36,922.6583,923.5542,12716.0
2024-03-15 14:30:00,938.07,940.25,937.96,939.72,14428.0,923.5345,925.6807,923.4262,925.1589,14428.0
2024-03-15 15:00:00,939.99,941.0,938.29,940.0,16792.0,925.4248,926.4191,923.7511,925.4346,16792.0
2024-03-15 15:30:00,940.4,940.85,937.51,940.16,61600.0,925.8284,926.2714,922.9832,925.5921,61600.0
2024-03-18 09:30:00,949.36,958.21,947.21,952.68,57267.0,934.6496,943.3624,932.5329,937.9181,57267.0
2024-03-18 10:00:00,952.77,954.19,949.41,953.0,43565.0,938.0067,939.4047,934.6988,938.2332,43565.0
2024-03-18 10:30:00,953.06,953.24,949.21,950.73,10587.0,938.2922,938.4694,934.5019,935.9983,10587.0
2024-03-18 11:00:00,951.34,952.0,947.3,948.18,12876.0,936.5989,937.2487,932.6215,933.4878,12876.0
2024-03-18 11:30:00,948.3,948.32,945.64,947.67,9652.0,933.606,933.6257,930.9872,932.9857,9652.0
2024-03-18 12:00:00,947.49,950.38,946.32,948.51,12532.0,932.8085,935.6538,931.6567,933.8127,12532.0
2024-03-18 12:30:00,948.22,948.22,943.97,944.47,14963.0,933.5272,933.5272,929.3431,929.8353,14963.0
2024-03-18 13:00:00,943.85,946.21,943.33,946.21,5989.0,929.2249,931.5484,928.713,931.5484,5989.0
2024-03-18 13:30:00,946.2,947.23,944.11,945.17,8860.0,931.5385,932.5526,929.4809,930.5245,8860.0
2024-03-18 14:00:00,945.06,947.66,944.02,947.51,10635.0,930.4162,932.9759,929.3923,932.8282,10635.0
2024-03-18 14:30:00,947.25,948.91,945.92,947.51,7957.0,932.5723,934.2065,931.2629,932.8282,7957.0
2024-03-18 15:00:00,946.82,948.31,945.65,946.08,8172.0,932.1489,933.6158,930.997,931.4204,8172.0
2024-03-18 15:30:00,946.18,947.33,939.75,941.34,35199.0,931.5188,932.651,925.1885,926.7538,35199.0
2024-03-19 09:30:00,938.54,938.54,928.0,930.04,41008.0,923.9972,923.9972,913.6205,915.6289,41008.0
2024-03-19 10:00:00,930.69,932.66,929.39,929.41,19695.0,916.2689,918.2083,914.989,915.0087,19695.0
2024-03-19 10:30:00,930.1,935.49,929.53,933.43,26890.0,915.688,920.9945,915.1268,918.9664,26890.0
2024-03-19 11:00:00,933.42,935.87,932.39,934.61,9525.0,918.9566,921.3686,917.9425,920.1281,9525.0
2024-03-19 11:30:00,935.24,940.28,935.23,940.07,7978.0,920.7484,925.7103,920.7385,925.5035,7978.0
2024-03-19 12:00:00,940.45,942.5,939.88,942.31,22132.0,925.8776,927.8959,925.3165,927.7088,22132.0
2024-03-19 12:30:00,942.8,954.56,942.8,952.82,36515.0,928.1912,939.769,928.1912,938.0559,36515.0
2024-03-19 13:00:00,954.0,955.0,949.78,950.79,15183.0,939.2177,940.2022,935.0631,936.0574,15183.0
2024-03-19 13:30:00,952.53,953.65,949.63,951.03,14146.0,937.7704,938.8731,934.9154,936.2937,14146.0
2024-03-19 14:00:00,950.63,955.08,950.24,954.44,12221.0,935.8999,940.2809,935.5159,939.6508,12221.0
2024-03-19 14:30:00,954.77,956.59,954.14,955.69,15440.0,939.9757,941.7675,939.3555,940.8815,15440.0
2024-03-19 15:00:00,955.69,956.22,948.53,948.54,25150.0,940.8815,941.4033,933.8324,933.8423,25150.0
2024-03-19 15:30:00,948.55,953.06,947.76,952.1,58252.0,933.8521,938.2922,933.0744,937.3471,58252.0
2024-03-20 09:30:00,956.7,959.02,949.7,953.15,28579.0,941.8758,944.1599,934.9843,938.3808,28579.0
2024-03-20 10:00:00,953.07,955.86,952.53,953.63,11287.0,938.3021,941.0488,937.7704,938.8534,11287.0
2024-03-20 10:30:00,953.95,953.95,950.38,952.3,8762.0,939.1684,939.1684,935.6538,937.544,8762.0
2024-03-20 11:00:00,952.58,953.85,951.1,952.25,14117.0,937.8197,939.07,936.3626,937.4948,14117.0
2024-03-20 11:30:00,951.52,952.48,950.68,951.99,6999.0,936.7761,937.7212,935.9491,937.2388,6999.0
2024-03-20 12:00:00,951.66,952.2,950.23,950.35,21874.0,936.9139,937.4456,935.5061,935.6242,21874.0
2024-03-20 12:30:00,950.74,953.01,948.76,952.98,14880.0,936.0082,938.243,934.0589,938.2135,14880.0
2024-03-20 13:00:00,952.48,952.8,949.2,949.2,6626.0,937.7212,938.0363,934.492,934.492,6626.0
2024-03-20 13:30:00,949.91,951.28,946.89,950.58,12500.0,935.191,936.5398,932.2178,935.8507,12500.0
2024-03-20 14:00:00,951.03,958.14,951.03,957.4,31608.0,936.2937,943.2935,936.2937,942.565,31608.0
2024-03-20 14:30:00,957.67,963.81,950.63,961.08,33644.0,942.8308,948.8757,935.8999,946.188,33644.0
2024-03-20 15:00:00,961.36,972.21,961.36,971.74,42595.0,946.4636,957.1455,946.4636,956.6828,42595.0
2024-03-20 15:30:00,971.78,974.3,966.84,971.05,59000.0,956.7222,959.2031,951.8587,956.0035,59000.0
2024-03-21 09:30:00,1005.01,1005.66,992.35,995.29,103928.0,989.4373,990.0772,976.9734,979.8679,103928.0
2024-03-21 10:00:00,995.46,998.63,994.11,994.82,30859.0,980.0352,983.1561,978.7062,979.4052,30859.0
2024-03-21 10:30:00,994.0,995.53,989.32,992.98,24029.0,978.5979,980.1042,973.9904,977.5937,24029.0
2024-03-21 11:00:00,993.66,998.54,991.01,997.0,32263.0,978.2631,983.0675,975.6542,981.5514,32263.0
2024-03-21 11:30:00,996.66,1002.87,996.04,1001.13,20226.0,981.2166,987.3304,980.6063,985.6174,20226.0
2024-03-21 12:00:00,1001.21,1003.37,999.7,1003.0,17451.0,985.6961,987.8227,984.2095,987.4584,17451.0
2024-03-21 12:30:00,1003.41,1005.1,1001.59,1003.64,33891.0,987.8621,989.5259,986.0703,988.0885,33891.0
2024-03-21 13:00:00,1004.17,1004.17,1000.93,1002.47,14174.0,988.6103,988.6103,985.4205,986.9366,14174.0
2024-03-21 13:30:00,1002.19,1003.1,996.75,997.08,16690.0,986.661,987.5569,981.3052,981.6301,16690.0
2024-03-21 14:00:00,996.49,997.2,992.5,996.88,17602.0,981.0493,981.7483,977.1211,981.4332,17602.0
2024-03-21 14:30:00,996.01,996.01,988.08,989.73,21781.0,980.5767,980.5767,972.7696,974.394,21781.0
2024-03-21 15:00:00,990.23,993.09,989.09,991.17,12889.0,974.8863,977.702,973.7639,975.8117,12889.0
2024-03-21 15:30:00,991.46,991.67,988.88,989.83,39384.0,976.0972,976.304,973.5572,974.4925,39384.0
2024-03-22 09:30:00,973.71,979.86,973.71,977.16,38128.0,958.6223,964.677,958.6223,962.0188,38128.0
2024-03-22 10:00:00,977.15,980.08,973.02,974.8,18290.0,962.009,964.8936,957.9429,959.6954,18290.0
2024-03-22 10:30:00,974.71,975.72,972.57,972.57,9016.0,959.6068,960.6011,957.4999,957.4999,9016.0
2024-03-22 11:00:00,972.57,982.71,972.56,981.63,7703.0,957.4999,967.4828,957.4901,966.4195,7703.0
2024-03-22 11:30:00,981.97,983.83,981.39,982.35,10972.0,966.7543,968.5854,966.1833,967.1284,10972.0
2024-03-22 12:00:00,982.14,983.5,980.63,981.1,14944.0,966.9216,968.2606,965.435,965.8977,14944.0
2024-03-22 12:30:00,981.58,983.62,979.21,983.2,6885.0,966.3703,968.3787,964.037,967.9652,6885.0
2024-03-22 13:00:00,983.46,989.68,983.45,988.38,19944.0,968.2212,974.3448,968.2113,973.0649,19944.0
2024-03-22 13:30:00,989.03,991.08,988.28,989.78,13710.0,973.7049,975.7231,972.9665,974.4433,13710.0
2024-03-22 14:00:00,989.47,989.91,984.69,986.41,8739.0,974.1381,974.5712,969.4321,971.1255,8739.0
2024-03-22 14:30:00,986.09,986.14,983.91,986.1,7054.0,970.8104,970.8597,968.6642,970.8203,7054.0
2024-03-22 15:00:00,985.6,985.6,980.75,982.21,7412.0,970.328,970.328,965.5532,966.9905,7412.0
2024-03-22 15:30:00,981.88,982.72,979.61,980.0,28886.0,966.6657,967.4926,964.4308,964.8148,28886.0
2024-03-25 09:30:00,979.35,986.52,976.46,983.92,42719.0,964.1749,971.2338,961.3296,968.6741,42719.0
2024-03-25 10:00:00,984.0,989.21,983.52,988.65,19997.0,968.7528,973.8821,968.2802,973.3308,19997.0
2024-03-25 10:30:00,988.95,989.75,987.75,989.59,8116.0,973.6261,974.4137,972.4447,974.2562,8116.0
2024-03-25 11:00:00,989.48,991.35,988.5,989.1,14203.0,974.1479,975.9889,973.1831,973.7738,14203.0
2024-03-25 11:30:00,989.54,992.28,989.02,989.43,27393.0,974.207,976.9045,973.695,974.0987,27393.0
2024-03-25 12:00:00,989.23,991.21,988.07,989.4,19220.0,973.9018,975.8511,972.7597,974.0691,19220.0
2024-03-25 12:30:00,988.53,989.79,987.89,989.19,13159.0,973.2126,974.4531,972.5825,973.8624,13159.0
2024-03-25 13:00:00,989.48,991.73,989.07,990.96,18474.0,974.1479,976.363,973.7443,975.605,18474.0
2024-03-25 13:30:00,991.51,991.84,988.92,989.72,12618.0,976.1464,976.4713,973.5966,974.3842,12618.0
2024-03-25 14:00:00,990.0,990.9,988.23,988.73,9682.0,974.6598,975.5459,972.9173,973.4095,9682.0
2024-03-25 14:30:00,989.03,989.53,988.14,988.67,5342.0,973.7049,974.1971,972.8287,973.3504,5342.0
2024-03-25 15:00:00,988.46,988.46,982.79,983.85,8503.0,973.1437,973.1437,967.5616,968.6051,8503.0
2024-03-25 15:30:00,983.26,985.56,978.68,978.93,54345.0,968.0243,970.2886,963.5152,963.7614,54345.0
2024-03-26 09:30:00,986.74,989.39,985.23,986.83,29821.0,971.4504,974.0593,969.9638,971.539,29821.0
2024-03-26 10:00:00,987.23,989.01,980.85,980.86,24369.0,971.9328,973.6852,965.6516,965.6615,24369.0
2024-03-26 10:30:00,980.72,981.95,978.84,980.41,14604.0,965.5236,966.7346,963.6728,965.2184,14604.0
2024-03-26 11:00:00,980.9,982.56,979.66,981.46,9355.0,965.7008,967.3351,964.4801,966.2522,9355.0
2024-03-26 11:30:00,980.75,981.51,979.48,980.92,14614.0,965.5532,966.3014,964.3028,965.7205,14614.0
2024-03-26 12:00:00,980.94,981.53,975.76,978.54,17302.0,965.7402,966.3211,960.6405,963.3774,17302.0
2024-03-26 12:30:00,978.35,978.35,974.17,975.18,34921.0,963.1904,963.1904,959.0751,960.0695,34921.0
2024-03-26 13:00:00,974.7,976.38,974.04,975.49,5363.0,959.5969,961.2509,958.9471,960.3747,5363.0
2024-03-26 13:30:00,975.84,976.01,972.52,974.59,6260.0,960.7193,960.8866,957.4507,959.4886,6260.0
2024-03-26 14:00:00,974.44,977.03,974.0,975.91,8030.0,959.3409,961.8908,958.9078,960.7882,8030.0
2024-03-26 14:30:00,976.48,977.16,975.15,976.3,3400.0,961.3493,962.0188,960.0399,961.1721,3400.0
2024-03-26 15:00:00,975.86,976.26,974.04,974.51,5425.0,960.7389,961.1327,958.9471,959.4099,5425.0
2024-03-26 15:30:00,973.5,974.59,970.83,971.89,41254.0,958.4155,959.4886,955.7869,956.8305,41254.0
2024-03-27 09:30:00,978.78,979.2,971.0,971.55,26462.0,963.6137,964.0272,955.9542,956.4957,26462.0
2024-03-27 10:00:00,971.66,971.66,964.37,966.2,23886.0,956.604,956.604,949.427,951.2286,23886.0
2024-03-27 10:30:00,967.16,968.34,964.38,967.8,11908.0,952.1737,953.3355,949.4368,952.8038,11908.0
2024-03-27 11:00:00,969.01,969.03,966.33,966.92,5298.0,953.9951,954.0148,951.3566,951.9375,5298.0
2024-03-27 11:30:00,966.16,967.94,965.73,965.73,10794.0,951.1892,952.9417,950.7659,950.7659,10794.0
2024-03-27 12:00:00,965.82,967.96,964.07,967.96,18971.0,950.8545,952.9614,949.1316,952.9614,18971.0
2024-03-27 12:30:00,968.44,975.11,967.8,974.44,19227.0,953.4339,960.0006,952.8038,959.3409,19227.0
2024-03-27 13:00:00,974.92,974.92,971.0,973.08,6950.0,959.8135,959.8135,955.9542,958.002,6950.0
2024-03-27 13:30:00,973.43,974.84,972.25,974.28,3651.0,958.3466,959.7347,957.1849,959.1834,3651.0
2024-03-27 14:00:00,973.53,976.06,972.83,975.52,3383.0,958.445,960.9358,957.7559,960.4042,3383.0
2024-03-27 14:30:00,975.88,975.88,969.41,970.09,6026.0,960.7586,960.7586,954.3889,955.0583,6026.0
2024-03-27 15:00:00,970.53,971.96,967.33,970.98,6155.0,955.4915,956.8994,952.3411,955.9346,6155.0
2024-03-27 15:30:00,970.59,975.33,969.92,973.74,26473.0,955.5506,960.2172,954.891,958.6518,26473.0
2024-03-28 09:30:00,969.55,969.55,962.88,967.95,21929.0,954.5267,954.5267,947.9601,952.9515,21929.0
2024-03-28 10:00:00,968.42,969.89,964.66,966.29,8568.0,953.4142,954.8614,949.7125,951.3172,8568.0
2024-03-28 10:30:00,965.87,967.21,964.76,965.5,13934.0,950.9037,952.223,949.8109,950.5395,13934.0
2024-03-28 11:00:00,966.0,967.65,964.24,966.87,14865.0,951.0317,952.6562,949.299,951.8882,14865.0
2024-03-28 11:30:00,966.99,968.35,965.54,966.01,18473.0,952.0064,953.3453,950.5789,951.0416,18473.0
2024-03-28 12:00:00,965.33,965.33,961.65,964.03,18168.0,950.3721,950.3721,946.7491,949.0922,18168.0
2024-03-28 12:30:00,965.02,967.21,962.69,965.87,31793.0,950.0669,952.223,947.773,950.9037,31793.0
2024-03-28 13:00:00,965.21,966.91,963.68,965.21,8498.0,950.254,951.9276,948.7477,950.254,8498.0
2024-03-28 13:30:00,964.85,967.58,964.84,966.61,6205.0,949.8995,952.5872,949.8897,951.6323,6205.0
2024-03-28 14:00:00,966.27,967.48,965.4,966.52,6642.0,951.2975,952.4888,950.441,951.5437,6642.0
2024-03-28 14:30:00,966.57,970.4,966.4,969.05,9546.0,951.5929,955.3635,951.4255,954.0345,9546.0
2024-03-28 15:00:00,969.61,970.31,967.38,969.82,10419.0,954.5858,955.2749,952.3903,954.7925,10419.0
2024-03-28 15:30:00,970.04,971.87,969.25,970.69,50680.0,955.0091,956.8108,954.2314,955.6491,50680.0
2024-04-01 09:30:00,979.76,1008.51,979.76,1007.91,100134.0,964.5785,992.883,964.5785,992.2923,100134.0
2024-04-01 10:00:00,1007.34,1021.43,1005.75,1020.45,97108.0,991.7312,1005.6028,990.1658,1004.638,97108.0
2024-04-01 10:30:00,1020.48,1022.66,1007.0,1008.93,66713.0,1004.6676,1006.8138,991.3964,993.2965,66713.0
2024-04-01 11:00:00,1008.84,1010.71,1002.83,1005.16,34381.0,993.2079,995.0489,987.291,989.5849,34381.0
2024-04-01 11:30:00,1005.34,1006.4,999.28,999.8,27642.0,989.7621,990.8057,983.796,984.308,27642.0
2024-04-01 12:00:00,999.65,1004.84,998.64,1003.26,21216.0,984.1603,989.2699,983.166,987.7144,21216.0
2024-04-01 12:30:00,1003.68,1004.93,1000.4,1001.78,26126.0,988.1279,989.3585,984.8987,986.2573,26126.0
2024-04-01 13:00:00,1001.77,1002.68,993.08,993.93,28899.0,986.2475,987.1434,977.6921,978.5289,28899.0
2024-04-01 13:30:00,994.45,998.74,994.45,997.09,19641.0,979.0409,983.2644,979.0409,981.64,19641.0
2024-04-01 14:00:00,997.0,997.91,994.15,994.97,11658.0,981.5514,982.4473,978.7455,979.5528,11658.0
2024-04-01 14:30:00,996.49,996.91,991.78,991.78,11810.0,981.0493,981.4628,976.4123,976.4123,11810.0
2024-04-01 15:00:00,991.76,993.9,989.25,989.42,33889.0,976.3926,978.4994,973.9215,974.0888,33889.0
2024-04-01 15:30:00,988.9,993.44,988.5,992.78,50313.0,973.5769,978.0465,973.1831,977.3968,50313.0
2024-04-02 09:30:00,967.7,973.84,958.67,961.67,92250.0,952.7054,958.7502,943.8153,946.7688,92250.0
2024-04-02 10:00:00,961.54,966.05,959.25,966.0,30968.0,946.6408,951.0809,944.3863,951.0317,30968.0
2024-04-02 10:30:00,965.91,967.19,960.81,961.58,14784.0,950.9431,952.2033,945.9221,946.6802,14784.0
2024-04-02 11:00:00,961.94,963.59,960.73,962.41,22576.0,947.0346,948.6591,945.8434,947.4974,22576.0
2024-04-02 11:30:00,962.16,962.75,958.52,959.0,49463.0,947.2512,947.8321,943.6676,944.1402,49463.0
2024-04-02 12:00:00,959.0,960.04,957.11,957.28,12178.0,944.1402,945.1641,942.2795,942.4468,12178.0
2024-04-02 12:30:00,958.3,962.96,958.3,962.42,18423.0,943.451,948.0388,943.451,947.5072,18423.0
2024-04-02 13:00:00,961.9,962.44,959.66,961.0,10590.0,946.9953,947.5269,944.79,946.1092,10590.0
2024-04-02 13:30:00,960.57,962.44,960.12,961.31,5349.0,945.6859,947.5269,945.2428,946.4144,5349.0
2024-04-02 14:00:00,960.98,963.1,960.98,963.03,7168.0,946.0895,948.1767,946.0895,948.1077,7168.0
2024-04-02 14:30:00,962.59,964.0,961.47,962.0,7507.0,947.6746,949.0627,946.5719,947.0937,7507.0
2024-04-02 15:00:00,961.72,965.39,961.72,963.43,18261.0,946.818,950.4312,946.818,948.5015,18261.0
2024-04-02 15:30:00,963.37,969.82,962.84,966.71,51898.0,948.4425,954.7925,947.9207,951.7307,51898.0
2024-04-03 09:30:00,965.72,968.72,962.09,966.5,33076.0,950.7561,953.7096,947.1823,951.524,33076.0
2024-04-03 10:00:00,966.76,977.38,966.76,976.05,51054.0,951.7799,962.2354,951.7799,960.926,51054.0
2024-04-03 10:30:00,976.15,978.46,974.79,977.94,43460.0,961.0244,963.2987,959.6855,962.7867,43460.0
2024-04-03 11:00:00,978.18,979.41,977.47,978.56,14545.0,963.023,964.2339,962.324,963.3971,14545.0
2024-04-03 11:30:00,978.64,983.99,978.43,979.28,29217.0,963.4759,968.743,963.2691,964.1059,29217.0
2024-04-03 12:00:00,979.2,984.0,978.38,983.75,13598.0,964.0272,968.7528,963.2199,968.5067,13598.0
2024-04-03 12:30:00,984.0,985.94,980.79,984.93,11188.0,968.7528,970.6628,965.5926,969.6684,11188.0
2024-04-03 13:00:00,983.72,985.49,983.08,984.67,6324.0,968.4772,970.2197,967.8471,969.4124,6324.0
2024-04-03 13:30:00,984.89,985.9,983.74,984.98,9715.0,969.629,970.6234,968.4968,969.7176,9715.0
2024-04-03 14:00:00,984.97,986.47,983.6,983.6,12843.0,969.7078,971.1845,968.359,968.359,12843.0
2024-04-03 14:30:00,983.02,984.1,979.99,980.6,12876.0,967.788,968.8513,964.8049,965.4055,12876.0
2024-04-03 15:00:00,980.13,981.59,976.2,978.0,29843.0,964.9428,966.3802,961.0737,962.8458,29843.0
2024-04-03 15:30:00,977.74,980.77,976.68,980.28,43870.0,962.5898,965.5729,961.5462,965.0905,43870.0
2024-04-04 09:30:00,991.99,996.8,973.23,983.67,144977.0,976.619,981.3545,958.1497,968.4279,144977.0
2024-04-04 10:00:00,983.53,989.0,982.88,985.28,32353.0,968.2901,973.6753,967.6502,970.013,32353.0
2024-04-04 10:30:00,984.83,985.74,982.66,985.4,13672.0,969.57,970.4659,967.4336,970.1311,13672.0
2024-04-04 11:00:00,985.58,986.4,978.59,979.82,27701.0,970.3083,971.1156,963.4266,964.6376,27701.0
2024-04-04 11:30:00,980.26,984.77,979.12,984.76,27487.0,965.0708,969.5109,963.9484,969.501,27487.0
2024-04-04 12:00:00,985.08,987.09,984.58,985.78,11730.0,969.8161,971.7949,969.3238,970.5052,11730.0
2024-04-04 12:30:00,985.33,987.43,984.91,985.61,9288.0,970.0622,972.1297,969.6487,970.3379,9288.0
2024-04-04 13:00:00,985.46,987.34,984.5,986.98,6370.0,970.1902,972.0411,969.2451,971.6866,6370.0
2024-04-04 13:30:00,987.53,989.15,986.0,986.75,16771.0,972.2281,973.823,970.7218,971.4602,16771.0
2024-04-04 14:00:00,986.42,987.09,974.57,974.57,37893.0,971.1353,971.7949,959.4689,959.4689,37893.0
2024-04-04 14:30:00,973.28,975.7,962.44,963.21,32267.0,958.1989,960.5814,947.5269,948.285,32267.0
2024-04-04 15:00:00,963.04,963.04,954.44,955.42,27798.0,948.1176,948.1176,939.6508,940.6157,27798.0
2024-04-04 15:30:00,954.0,960.55,953.39,953.79,75820.0,939.2177,945.6662,938.6171,939.0109,75820.0
2024-04-05 09:30:00,975.04,977.8,966.91,973.87,58526.0,959.9316,962.6489,951.9276,958.7798,58526.0
2024-04-05 10:00:00,974.36,977.29,971.14,975.53,20355.0,959.2622,962.1468,956.0921,960.4141,20355.0
2024-04-05 10:30:00,976.14,984.02,975.33,983.78,28321.0,961.0146,968.7725,960.2172,968.5362,28321.0
2024-04-05 11:00:00,983.77,985.92,979.45,981.61,20316.0,968.5264,970.6431,964.2733,966.3998,20316.0
2024-04-05 11:30:00,981.02,986.44,980.36,985.51,23202.0,965.819,971.155,965.1692,970.2394,23202.0
2024-04-05 12:00:00,985.14,986.25,980.97,981.99,11163.0,969.8751,970.9679,965.7698,966.774,11163.0
2024-04-05 12:30:00,982.04,986.6,980.87,986.6,7129.0,966.8232,971.3125,965.6713,971.3125,7129.0
2024-04-05 13:00:00,985.44,985.89,981.77,982.59,6232.0,970.1705,970.6135,966.5574,967.3647,6232.0
2024-04-05 13:30:00,983.23,984.94,976.03,977.86,11758.0,967.9947,969.6782,960.9063,962.708,11758.0
2024-04-05 14:00:00,976.61,982.02,975.7,979.87,12287.0,961.4773,966.8035,960.5814,964.6868,12287.0
2024-04-05 14:30:00,980.12,982.07,976.55,976.69,20543.0,964.9329,966.8527,961.4183,961.5561,20543.0
2024-04-05 15:00:00,975.82,977.46,973.66,975.42,23059.0,960.6996,962.3141,958.573,960.3058,23059.0
2024-04-05 15:30:00,975.64,979.6,974.36,979.56,58019.0,960.5224,964.421,959.2622,964.3816,58019.0
2024-04-08 09:30:00,989.85,991.99,981.57,988.09,71623.0,974.5122,976.619,966.3605,972.7794,71623.0
2024-04-08 10:00:00,988.43,994.1,986.06,993.7,36780.0,973.1142,978.6963,970.7809,978.3025,36780.0
2024-04-08 10:30:00,994.07,996.2,992.71,994.75,45938.0,978.6668,980.7638,977.3278,979.3362,45938.0
2024-04-08 11:00:00,994.79,995.18,990.83,991.63,19013.0,979.3756,979.7596,975.477,976.2646,19013.0
2024-04-08 11:30:00,991.42,992.33,989.22,990.86,47146.0,976.0578,976.9537,973.8919,975.5065,47146.0
2024-04-08 12:00:00,990.69,991.23,987.4,987.81,17011.0,975.3391,975.8708,972.1001,972.5038,17011.0
2024-04-08 12:30:00,988.0,992.5,987.5,992.5,11760.0,972.6908,977.1211,972.1986,977.1211,11760.0
2024-04-08 13:00:00,992.0,992.0,987.7,989.21,11986.0,976.6289,976.6289,972.3955,973.8821,11986.0
2024-04-08 13:30:00,989.88,989.89,985.6,987.84,16676.0,974.5417,974.5515,970.328,972.5333,16676.0
2024-04-08 14:00:00,987.94,988.73,984.44,985.1,21237.0,972.6318,973.4095,969.186,969.8358,21237.0
2024-04-08 14:30:00,985.2,985.86,983.0,985.31,18622.0,969.9342,970.584,967.7683,970.0425,18622.0
2024-04-08 15:00:00,985.6,985.61,981.77,983.85,16210.0,970.328,970.3379,966.5574,968.6051,16210.0
2024-04-08 15:30:00,984.03,985.32,980.13,982.71,61394.0,968.7823,970.0524,964.9428,967.4828,61394.0
2024-04-09 09:30:00,993.34,1000.2,991.7,992.15,78530.0,977.9481,984.7018,976.3335,976.7765,78530.0
2024-04-09 10:00:00,991.7,992.61,978.99,979.31,25092.0,976.3335,977.2294,963.8204,964.1355,25092.0
2024-04-09 10:30:00,978.94,978.94,969.35,972.87,21776.0,963.7712,963.7712,954.3298,957.7953,21776.0
2024-04-09 11:00:00,972.64,979.08,972.33,974.8,18586.0,957.5688,963.909,957.2636,959.6954,18586.0
2024-04-09 11:30:00,975.52,983.5,975.24,982.7,32672.0,960.4042,968.2606,960.1285,967.473,32672.0
2024-04-09 12:00:00,982.24,985.96,981.85,984.26,17907.0,967.0201,970.6824,966.6361,969.0088,17907.0
2024-04-09 12:30:00,984.49,986.34,980.85,981.26,10267.0,969.2352,971.0566,965.6516,966.0553,10267.0
2024-04-09 13:00:00,980.2,984.42,980.2,982.19,11863.0,965.0117,969.1663,965.0117,966.9709,11863.0
2024-04-09 13:30:00,983.15,983.55,980.92,980.92,5712.0,967.916,968.3098,965.7205,965.7205,5712.0
2024-04-09 14:00:00,980.49,983.78,979.34,981.75,8211.0,965.2972,968.5362,964.165,966.5377,8211.0
2024-04-09 14:30:00,981.63,982.41,980.0,982.03,6003.0,966.4195,967.1874,964.8148,966.8133,6003.0
2024-04-09 15:00:00,981.57,987.0,978.52,987.0,10177.0,966.3605,971.7063,963.3577,971.7063,10177.0
2024-04-09 15:30:00,986.84,990.0,982.07,989.83,32490.0,971.5488,974.6598,966.8527,974.4925,32490.0
2024-04-10 09:30:00,962.81,981.88,962.81,979.96,63114.0,947.8912,966.6657,947.8912,964.7754,63114.0
2024-04-10 10:00:00,979.62,982.41,976.32,980.01,19768.0,964.4407,967.1874,961.1918,964.8246,19768.0
2024-04-10 10:30:00,980.88,983.48,976.52,978.59,15777.0,965.6812,968.2409,961.3887,963.4266,15777.0
2024-04-10 11:00:00,978.1,981.12,976.92,980.67,9754.0,962.9442,965.9174,961.7825,965.4744,9754.0
2024-04-10 11:30:00,981.0,983.0,979.0,981.81,22087.0,965.7993,967.7683,963.8303,966.5967,22087.0
2024-04-10 12:00:00,982.0,983.0,977.47,979.45,9398.0,966.7838,967.7683,962.324,964.2733,9398.0
2024-04-10 12:30:00,979.48,981.54,978.06,981.13,7971.0,964.3028,966.3309,962.9049,965.9273,7971.0
2024-04-10 13:00:00,980.66,983.25,976.02,979.06,7204.0,965.4646,968.0144,960.8965,963.8894,7204.0
2024-04-10 13:30:00,979.03,979.59,975.35,975.96,6967.0,963.8598,964.4111,960.2368,960.8374,6967.0
2024-04-10 14:00:00,975.82,978.78,974.65,974.7,3603.0,960.6996,963.6137,959.5477,959.5969,3603.0
2024-04-10 14:30:00,974.81,975.47,970.98,971.54,14411.0,959.7052,960.355,955.9346,956.4859,14411.0
2024-04-10 15:00:00,971.67,975.8,969.53,973.55,16181.0,956.6139,960.6799,954.507,958.4647,16181.0
2024-04-10 15:30:00,973.61,978.06,971.51,974.6,35377.0,958.5238,962.9049,956.4563,959.4985,35377.0
2024-04-11 09:30:00,981.55,981.6,973.65,974.7,48042.0,966.3408,966.39,958.5632,959.5969,48042.0
2024-04-11 10:00:00,973.5,974.1,963.33,966.16,36103.0,958.4155,959.0062,948.4031,951.1892,36103.0
2024-04-11 10:30:00,965.86,971.61,965.84,969.17,14693.0,950.8939,956.5548,950.8742,954.1526,14693.0
2024-04-11 11:00:00,969.52,975.68,969.5,972.66,9344.0,954.4972,960.5617,954.4775,957.5885,9344.0
2024-04-11 11:30:00,974.12,978.37,973.06,978.35,25050.0,959.0259,963.21,957.9823,963.1904,25050.0
2024-04-11 12:00:00,978.85,979.0,976.26,977.95,5147.0,963.6826,963.8303,961.1327,962.7966,5147.0
2024-04-11 12:30:00,977.88,979.98,976.98,978.33,5614.0,962.7276,964.7951,961.8416,963.1707,5614.0
2024-04-11 13:00:00,979.01,987.19,975.96,985.63,14587.0,963.8401,971.8934,960.8374,970.3576,14587.0
2024-04-11 13:30:00,985.54,985.84,981.38,982.51,22148.0,970.2689,970.5643,966.1734,967.2859,22148.0
2024-04-11 14:00:00,982.16,989.34,982.16,988.6,9421.0,966.9413,974.0101,966.9413,973.2815,9421.0
2024-04-11 14:30:00,989.2,989.99,986.93,988.31,10814.0,973.8722,974.65,971.6374,972.996,10814.0
2024-04-11 15:00:00,988.56,990.86,988.0,990.02,15788.0,973.2422,975.5065,972.6908,974.6795,15788.0
2024-04-11 15:30:00,990.02,992.19,989.01,991.45,36042.0,974.6795,976.8159,973.6852,976.0874,36042.0
2024-04-12 09:30:00,969.82,972.15,966.72,970.26,55314.0,954.7925,957.0864,951.7406,955.2257,55314.0
2024-04-12 10:00:00,970.6,970.6,961.5,964.0,33713.0,955.5604,955.5604,946.6015,949.0627,33713.0
2024-04-12 10:30:00,963.18,965.32,956.49,956.5,37618.0,948.2554,950.3623,941.6691,941.6789,37618.0
2024-04-12 11:00:00,956.85,964.36,956.8,964.36,31151.0,942.0235,949.4171,941.9743,949.4171,31151.0
2024-04-12 11:30:00,964.53,967.86,964.53,966.48,20829.0,949.5845,952.8629,949.5845,951.5043,20829.0
2024-04-12 12:00:00,966.42,966.55,961.0,961.86,23397.0,951.4452,951.5732,946.1092,946.9559,23397.0
2024-04-12 12:30:00,962.0,963.49,959.86,962.71,10863.0,947.0937,948.5606,944.9869,947.7927,10863.0
2024-04-12 13:00:00,962.3,964.7,961.0,961.87,13096.0,947.3891,949.7519,946.1092,946.9657,13096.0
2024-04-12 13:30:00,961.32,964.99,960.81,963.4,5308.0,946.4242,950.0374,945.9221,948.472,5308.0
2024-04-12 14:00:00,962.71,965.59,961.28,963.5,11637.0,947.7927,950.6281,946.3849,948.5705,11637.0
2024-04-12 14:30:00,963.0,963.19,959.25,959.88,15291.0,948.0782,948.2653,944.3863,945.0066,15291.0
2024-04-12 15:00:00,959.43,960.82,958.07,959.74,22050.0,944.5635,945.932,943.2246,944.8687,22050.0
2024-04-12 15:30:00,959.63,966.45,959.54,961.83,79916.0,944.7604,951.4748,944.6718,946.9263,79916.0
2024-04-15 09:30:00,985.42,987.0,977.31,986.2,85265.0,970.1508,971.7063,962.1665,970.9187,85265.0
2024-04-15 10:00:00,986.21,988.72,971.37,973.07,49756.0,970.9286,973.3997,956.3185,957.9922,49756.0
2024-04-15 10:30:00,973.2,975.69,968.11,968.18,27724.0,958.1202,960.5716,953.109,953.1779,27724.0
2024-04-15 11:00:00,968.4,968.4,964.62,967.62,29884.0,953.3945,953.3945,949.6731,952.6266,29884.0
2024-04-15 11:30:00,967.53,974.18,965.75,973.35,33317.0,952.538,959.085,950.7856,958.2678,33317.0
2024-04-15 12:00:00,973.15,975.2,969.95,970.36,14995.0,958.0709,960.0892,954.9205,955.3242,14995.0
2024-04-15 12:30:00,970.31,970.31,966.27,968.14,13449.0,955.2749,955.2749,951.2975,953.1386,13449.0
2024-04-15 13:00:00,967.12,969.31,956.43,957.46,19978.0,952.1344,954.2904,941.61,942.6241,19978.0
2024-04-15 13:30:00,955.33,957.3,951.1,954.5,23895.0,940.5271,942.4665,936.3626,939.7099,23895.0
2024-04-15 14:00:00,953.76,956.81,952.03,955.39,9022.0,938.9814,941.9841,937.2782,940.5861,9022.0
2024-04-15 14:30:00,954.13,957.3,952.92,955.36,18114.0,939.3457,942.4665,938.1544,940.5566,18114.0
2024-04-15 15:00:00,955.98,955.98,952.07,952.99,24416.0,941.167,941.167,937.3176,938.2233,24416.0
2024-04-15 15:30:00,953.28,958.03,953.28,954.53,49285.0,938.5088,943.1852,938.5088,939.7395,49285.0
2024-04-16 09:30:00,958.3,964.98,957.2,963.42,97944.0,943.451,950.0275,942.3681,948.4917,97944.0
2024-04-16 10:00:00,963.0,970.23,961.28,964.7,45419.0,948.0782,955.1962,946.3849,949.7519,45419.0
2024-04-16 10:30:00,964.7,969.3,961.97,968.13,28227.0,949.7519,954.2806,947.0642,953.1287,28227.0
2024-04-16 11:00:00,968.35,972.45,967.82,970.49,41521.0,953.3453,957.3818,952.8235,955.4522,41521.0
2024-04-16 11:30:00,969.99,974.1,968.22,972.58,22140.0,954.9599,959.0062,953.2173,957.5098,22140.0
2024-04-16 12:00:00,971.66,977.51,971.03,976.4,30418.0,956.604,962.3634,955.9838,961.2706,30418.0
2024-04-16 12:30:00,977.11,978.08,975.78,977.11,26880.0,961.9696,962.9245,960.6602,961.9696,26880.0
2024-04-16 13:00:00,977.29,977.79,973.93,973.93,24644.0,962.1468,962.639,958.8388,958.8388,24644.0
2024-04-16 13:30:00,973.62,974.26,967.68,971.36,27842.0,958.5337,959.1637,952.6857,956.3087,27842.0
2024-04-16 14:00:00,972.52,978.0,967.62,969.06,21991.0,957.4507,962.8458,952.6266,954.0443,21991.0
2024-04-16 14:30:00,969.09,975.05,968.92,974.88,15682.0,954.0738,959.9415,953.9065,959.7741,15682.0
2024-04-16 15:00:00,974.97,977.69,973.69,977.13,26320.0,959.8627,962.5406,958.6026,961.9893,26320.0
2024-04-16 15:30:00,976.41,978.61,972.18,975.3,114227.0,961.2804,963.4463,957.116,960.1876,114227.0
2024-04-17 09:30:00,942.81,942.83,908.27,913.43,537112.0,928.2011,928.2207,894.1963,899.2763,537112.0
2024-04-17 10:00:00,913.34,915.87,904.73,910.85,192128.0,899.1877,901.6785,890.7111,896.7363,192128.0
2024-04-17 10:30:00,910.34,912.0,898.52,906.73,177567.0,896.2342,897.8685,884.5973,892.6801,177567.0
2024-04-17 11:00:00,905.88,913.78,905.86,909.0,126369.0,891.8433,899.6209,891.8236,894.9149,126369.0
2024-04-17 11:30:00,909.37,910.41,903.0,904.11,103405.0,895.2792,896.3031,889.0079,890.1007,103405.0
2024-04-17 12:00:00,904.0,904.77,895.84,897.54,86954.0,889.9924,890.7505,881.9589,883.6325,86954.0
2024-04-17 12:30:00,897.23,901.0,896.33,899.0,53979.0,883.3273,887.0389,882.4413,885.0699,53979.0
2024-04-17 13:00:00,898.71,904.62,898.03,904.62,37370.0,884.7844,890.6028,884.1149,890.6028,37370.0
2024-04-17 13:30:00,904.93,908.99,904.27,908.39,36983.0,890.908,894.9051,890.2582,894.3144,36983.0
2024-04-17 14:00:00,908.54,909.0,904.78,908.06,35495.0,894.4621,894.9149,890.7603,893.9895,35495.0
2024-04-17 14:30:00,907.74,913.79,906.0,908.03,47481.0,893.6745,899.6307,891.9614,893.96,47481.0
2024-04-17 15:00:00,907.0,907.98,903.14,903.49,40775.0,892.9459,893.9108,889.1457,889.4903,40775.0
2024-04-17 15:30:00,903.46,911.5,903.41,907.54,144781.0,889.4608,897.3762,889.4116,893.4776,144781.0
2024-04-18 09:30:00,901.12,903.6,891.4,893.67,127104.0,887.157,889.5986,877.5877,879.8225,127104.0
2024-04-18 10:00:00,894.41,900.04,889.77,894.5,65269.0,880.551,886.0938,875.9829,880.6396,65269.0
2024-04-18 10:30:00,894.94,902.79,889.44,890.13,54843.0,881.0728,888.8012,875.658,876.3373,54843.0
2024-04-18 11:00:00,890.29,896.43,886.4,894.0,57944.0,876.4949,882.5397,872.6651,880.1474,57944.0
2024-04-18 11:30:00,894.26,896.39,892.69,896.26,49086.0,880.4033,882.5003,878.8577,882.3724,49086.0
2024-04-18 12:00:00,896.49,898.49,894.98,896.24,29779.0,882.5988,884.5678,881.1122,882.3527,29779.0
2024-04-18 12:30:00,895.88,896.86,890.23,891.24,18074.0,881.9982,882.9631,876.4358,877.4301,18074.0
2024-04-18 13:00:00,891.45,892.43,888.15,889.83,30134.0,877.6369,878.6017,874.388,876.042,30134.0
2024-04-18 13:30:00,890.44,892.44,888.03,891.88,22707.0,876.6425,878.6115,874.2699,878.0602,22707.0
2024-04-18 14:00:00,891.23,894.67,889.18,891.09,30744.0,877.4203,880.807,875.4021,877.2825,30744.0
2024-04-18 14:30:00,890.25,891.22,888.54,888.71,20989.0,876.4555,877.4104,874.772,874.9393,20989.0
2024-04-18 15:00:00,888.84,891.89,888.31,889.68,25056.0,875.0673,878.0701,874.5455,875.8943,25056.0
2024-04-18 15:30:00,889.82,891.45,887.38,888.1,72056.0,876.0321,877.6369,873.6299,874.3388,72056.0
2024-04-19 09:30:00,888.19,893.78,884.26,891.38,99886.0,874.4274,879.9308,870.5583,877.568,99886.0
2024-04-19 10:00:00,891.78,896.21,884.33,886.12,41408.0,877.9618,882.3231,870.6272,872.3895,41408.0
2024-04-19 10:30:00,885.92,887.4,881.74,882.38,63888.0,872.1926,873.6496,868.0773,868.7074,63888.0
2024-04-19 11:00:00,882.26,882.99,872.79,875.8,66407.0,868.5893,869.308,859.266,862.2294,66407.0
2024-04-19 11:30:00,876.24,877.71,870.81,871.03,38365.0,862.6626,864.1098,857.3167,857.5333,38365.0
2024-04-19 12:00:00,871.07,872.56,864.16,864.91,79313.0,857.5727,859.0396,850.7697,851.5081,79313.0
2024-04-19 12:30:00,865.28,868.82,865.0,866.6,81116.0,851.8724,855.3575,851.5967,853.1719,81116.0
2024-04-19 13:00:00,868.16,870.0,865.86,865.98,68139.0,854.7078,856.5193,852.4434,852.5615,68139.0
2024-04-19 13:30:00,866.96,869.17,863.42,866.6,73199.0,853.5264,855.7021,850.0412,853.1719,73199.0
2024-04-19 14:00:00,866.08,867.29,861.61,861.61,66643.0,852.66,853.8512,848.2593,848.2593,66643.0
2024-04-19 14:30:00,860.9,863.39,856.05,859.77,70189.0,847.5603,850.0117,842.7854,846.4478,70189.0
2024-04-19 15:00:00,859.05,862.07,855.58,860.4,67730.0,845.7389,848.7121,842.3227,847.068,67730.0
2024-04-19 15:30:00,860.8,861.82,857.07,859.24,160349.0,847.4618,848.466,843.7896,845.926,160349.0
2024-04-22 09:30:00,870.0,873.3,866.53,869.3,61284.0,856.5193,859.7681,853.103,855.8301,61284.0
2024-04-22 10:00:00,868.99,871.43,864.72,865.43,32495.0,855.5249,857.9271,851.3211,852.0201,32495.0
2024-04-22 10:30:00,865.41,868.78,864.47,865.49,34340.0,852.0004,855.3182,851.0749,852.0791,34340.0
2024-04-22 11:00:00,866.15,867.12,862.46,863.38,21791.0,852.7289,853.6839,849.0961,850.0018,21791.0
2024-04-22 11:30:00,863.16,867.34,863.16,866.72,27075.0,849.7852,853.9005,849.7852,853.2901,27075.0
2024-04-22 12:00:00,868.0,871.04,866.47,867.0,18209.0,854.5502,857.5431,853.044,853.5657,18209.0
2024-04-22 12:30:00,866.12,868.13,865.18,867.88,14577.0,852.6994,854.6782,851.7739,854.4321,14577.0
2024-04-22 13:00:00,868.44,873.8,867.79,872.65,12900.0,854.9834,860.2604,854.3435,859.1282,12900.0
2024-04-22 13:30:00,873.22,878.55,873.22,877.23,17999.0,859.6894,864.9368,859.6894,863.6372,17999.0
2024-04-22 14:00:00,877.23,879.55,875.26,877.89,23770.0,863.6372,865.9213,861.6978,864.287,23770.0
2024-04-22 14:30:00,879.01,880.0,875.43,877.6,10746.0,865.3896,866.3643,861.8651,864.0015,10746.0
2024-04-22 15:00:00,877.16,877.44,872.83,873.81,14135.0,863.5683,863.844,859.3054,860.2702,14135.0
2024-04-22 15:30:00,874.22,874.22,868.6,872.97,66746.0,860.6739,860.6739,855.1409,859.4432,66746.0
2024-04-23 09:30:00,879.3,883.0,875.0,881.34,43954.0,865.6751,869.3178,861.4418,867.6835,43954.0
2024-04-23 10:00:00,881.34,890.93,879.81,889.34,19687.0,867.6835,877.1249,866.1772,875.5596,19687.0
2024-04-23 10:30:00,889.76,893.7,889.76,893.28,27629.0,875.9731,879.852,875.9731,879.4385,27629.0
2024-04-23 11:00:00,893.54,894.11,889.85,893.36,16983.0,879.6945,880.2557,876.0617,879.5173,16983.0
2024-04-23 11:30:00,893.38,893.86,890.8,891.25,14577.0,879.537,880.0095,876.997,877.44,14577.0
2024-04-23 12:00:00,891.08,903.98,891.08,899.41,77389.0,877.2726,889.9727,877.2726,885.4735,77389.0
2024-04-23 12:30:00,899.65,900.67,897.59,898.12,22808.0,885.7098,886.714,883.6817,884.2035,22808.0
2024-04-23 13:00:00,898.98,901.42,897.38,899.23,10173.0,885.0502,887.4524,883.475,885.2963,10173.0
2024-04-23 13:30:00,899.14,903.03,898.54,902.52,17640.0,885.2077,889.0375,884.617,888.5354,17640.0
2024-04-23 14:00:00,902.26,905.94,901.85,905.94,24506.0,888.2794,891.9024,887.8757,891.9024,24506.0
2024-04-23 14:30:00,905.9,908.06,904.43,904.99,25200.0,891.863,893.9895,890.4158,890.9671,25200.0
2024-04-23 15:00:00,905.13,905.25,903.0,903.61,12150.0,891.1049,891.2231,889.0079,889.6085,12150.0
2024-04-23 15:30:00,903.5,904.19,900.15,902.47,50550.0,889.5002,890.1795,886.2021,888.4861,50550.0
2024-04-24 09:30:00,913.05,915.0,903.97,906.23,66924.0,898.9022,900.822,889.9629,892.1879,66924.0
2024-04-24 10:00:00,907.0,908.88,900.32,901.46,32935.0,892.9459,894.7968,886.3694,887.4918,32935.0
2024-04-24 10:30:00,902.28,903.8,897.63,898.13,17865.0,888.2991,889.7955,883.7211,884.2134,17865.0
2024-04-24 11:00:00,897.75,898.05,890.4,892.22,17364.0,883.8393,884.1346,876.6032,878.395,17364.0
2024-04-24 11:30:00,892.25,892.96,885.0,885.11,21605.0,878.4245,879.1235,871.2868,871.3951,21605.0
2024-04-24 12:00:00,885.13,886.94,882.44,884.69,16238.0,871.4148,873.1968,868.7665,870.9816,16238.0
2024-04-24 12:30:00,884.51,888.38,881.97,888.2,15014.0,870.8044,874.6145,868.3038,874.4372,15014.0
2024-04-24 13:00:00,888.63,891.67,887.46,890.38,6434.0,874.8606,877.8535,873.7087,876.5835,6434.0
2024-04-24 13:30:00,890.88,895.52,890.88,894.49,9706.0,877.0757,881.6438,877.0757,880.6298,9706.0
2024-04-24 14:00:00,894.61,894.83,890.4,891.88,11462.0,880.7479,880.9645,876.6032,878.0602,11462.0
2024-04-24 14:30:00,890.95,893.57,888.89,890.78,12325.0,877.1446,879.724,875.1166,876.9773,12325.0
2024-04-24 15:00:00,890.51,895.12,890.3,894.47,21623.0,876.7114,881.25,876.5047,880.6101,21623.0
2024-04-24 15:30:00,893.95,894.4,891.48,892.43,60393.0,880.0981,880.5412,877.6664,878.6017,60393.0
2024-04-25 09:30:00,875.11,888.38,871.0,885.01,88717.0,861.5501,874.6145,857.5038,871.2967,88717.0
2024-04-25 10:00:00,885.49,896.25,881.74,894.52,45804.0,871.7692,882.3625,868.0773,880.6593,45804.0
2024-04-25 10:30:00,894.09,895.24,886.8,888.42,33868.0,880.236,881.3682,873.0589,874.6538,33868.0
2024-04-25 11:00:00,888.37,894.75,887.98,893.16,42929.0,874.6046,880.8858,874.2207,879.3204,42929.0
2024-04-25 11:30:00,893.16,895.31,890.94,895.31,21631.0,879.3204,881.4371,877.1348,881.4371,21631.0
2024-04-25 12:00:00,894.78,898.18,893.58,896.99,10260.0,880.9153,884.2626,879.7339,883.091,10260.0
2024-04-25 12:30:00,896.84,901.07,895.61,900.4,9311.0,882.9434,887.1078,881.7324,886.4482,9311.0
2024-04-25 13:00:00,900.24,902.74,900.15,902.48,12150.0,886.2907,888.7519,886.2021,888.496,12150.0
2024-04-25 13:30:00,902.3,909.4,902.3,908.59,16366.0,888.3188,895.3087,888.3188,894.5113,16366.0
2024-04-25 14:00:00,907.99,910.27,906.32,906.32,23552.0,893.9206,896.1653,892.2765,892.2765,23552.0
2024-04-25 14:30:00,906.69,908.1,904.87,907.54,28746.0,892.6407,894.0289,890.8489,893.4776,28746.0
2024-04-25 15:00:00,907.69,911.06,906.81,910.1,28445.0,893.6252,896.943,892.7589,895.9979,28445.0
2024-04-25 15:30:00,909.88,910.02,900.97,902.51,67548.0,895.7813,895.9191,887.0094,888.5255,67548.0
2024-04-26 09:30:00,912.27,921.6,911.55,919.83,63118.0,899.965,909.1692,899.2547,907.423,63118.0
2024-04-26 10:00:00,919.63,921.34,918.0,919.1,31359.0,907.2257,908.9127,905.6177,906.7029,31359.0
2024-04-26 10:30:00,918.9,922.04,916.98,917.04,25285.0,906.5056,909.6032,904.6115,904.6707,25285.0
2024-04-26 11:00:00,917.4,920.79,917.4,917.92,20220.0,905.0258,908.3701,905.0258,905.5388,20220.0
2024-04-26 11:30:00,918.16,921.45,916.76,920.77,29970.0,905.7756,909.0212,904.3944,908.3504,29970.0
2024-04-26 12:00:00,919.96,921.78,918.99,919.92,12029.0,907.5513,909.3467,906.5944,907.5118,12029.0
2024-04-26 12:30:00,920.0,923.0,919.74,923.0,15408.0,907.5907,910.5503,907.3342,910.5503,15408.0
2024-04-26 13:00:00,923.19,926.01,922.13,924.44,24260.0,910.7377,913.5197,909.692,911.9709,24260.0
2024-04-26 13:30:00,924.67,926.25,924.26,924.63,24055.0,912.1977,913.7564,911.7933,912.1583,24055.0
2024-04-26 14:00:00,925.14,926.39,922.01,922.4,26390.0,912.6614,913.8946,909.5736,909.9584,26390.0
2024-04-26 14:30:00,922.21,922.72,919.71,920.99,15304.0,909.7709,910.2741,907.3047,908.5674,15304.0
2024-04-26 15:00:00,921.98,923.37,920.73,921.96,8666.0,909.544,910.9153,908.3109,909.5243,8666.0
2024-04-26 15:30:00,921.9,921.98,918.47,918.97,46539.0,909.4651,909.544,906.0814,906.5746,46539.0
2024-04-29 09:30:00,911.85,913.21,901.08,906.35,59913.0,899.5507,900.8923,888.9259,894.1249,59913.0
2024-04-29 10:00:00,907.63,913.25,906.61,910.71,32651.0,895.3876,900.9318,894.3813,898.426,32651.0
2024-04-29 10:30:00,910.7,912.92,908.18,909.54,13010.0,898.4162,900.6062,895.9302,897.2718,13010.0
2024-04-29 11:00:00,909.35,911.23,907.43,909.5,22382.0,897.0844,898.939,895.1903,897.2324,22382.0
2024-04-29 11:30:00,909.37,911.44,907.02,910.99,12449.0,897.1041,899.1462,894.7858,898.7023,12449.0
2024-04-29 12:00:00,911.71,912.69,909.59,910.95,9301.0,899.4126,900.3793,897.3212,898.6628,9301.0
2024-04-29 12:30:00,910.68,911.04,908.84,909.56,6772.0,898.3965,898.7516,896.5813,897.2916,6772.0
2024-04-29 13:00:00,909.0,909.79,907.18,909.79,7709.0,896.7391,897.5185,894.9437,897.5185,7709.0
2024-04-29 13:30:00,910.18,911.34,909.25,909.26,5499.0,897.9032,899.0475,896.9857,896.9956,5499.0
2024-04-29 14:00:00,907.81,909.21,907.8,908.23,6614.0,895.5652,896.9463,895.5553,895.9795,6614.0
2024-04-29 14:30:00,907.86,910.06,905.34,910.06,12332.0,895.6145,897.7848,893.1285,897.7848,12332.0
2024-04-29 15:00:00,909.96,909.99,904.0,907.12,14751.0,897.6862,897.7158,891.8066,894.8845,14751.0
2024-04-29 15:30:00,906.76,910.36,905.5,910.36,55466.0,894.5293,898.0808,893.2863,898.0808,55466.0
2024-04-30 09:30:00,896.1,904.35,894.6,903.81,47375.0,884.0131,892.1518,882.5333,891.6191,47375.0
2024-04-30 10:00:00,904.33,907.18,900.75,900.75,23502.0,892.1321,894.9437,888.6004,888.6004,23502.0
2024-04-30 10:30:00,900.15,902.82,897.14,897.82,23341.0,888.0085,890.6425,885.0391,885.7099,23341.0
2024-04-30 11:00:00,897.68,897.68,890.38,891.35,20473.0,885.5718,885.5718,878.3703,879.3272,20473.0
2024-04-30 11:30:00,890.92,890.92,885.91,888.07,26784.0,878.903,878.903,873.9606,876.0914,26784.0
2024-04-30 12:00:00,888.38,888.39,886.04,886.06,19434.0,876.3972,876.4071,874.0888,874.1085,19434.0
2024-04-30 12:30:00,885.78,885.78,879.48,880.92,33487.0,873.8323,873.8323,867.6173,869.0379,33487.0
2024-04-30 13:00:00,880.92,884.81,879.64,880.86,24687.0,869.0379,872.8754,867.7751,868.9787,24687.0
2024-04-30 13:30:00,880.85,884.83,880.85,884.24,27808.0,868.9688,872.8951,868.9688,872.3131,27808.0
2024-04-30 14:00:00,884.4,885.0,881.4,881.4,23093.0,872.4709,873.0628,869.5114,869.5114,23093.0
2024-04-30 14:30:00,881.36,883.9,879.14,879.58,25416.0,869.4719,871.9777,867.2819,867.7159,25416.0
2024-04-30 15:00:00,879.6,880.63,876.43,878.51,40378.0,867.7357,868.7518,864.6084,866.6604,40378.0
2024-04-30 15:30:00,878.56,881.12,871.22,871.31,122312.0,866.7097,869.2352,859.4687,859.5575,122312.0
2024-05-01 09:30:00,871.11,872.0,861.38,862.48,45723.0,859.3602,860.2382,849.7614,850.8466,45723.0
2024-05-01 10:00:00,862.96,864.14,857.68,859.76,31404.0,851.3201,852.4842,846.1113,848.1633,31404.0
2024-05-01 10:30:00,860.0,863.76,859.51,862.5,25791.0,848.4,852.1093,847.9166,850.8663,25791.0
2024-05-01 11:00:00,863.21,863.21,851.72,854.76,22911.0,851.5667,851.5667,840.2317,843.2307,22911.0
2024-05-01 11:30:00,855.51,858.03,851.44,852.81,40364.0,843.9706,846.4566,839.9555,841.307,40364.0
2024-05-01 12:00:00,851.45,857.83,849.14,857.41,32604.0,839.9654,846.2593,837.6865,845.845,32604.0
2024-05-01 12:30:00,857.34,857.34,851.9,854.26,26858.0,845.7759,845.7759,840.4093,842.7375,26858.0
2024-05-01 13:00:00,854.24,858.31,853.42,857.65,19012.0,842.7177,846.7328,841.9088,846.0817,19012.0
2024-05-01 13:30:00,858.15,862.24,856.68,858.58,32928.0,846.575,850.6098,845.1248,846.9992,32928.0
2024-05-01 14:00:00,859.68,867.14,858.0,865.6,42932.0,848.0844,855.4437,846.427,853.9245,42932.0
2024-05-01 14:30:00,866.64,876.65,858.5,875.49,65835.0,854.9505,864.8255,846.9203,863.6811,65835.0
2024-05-01 15:00:00,875.99,880.59,869.01,870.44,49432.0,864.1744,868.7123,857.2885,858.6992,49432.0
2024-05-01 15:30:00,869.39,869.39,851.86,852.39,152236.0,857.6634,857.6634,840.3698,840.8927,152236.0
2024-05-02 09:30:00,875.0,878.0,871.13,871.32,65436.0,863.1977,866.1573,859.3799,859.5674,65436.0
2024-05-02 10:00:00,871.11,871.47,862.35,871.36,27721.0,859.3602,859.7153,850.7183,859.6068,27721.0
2024-05-02 10:30:00,870.91,872.39,867.23,869.23,12906.0,859.1629,860.6229,855.5325,857.5055,12906.0
2024-05-02 11:00:00,869.01,870.89,868.69,869.41,18692.0,857.2885,859.1432,856.9728,857.6831,18692.0
2024-05-02 11:30:00,869.65,873.93,866.84,873.01,27284.0,857.9199,862.1421,855.1478,861.2346,27284.0
2024-05-02 12:00:00,872.25,873.07,867.4,867.73,20162.0,860.4848,861.2937,855.7002,856.0258,20162.0
2024-05-02 12:30:00,867.29,868.5,865.46,866.14,16597.0,855.5917,856.7854,853.7864,854.4572,16597.0
2024-05-02 13:00:00,866.88,869.47,866.37,868.23,12380.0,855.1872,857.7423,854.6841,856.519,12380.0
2024-05-02 13:30:00,868.48,868.75,864.23,866.0,8428.0,856.7657,857.032,852.573,854.3191,8428.0
2024-05-02 14:00:00,865.86,869.66,865.78,869.66,12723.0,854.181,857.9297,854.1021,857.9297,12723.0
2024-05-02 14:30:00,869.34,873.35,869.29,872.76,7726.0,857.6141,861.57,857.5647,860.9879,7726.0
2024-05-02 15:00:00,873.24,874.29,870.87,874.25,25913.0,861.4615,862.4973,859.1234,862.4578,25913.0
2024-05-02 15:30:00,873.82,873.93,867.45,870.84,63336.0,862.0336,862.1421,855.7496,859.0938,63336.0
2024-05-03 09:30:00,894.59,900.76,888.67,898.99,67197.0,882.5235,888.6103,876.6833,886.8641,67197.0
2024-05-03 10:00:00,899.84,902.07,894.37,897.0,68273.0,887.7027,889.9026,882.3064,884.901,68273.0
2024-05-03 10:30:00,897.94,901.09,897.4,898.13,29112.0,885.8283,888.9358,885.2956,886.0157,29112.0
2024-05-03 11:00:00,898.38,900.45,896.25,899.5,13938.0,886.2624,888.3044,884.1611,887.3673,13938.0
2024-05-03 11:30:00,899.81,901.92,899.16,900.99,29282.0,887.6731,889.7546,887.0318,888.8372,29282.0
2024-05-03 12:00:00,899.44,901.05,899.07,900.49,8927.0,887.3081,888.8963,886.9431,888.3439,8927.0
2024-05-03 12:30:00,900.17,901.0,895.99,896.93,7977.0,888.0282,888.847,883.9046,884.8319,7977.0
2024-05-03 13:00:00,897.06,899.08,896.43,897.63,9119.0,884.9602,886.9529,884.3387,885.5225,9119.0
2024-05-03 13:30:00,897.47,900.78,896.21,899.14,16886.0,885.3646,888.63,884.1216,887.0121,16886.0
2024-05-03 14:00:00,898.27,902.85,898.27,902.27,18994.0,886.1538,890.6721,886.1538,890.0999,18994.0
2024-05-03 14:30:00,902.62,902.62,900.78,902.36,15093.0,890.4452,890.4452,888.63,890.1887,15093.0
2024-05-03 15:00:00,901.61,904.96,901.29,902.32,29821.0,889.4488,892.7536,889.1331,890.1492,29821.0
2024-05-03 15:30:00,902.2,902.64,899.58,901.41,58968.0,890.0308,890.4649,887.4462,889.2515,58968.0
2024-05-06 09:30:00,909.2,912.87,905.03,912.02,39398.0,896.9364,900.5569,892.8227,899.7184,39398.0
2024-05-06 10:00:00,912.13,913.67,911.0,912.59,13207.0,899.8269,901.3461,898.7121,900.2807,13207.0
2024-05-06 10:30:00,913.37,914.0,911.54,912.51,13143.0,901.0502,901.6717,899.2449,900.2018,13143.0
2024-05-06 11:00:00,912.34,913.39,911.3,912.38,14847.0,900.0341,901.0699,899.0081,900.0735,14847.0
2024-05-06 11:30:00,912.08,915.12,911.25,913.83,13512.0,899.7776,902.7766,898.9588,901.504,13512.0
2024-05-06 12:00:00,914.27,914.37,910.29,912.87,11518.0,901.938,902.0367,898.0117,900.5569,11518.0
2024-05-06 12:30:00,912.46,915.77,912.45,914.22,14142.0,900.1524,903.4178,900.1426,901.8887,14142.0
2024-05-06 13:00:00,914.87,915.67,912.55,914.95,9650.0,902.5299,903.3191,900.2412,902.6089,9650.0
2024-05-06 13:30:00,914.52,916.01,913.9,916.0,9290.0,902.1847,903.6546,901.573,903.6447,9290.0
2024-05-06 14:00:00,915.63,917.5,915.31,917.5,8026.0,903.2797,905.1245,902.964,905.1245,8026.0
2024-05-06 14:30:00,917.05,918.36,916.27,917.0,10233.0,904.6805,905.9729,903.9111,904.6312,10233.0
2024-05-06 15:00:00,917.0,917.17,914.51,914.51,13088.0,904.6312,904.7989,902.1748,902.1748,13088.0
2024-05-06 15:30:00,914.36,917.86,912.68,917.31,54523.0,902.0268,905.4796,900.3695,904.937,54523.0
2024-05-07 09:30:00,924.83,926.38,914.91,914.92,30658.0,912.3556,913.8847,902.5694,902.5793,30658.0
2024-05-07 10:00:00,915.45,917.12,913.3,915.47,9361.0,903.1021,904.7496,900.9811,903.1218,9361.0
2024-05-07 10:30:00,916.52,919.8,915.87,919.22,9386.0,904.1577,907.3934,903.5164,906.8213,9386.0
2024-05-07 11:00:00,919.37,919.55,917.46,919.09,8838.0,906.9692,907.1468,905.085,906.693,8838.0
2024-05-07 11:30:00,919.0,920.5,918.1,919.71,45106.0,906.6042,908.084,905.7164,907.3047,45106.0
2024-05-07 12:00:00,919.58,922.02,919.0,920.94,11298.0,907.1764,909.5835,906.6042,908.5181,11298.0
2024-05-07 12:30:00,920.74,921.16,917.59,918.19,9070.0,908.3208,908.7351,905.2132,905.8052,9070.0
2024-05-07 13:00:00,918.31,918.31,916.25,917.96,6753.0,905.9235,905.9235,903.8913,905.5783,6753.0
2024-05-07 13:30:00,917.72,918.48,912.01,912.52,6047.0,905.3415,906.0912,899.7085,900.2116,6047.0
2024-05-07 14:00:00,912.52,913.74,912.03,912.72,13721.0,900.2116,901.4152,899.7282,900.4089,13721.0
2024-05-07 14:30:00,912.46,913.01,911.16,911.64,8100.0,900.1524,900.695,898.87,899.3435,8100.0
2024-05-07 15:00:00,911.54,913.21,910.94,911.15,10723.0,899.2449,900.8923,898.6529,898.8601,10723.0
2024-05-07 15:30:00,910.87,912.24,907.64,907.64,39772.0,898.5839,899.9354,895.3975,895.3975,39772.0
2024-05-08 09:30:00,904.8,913.33,903.32,911.74,40938.0,892.5958,901.0107,891.1357,899.4422,40938.0
2024-05-08 10:00:00,912.66,915.83,911.68,915.17,29028.0,900.3497,903.477,899.383,902.8259,29028.0
2024-05-08 10:30:00,915.6,916.74,913.46,913.47,17801.0,903.2501,904.3747,901.139,901.1488,17801.0
2024-05-08 11:00:00,913.8,914.93,907.39,909.09,17964.0,901.4744,902.5891,895.1508,896.8279,17964.0
2024-05-08 11:30:00,908.81,909.88,905.45,905.66,21651.0,896.5517,897.6072,893.237,893.4442,21651.0
2024-05-08 12:00:00,906.16,907.92,905.0,907.09,12036.0,893.9374,895.6737,892.7931,894.8549,12036.0
2024-05-08 12:30:00,907.02,908.67,905.32,907.67,9548.0,894.7858,896.4136,893.1087,895.4271,9548.0
2024-05-08 13:00:00,908.2,908.56,904.62,904.72,9986.0,895.9499,896.305,892.4182,892.5168,9986.0
2024-05-08 13:30:00,904.72,907.77,904.71,907.77,7314.0,892.5168,895.5257,892.507,895.5257,7314.0
2024-05-08 14:00:00,908.18,909.11,907.4,908.53,8457.0,895.9302,896.8476,895.1607,896.2755,8457.0
2024-05-08 14:30:00,908.87,909.4,907.54,907.7,8194.0,896.6109,897.1337,895.2988,895.4566,8194.0
2024-05-08 15:00:00,907.39,910.26,906.52,910.05,11511.0,895.1508,897.9821,894.2926,897.7749,11511.0
2024-05-08 15:30:00,910.66,912.73,910.3,912.3,38730.0,898.3767,900.4188,898.0216,899.9946,38730.0
2024-05-09 09:30:00,914.7,915.52,910.0,914.31,25837.0,902.3622,903.1712,897.7256,901.9775,25837.0
2024-05-09 10:00:00,913.95,916.43,911.85,914.87,23314.0,901.6223,904.0689,899.5507,902.5299,23314.0
2024-05-09 10:30:00,915.49,918.17,913.97,914.67,12077.0,903.1416,905.7854,901.6421,902.3326,12077.0
2024-05-09 11:00:00,915.23,917.41,914.52,914.84,26662.0,902.8851,905.0357,902.1847,902.5003,26662.0
2024-05-09 11:30:00,915.03,915.96,907.38,908.23,53658.0,902.6878,903.6052,895.141,895.9795,53658.0
2024-05-09 12:00:00,908.38,911.34,907.82,910.68,7888.0,896.1275,899.0475,895.575,898.3965,7888.0
2024-05-09 12:30:00,909.84,911.2,907.98,910.91,7568.0,897.5678,898.9094,895.7329,898.6233,7568.0
2024-05-09 13:00:00,910.37,912.17,909.16,911.25,16033.0,898.0906,899.8664,896.897,898.9588,16033.0
2024-05-09 13:30:00,911.25,912.91,910.29,912.07,16660.0,898.9588,900.5964,898.0117,899.7677,16660.0
2024-05-09 14:00:00,912.07,913.83,911.41,913.83,14029.0,899.7677,901.504,899.1166,901.504,14029.0
2024-05-09 14:30:00,914.09,914.76,913.3,914.67,6093.0,901.7605,902.4214,900.9811,902.3326,6093.0
2024-05-09 15:00:00,913.99,915.29,913.59,914.04,12864.0,901.6618,902.9443,901.2672,901.7111,12864.0
2024-05-09 15:30:00,913.66,914.61,912.11,914.04,73085.0,901.3363,902.2734,899.8072,901.7111,73085.0
2024-05-10 09:30:00,925.0,939.0,925.0,939.0,79557.0,912.5233,926.3345,912.5233,926.3345,79557.0
2024-05-10 10:00:00,938.58,938.98,930.02,930.54,56760.0,925.9201,926.3147,917.4756,917.9886,56760.0
2024-05-10 10:30:00,931.35,932.25,928.68,929.05,20700.0,918.7876,919.6755,916.1537,916.5187,20700.0
2024-05-10 11:00:00,928.88,931.79,928.01,931.74,16053.0,916.351,919.2217,915.4927,919.1724,16053.0
2024-05-10 11:30:00,931.51,931.93,927.15,930.39,29165.0,918.9455,919.3598,914.6443,917.8406,29165.0
2024-05-10 12:00:00,930.06,930.76,927.78,929.48,18861.0,917.515,918.2056,915.2658,916.9429,18861.0
2024-05-10 12:30:00,929.87,930.69,929.07,929.67,17972.0,917.3276,918.1366,916.5384,917.1303,17972.0
2024-05-10 13:00:00,929.67,929.67,926.83,928.02,24837.0,917.1303,917.1303,914.3286,915.5026,24837.0
2024-05-10 13:30:00,928.02,929.51,927.83,929.51,11678.0,915.5026,916.9725,915.3151,916.9725,11678.0
2024-05-10 14:00:00,929.27,930.56,928.69,930.5,21095.0,916.7357,918.0083,916.1635,917.9491,21095.0
2024-05-10 14:30:00,930.16,931.49,929.25,930.0,9767.0,917.6137,918.9258,916.716,917.4559,9767.0
2024-05-10 15:00:00,930.01,931.91,929.37,931.59,14996.0,917.4657,919.3401,916.8344,919.0244,14996.0
2024-05-10 15:30:00,931.8,931.81,928.71,930.3,57606.0,919.2316,919.2414,916.1833,917.7518,57606.0
2024-05-13 09:30:00,927.68,929.0,914.26,921.9,97630.0,915.1672,916.4693,901.9282,909.4651,97630.0
2024-05-13 10:00:00,921.79,924.51,920.64,921.31,35909.0,909.3566,912.0399,908.2221,908.8831,35909.0
2024-05-13 10:30:00,920.74,923.12,920.32,921.75,12640.0,908.3208,910.6687,907.9064,909.3171,12640.0
2024-05-13 11:00:00,922.44,923.03,919.2,919.74,13102.0,909.9978,910.5799,906.8015,907.3342,13102.0
2024-05-13 11:30:00,919.39,923.44,919.12,921.07,26771.0,906.989,910.9843,906.7226,908.6463,26771.0
2024-05-13 12:00:00,923.02,923.86,921.45,923.33,15845.0,910.57,911.3987,909.0212,910.8758,15845.0
2024-05-13 12:30:00,924.0,924.27,921.71,922.33,5377.0,911.5368,911.8031,909.2777,909.8893,5377.0
2024-05-13 13:00:00,921.52,923.04,918.01,921.65,10521.0,909.0902,910.5897,905.6276,909.2185,10521.0
2024-05-13 13:30:00,920.68,922.17,918.58,919.7,10662.0,908.2616,909.7315,906.1899,907.2948,10662.0
2024-05-13 14:00:00,919.65,919.94,918.26,919.49,8230.0,907.2455,907.5315,905.8742,907.0876,8230.0
2024-05-13 14:30:00,917.8,919.22,916.65,917.51,7401.0,905.4204,906.8213,904.2859,905.1343,7401.0
2024-05-13 15:00:00,917.47,918.96,916.82,918.27,16235.0,905.0949,906.5648,904.4536,905.8841,16235.0
2024-05-13 15:30:00,918.28,920.0,916.85,917.8,51568.0,905.8939,907.5907,904.4832,905.4204,51568.0
2024-05-14 09:30:00,912.9,915.26,911.32,913.17,34659.0,900.5865,902.9147,899.0278,900.8529,34659.0
2024-05-14 10:00:00,913.37,913.37,905.88,911.99,20114.0,901.0502,901.0502,893.6612,899.6888,20114.0
2024-05-14 10:30:00,912.09,912.96,906.44,909.02,24963.0,899.7874,900.6457,894.2136,896.7588,24963.0
2024-05-14 11:00:00,908.99,910.24,908.17,909.5,24554.0,896.7292,897.9624,895.9203,897.2324,24554.0
2024-05-14 11:30:00,909.35,912.87,908.3,911.8,24293.0,897.0844,900.5569,896.0486,899.5013,24293.0
2024-05-14 12:00:00,911.28,912.93,909.24,909.68,8085.0,898.9884,900.6161,896.9759,897.4099,8085.0
2024-05-14 12:30:00,910.16,910.16,907.36,909.77,6472.0,897.8835,897.8835,895.1212,897.4987,6472.0
2024-05-14 13:00:00,909.24,909.24,907.6,908.8,4782.0,896.9759,896.9759,895.358,896.5418,4782.0
2024-05-14 13:30:00,909.09,909.39,908.09,909.02,5347.0,896.8279,897.1239,895.8414,896.7588,5347.0
2024-05-14 14:00:00,909.33,913.15,909.33,912.49,7024.0,897.0647,900.8331,897.0647,900.182,7024.0
2024-05-14 14:30:00,912.04,913.19,911.44,912.72,4799.0,899.7381,900.8726,899.1462,900.4089,4799.0
2024-05-14 15:00:00,912.5,913.97,911.62,912.85,8701.0,900.1919,901.6421,899.3238,900.5372,8701.0
2024-05-14 15:30:00,912.81,916.38,910.76,914.21,47094.0,900.4977,904.0196,898.4754,901.8788,47094.0
2024-05-15 09:30:00,918.74,918.75,910.65,914.35,62963.0,906.3477,906.3576,898.3669,902.0169,62963.0
2024-05-15 10:00:00,915.4,916.54,912.68,914.4,21167.0,903.0528,904.1774,900.3695,902.0663,21167.0
2024-05-15 10:30:00,913.65,920.57,913.57,920.48,18398.0,901.3264,908.1531,901.2475,908.0643,18398.0
2024-05-15 11:00:00,920.73,925.91,920.52,924.48,33720.0,908.3109,913.421,908.1037,912.0103,33720.0
2024-05-15 11:30:00,924.21,926.48,922.27,924.89,40947.0,911.744,913.9833,909.8301,912.4148,40947.0
2024-05-15 12:00:00,924.06,925.95,922.59,925.11,14493.0,911.596,913.4605,910.1458,912.6318,14493.0
2024-05-15 12:30:00,925.84,927.86,924.4,927.67,6103.0,913.352,915.3447,911.9314,915.1573,6103.0
2024-05-15 13:00:00,927.97,930.16,927.15,930.16,9413.0,915.4532,917.6137,914.6443,917.6137,9413.0
2024-05-15 13:30:00,930.41,934.0,929.94,933.5,15489.0,917.8603,921.4019,917.3967,920.9086,15489.0
2024-05-15 14:00:00,933.45,935.94,932.08,932.33,21726.0,920.8593,923.3157,919.5078,919.7544,21726.0
2024-05-15 14:30:00,932.44,933.09,930.74,931.09,8066.0,919.8629,920.5042,918.1859,918.5312,8066.0
2024-05-15 15:00:00,931.05,934.6,930.12,933.35,16214.0,918.4917,921.9938,917.5742,920.7607,16214.0
2024-05-15 15:30:00,933.77,937.42,932.13,937.34,109762.0,921.175,924.7758,919.5571,924.6969,109762.0
2024-05-16 09:30:00,936.5,938.82,934.8,937.29,29416.0,923.8682,926.1569,922.1911,924.6475,29416.0
2024-05-16 10:00:00,937.37,937.73,933.83,936.82,21566.0,924.7264,925.0816,921.2342,924.1839,21566.0
2024-05-16 10:30:00,936.88,937.14,935.01,936.61,16529.0,924.2431,924.4996,922.3983,923.9767,16529.0
2024-05-16 11:00:00,936.51,936.77,933.83,934.79,18275.0,923.878,924.1345,921.2342,922.1812,18275.0
2024-05-16 11:30:00,934.41,935.63,932.92,935.17,28472.0,921.8064,923.0099,920.3365,922.5561,28472.0
2024-05-16 12:00:00,934.98,935.0,927.64,927.64,28278.0,922.3687,922.3884,915.1277,915.1277,28278.0
2024-05-16 12:30:00,926.93,929.66,925.57,929.66,15795.0,914.4273,917.1204,913.0856,917.1204,15795.0
2024-05-16 13:00:00,929.77,930.22,924.43,926.86,8831.0,917.229,917.6729,911.961,914.3582,8831.0
2024-05-16 13:30:00,926.63,927.82,924.65,926.62,6212.0,914.1313,915.3053,912.178,914.1214,6212.0
2024-05-16 14:00:00,927.11,927.11,922.67,923.84,10278.0,914.6048,914.6048,910.2247,911.3789,10278.0
2024-05-16 14:30:00,923.67,925.58,922.64,923.77,11619.0,911.2112,913.0955,910.1951,911.3099,11619.0
2024-05-16 15:00:00,924.23,925.27,922.93,923.77,14233.0,911.7637,912.7897,910.4812,911.3099,14233.0
2024-05-16 15:30:00,923.75,923.75,918.94,919.34,49458.0,911.2902,911.2902,906.545,906.9396,49458.0
2024-05-17 09:30:00,920.8,925.35,920.02,923.04,61040.0,908.3799,912.8686,907.6105,910.5897,61040.0
2024-05-17 10:00:00,923.21,928.8,922.26,928.23,27195.0,910.7574,916.272,909.8203,915.7097,27195.0
2024-05-17 10:30:00,928.75,930.97,928.12,930.06,16806.0,916.2227,918.4128,915.6012,917.515,16806.0
2024-05-17 11:00:00,929.94,930.08,926.6,926.6,18488.0,917.3967,917.5348,914.1017,914.1017,18488.0
2024-05-17 11:30:00,926.95,928.08,925.05,927.55,30315.0,914.447,915.5618,912.5726,915.0389,30315.0
2024-05-17 12:00:00,927.44,928.5,926.5,928.45,14479.0,914.9304,915.9761,914.0031,915.9268,14479.0
2024-05-17 12:30:00,928.13,928.87,925.57,927.58,17376.0,915.6111,916.3411,913.0856,915.0685,17376.0
2024-05-17 13:00:00,927.59,927.95,922.67,923.37,17684.0,915.0784,915.4335,910.2247,910.9153,17684.0
2024-05-17 13:30:00,924.0,926.05,923.01,923.5,34666.0,911.5368,913.5591,910.5601,911.0435,34666.0
2024-05-17 14:00:00,923.51,923.52,916.21,919.32,11835.0,911.0534,911.0633,903.8519,906.9199,11835.0
2024-05-17 14:30:00,919.38,923.64,918.45,922.88,11349.0,906.9791,911.1816,906.0616,910.4319,11349.0
2024-05-17 15:00:00,922.84,926.0,922.62,924.64,8829.0,910.3924,913.5098,910.1754,912.1682,8829.0
2024-05-17 15:30:00,924.71,927.5,924.37,924.97,42087.0,912.2372,914.9896,911.9018,912.4937,42087.0
2024-05-20 09:30:00,925.78,936.77,925.78,936.21,43577.0,913.2928,924.1345,913.2928,923.5821,43577.0
2024-05-20 10:00:00,936.35,938.08,935.29,935.37,15240.0,923.7202,925.4269,922.6745,922.7534,15240.0
2024-05-20 10:30:00,935.46,938.47,934.51,937.15,8219.0,922.8422,925.8116,921.905,924.5094,8219.0
2024-05-20 11:00:00,937.02,938.99,935.81,938.7,14809.0,924.3812,926.3246,923.1875,926.0385,14809.0
2024-05-20 11:30:00,939.0,940.29,937.29,939.1,34723.0,926.3345,927.6071,924.6475,926.4331,34723.0
2024-05-20 12:00:00,939.57,941.96,938.67,940.68,12923.0,926.8968,929.2545,926.0089,927.9918,12923.0
2024-05-20 12:30:00,940.98,946.72,940.98,946.27,7001.0,928.2878,933.9503,928.2878,933.5064,7001.0
2024-05-20 13:00:00,946.44,946.53,942.28,942.39,11565.0,933.6741,933.7629,929.5702,929.6787,11565.0
2024-05-20 13:30:00,942.03,942.71,939.77,940.86,5278.0,929.3236,929.9944,927.0941,928.1694,5278.0
2024-05-20 14:00:00,940.77,941.09,938.11,939.96,11894.0,928.0806,928.3963,925.4565,927.2815,11894.0
2024-05-20 14:30:00,939.77,940.79,938.0,938.0,7825.0,927.0941,928.1003,925.348,925.348,7825.0
2024-05-20 15:00:00,937.82,941.67,936.96,941.23,9538.0,925.1704,928.9684,924.322,928.5344,9538.0
2024-05-20 15:30:00,941.11,941.11,937.07,940.4,67997.0,928.416,928.416,924.4305,927.7156,67997.0
2024-05-21 09:30:00,921.17,926.71,915.33,915.99,52586.0,908.745,914.2102,902.9837,903.6348,52586.0
2024-05-21 10:00:00,917.65,924.03,917.65,924.03,25592.0,905.2724,911.5664,905.2724,911.5664,25592.0
2024-05-21 10:30:00,923.62,927.99,923.24,926.21,33496.0,911.1619,915.473,910.787,913.717,33496.0
2024-05-21 11:00:00,925.74,927.51,924.7,925.73,20796.0,913.2533,914.9994,912.2273,913.2435,20796.0
2024-05-21 11:30:00,926.09,929.29,925.27,927.8,43122.0,913.5986,916.7554,912.7897,915.2855,43122.0
2024-05-21 12:00:00,928.16,933.39,927.62,933.39,17843.0,915.6407,920.8001,915.108,920.8001,17843.0
2024-05-21 12:30:00,932.99,933.58,929.57,930.52,17099.0,920.4055,920.9876,917.0317,917.9688,17099.0
2024-05-21 13:00:00,930.16,931.41,929.11,931.41,8682.0,917.6137,918.8468,916.5779,918.8468,8682.0
2024-05-21 13:30:00,930.84,931.84,929.82,931.84,12018.0,918.2845,919.271,917.2783,919.271,12018.0
2024-05-21 14:00:00,931.79,932.28,928.56,928.56,8855.0,919.2217,919.7051,916.0353,916.0353,8855.0
2024-05-21 14:30:00,929.02,930.6,928.51,930.6,16396.0,916.4891,918.0478,915.986,918.0478,16396.0
2024-05-21 15:00:00,930.0,930.52,927.17,927.17,13400.0,917.4559,917.9688,914.664,914.664,13400.0
2024-05-21 15:30:00,927.27,928.35,924.4,924.4,52926.0,914.7627,915.8281,911.9314,911.9314,52926.0
2024-05-22 09:30:00,931.21,933.5,925.69,926.87,35454.0,918.6495,920.9086,913.204,914.3681,35454.0
2024-05-22 10:00:00,927.44,927.87,923.2,926.83,28206.0,914.9304,915.3546,910.7476,914.3286,28206.0
2024-05-22 10:30:00,926.53,927.79,925.37,926.48,18267.0,914.0327,915.2757,912.8883,913.9833,18267.0
2024-05-22 11:00:00,926.73,928.25,925.63,925.83,13709.0,914.23,915.7295,913.1448,913.3421,13709.0
2024-05-22 11:30:00,926.84,927.18,924.29,925.17,11083.0,914.3385,914.6739,911.8229,912.691,11083.0
2024-05-22 12:00:00,924.85,925.71,923.65,924.09,12225.0,912.3753,913.2237,911.1915,911.6256,12225.0
2024-05-22 12:30:00,924.75,924.9,921.55,923.56,15915.0,912.2767,912.4246,909.1198,911.1027,15915.0
2024-05-22 13:00:00,923.52,924.62,922.2,923.06,11330.0,911.0633,912.1484,909.7611,910.6095,11330.0
2024-05-22 13:30:00,923.08,923.08,916.35,917.85,20944.0,910.6292,910.6292,903.99,905.4697,20944.0
2024-05-22 14:00:00,917.47,920.0,913.49,914.96,24730.0,905.0949,907.5907,901.1685,902.6187,24730.0
2024-05-22 14:30:00,915.68,917.85,914.52,916.99,13340.0,903.329,905.4697,902.1847,904.6213,13340.0
2024-05-22 15:00:00,917.84,920.89,917.02,920.09,12943.0,905.4599,908.4687,904.6509,907.6795,12943.0
2024-05-22 15:30:00,920.29,923.18,917.27,922.79,58809.0,907.8768,910.7278,904.8976,910.3431,58809.0
2024-05-23 09:30:00,967.58,969.49,954.59,955.85,103887.0,954.529,956.4132,941.7142,942.9572,103887.0
2024-05-23 10:00:00,955.5,961.37,954.8,956.36,44287.0,942.6119,948.4027,941.9213,943.4603,44287.0
2024-05-23 10:30:00,956.36,959.5,946.47,947.0,36962.0,943.4603,946.558,933.7037,934.2266,36962.0
2024-05-23 11:00:00,947.0,950.88,946.66,948.73,29841.0,934.2266,938.0542,933.8911,935.9332,29841.0
2024-05-23 11:30:00,949.71,951.0,946.3,950.55,106044.0,936.9,938.1726,933.536,937.7287,106044.0
2024-05-23 12:00:00,950.23,953.66,948.86,953.3,45766.0,937.413,940.7967,936.0615,940.4416,45766.0
2024-05-23 12:30:00,954.0,954.41,949.4,950.1,17290.0,941.1321,941.5366,936.5942,937.2847,17290.0
2024-05-23 13:00:00,949.93,951.05,947.65,950.83,12304.0,937.117,938.2219,934.8678,938.0049,12304.0
2024-05-23 13:30:00,950.15,950.15,938.0,938.26,17820.0,937.3341,937.3341,925.348,925.6044,17820.0
2024-05-23 14:00:00,938.53,939.33,932.14,933.03,31453.0,925.8708,926.66,919.567,920.445,31453.0
2024-05-23 14:30:00,931.64,933.79,927.41,927.85,33157.0,919.0737,921.1947,914.9008,915.3349,33157.0
2024-05-23 15:00:00,928.34,932.74,928.34,931.99,13794.0,915.8182,920.1589,915.8182,919.419,13794.0
2024-05-23 15:30:00,932.78,936.67,932.06,934.25,55060.0,920.1984,924.0359,919.4881,921.6485,55060.0
2024-05-24 09:30:00,938.26,942.76,933.73,941.5,52963.0,925.6044,930.0437,921.1355,928.8007,52963.0
2024-05-24 10:00:00,941.93,949.93,941.93,948.76,35905.0,929.2249,937.117,929.2249,935.9628,35905.0
2024-05-24 10:30:00,949.3,953.77,948.91,953.77,16087.0,936.4955,940.9052,936.1108,940.9052,16087.0
2024-05-24 11:00:00,954.1,957.31,954.0,954.8,15983.0,941.2308,944.3975,941.1321,941.9213,15983.0
2024-05-24 11:30:00,954.58,956.97,953.59,954.67,32599.0,941.7043,944.0621,940.7277,941.7931,32599.0
2024-05-24 12:00:00,954.45,957.98,954.0,957.29,5776.0,941.5761,945.0585,941.1321,944.3778,5776.0
2024-05-24 12:30:00,956.56,957.28,954.42,954.43,11233.0,943.6576,944.3679,941.5465,941.5563,11233.0
2024-05-24 13:00:00,953.9,956.04,953.0,955.5,5292.0,941.0335,943.1446,940.1456,942.6119,5292.0
2024-05-24 13:30:00,955.34,957.65,953.98,957.65,8821.0,942.4541,944.7329,941.1124,944.7329,8821.0
2024-05-24 14:00:00,956.77,958.57,956.58,956.7,8342.0,943.8648,945.6405,943.6773,943.7957,8342.0
2024-05-24 14:30:00,956.65,956.68,954.42,954.87,5544.0,943.7464,943.776,941.5465,941.9904,5544.0
2024-05-24 15:00:00,954.81,955.61,952.69,954.35,7655.0,941.9312,942.7204,939.8398,941.4774,7655.0
2024-05-24 15:30:00,954.37,956.57,953.08,956.57,44995.0,941.4971,943.6675,940.2245,943.6675,44995.0
2024-05-28 09:30:00,972.8,975.05,965.25,967.62,48265.0,959.6786,961.8982,952.2304,954.5684,48265.0
2024-05-28 10:00:00,967.27,970.0,965.73,968.09,13066.0,954.2231,956.9163,952.7039,955.0321,13066.0
2024-05-28 10:30:00,967.51,974.4,966.38,973.66,23601.0,954.4599,961.257,953.3452,960.527,23601.0
2024-05-28 11:00:00,973.4,974.32,970.84,972.82,23236.0,960.2705,961.1781,957.745,959.6983,23236.0
2024-05-28 11:30:00,972.93,980.4,971.09,980.28,39117.0,959.8068,967.176,957.9916,967.0577,39117.0
2024-05-28 12:00:00,980.29,982.8,978.46,980.15,20321.0,967.0675,969.5437,965.2622,966.9294,20321.0
2024-05-28 12:30:00,980.08,984.0,978.93,982.79,37431.0,966.8604,970.7275,965.7259,969.5338,37431.0
2024-05-28 13:00:00,983.63,985.99,980.62,985.45,21459.0,970.3625,972.6906,967.3931,972.1579,21459.0
2024-05-28 13:30:00,985.37,990.04,985.22,989.7,45814.0,972.079,976.686,971.931,976.3506,45814.0
2024-05-28 14:00:00,989.11,989.67,983.02,983.63,22018.0,975.7686,976.321,969.7607,970.3625,22018.0
2024-05-28 14:30:00,983.63,984.0,976.49,979.91,24644.0,970.3625,970.7275,963.3188,966.6927,24644.0
2024-05-28 15:00:00,979.9,985.97,979.58,985.01,64491.0,966.6828,972.6709,966.3671,971.7239,64491.0
2024-05-28 15:30:00,985.0,992.88,984.49,992.1,130240.0,971.714,979.4877,971.2109,978.7182,130240.0
2024-05-29 09:30:00,961.55,965.41,955.94,960.88,99531.0,948.5803,952.3882,943.046,947.9193,99531.0
2024-05-29 10:00:00,961.9,965.18,961.9,963.68,27970.0,948.9256,952.1613,948.9256,950.6816,27970.0
2024-05-29 10:30:00,964.52,965.15,960.0,961.28,14740.0,951.5102,952.1317,947.0512,948.3139,14740.0
2024-05-29 11:00:00,960.27,962.66,957.22,961.76,19567.0,947.3176,949.6753,944.3087,948.7875,19567.0
2024-05-29 11:30:00,961.75,963.2,958.28,958.79,14679.0,948.7776,950.208,945.3544,945.8575,14679.0
2024-05-29 12:00:00,959.5,960.21,956.01,958.65,9168.0,946.558,947.2584,943.115,945.7194,9168.0
2024-05-29 12:30:00,958.96,965.5,958.18,964.71,8912.0,946.0252,952.477,945.2558,951.6977,8912.0
2024-05-29 13:00:00,964.56,964.76,960.57,962.21,13889.0,951.5497,951.747,947.6135,949.2314,13889.0
2024-05-29 13:30:00,961.73,963.75,959.91,963.05,28144.0,948.7579,950.7506,946.9624,950.0601,28144.0
2024-05-29 14:00:00,963.17,963.39,960.85,961.11,14028.0,950.1784,950.3955,947.8897,948.1462,14028.0
2024-05-29 14:30:00,960.88,962.84,959.35,960.0,5929.0,947.9193,949.8529,946.41,947.0512,5929.0
2024-05-29 15:00:00,960.28,964.29,960.27,963.13,22542.0,947.3274,951.2833,947.3176,950.139,22542.0
2024-05-29 15:30:00,963.1,964.57,957.1,957.58,88463.0,950.1094,951.5596,944.1903,944.6638,88463.0
2024-05-30 09:30:00,957.0,961.35,954.54,960.66,21817.0,944.0917,948.383,941.6649,947.7023,21817.0
2024-05-30 10:00:00,961.0,963.62,957.12,960.75,19850.0,948.0377,950.6224,944.2101,947.7911,19850.0
2024-05-30 10:30:00,960.7,960.7,954.75,956.16,10090.0,947.7418,947.7418,941.872,943.263,10090.0
2024-05-30 11:00:00,956.4,956.99,952.8,954.08,17832.0,943.4998,944.0818,939.9483,941.2111,17832.0
2024-05-30 11:30:00,954.04,957.45,953.51,955.53,28198.0,941.1716,944.5356,940.6487,942.6415,28198.0
2024-05-30 12:00:00,956.16,962.29,956.16,960.98,16135.0,943.263,949.3103,943.263,948.018,16135.0
2024-05-30 12:30:00,960.4,963.2,960.4,963.2,8534.0,947.4458,950.208,947.4458,950.208,8534.0
2024-05-30 13:00:00,963.19,967.08,962.99,966.52,14481.0,950.1982,954.0357,950.0009,953.4833,14481.0
2024-05-30 13:30:00,966.48,967.79,963.94,964.16,18519.0,953.4438,954.7361,950.9381,951.1551,18519.0
2024-05-30 14:00:00,964.51,965.9,962.55,965.34,12190.0,951.5004,952.8716,949.5668,952.3192,12190.0
2024-05-30 14:30:00,966.15,966.78,963.01,963.63,19034.0,953.1183,953.7398,950.0206,950.6322,19034.0
2024-05-30 15:00:00,963.99,965.2,960.54,962.8,25060.0,950.9874,952.1811,947.5839,949.8134,25060.0
2024-05-30 15:30:00,963.38,969.15,959.77,966.22,115951.0,950.3856,956.0778,946.8243,953.1873,115951.0
2024-05-31 09:30:00,971.81,980.0,970.11,972.14,67202.0,958.7019,966.7814,957.0248,959.0275,67202.0
2024-05-31 10:00:00,971.21,971.21,954.03,954.46,19376.0,958.11,958.11,941.1617,941.5859,19376.0
2024-05-31 10:30:00,954.28,954.28,945.6,949.04,34573.0,941.4084,941.4084,932.8454,936.239,34573.0
2024-05-31 11:00:00,949.1,949.1,943.62,944.29,23498.0,936.2982,936.2982,930.8921,931.5531,23498.0
2024-05-31 11:30:00,943.61,945.97,938.75,939.56,52462.0,930.8823,933.2104,926.0878,926.8869,52462.0
2024-05-31 12:00:00,939.25,939.69,932.92,933.85,28069.0,926.5811,927.0152,920.3365,921.2539,28069.0
2024-05-31 12:30:00,934.64,938.03,933.28,936.07,15067.0,922.0333,925.3775,920.6916,923.444,15067.0
2024-05-31 13:00:00,936.37,946.59,936.12,945.75,16489.0,923.7399,933.8221,923.4933,932.9934,16489.0
2024-05-31 13:30:00,945.74,946.99,942.91,943.09,27992.0,932.9836,934.2167,930.1917,930.3693,27992.0
2024-05-31 14:00:00,943.1,945.91,942.52,942.52,17898.0,930.3792,933.1513,929.807,929.807,17898.0
2024-05-31 14:30:00,943.16,947.36,942.76,945.53,5956.0,930.4384,934.5817,930.0437,932.7764,5956.0
2024-05-31 15:00:00,945.0,953.92,944.16,952.1,22529.0,932.2535,941.0532,931.4249,939.2578,22529.0
2024-05-31 15:30:00,951.31,960.92,951.31,960.92,48660.0,938.4784,947.9588,938.4784,947.9588,48660.0
2024-06-03 09:30:00,968.57,972.26,964.04,965.96,53078.0,955.5056,959.1458,951.0367,952.9308,53078.0
2024-06-03 10:00:00,965.91,970.0,962.29,964.97,32718.0,952.8815,956.9163,949.3103,951.9542,32718.0
2024-06-03 10:30:00,964.87,964.87,951.0,953.0,26637.0,951.8555,951.8555,938.1726,940.1456,26637.0
2024-06-03 11:00:00,952.92,958.6,951.5,958.31,11302.0,940.0667,945.6701,938.6659,945.384,11302.0
2024-06-03 11:30:00,958.87,960.4,957.47,960.4,17606.0,945.9364,947.4458,944.5553,947.4458,17606.0
2024-06-03 12:00:00,960.77,960.99,952.38,952.9,11586.0,947.8108,948.0279,939.534,940.047,11586.0
2024-06-03 12:30:00,952.17,954.73,950.89,952.12,11538.0,939.3268,941.8523,938.0641,939.2775,11538.0
2024-06-03 13:00:00,950.77,953.81,948.39,953.81,9561.0,937.9457,940.9447,935.5978,940.9447,9561.0
2024-06-03 13:30:00,955.62,960.35,955.62,957.11,8998.0,942.7303,947.3965,942.7303,944.2002,8998.0
2024-06-03 14:00:00,957.91,959.71,956.49,958.73,9193.0,944.9894,946.7651,943.5886,945.7983,9193.0
2024-06-03 14:30:00,958.73,963.08,958.3,959.87,16290.0,945.7983,950.0897,945.3741,946.923,16290.0
2024-06-03 15:00:00,960.24,963.38,959.15,962.55,12900.0,947.288,950.3856,946.2127,949.5668,12900.0
2024-06-03 15:30:00,962.12,966.46,960.74,966.46,42986.0,949.1426,953.4241,947.7812,953.4241,42986.0
2024-06-04 09:30:00,962.24,963.71,951.0,952.24,26172.0,949.261,950.7112,938.1726,939.3959,26172.0
2024-06-04 10:00:00,952.71,958.13,950.45,952.19,28996.0,939.8595,945.2064,937.63,939.3466,28996.0
2024-06-04 10:30:00,951.55,955.03,949.99,950.0,11004.0,938.7152,942.1482,937.1762,937.1861,11004.0
2024-06-04 11:00:00,950.57,952.64,949.47,950.65,17156.0,937.7484,939.7905,936.6632,937.8273,17156.0
2024-06-04 11:30:00,949.95,951.38,948.14,949.66,29745.0,937.1368,938.5475,935.3512,936.8507,29745.0
2024-06-04 12:00:00,948.51,948.68,944.23,947.05,17109.0,935.7162,935.8839,931.4939,934.2759,17109.0
2024-06-04 12:30:00,946.5,947.44,944.31,944.71,11020.0,933.7333,934.6606,931.5728,931.9674,11020.0
2024-06-04 13:00:00,946.19,946.5,943.0,945.73,13348.0,933.4275,933.7333,930.2805,932.9737,13348.0
2024-06-04 13:30:00,946.9,947.07,944.83,946.49,5637.0,934.1279,934.2956,932.0858,933.7234,5637.0
2024-06-04 14:00:00,946.4,954.56,945.95,953.65,14952.0,933.6346,941.6846,933.1907,940.7869,14952.0
2024-06-04 14:30:00,953.63,954.94,950.9,951.51,13383.0,940.7671,942.0595,938.074,938.6757,13383.0
2024-06-04 15:00:00,950.5,950.51,946.0,948.56,11552.0,937.6793,937.6892,933.24,935.7655,11552.0
2024-06-04 15:30:00,948.05,951.76,944.72,951.16,52886.0,935.2624,938.9224,931.9773,938.3304,52886.0
2024-06-05 09:30:00,1019.35,1021.93,1010.92,1014.88,266227.0,1005.6007,1008.1459,997.2844,1001.191,266227.0
2024-06-05 10:00:00,1013.25,1018.68,1008.9,1016.82,143836.0,999.583,1004.9397,995.2916,1003.1048,143836.0
2024-06-05 10:30:00,1017.12,1022.46,1016.86,1020.99,119624.0,1003.4008,1008.6687,1003.1443,1007.2186,119624.0
2024-06-05 11:00:00,1020.98,1025.98,1020.82,1023.3,90714.0,1007.2087,1012.1412,1007.0508,1009.4974,90714.0
2024-06-05 11:30:00,1023.4,1028.0,1023.26,1027.73,71177.0,1009.596,1014.134,1009.4579,1013.8676,71177.0
2024-06-05 12:00:00,1027.73,1032.0,1026.54,1030.0,42142.0,1013.8676,1018.08,1012.6937,1016.107,42142.0
2024-06-05 12:30:00,1030.49,1040.95,1029.39,1039.87,62096.0,1016.5904,1026.9093,1015.5053,1025.8439,62096.0
2024-06-05 13:00:00,1039.87,1040.95,1033.55,1034.09,39875.0,1025.8439,1026.9093,1019.6091,1020.1419,39875.0
2024-06-05 13:30:00,1034.61,1038.51,1034.45,1038.07,25044.0,1020.6548,1024.5022,1020.497,1024.0682,25044.0
2024-06-05 14:00:00,1037.76,1039.28,1035.12,1039.27,14625.0,1023.7624,1025.2619,1021.158,1025.252,14625.0
2024-06-05 14:30:00,1039.28,1041.04,1036.34,1038.35,34177.0,1025.2619,1026.9981,1022.3615,1024.3444,34177.0
2024-06-05 15:00:00,1037.53,1039.68,1033.77,1034.43,57955.0,1023.5355,1025.6565,1019.8262,1020.4773,57955.0
2024-06-05 15:30:00,1034.38,1041.56,1032.7,1041.36,174158.0,1020.4279,1027.5111,1018.7706,1027.3138,174158.0
2024-06-06 09:30:00,1048.0,1052.39,1036.0,1036.05,95153.0,1033.8642,1038.195,1022.0261,1022.0754,95153.0
2024-06-06 10:00:00,1036.04,1040.22,1032.99,1040.22,42604.0,1022.0656,1026.1892,1019.0567,1026.1892,42604.0
2024-06-06 10:30:00,1040.31,1043.09,1039.61,1040.5,38301.0,1026.278,1029.0205,1025.5874,1026.4654,38301.0
2024-06-06 11:00:00,1040.31,1043.97,1038.65,1040.01,35143.0,1026.278,1029.8886,1024.6404,1025.982,35143.0
2024-06-06 11:30:00,1039.91,1047.49,1039.59,1046.36,23030.0,1025.8834,1033.3611,1025.5677,1032.2464,23030.0
2024-06-06 12:00:00,1046.13,1051.36,1041.45,1042.73,70706.0,1032.0195,1037.1789,1027.4026,1028.6653,70706.0
2024-06-06 12:30:00,1043.89,1044.35,1039.64,1043.0,21813.0,1029.8097,1030.2635,1025.617,1028.9317,21813.0
2024-06-06 13:00:00,1042.56,1049.58,1042.12,1048.55,13934.0,1028.4976,1035.4229,1028.0635,1034.4068,13934.0
2024-06-06 13:30:00,1048.28,1050.67,1047.82,1050.15,27408.0,1034.1405,1036.4982,1033.6867,1035.9852,27408.0
2024-06-06 14:00:00,1051.0,1051.58,1045.53,1048.91,14850.0,1036.8238,1037.3959,1031.4276,1034.762,14850.0
2024-06-06 14:30:00,1048.8,1051.99,1048.32,1050.76,12406.0,1034.6534,1037.8004,1034.1799,1036.587,12406.0
2024-06-06 15:00:00,1051.0,1052.56,1048.21,1049.88,29683.0,1036.8238,1038.3627,1034.0714,1035.7189,29683.0
2024-06-06 15:30:00,1049.91,1054.44,1048.86,1052.03,71373.0,1035.7485,1040.2174,1034.7126,1037.8399,71373.0
2024-06-07 09:30:00,1040.54,1043.74,1037.8,1039.41,76750.0,1026.5049,1029.6617,1023.8018,1025.3901,76750.0
2024-06-07 10:00:00,1039.14,1040.53,1036.36,1038.57,19860.0,1025.1237,1026.495,1022.3812,1024.5614,19860.0
2024-06-07 10:30:00,1038.22,1042.95,1037.25,1038.12,17395.0,1024.2162,1028.8824,1023.2592,1024.1175,17395.0
2024-06-07 11:00:00,1037.23,1039.02,1034.46,1038.25,14588.0,1023.2395,1025.0054,1020.5069,1024.2457,14588.0
2024-06-07 11:30:00,1038.29,1038.87,1035.35,1038.57,14132.0,1024.2852,1024.8574,1021.3849,1024.5614,14132.0
2024-06-07 12:00:00,1038.56,1042.12,1037.4,1041.45,7681.0,1024.5516,1028.0635,1023.4072,1027.4026,7681.0
2024-06-07 12:30:00,1042.05,1042.33,1039.0,1041.78,12496.0,1027.9945,1028.2707,1024.9856,1027.7281,12496.0
2024-06-07 13:00:00,1041.62,1042.38,1039.0,1040.08,14236.0,1027.5703,1028.32,1024.9856,1026.0511,14236.0
2024-06-07 13:30:00,1039.93,1041.42,1037.45,1037.45,5931.0,1025.9031,1027.373,1023.4565,1023.4565,5931.0
2024-06-07 14:00:00,1035.65,1035.65,1027.0,1030.8,18208.0,1021.6808,1021.6808,1013.1475,1016.8962,18208.0
2024-06-07 14:30:00,1029.69,1031.42,1029.2,1030.2,11380.0,1015.8012,1017.5079,1015.3178,1016.3043,11380.0
2024-06-07 15:00:00,1029.91,1031.71,1027.39,1028.16,31917.0,1016.0182,1017.794,1013.5322,1014.2918,31917.0
2024-06-07 15:30:00,1028.22,1030.81,1026.51,1028.08,98756.0,1014.351,1016.9061,1012.6641,1014.2129,98756.0
2024-06-10 09:30:00,1016.14,1026.53,1013.92,1020.25,81524.0,1002.434,1012.6838,1000.2439,1006.4885,81524.0
2024-06-10 10:00:00,1019.7,1026.23,1018.84,1025.68,28450.0,1005.946,1012.3879,1005.0976,1011.8453,28450.0
2024-06-10 10:30:00,1025.66,1032.28,1025.66,1032.22,32071.0,1011.8256,1018.3563,1011.8256,1018.2971,32071.0
2024-06-10 11:00:00,1031.64,1035.6,1030.81,1033.99,31269.0,1017.7249,1021.6315,1016.9061,1020.0432,31269.0
2024-06-10 11:30:00,1034.44,1040.46,1034.44,1038.52,40070.0,1020.4871,1026.4259,1020.4871,1024.5121,40070.0
2024-06-10 12:00:00,1038.52,1044.05,1038.28,1043.9,22451.0,1024.5121,1029.9675,1024.2753,1029.8195,22451.0
2024-06-10 12:30:00,1043.36,1046.13,1041.42,1042.46,14432.0,1029.2868,1032.0195,1027.373,1028.399,14432.0
2024-06-10 13:00:00,1042.64,1042.65,1039.0,1039.48,12276.0,1028.5765,1028.5864,1024.9856,1025.4592,12276.0
2024-06-10 13:30:00,1039.0,1044.33,1038.38,1042.98,8361.0,1024.9856,1030.2437,1024.374,1028.9119,8361.0
2024-06-10 14:00:00,1043.0,1043.35,1038.14,1039.33,6876.0,1028.9317,1029.277,1024.1372,1025.3112,6876.0
2024-06-10 14:30:00,1037.98,1039.82,1035.65,1038.95,8721.0,1023.9794,1025.7946,1021.6808,1024.9363,8721.0
2024-06-10 15:00:00,1039.12,1044.1,1039.12,1044.05,10499.0,1025.104,1030.0168,1025.104,1029.9675,10499.0
2024-06-10 15:30:00,1043.96,1043.96,1038.81,1042.27,45643.0,1029.8787,1029.8787,1024.7982,1028.2115,45643.0
2024-06-11 09:30:00,1027.49,1031.1,1019.69,1022.58,62462.0,1013.6309,1017.1922,1005.9361,1008.7871,62462.0
2024-06-11 10:00:00,1022.77,1026.94,1020.77,1025.41,27781.0,1008.9745,1013.0883,1007.0015,1011.5789,27781.0
2024-06-11 10:30:00,1025.43,1031.62,1024.72,1030.79,21953.0,1011.5987,1017.7052,1010.8982,1016.8864,21953.0
2024-06-11 11:00:00,1030.63,1032.25,1028.56,1029.89,22145.0,1016.7285,1018.3267,1014.6864,1015.9985,22145.0
2024-06-11 11:30:00,1030.16,1030.9,1023.0,1025.05,39201.0,1016.2649,1016.9949,1009.2014,1011.2238,39201.0
2024-06-11 12:00:00,1024.29,1028.65,1024.24,1027.73,15230.0,1010.474,1014.7752,1010.4247,1013.8676,15230.0
2024-06-11 12:30:00,1027.87,1029.45,1026.44,1026.93,11412.0,1014.0058,1015.5644,1012.595,1013.0784,11412.0
2024-06-11 13:00:00,1027.4,1031.01,1026.7,1028.78,6710.0,1013.5421,1017.1034,1012.8515,1014.9035,6710.0
2024-06-11 13:30:00,1029.58,1034.95,1029.57,1034.94,10427.0,1015.6927,1020.9903,1015.6828,1020.9804,10427.0
2024-06-11 14:00:00,1034.53,1036.88,1032.74,1036.88,13907.0,1020.5759,1022.8942,1018.8101,1022.8942,13907.0
2024-06-11 14:30:00,1037.6,1038.45,1035.73,1037.54,13481.0,1023.6045,1024.443,1021.7597,1023.5453,13481.0
2024-06-11 15:00:00,1037.83,1038.91,1034.41,1034.96,16781.0,1023.8314,1024.8968,1020.4575,1021.0001,16781.0
2024-06-11 15:30:00,1034.75,1036.63,1033.5,1036.03,41774.0,1020.793,1022.6476,1019.5598,1022.0557,41774.0
2024-06-12 09:30:00,1060.0,1072.02,1055.63,1070.0,81510.0,1045.7024,1057.5602,1041.3913,1055.5675,81510.0
2024-06-12 10:00:00,1070.04,1077.13,1068.05,1077.01,33162.0,1055.607,1062.6013,1053.6438,1062.4829,33162.0
2024-06-12 10:30:00,1077.22,1077.22,1065.75,1067.94,51078.0,1062.6901,1062.6901,1051.3748,1053.5353,51078.0
2024-06-12 11:00:00,1068.14,1070.74,1066.0,1070.74,14255.0,1053.7326,1056.2975,1051.6214,1056.2975,14255.0
2024-06-12 11:30:00,1069.83,1070.79,1066.5,1068.89,16877.0,1055.3998,1056.3468,1052.1147,1054.4725,16877.0
2024-06-12 12:00:00,1068.57,1070.06,1067.64,1069.39,9759.0,1054.1568,1055.6267,1053.2393,1054.9657,9759.0
2024-06-12 12:30:00,1069.5,1073.69,1068.82,1070.22,8810.0,1055.0742,1059.2077,1054.4034,1055.7845,8810.0
2024-06-12 13:00:00,1071.62,1073.96,1070.91,1072.82,8360.0,1057.1656,1059.4741,1056.4652,1058.3495,8360.0
2024-06-12 13:30:00,1073.91,1073.91,1067.5,1068.35,10790.0,1059.4248,1059.4248,1053.1012,1053.9397,10790.0
2024-06-12 14:00:00,1067.65,1069.19,1063.4,1069.19,10122.0,1053.2492,1054.7684,1049.0565,1054.7684,10122.0
2024-06-12 14:30:00,1068.53,1069.35,1062.87,1067.21,17593.0,1054.1173,1054.9263,1048.5337,1052.8151,17593.0
2024-06-12 15:00:00,1067.96,1071.99,1061.33,1061.39,15570.0,1053.555,1057.5306,1047.0144,1047.0736,15570.0
2024-06-12 15:30:00,1061.54,1070.57,1059.52,1068.86,57657.0,1047.2216,1056.1298,1045.2288,1054.4429,57657.0
2024-06-13 09:30:00,1053.6,1061.0,1049.0,1050.22,100026.0,1039.3887,1046.6889,1034.8507,1036.0543,100026.0
2024-06-13 10:00:00,1051.04,1054.31,1042.52,1047.68,55652.0,1036.8632,1040.0891,1028.4582,1033.5486,55652.0
2024-06-13 10:30:00,1047.2,1048.52,1038.74,1040.25,33675.0,1033.075,1034.3772,1024.7291,1026.2188,33675.0
2024-06-13 11:00:00,1039.89,1043.99,1039.42,1039.96,35816.0,1025.8636,1029.9083,1025.4,1025.9327,35816.0
2024-06-13 11:30:00,1040.73,1047.41,1039.37,1046.75,43276.0,1026.6923,1033.2822,1025.3506,1032.6311,43276.0
2024-06-13 12:00:00,1046.74,1047.0,1039.02,1040.0,13096.0,1032.6212,1032.8777,1025.0054,1025.9721,13096.0
2024-06-13 12:30:00,1039.92,1044.58,1038.99,1044.1,12234.0,1025.8932,1030.4904,1024.9758,1030.0168,12234.0
2024-06-13 13:00:00,1044.13,1047.83,1044.13,1046.27,5003.0,1030.0464,1033.6965,1030.0464,1032.1576,5003.0
2024-06-13 13:30:00,1045.65,1048.27,1044.37,1045.64,4914.0,1031.5459,1034.1306,1030.2832,1031.5361,4914.0
2024-06-13 14:00:00,1046.98,1048.3,1045.0,1047.92,7188.0,1032.858,1034.1602,1030.9047,1033.7853,7188.0
2024-06-13 14:30:00,1048.37,1050.24,1047.89,1050.24,11922.0,1034.2292,1036.074,1033.7557,1036.074,11922.0
2024-06-13 15:00:00,1049.37,1053.24,1049.0,1051.84,20721.0,1035.2158,1039.0336,1034.8507,1037.6524,20721.0
2024-06-13 15:30:00,1051.33,1055.22,1050.16,1052.05,45376.0,1037.1493,1040.9868,1035.9951,1037.8596,45376.0
2024-06-14 09:30:00,1021.46,1031.0,1019.5,1027.99,80705.0,1007.6822,1017.0935,1005.7487,1014.1241,80705.0
2024-06-14 10:00:00,1026.62,1027.07,1022.48,1023.67,35950.0,1012.7726,1013.2165,1008.6885,1009.8624,35950.0
2024-06-14 10:30:00,1023.62,1024.06,1016.6,1022.55,18813.0,1009.8131,1010.2471,1002.8878,1008.7575,18813.0
2024-06-14 11:00:00,1023.33,1023.33,1018.65,1020.1,25337.0,1009.527,1009.527,1004.9101,1006.3406,25337.0
2024-06-14 11:30:00,1020.08,1021.82,1017.72,1020.72,44694.0,1006.3208,1008.0374,1003.9927,1006.9522,44694.0
2024-06-14 12:00:00,1021.05,1023.18,1019.85,1020.66,13569.0,1007.2777,1009.379,1006.0939,1006.893,13569.0
2024-06-14 12:30:00,1020.36,1026.57,1019.98,1026.57,9767.0,1006.5971,1012.7233,1006.2222,1012.7233,9767.0
2024-06-14 13:00:00,1026.58,1030.36,1025.52,1028.1,19856.0,1012.7332,1016.4622,1011.6875,1014.2327,19856.0
2024-06-14 13:30:00,1029.12,1031.0,1028.33,1030.26,14227.0,1015.2389,1017.0935,1014.4596,1016.3635,14227.0
2024-06-14 14:00:00,1028.13,1030.64,1026.64,1028.11,13377.0,1014.2622,1016.7384,1012.7923,1014.2425,13377.0
2024-06-14 14:30:00,1028.05,1029.14,1025.84,1028.13,17519.0,1014.1833,1015.2586,1012.0031,1014.2622,17519.0
2024-06-14 15:00:00,1028.29,1030.64,1028.12,1029.87,8593.0,1014.4201,1016.7384,1014.2524,1015.9788,8593.0
2024-06-14 15:30:00,1029.74,1030.72,1025.49,1029.01,37482.0,1015.8505,1016.8173,1011.6579,1015.1304,37482.0
2024-06-17 09:30:00,1044.19,1044.19,1033.71,1036.52,52015.0,1030.1056,1030.1056,1019.767,1022.5391,52015.0
2024-06-17 10:00:00,1036.8,1037.67,1032.66,1033.59,23241.0,1022.8153,1023.6736,1018.7311,1019.6486,23241.0
2024-06-17 10:30:00,1033.44,1037.27,1032.77,1036.66,16013.0,1019.5006,1023.279,1018.8397,1022.6772,16013.0
2024-06-17 11:00:00,1036.43,1042.28,1036.43,1039.89,27596.0,1022.4503,1028.2214,1022.4503,1025.8636,27596.0
2024-06-17 11:30:00,1039.65,1041.11,1036.0,1036.27,19864.0,1025.6269,1027.0672,1022.0261,1022.2925,19864.0
2024-06-17 12:00:00,1038.02,1043.05,1036.0,1043.05,6667.0,1024.0188,1028.981,1022.0261,1028.981,6667.0
2024-06-17 12:30:00,1043.46,1044.74,1041.36,1044.0,14523.0,1029.3855,1030.6482,1027.3138,1029.9182,14523.0
2024-06-17 13:00:00,1043.72,1047.98,1043.72,1046.53,19352.0,1029.642,1033.8445,1029.642,1032.4141,19352.0
2024-06-17 13:30:00,1045.96,1050.93,1045.03,1050.0,17673.0,1031.8518,1036.7547,1030.9343,1035.8373,17673.0
2024-06-17 14:00:00,1050.45,1052.09,1048.7,1050.35,16600.0,1036.2812,1037.8991,1034.5548,1036.1825,16600.0
2024-06-17 14:30:00,1050.35,1051.68,1048.47,1050.18,14282.0,1036.1825,1037.4946,1034.3279,1036.0148,14282.0
2024-06-17 15:00:00,1049.89,1054.38,1048.68,1054.24,28805.0,1035.7287,1040.1582,1034.5351,1040.0201,28805.0
2024-06-17 15:30:00,1053.78,1054.3,1051.54,1052.47,50426.0,1039.5663,1040.0793,1037.3565,1038.2739,50426.0
2024-06-18 09:30:00,1042.2,1052.24,1042.0,1050.75,56630.0,1028.1425,1038.047,1027.9452,1036.5771,56630.0
2024-06-18 10:00:00,1050.52,1056.18,1050.16,1055.73,57331.0,1036.3502,1041.9339,1035.9951,1041.49,57331.0
2024-06-18 10:30:00,1055.73,1059.37,1052.86,1053.86,31475.0,1041.49,1045.0809,1038.6587,1039.6452,31475.0
2024-06-18 11:00:00,1054.17,1055.95,1051.57,1054.14,27231.0,1039.951,1041.707,1037.3861,1039.9214,27231.0
2024-06-18 11:30:00,1054.35,1067.7,1054.35,1067.0,54277.0,1040.1286,1053.2985,1040.1286,1052.608,54277.0
2024-06-18 12:00:00,1067.0,1068.94,1065.39,1067.1,31957.0,1052.608,1054.5218,1051.0197,1052.7066,31957.0
2024-06-18 12:30:00,1066.75,1069.42,1064.12,1069.28,16060.0,1052.3613,1054.9953,1049.7668,1054.8572,16060.0
2024-06-18 13:00:00,1068.74,1068.74,1065.0,1066.99,15752.0,1054.3245,1054.3245,1050.6349,1052.5981,15752.0
2024-06-18 13:30:00,1066.67,1069.37,1066.18,1066.56,11460.0,1052.2824,1054.946,1051.799,1052.1739,11460.0
2024-06-18 14:00:00,1066.05,1067.23,1057.74,1060.74,19480.0,1051.6708,1052.8349,1043.4729,1046.4324,19480.0
2024-06-18 14:30:00,1059.93,1061.98,1058.38,1061.98,7950.0,1045.6333,1047.6557,1044.1042,1047.6557,7950.0
2024-06-18 15:00:00,1061.81,1062.4,1058.86,1061.02,10559.0,1047.488,1048.07,1044.5778,1046.7086,10559.0
2024-06-18 15:30:00,1060.72,1062.21,1058.7,1061.38,39124.0,1046.4127,1047.8826,1044.4199,1047.0638,39124.0
2024-06-20 09:30:00,1057.8,1060.66,1053.02,1058.63,59530.0,1043.532,1046.3535,1038.8165,1044.3509,59530.0
2024-06-20 10:00:00,1058.79,1058.98,1045.01,1052.52,48419.0,1044.5087,1044.6961,1030.9146,1038.3233,48419.0
2024-06-20 10:30:00,1052.53,1057.04,1051.05,1055.0,14707.0,1038.3331,1042.7823,1036.8731,1040.7698,14707.0
2024-06-20 11:00:00,1055.5,1058.72,1055.5,1058.72,16684.0,1041.2631,1044.4396,1041.2631,1044.4396,16684.0
2024-06-20 11:30:00,1059.2,1063.15,1057.74,1057.94,34378.0,1044.9132,1048.8099,1043.4729,1043.6702,34378.0
2024-06-20 12:00:00,1058.05,1059.27,1053.21,1053.21,23875.0,1043.7787,1044.9822,1039.004,1039.004,23875.0
2024-06-20 12:30:00,1052.29,1056.5,1048.68,1055.8,21235.0,1038.0964,1042.2496,1034.5351,1041.559,21235.0
2024-06-20 13:00:00,1055.44,1055.62,1049.3,1050.59,28220.0,1041.2039,1041.3815,1035.1467,1036.4193,28220.0
2024-06-20 13:30:00,1050.58,1055.37,1045.91,1055.37,30528.0,1036.4094,1041.1348,1031.8024,1041.1348,30528.0
2024-06-20 14:00:00,1055.37,1059.72,1055.36,1059.24,15706.0,1041.1348,1045.4262,1041.125,1044.9526,15706.0
2024-06-20 14:30:00,1058.04,1060.0,1052.47,1052.47,21249.0,1043.7688,1045.7024,1038.2739,1038.2739,21249.0
2024-06-20 15:00:00,1052.2,1053.58,1048.28,1051.52,19428.0,1038.0076,1039.369,1034.1405,1037.3368,19428.0
2024-06-20 15:30:00,1052.86,1057.3,1049.12,1050.42,72348.0,1038.6587,1043.0388,1034.9691,1036.2516,72348.0
2024-06-21 09:30:00,1038.18,1038.64,1023.21,1027.81,152759.0,1024.1767,1024.6305,1009.4086,1013.9466,152759.0
2024-06-21 10:00:00,1028.0,1035.49,1028.0,1033.14,42018.0,1014.134,1021.523,1014.134,1019.2047,42018.0
2024-06-21 10:30:00,1033.65,1036.98,1030.81,1036.41,25948.0,1019.7078,1022.9929,1016.9061,1022.4306,25948.0
2024-06-21 11:00:00,1036.04,1038.6,1034.12,1034.87,23267.0,1022.0656,1024.591,1020.1715,1020.9113,23267.0
2024-06-21 11:30:00,1034.74,1039.0,1025.94,1037.96,91106.0,1020.7831,1024.9856,1012.1018,1023.9597,91106.0
2024-06-21 12:00:00,1038.59,1038.59,1033.47,1034.42,7960.0,1024.5812,1024.5812,1019.5302,1020.4674,7960.0
2024-06-21 12:30:00,1034.24,1035.6,1032.49,1033.05,11032.0,1020.2898,1021.6315,1018.5634,1019.1159,11032.0
2024-06-21 13:00:00,1033.01,1034.7,1031.54,1031.98,10273.0,1019.0764,1020.7436,1017.6263,1018.0603,10273.0
2024-06-21 13:30:00,1031.77,1033.4,1030.0,1031.89,7992.0,1017.8532,1019.4612,1016.107,1017.9715,7992.0
2024-06-21 14:00:00,1031.94,1034.4,1030.77,1034.14,13386.0,1018.0209,1020.4477,1016.8666,1020.1912,13386.0
2024-06-21 14:30:00,1034.22,1034.32,1032.79,1033.84,13731.0,1020.2701,1020.3688,1018.8594,1019.8952,13731.0
2024-06-21 15:00:00,1034.3,1036.97,1034.07,1034.62,26774.0,1020.349,1022.983,1020.1221,1020.6647,26774.0
2024-06-21 15:30:00,1034.75,1038.24,1032.52,1037.14,83563.0,1020.793,1024.2359,1018.593,1023.1507,83563.0
2024-06-24 09:30:00,1033.17,1034.71,1021.66,1025.23,50671.0,1019.2343,1020.7535,1007.8795,1011.4014,50671.0
2024-06-24 10:00:00,1025.17,1030.91,1021.4,1022.09,24964.0,1011.3422,1017.0048,1007.623,1008.3037,24964.0
2024-06-24 10:30:00,1021.8,1026.09,1011.36,1016.72,27950.0,1008.0176,1012.2498,997.7184,1003.0061,27950.0
2024-06-24 11:00:00,1017.4,1019.01,1013.53,1017.99,22681.0,1003.677,1005.2653,999.8592,1004.259,22681.0
2024-06-24 11:30:00,1017.82,1019.45,1014.56,1018.06,20392.0,1004.0913,1005.6993,1000.8753,1004.3281,20392.0
2024-06-24 12:00:00,1019.02,1020.87,1016.06,1017.55,10789.0,1005.2751,1007.1002,1002.3551,1003.825,10789.0
2024-06-24 12:30:00,1017.52,1020.46,1013.8,1013.94,10217.0,1003.7954,1006.6957,1000.1255,1000.2636,10217.0
2024-06-24 13:00:00,1014.1,1015.56,1012.0,1015.56,11329.0,1000.4215,1001.8618,998.3498,1001.8618,11329.0
2024-06-24 13:30:00,1014.32,1016.83,1013.02,1015.45,6912.0,1000.6385,1003.1147,999.3561,1001.7533,6912.0
2024-06-24 14:00:00,1015.62,1015.68,1011.18,1013.1,13216.0,1001.921,1001.9802,997.5409,999.435,13216.0
2024-06-24 14:30:00,1012.28,1014.13,1011.16,1014.05,12199.0,998.626,1000.4511,997.5211,1000.3722,12199.0
2024-06-24 15:00:00,1013.9,1017.46,1013.61,1013.84,21052.0,1000.2242,1003.7362,999.9381,1000.165,21052.0
2024-06-24 15:30:00,1013.83,1014.39,1002.01,1002.01,80118.0,1000.1551,1000.7076,988.4946,988.4946,80118.0
2024-06-25 09:30:00,1004.97,1014.9,1002.63,1012.35,48739.0,991.4146,1001.2107,989.1062,998.6951,48739.0
2024-06-25 10:00:00,1011.31,1016.23,1009.6,1012.75,27642.0,997.6691,1002.5228,995.9822,999.0897,27642.0
2024-06-25 10:30:00,1012.74,1015.36,1008.08,1009.24,18101.0,999.0798,1001.6645,994.4827,995.627,18101.0
2024-06-25 11:00:00,1009.03,1018.21,1009.03,1015.11,18839.0,995.4199,1004.4761,995.4199,1001.4179,18839.0
2024-06-25 11:30:00,1015.82,1019.81,1015.18,1019.04,12750.0,1002.1183,1006.0545,1001.4869,1005.2949,12750.0
2024-06-25 12:00:00,1018.82,1020.66,1017.76,1019.78,10465.0,1005.0778,1006.893,1004.0321,1006.0249,10465.0
2024-06-25 12:30:00,1018.28,1018.28,1013.45,1014.41,7800.0,1004.5451,1004.5451,999.7803,1000.7273,7800.0
2024-06-25 13:00:00,1014.42,1017.38,1012.27,1017.38,3275.0,1000.7372,1003.6572,998.6162,1003.6572,3275.0
2024-06-25 13:30:00,1017.53,1019.51,1016.31,1018.52,4785.0,1003.8052,1005.7585,1002.6017,1004.7819,4785.0
2024-06-25 14:00:00,1019.1,1021.74,1018.37,1021.74,7166.0,1005.354,1007.9584,1004.6339,1007.9584,7166.0
2024-06-25 14:30:00,1021.99,1022.0,1018.81,1020.19,8072.0,1008.2051,1008.2149,1005.068,1006.4293,8072.0
2024-06-25 15:00:00,1019.6,1021.57,1018.29,1021.35,5256.0,1005.8473,1007.7907,1004.555,1007.5737,5256.0
2024-06-25 15:30:00,1020.89,1023.49,1019.53,1023.35,33102.0,1007.1199,1009.6848,1005.7782,1009.5467,33102.0
2024-06-26 09:30:00,1013.7,1023.6,1013.7,1020.18,28902.0,1000.0269,1009.7933,1000.0269,1006.4195,28902.0
2024-06-26 10:00:00,1020.92,1021.89,1015.0,1015.0,11633.0,1007.1495,1008.1064,1001.3093,1001.3093,11633.0
2024-06-26 10:30:00,1014.74,1019.45,1014.0,1014.0,22869.0,1001.0529,1005.6993,1000.3228,1000.3228,22869.0
2024-06-26 11:00:00,1014.7,1014.7,1006.42,1011.8,17524.0,1001.0134,1001.0134,992.8451,998.1525,17524.0
2024-06-26 11:30:00,1011.0,1017.6,1010.3,1016.42,26685.0,997.3633,1003.8743,996.6727,1002.7102,26685.0
2024-06-26 12:00:00,1015.43,1018.66,1013.93,1018.66,4233.0,1001.7335,1004.92,1000.2538,1004.92,4233.0
2024-06-26 12:30:00,1017.03,1018.02,1010.6,1013.8,8733.0,1003.312,1004.2886,996.9687,1000.1255,8733.0
2024-06-26 13:00:00,1012.08,1013.44,1010.08,1011.88,3149.0,998.4287,999.7704,996.4557,998.2314,3149.0
2024-06-26 13:30:00,1012.49,1014.54,1011.41,1013.66,3700.0,998.8332,1000.8556,997.7678,999.9874,3700.0
2024-06-26 14:00:00,1012.21,1012.67,1009.75,1010.54,3814.0,998.557,999.0108,996.1302,996.9095,3814.0
2024-06-26 14:30:00,1010.32,1010.88,1006.68,1006.68,5134.0,996.6925,997.2449,993.1016,993.1016,5134.0
2024-06-26 15:00:00,1007.06,1007.22,1003.9,1006.97,7474.0,993.4764,993.6343,990.3591,993.3877,7474.0
2024-06-26 15:30:00,1007.15,1018.18,1006.53,1016.48,30989.0,993.5652,1004.4465,992.9536,1002.7694,30989.0
2024-06-27 09:30:00,1030.0,1041.71,1028.85,1031.01,60830.0,1016.107,1027.6591,1014.9725,1017.1034,60830.0
2024-06-27 10:00:00,1031.53,1035.96,1031.3,1034.23,26223.0,1017.6164,1021.9866,1017.3895,1020.28,26223.0
2024-06-27 10:30:00,1034.18,1035.89,1028.21,1028.64,19309.0,1020.2306,1021.9176,1014.3412,1014.7654,19309.0
2024-06-27 11:00:00,1028.46,1029.17,1026.5,1026.91,14393.0,1014.5878,1015.2882,1012.6542,1013.0587,14393.0
2024-06-27 11:30:00,1026.6,1028.0,1024.64,1027.38,26118.0,1012.7529,1014.134,1010.8193,1013.5224,26118.0
2024-06-27 12:00:00,1026.35,1030.57,1026.35,1028.51,6187.0,1012.5063,1016.6693,1012.5063,1014.6371,6187.0
2024-06-27 12:30:00,1029.58,1031.48,1027.76,1029.29,10387.0,1015.6927,1017.5671,1013.8972,1015.4066,10387.0
2024-06-27 13:00:00,1029.02,1033.93,1029.02,1033.93,4715.0,1015.1402,1019.984,1015.1402,1019.984,4715.0
2024-06-27 13:30:00,1033.85,1035.26,1030.25,1030.25,8352.0,1019.9051,1021.2961,1016.3537,1016.3537,8352.0
2024-06-27 14:00:00,1030.0,1030.44,1027.48,1028.99,5281.0,1016.107,1016.5411,1013.621,1015.1106,5281.0
2024-06-27 14:30:00,1029.23,1031.75,1028.85,1030.57,4566.0,1015.3474,1017.8334,1014.9725,1016.6693,4566.0
2024-06-27 15:00:00,1030.62,1032.0,1030.29,1030.79,4832.0,1016.7187,1018.08,1016.3931,1016.8864,4832.0
2024-06-27 15:30:00,1030.09,1031.06,1025.6,1027.89,24409.0,1016.1958,1017.1527,1011.7664,1014.0255,24409.0
2024-06-28 09:30:00,1028.0,1041.06,1028.0,1040.95,38464.0,1014.134,1027.0178,1014.134,1026.9093,38464.0
2024-06-28 10:00:00,1041.68,1048.81,1041.27,1044.99,38860.0,1027.6295,1034.6633,1027.225,1030.8948,38860.0
2024-06-28 10:30:00,1046.36,1046.36,1036.17,1036.17,30906.0,1032.2464,1032.2464,1022.1938,1022.1938,30906.0
2024-06-28 11:00:00,1035.75,1035.75,1031.44,1033.79,19756.0,1021.7795,1021.7795,1017.5276,1019.8459,19756.0
2024-06-28 11:30:00,1033.45,1035.58,1032.16,1033.2,35917.0,1019.5105,1021.6118,1018.2379,1019.2639,35917.0
2024-06-28 12:00:00,1033.24,1033.86,1027.8,1032.14,20729.0,1019.3033,1019.915,1013.9367,1018.2182,20729.0
2024-06-28 12:30:00,1032.14,1032.14,1026.66,1029.48,7895.0,1018.2182,1018.2182,1012.8121,1015.594,7895.0
2024-06-28 13:00:00,1028.84,1031.86,1027.61,1030.05,23441.0,1014.9627,1017.9419,1013.7493,1016.1564,23441.0
2024-06-28 13:30:00,1029.41,1030.47,1026.82,1028.33,7891.0,1015.525,1016.5707,1012.9699,1014.4596,7891.0
2024-06-28 14:00:00,1026.47,1030.76,1025.0,1025.88,10944.0,1012.6246,1016.8568,1011.1745,1012.0426,10944.0
2024-06-28 14:30:00,1025.55,1025.93,1022.43,1023.4,10644.0,1011.717,1012.0919,1008.6391,1009.596,10644.0
2024-06-28 15:00:00,1022.81,1023.25,1020.79,1021.45,10743.0,1009.014,1009.4481,1007.0213,1007.6723,10743.0
2024-06-28 15:30:00,1021.14,1025.13,1015.45,1023.8,74322.0,1007.3665,1011.3027,1001.7533,1009.9907,74322.0
2024-07-01 09:30:00,1035.75,1038.11,1022.0,1025.33,66878.0,1021.7795,1024.1076,1008.2149,1011.5,66878.0
2024-07-01 10:00:00,1025.96,1028.5,1018.49,1023.82,37722.0,1012.1215,1014.6273,1004.7523,1010.0104,37722.0
2024-07-01 10:30:00,1024.28,1025.29,1017.08,1019.31,17164.0,1010.4642,1011.4606,1003.3613,1005.5612,17164.0
2024-07-01 11:00:00,1019.06,1022.49,1015.8,1022.49,15965.0,1005.3146,1008.6983,1002.0986,1008.6983,15965.0
2024-07-01 11:30:00,1021.02,1025.18,1020.13,1025.18,39611.0,1007.2481,1011.352,1006.3702,1011.352,39611.0
2024-07-01 12:00:00,1025.14,1030.97,1023.52,1028.8,22332.0,1011.3126,1017.0639,1009.7144,1014.9232,22332.0
2024-07-01 12:30:00,1028.63,1030.11,1027.5,1027.63,11104.0,1014.7555,1016.2155,1013.6407,1013.769,11104.0
2024-07-01 13:00:00,1027.81,1031.62,1027.33,1030.93,32180.0,1013.9466,1017.7052,1013.473,1017.0245,32180.0
2024-07-01 13:30:00,1030.67,1032.0,1029.29,1029.3,6141.0,1016.768,1018.08,1015.4066,1015.4165,6141.0
2024-07-01 14:00:00,1029.27,1033.45,1028.54,1029.15,6331.0,1015.3869,1019.5105,1014.6667,1015.2685,6331.0
2024-07-01 14:30:00,1028.77,1030.69,1028.0,1030.37,13898.0,1014.8936,1016.7877,1014.134,1016.472,13898.0
2024-07-01 15:00:00,1029.79,1033.04,1029.46,1030.1,6973.0,1015.8999,1019.106,1015.5743,1016.2057,6973.0
2024-07-01 15:30:00,1030.02,1034.88,1026.38,1033.5,31998.0,1016.1268,1020.9212,1012.5359,1019.5598,31998.0
2024-07-02 09:30:00,1026.43,1040.35,1025.86,1036.6,57914.0,1012.5852,1026.3174,1012.0229,1022.618,57914.0
2024-07-02 10:00:00,1038.57,1038.57,1030.65,1033.37,20442.0,1024.5614,1024.5614,1016.7483,1019.4316,20442.0
2024-07-02 10:30:00,1033.71,1037.56,1031.81,1036.97,12965.0,1019.767,1023.5651,1017.8926,1022.983,12965.0
2024-07-02 11:00:00,1037.35,1038.69,1034.04,1035.37,15358.0,1023.3579,1024.6798,1020.0925,1021.4046,15358.0
2024-07-02 11:30:00,1036.43,1039.19,1034.88,1034.88,29890.0,1022.4503,1025.1731,1020.9212,1020.9212,29890.0
2024-07-02 12:00:00,1034.05,1034.95,1032.4,1034.95,5071.0,1020.1024,1020.9903,1018.4747,1020.9903,5071.0
2024-07-02 12:30:00,1034.75,1038.01,1034.65,1036.14,5776.0,1020.793,1024.009,1020.6943,1022.1642,5776.0
2024-07-02 13:00:00,1036.0,1039.3,1035.85,1037.67,4730.0,1022.0261,1025.2816,1021.8781,1023.6736,4730.0
2024-07-02 13:30:00,1038.0,1041.94,1037.14,1041.38,7018.0,1023.9991,1027.886,1023.1507,1027.3335,7018.0
2024-07-02 14:00:00,1041.79,1044.41,1041.34,1044.41,12109.0,1027.738,1030.3227,1027.2941,1030.3227,12109.0
2024-07-02 14:30:00,1043.9,1047.97,1043.0,1045.95,22892.0,1029.8195,1033.8346,1028.9317,1031.8419,22892.0
2024-07-02 15:00:00,1045.84,1046.59,1044.72,1045.2,6229.0,1031.7334,1032.4733,1030.6285,1031.102,6229.0
2024-07-02 15:30:00,1045.19,1047.99,1043.64,1047.13,28175.0,1031.0921,1033.8544,1029.563,1033.006,28175.0
2024-07-03 09:30:00,1058.39,1064.61,1055.41,1062.38,71996.0,1044.1141,1050.2502,1041.1743,1048.0503,71996.0
2024-07-03 10:00:00,1064.99,1066.41,1060.31,1060.51,30327.0,1050.6251,1052.0259,1046.0082,1046.2055,30327.0
2024-07-03 10:30:00,1060.0,1065.19,1059.51,1065.01,36450.0,1045.7024,1050.8224,1045.219,1050.6448,36450.0
2024-07-03 11:00:00,1065.26,1068.06,1064.44,1067.89,18396.0,1050.8914,1053.6537,1050.0825,1053.486,18396.0
2024-07-03 11:30:00,1067.78,1068.46,1061.58,1066.39,62274.0,1053.3774,1054.0483,1047.2611,1052.0062,62274.0
2024-07-03 12:00:00,1067.72,1074.2,1067.35,1074.2,22841.0,1053.3182,1059.7108,1052.9532,1059.7108,22841.0
2024-07-03 12:30:00,1074.3,1074.3,1063.45,1071.41,56727.0,1059.8095,1059.8095,1049.1058,1056.9585,56727.0
2024-07-05 09:30:00,1079.25,1082.79,1070.46,1075.2,76880.0,1064.6927,1068.185,1056.0213,1060.6974,76880.0
2024-07-05 10:00:00,1074.92,1077.1,1069.34,1070.97,22641.0,1060.4211,1062.5717,1054.9164,1056.5244,22641.0
2024-07-05 10:30:00,1070.94,1073.55,1069.67,1071.52,31215.0,1056.4948,1059.0696,1055.2419,1057.067,31215.0
2024-07-05 11:00:00,1071.88,1074.79,1071.33,1073.04,23404.0,1057.4221,1060.2929,1056.8796,1058.5665,23404.0
2024-07-05 11:30:00,1073.26,1079.45,1073.25,1079.25,21741.0,1058.7835,1064.89,1058.7737,1064.6927,21741.0
2024-07-05 12:00:00,1077.76,1079.47,1075.99,1078.67,11533.0,1063.2228,1064.9098,1061.4767,1064.1205,11533.0
2024-07-05 12:30:00,1078.76,1078.76,1074.77,1075.58,14014.0,1064.2093,1064.2093,1060.2732,1061.0722,14014.0
2024-07-05 13:00:00,1075.05,1078.99,1075.05,1077.74,7757.0,1060.5494,1064.4362,1060.5494,1063.2031,7757.0
2024-07-05 13:30:00,1077.47,1079.74,1076.29,1079.29,10769.0,1062.9367,1065.1761,1061.7727,1064.7322,10769.0
2024-07-05 14:00:00,1079.46,1079.5,1076.57,1076.57,12248.0,1064.8999,1064.9394,1062.0489,1062.0489,12248.0
2024-07-05 14:30:00,1076.17,1078.47,1074.95,1076.3,13155.0,1061.6543,1063.9232,1060.4507,1061.7825,13155.0
2024-07-05 15:00:00,1076.44,1076.79,1073.4,1074.04,18440.0,1061.9206,1062.2659,1058.9216,1059.553,18440.0
2024-07-05 15:30:00,1074.06,1076.57,1072.81,1075.01,64323.0,1059.5727,1062.0489,1058.3396,1060.5099,64323.0
2024-07-08 09:30:00,1083.15,1087.79,1079.96,1081.53,49284.0,1068.5401,1073.1175,1065.3931,1066.942,49284.0
2024-07-08 10:00:00,1080.6,1083.52,1078.1,1082.08,27005.0,1066.0245,1068.9051,1063.5582,1067.4846,27005.0
2024-07-08 10:30:00,1082.26,1082.26,1075.82,1076.94,23877.0,1067.6621,1067.6621,1061.309,1062.4139,23877.0
2024-07-08 11:00:00,1076.9,1082.86,1076.73,1081.58,28497.0,1062.3744,1068.254,1062.2067,1066.9913,28497.0
2024-07-08 11:30:00,1081.72,1083.62,1080.0,1083.1,26570.0,1067.1294,1069.0038,1065.4326,1068.4908,26570.0
2024-07-08 12:00:00,1082.97,1083.52,1079.27,1079.68,10926.0,1068.3625,1068.9051,1064.7125,1065.1169,10926.0
2024-07-08 12:30:00,1079.25,1082.68,1079.25,1081.77,6354.0,1064.6927,1068.0765,1064.6927,1067.1787,6354.0
2024-07-08 13:00:00,1082.04,1082.44,1078.03,1078.6,7507.0,1067.4451,1067.8397,1063.4892,1064.0515,7507.0
2024-07-08 13:30:00,1078.73,1079.68,1077.41,1079.03,11203.0,1064.1797,1065.1169,1062.8775,1064.4757,11203.0
2024-07-08 14:00:00,1079.1,1079.63,1077.31,1078.74,12875.0,1064.5447,1065.0676,1062.7789,1064.1896,12875.0
2024-07-08 14:30:00,1078.64,1079.9,1075.95,1079.9,13809.0,1064.091,1065.334,1061.4372,1065.334,13809.0
2024-07-08 15:00:00,1079.61,1080.48,1077.3,1077.43,30978.0,1065.0479,1065.9061,1062.769,1062.8973,30978.0
2024-07-08 15:30:00,1077.69,1078.8,1076.19,1077.7,42019.0,1063.1538,1064.2488,1061.674,1063.1636,42019.0
2024-07-09 09:30:00,1079.7,1081.53,1071.3,1071.55,58743.0,1065.1367,1066.942,1056.85,1057.0966,58743.0
2024-07-09 10:00:00,1071.25,1072.16,1064.77,1065.0,31012.0,1056.8006,1057.6984,1050.408,1050.6349,31012.0
2024-07-09 10:30:00,1064.78,1067.19,1062.42,1064.0,20994.0,1050.4179,1052.7954,1048.0897,1049.6484,20994.0
2024-07-09 11:00:00,1063.49,1066.32,1062.72,1063.67,18291.0,1049.1453,1051.9371,1048.3857,1049.3229,18291.0
2024-07-09 11:30:00,1063.91,1065.1,1061.77,1064.8,41173.0,1049.5596,1050.7336,1047.4485,1050.4376,41173.0
2024-07-09 12:00:00,1063.49,1064.8,1062.21,1063.75,8925.0,1049.1453,1050.4376,1047.8826,1049.4018,8925.0
2024-07-09 12:30:00,1064.16,1064.32,1059.75,1063.37,20136.0,1049.8063,1049.9641,1045.4557,1049.0269,20136.0
2024-07-09 13:00:00,1064.37,1065.33,1060.81,1061.66,11242.0,1050.0134,1050.9605,1046.5014,1047.34,11242.0
2024-07-09 13:30:00,1062.31,1063.06,1060.11,1061.31,8995.0,1047.9812,1048.7211,1045.8109,1046.9947,8995.0
2024-07-09 14:00:00,1061.1,1066.0,1060.46,1063.92,18299.0,1046.7875,1051.6214,1046.1562,1049.5695,18299.0
2024-07-09 14:30:00,1063.56,1064.75,1062.71,1064.59,19758.0,1049.2144,1050.3883,1048.3758,1050.2305,19758.0
2024-07-09 15:00:00,1064.62,1064.62,1062.02,1062.02,13520.0,1050.2601,1050.2601,1047.6951,1047.6951,13520.0
2024-07-09 15:30:00,1062.08,1062.57,1059.35,1059.77,79629.0,1047.7543,1048.2377,1045.0611,1045.4755,79629.0
2024-07-10 09:30:00,1069.19,1075.95,1065.0,1074.36,63019.0,1054.7684,1061.4372,1050.6349,1059.8687,63019.0
2024-07-10 10:00:00,1074.99,1077.51,1073.04,1076.13,28161.0,1060.4902,1062.9762,1058.5665,1061.6148,28161.0
2024-07-10 10:30:00,1076.46,1078.22,1074.51,1077.6,28301.0,1061.9404,1063.6766,1060.0167,1063.065,28301.0
2024-07-10 11:00:00,1077.3,1083.75,1076.4,1083.54,29744.0,1062.769,1069.132,1061.8812,1068.9249,29744.0
2024-07-10 11:30:00,1083.46,1089.58,1083.38,1087.49,40579.0,1068.8459,1074.8834,1068.767,1072.8216,40579.0
2024-07-10 12:00:00,1086.65,1090.69,1085.0,1090.32,20837.0,1071.9929,1075.9784,1070.3652,1075.6134,20837.0
2024-07-10 12:30:00,1089.13,1092.38,1087.81,1092.38,16854.0,1074.4395,1077.6456,1073.1373,1077.6456,16854.0
2024-07-10 13:00:00,1091.96,1094.99,1091.48,1093.79,26866.0,1077.2313,1080.2204,1076.7578,1079.0366,26866.0
2024-07-10 13:30:00,1093.78,1093.78,1090.75,1092.31,8696.0,1079.0267,1079.0267,1076.0376,1077.5766,8696.0
2024-07-10 14:00:00,1092.37,1093.91,1091.66,1093.47,11590.0,1077.6358,1079.155,1076.9353,1078.7209,11590.0
2024-07-10 14:30:00,1093.18,1096.0,1092.74,1094.94,11223.0,1078.4348,1081.2168,1078.0008,1080.1711,11223.0
2024-07-10 15:00:00,1094.02,1095.13,1092.67,1094.78,16581.0,1079.2635,1080.3585,1077.9317,1080.0133,16581.0
2024-07-10 15:30:00,1094.74,1100.58,1094.41,1098.83,53847.0,1079.9738,1085.735,1079.6482,1084.0086,53847.0
2024-07-11 09:30:00,1109.83,1110.2,1089.69,1094.99,74561.0,1094.8603,1095.2253,1074.9919,1080.2204,74561.0
2024-07-11 10:00:00,1095.16,1097.98,1074.38,1081.61,75543.0,1080.3881,1083.1701,1059.8884,1067.0209,75543.0
2024-07-11 10:30:00,1080.71,1085.26,1076.94,1077.41,35016.0,1066.133,1070.6217,1062.4139,1062.8775,35016.0
2024-07-11 11:00:00,1077.63,1081.62,1074.0,1075.61,39588.0,1063.0946,1067.0308,1059.5135,1061.1018,39588.0
2024-07-11 11:30:00,1075.25,1076.54,1065.39,1065.51,65591.0,1060.7467,1062.0193,1051.0197,1051.1381,65591.0
2024-07-11 12:00:00,1065.1,1073.9,1064.0,1073.9,17422.0,1050.7336,1059.4149,1049.6484,1059.4149,17422.0
2024-07-11 12:30:00,1073.24,1077.44,1068.37,1068.6,9078.0,1058.7638,1062.9071,1053.9595,1054.1864,9078.0
2024-07-11 13:00:00,1069.07,1071.1,1066.19,1069.73,11529.0,1054.65,1056.6527,1051.8089,1055.3011,11529.0
2024-07-11 13:30:00,1069.8,1069.8,1062.51,1062.51,13745.0,1055.3702,1055.3702,1048.1785,1048.1785,13745.0
2024-07-11 14:00:00,1063.2,1066.57,1061.56,1064.59,8128.0,1048.8592,1052.1838,1047.2413,1050.2305,8128.0
2024-07-11 14:30:00,1064.93,1071.1,1064.92,1071.1,18415.0,1050.5659,1056.6527,1050.556,1056.6527,18415.0
2024-07-11 15:00:00,1071.18,1073.0,1068.8,1069.06,9819.0,1056.7316,1058.527,1054.3837,1054.6402,9819.0
2024-07-11 15:30:00,1068.31,1071.65,1062.51,1062.51,44870.0,1053.9003,1057.1952,1048.1785,1048.1785,44870.0
2024-07-12 09:30:00,1072.76,1087.3,1066.29,1086.26,91369.0,1058.2903,1072.6341,1051.9075,1071.6082,91369.0
2024-07-12 10:00:00,1086.59,1094.63,1086.55,1090.56,61541.0,1071.9337,1079.8653,1071.8943,1075.8502,61541.0
2024-07-12 10:30:00,1090.52,1100.62,1089.95,1097.12,43363.0,1075.8107,1085.7745,1075.2484,1082.3217,43363.0
2024-07-12 11:00:00,1097.74,1098.73,1093.9,1096.39,48129.0,1082.9333,1083.91,1079.1451,1081.6015,48129.0
2024-07-12 11:30:00,1096.06,1096.22,1087.81,1087.81,27655.0,1081.276,1081.4338,1073.1373,1073.1373,27655.0
2024-07-12 12:00:00,1087.5,1089.57,1083.81,1087.75,21033.0,1072.8314,1074.8735,1069.1912,1073.0781,21033.0
2024-07-12 12:30:00,1087.98,1093.94,1086.26,1093.35,11535.0,1073.305,1079.1846,1071.6082,1078.6025,11535.0
2024-07-12 13:00:00,1093.28,1095.68,1092.65,1092.81,23182.0,1078.5335,1080.9011,1077.912,1078.0698,23182.0
2024-07-12 13:30:00,1093.01,1100.33,1092.62,1097.22,17871.0,1078.2671,1085.4884,1077.8824,1082.4203,17871.0
2024-07-12 14:00:00,1096.06,1097.94,1094.59,1096.18,7814.0,1081.276,1083.1306,1079.8258,1081.3944,7814.0
2024-07-12 14:30:00,1097.44,1098.84,1096.0,1096.93,6804.0,1082.6374,1084.0185,1081.2168,1082.1343,6804.0
2024-07-12 15:00:00,1096.81,1096.97,1091.8,1093.38,10911.0,1082.0159,1082.1737,1077.0734,1078.6321,10911.0
2024-07-12 15:30:00,1092.99,1092.99,1078.52,1084.71,64628.0,1078.2474,1078.2474,1063.9726,1070.0791,64628.0
2024-07-15 09:30:00,1097.22,1098.74,1083.71,1086.29,126124.0,1082.4203,1083.9198,1069.0926,1071.6378,126124.0
2024-07-15 10:00:00,1087.16,1089.81,1085.06,1086.99,38217.0,1072.496,1075.1103,1070.4244,1072.3283,38217.0
2024-07-15 10:30:00,1087.56,1090.22,1084.95,1086.71,36667.0,1072.8906,1075.5148,1070.3158,1072.0521,36667.0
2024-07-15 11:00:00,1086.35,1087.15,1082.0,1082.1,28804.0,1071.697,1072.4862,1067.4056,1067.5043,28804.0
2024-07-15 11:30:00,1082.0,1082.0,1074.18,1076.59,78842.0,1067.4056,1067.4056,1059.6911,1062.0686,78842.0
2024-07-15 12:00:00,1075.78,1076.06,1069.6,1071.51,16034.0,1061.2695,1061.5458,1055.1729,1057.0571,16034.0
2024-07-15 12:30:00,1072.8,1072.81,1067.24,1068.61,17060.0,1058.3297,1058.3396,1052.8447,1054.1962,17060.0
2024-07-15 13:00:00,1068.63,1068.63,1063.05,1064.37,22392.0,1054.216,1054.216,1048.7112,1050.0134,22392.0
2024-07-15 13:30:00,1063.9,1064.64,1061.01,1061.01,15742.0,1049.5498,1050.2798,1046.6988,1046.6988,15742.0
2024-07-15 14:00:00,1060.65,1065.51,1060.65,1064.4,23565.0,1046.3436,1051.1381,1046.3436,1050.043,23565.0
2024-07-15 14:30:00,1064.33,1069.65,1064.33,1069.4,39818.0,1049.974,1055.2222,1049.974,1054.9756,39818.0
2024-07-15 15:00:00,1069.4,1069.84,1065.79,1066.81,20254.0,1054.9756,1055.4096,1051.4143,1052.4205,20254.0
2024-07-15 15:30:00,1066.8,1067.69,1060.37,1063.73,88000.0,1052.4107,1053.2886,1046.0674,1049.3821,88000.0
2024-07-16 09:30:00,1074.68,1077.05,1066.69,1069.0,138741.0,1060.1844,1062.5224,1052.3021,1054.581,138741.0
2024-07-16 10:00:00,1069.73,1070.58,1060.74,1064.77,38624.0,1055.3011,1056.1397,1046.4324,1050.408,38624.0
2024-07-16 10:30:00,1064.73,1067.72,1061.81,1062.78,23849.0,1050.3686,1053.3182,1047.488,1048.4449,23849.0
2024-07-16 11:00:00,1062.65,1068.98,1062.18,1065.48,26288.0,1048.3166,1054.5612,1047.853,1051.1085,26288.0
2024-07-16 11:30:00,1065.72,1068.54,1062.74,1067.28,34164.0,1051.3452,1054.1272,1048.4054,1052.8842,34164.0
2024-07-16 12:00:00,1067.89,1071.47,1066.31,1068.77,36162.0,1053.486,1057.0177,1051.9273,1054.3541,36162.0
2024-07-16 12:30:00,1068.93,1072.98,1067.3,1072.98,12418.0,1054.5119,1058.5073,1052.9039,1058.5073,12418.0
2024-07-16 13:00:00,1072.5,1072.62,1067.8,1067.8,10344.0,1058.0338,1058.1522,1053.3972,1053.3972,10344.0
2024-07-16 13:30:00,1067.69,1069.65,1065.8,1069.65,10442.0,1053.2886,1055.2222,1051.4241,1055.2222,10442.0
2024-07-16 14:00:00,1068.86,1069.12,1065.0,1066.99,14715.0,1054.4429,1054.6994,1050.6349,1052.5981,14715.0
2024-07-16 14:30:00,1067.5,1070.72,1066.41,1069.12,16401.0,1053.1012,1056.2778,1052.0259,1054.6994,16401.0
2024-07-16 15:00:00,1069.0,1069.82,1067.04,1067.97,24783.0,1054.581,1055.3899,1052.6474,1053.5649,24783.0
2024-07-16 15:30:00,1068.3,1072.4,1065.86,1067.08,111866.0,1053.8904,1057.9351,1051.4833,1052.6869,111866.0
2024-07-17 09:30:00,979.23,979.99,960.67,961.91,539827.0,966.0218,966.7716,947.7122,948.9354,539827.0
2024-07-17 10:00:00,962.54,963.04,945.0,962.0,371361.0,949.5569,950.0502,932.2535,949.0242,371361.0
2024-07-17 10:30:00,961.94,967.41,949.6,952.57,153388.0,948.965,954.3613,936.7915,939.7214,153388.0
2024-07-17 11:00:00,952.48,956.49,949.77,951.02,169538.0,939.6326,943.5886,936.9592,938.1923,169538.0
2024-07-17 11:30:00,951.98,953.46,946.01,949.92,139072.0,939.1394,940.5994,933.2499,937.1072,139072.0
2024-07-17 12:00:00,950.4,950.4,943.04,945.05,106639.0,937.5807,937.5807,930.32,932.3029,106639.0
2024-07-17 12:30:00,945.39,947.61,940.6,946.5,69160.0,932.6383,934.8283,927.9129,933.7333,69160.0
2024-07-17 13:00:00,946.12,948.31,941.29,942.6,45704.0,933.3584,935.5189,928.5936,929.8859,45704.0
2024-07-17 13:30:00,942.71,945.44,938.12,938.17,68129.0,929.9944,932.6876,925.4663,925.5157,68129.0
2024-07-17 14:00:00,938.27,943.27,938.1,941.0,78119.0,925.6143,930.5469,925.4466,928.3075,78119.0
2024-07-17 14:30:00,940.81,941.51,933.48,935.68,133458.0,928.12,928.8106,920.8889,923.0592,133458.0
2024-07-17 15:00:00,934.86,936.42,931.0,935.77,141902.0,922.2503,923.7893,918.4424,923.148,141902.0
2024-07-17 15:30:00,935.7,938.8,928.7,932.05,327937.0,923.079,926.1372,916.1734,919.4782,327937.0
2024-07-18 09:30:00,953.5,957.21,934.28,941.49,213862.0,940.6389,944.2988,921.6781,928.7909,213862.0
2024-07-18 10:00:00,941.74,943.7,936.1,936.25,63040.0,929.0375,930.9711,923.4736,923.6216,63040.0
2024-07-18 10:30:00,936.18,936.18,917.43,929.21,150148.0,923.5525,923.5525,905.0554,916.6765,150148.0
2024-07-18 11:00:00,928.8,931.37,911.01,914.94,104466.0,916.272,918.8074,898.722,902.599,104466.0
2024-07-18 11:30:00,914.74,921.91,911.0,917.37,80061.0,902.4017,909.475,898.7121,904.9962,80061.0
2024-07-18 12:00:00,917.34,921.71,913.29,919.09,45840.0,904.9666,909.2777,900.9712,906.693,45840.0
2024-07-18 12:30:00,919.61,928.03,918.42,927.9,39286.0,907.206,915.5124,906.0321,915.3842,39286.0
2024-07-18 13:00:00,927.75,929.32,921.46,924.2,30677.0,915.2362,916.785,909.031,911.7341,30677.0
2024-07-18 13:30:00,925.04,926.56,916.16,916.16,24283.0,912.5628,914.0623,903.8025,903.8025,24283.0
2024-07-18 14:00:00,915.89,918.73,914.1,916.53,33601.0,903.5362,906.3379,901.7703,904.1675,33601.0
2024-07-18 14:30:00,917.11,918.29,914.45,917.01,29565.0,904.7397,905.9038,902.1156,904.6411,29565.0
2024-07-18 15:00:00,917.2,918.58,912.47,916.89,37100.0,904.8285,906.1899,900.1623,904.5227,37100.0
2024-07-18 15:30:00,916.68,929.72,916.68,922.97,101343.0,904.3155,917.1796,904.3155,910.5207,101343.0
2024-07-19 09:30:00,915.59,920.34,909.1,916.77,165611.0,903.2402,907.9262,896.8378,904.4043,165611.0
2024-07-19 10:00:00,915.76,916.13,904.01,904.56,94631.0,903.4079,903.7729,891.8164,892.359,94631.0
2024-07-19 10:30:00,904.71,911.48,903.3,909.47,52601.0,892.507,899.1857,891.116,897.2028,52601.0
2024-07-19 11:00:00,910.0,911.41,903.34,903.61,51406.0,897.7256,899.1166,891.1555,891.4218,51406.0
2024-07-19 11:30:00,903.49,908.5,901.56,907.97,51433.0,891.3034,896.2459,889.3995,895.723,51433.0
2024-07-19 12:00:00,907.92,909.47,900.18,901.84,40170.0,895.6737,897.2028,888.0381,889.6757,40170.0
2024-07-19 12:30:00,901.46,901.71,897.39,899.94,38304.0,889.3008,889.5474,885.2857,887.8013,38304.0
2024-07-19 13:00:00,898.23,899.0,891.66,894.75,47644.0,886.1144,886.874,879.633,882.6813,47644.0
2024-07-19 13:30:00,894.21,898.87,893.79,898.33,41670.0,882.1486,886.7457,881.7343,886.213,41670.0
2024-07-19 14:00:00,898.09,901.9,897.5,897.5,36445.0,885.9763,889.7349,885.3942,885.3942,36445.0
2024-07-19 14:30:00,897.43,900.55,896.0,900.5,29368.0,885.3252,888.4031,883.9145,888.3538,29368.0
2024-07-19 15:00:00,900.67,904.64,900.35,902.36,53023.0,888.5215,892.4379,888.2058,890.1887,53023.0
2024-07-19 15:30:00,902.05,902.05,893.44,895.54,129589.0,889.8829,889.8829,881.389,883.4607,129589.0
2024-07-22 09:30:00,927.64,934.57,922.01,930.7,180552.0,915.1277,921.9642,909.5736,918.1464,180552.0
2024-07-22 10:00:00,931.19,933.75,926.0,932.73,78687.0,918.6298,921.1553,913.5098,920.149,78687.0
2024-07-22 10:30:00,931.39,935.47,928.99,930.29,55130.0,918.8271,922.8521,916.4595,917.7419,55130.0
2024-07-22 11:00:00,931.32,935.12,925.19,925.46,71886.0,918.7581,922.5068,912.7107,912.9771,71886.0
2024-07-22 11:30:00,925.09,931.86,923.1,931.65,76753.0,912.6121,919.2908,910.6489,919.0836,76753.0
2024-07-22 12:00:00,931.52,935.0,930.09,932.45,26479.0,918.9554,922.3884,917.5446,919.8728,26479.0
2024-07-22 12:30:00,932.85,936.91,931.51,936.42,27866.0,920.2674,924.2727,918.9455,923.7893,27866.0
2024-07-22 13:00:00,936.53,939.31,935.15,936.53,27076.0,923.8978,926.6403,922.5364,923.8978,27076.0
2024-07-22 13:30:00,936.93,939.09,934.9,936.26,15327.0,924.2924,926.4232,922.2898,923.6314,15327.0
2024-07-22 14:00:00,936.32,939.58,934.8,938.5,28410.0,923.6906,926.9066,922.1911,925.8412,28410.0
2024-07-22 14:30:00,938.37,939.6,935.89,936.34,12413.0,925.713,926.9264,923.2664,923.7103,12413.0
2024-07-22 15:00:00,935.61,938.49,933.73,936.05,22139.0,922.9902,925.8313,921.1355,923.4243,22139.0
2024-07-22 15:30:00,936.0,942.57,934.99,942.38,136815.0,923.3749,929.8563,922.3786,929.6689,136815.0
2024-07-23 09:30:00,934.71,940.41,933.33,937.56,68094.0,922.1023,927.7254,920.7409,924.9139,68094.0
2024-07-23 10:00:00,938.22,938.41,932.55,934.1,70610.0,925.565,925.7524,919.9715,921.5006,70610.0
2024-07-23 10:30:00,933.75,933.87,929.18,932.61,45012.0,921.1553,921.2737,916.6469,920.0307,45012.0
2024-07-23 11:00:00,932.31,936.0,932.0,933.2,37791.0,919.7347,923.3749,919.4289,920.6127,37791.0
2024-07-23 11:30:00,933.07,934.5,931.28,933.0,43951.0,920.4844,921.8952,918.7186,920.4154,43951.0
2024-07-23 12:00:00,932.11,937.61,931.26,932.68,38996.0,919.5374,924.9632,918.6989,920.0997,38996.0
2024-07-23 12:30:00,932.63,935.19,930.8,932.53,14246.0,920.0504,922.5759,918.2451,919.9517,14246.0
2024-07-23 13:00:00,931.87,934.19,930.56,933.25,19629.0,919.3006,921.5893,918.0083,920.662,19629.0
2024-07-23 13:30:00,932.51,935.51,931.72,933.98,11004.0,919.932,922.8915,919.1527,921.3822,11004.0
2024-07-23 14:00:00,933.75,935.38,931.47,931.88,11136.0,921.1553,922.7633,918.906,919.3105,11136.0
2024-07-23 14:30:00,932.64,934.38,932.52,933.88,8512.0,920.0602,921.7768,919.9419,921.2835,8512.0
2024-07-23 15:00:00,934.1,934.66,931.6,932.12,12855.0,921.5006,922.053,919.0343,919.5473,12855.0
2024-07-23 15:30:00,932.02,935.22,931.13,933.77,63498.0,919.4486,922.6054,918.5706,921.175,63498.0
2024-07-24 09:30:00,917.27,919.67,907.51,909.38,85337.0,904.8976,907.2652,895.2692,897.114,85337.0
2024-07-24 10:00:00,908.53,911.19,904.28,911.06,35479.0,896.2755,898.8996,892.0828,898.7713,35479.0
2024-07-24 10:30:00,910.66,912.0,904.69,906.2,35977.0,898.3767,899.6986,892.4872,893.9769,35977.0
2024-07-24 11:00:00,906.66,907.05,899.31,900.7,35761.0,894.4307,894.8154,887.1798,888.5511,35761.0
2024-07-24 11:30:00,900.73,905.45,899.49,899.49,42420.0,888.5807,893.237,887.3574,887.3574,42420.0
2024-07-24 12:00:00,900.11,901.74,897.19,898.07,28673.0,887.969,889.577,885.0884,885.9565,28673.0
2024-07-24 12:30:00,898.0,899.46,896.59,896.65,17135.0,885.8875,887.3278,884.4965,884.5557,17135.0
2024-07-24 13:00:00,897.2,898.51,895.37,896.0,26722.0,885.0983,886.3906,883.293,883.9145,26722.0
2024-07-24 13:30:00,896.0,897.5,893.04,893.4,21178.0,883.9145,885.3942,880.9944,881.3495,21178.0
2024-07-24 14:00:00,893.49,894.27,890.74,891.2,15710.0,881.4383,882.2078,878.7254,879.1792,15710.0
2024-07-24 14:30:00,891.73,892.25,887.22,887.22,31868.0,879.7021,880.215,875.2529,875.2529,31868.0
2024-07-24 15:00:00,887.71,888.21,878.22,878.8,91031.0,875.7363,876.2295,866.3743,866.9465,91031.0
2024-07-24 15:30:00,878.63,883.71,870.76,871.94,344737.0,866.7788,871.7902,859.0149,860.179,344737.0
2024-07-25 09:30:00,873.46,876.55,863.7,865.19,124286.0,861.6785,864.7268,852.0501,853.52,124286.0
2024-07-25 10:00:00,864.74,864.74,850.18,859.67,185358.0,853.0761,853.0761,838.7125,848.0745,185358.0
2024-07-25 10:30:00,859.41,871.49,854.0,871.01,139047.0,847.818,859.7351,842.481,859.2615,139047.0
2024-07-25 11:00:00,870.54,875.33,867.18,868.64,72955.0,858.7979,863.5233,855.4832,856.9235,72955.0
2024-07-25 11:30:00,869.4,873.63,864.62,873.63,59278.0,857.6732,861.8462,852.9577,861.8462,59278.0
2024-07-25 12:00:00,873.97,878.39,868.77,877.92,56173.0,862.1816,866.542,857.0517,866.0783,56173.0
2024-07-25 12:30:00,879.06,883.92,877.29,881.47,30958.0,867.203,871.9974,865.4568,869.5804,30958.0
2024-07-25 13:00:00,881.88,886.37,872.87,876.5,28130.0,869.9849,874.4144,861.0964,864.6775,28130.0
2024-07-25 13:30:00,873.98,880.36,872.98,879.46,33386.0,862.1915,868.4854,861.205,867.5976,33386.0
2024-07-25 14:00:00,878.78,879.86,875.28,876.67,21012.0,866.9267,867.9922,863.4739,864.8452,21012.0
2024-07-25 14:30:00,877.53,879.02,870.0,871.94,23157.0,865.6936,867.1635,858.2652,860.179,23157.0
2024-07-25 15:00:00,870.79,878.35,870.79,875.96,41020.0,859.0445,866.5025,859.0445,864.1448,41020.0
2024-07-25 15:30:00,875.77,876.3,862.5,862.69,99366.0,863.9573,864.4802,850.8663,851.0538,99366.0
2024-07-26 09:30:00,893.92,894.15,882.61,890.5,156345.0,881.8625,882.0894,870.7051,878.4886,156345.0
2024-07-26 10:00:00,889.93,894.54,885.58,889.88,66039.0,877.9263,882.4742,873.635,877.877,66039.0
2024-07-26 10:30:00,888.94,895.0,885.16,894.05,86644.0,876.9497,882.9279,873.2207,881.9908,86644.0
2024-07-26 11:00:00,894.03,895.57,887.33,889.48,65082.0,881.971,883.4903,875.3614,877.4824,65082.0
2024-07-26 11:30:00,889.81,895.5,888.51,891.91,56232.0,877.808,883.4212,876.5255,879.8796,56232.0
2024-07-26 12:00:00,892.41,894.27,890.43,892.64,67288.0,880.3729,882.2078,878.4196,880.5998,67288.0
2024-07-26 12:30:00,892.83,894.12,890.35,891.79,47695.0,880.7872,882.0598,878.3407,879.7612,47695.0
2024-07-26 13:00:00,891.9,893.91,891.0,893.39,21718.0,879.8698,881.8527,878.9819,881.3397,21718.0
2024-07-26 13:30:00,894.06,894.61,885.04,888.16,18862.0,882.0006,882.5432,873.1023,876.1802,18862.0
2024-07-26 14:00:00,888.84,890.43,885.95,887.88,16386.0,876.851,878.4196,874.0,875.904,16386.0
2024-07-26 14:30:00,888.27,889.26,883.13,884.89,11948.0,876.2887,877.2654,871.2181,872.9543,11948.0
2024-07-26 15:00:00,883.58,888.75,882.23,888.09,22537.0,871.662,876.7623,870.3302,876.1112,22537.0
2024-07-26 15:30:00,887.77,889.38,883.61,888.95,107045.0,875.7955,877.3838,871.6916,876.9596,107045.0
2024-07-29 09:30:00,886.6,898.0,886.08,887.76,60898.0,876.2923,887.5598,875.7784,877.4388,60898.0
2024-07-29 10:00:00,887.77,888.77,875.29,878.51,51478.0,877.4487,878.4371,865.1138,868.2964,51478.0
2024-07-29 10:30:00,878.32,879.45,875.33,875.43,50772.0,868.1086,869.2254,865.1533,865.2522,50772.0
2024-07-29 11:00:00,875.68,876.75,871.22,873.77,35473.0,865.4993,866.5568,861.0911,863.6115,35473.0
2024-07-29 11:30:00,873.69,877.84,871.74,875.99,57533.0,863.5324,867.6342,861.6051,865.8057,57533.0
2024-07-29 12:00:00,876.42,881.54,875.97,879.47,36481.0,866.2307,871.2911,865.7859,869.2452,36481.0
2024-07-29 12:30:00,879.49,880.95,877.32,877.99,21058.0,869.265,870.708,867.1202,867.7824,21058.0
2024-07-29 13:00:00,878.18,880.46,874.34,874.34,25861.0,867.9702,870.2237,864.1749,864.1749,25861.0
2024-07-29 13:30:00,874.35,876.61,873.56,873.56,25561.0,864.1847,866.4185,863.4039,863.4039,25561.0
2024-07-29 14:00:00,873.64,873.92,872.0,872.48,19593.0,863.483,863.7597,861.8621,862.3365,19593.0
2024-07-29 14:30:00,872.59,873.4,870.75,873.4,22838.0,862.4452,863.2458,860.6266,863.2458,22838.0
2024-07-29 15:00:00,872.8,875.38,872.24,873.9,16991.0,862.6528,865.2028,862.0993,863.74,16991.0
2024-07-29 15:30:00,873.83,875.1,869.02,870.12,98855.0,863.6708,864.926,858.9167,860.0039,98855.0
2024-07-30 09:30:00,892.28,893.94,885.2,887.76,81620.0,881.9063,883.547,874.9086,877.4388,81620.0
2024-07-30 10:00:00,889.34,890.49,882.66,882.95,95140.0,879.0005,880.1371,872.3981,872.6848,95140.0
2024-07-30 10:30:00,882.62,884.3,879.28,880.51,22114.0,872.3586,874.0191,869.0574,870.2731,22114.0
2024-07-30 11:00:00,880.38,880.39,868.34,870.51,61678.0,870.1446,870.1545,858.2446,860.3894,61678.0
2024-07-30 11:30:00,870.33,870.48,864.73,868.85,68807.0,860.2115,860.3597,854.6766,858.7487,68807.0
2024-07-30 12:00:00,867.94,871.83,864.72,866.44,132668.0,857.8493,861.694,854.6667,856.3667,132668.0
2024-07-30 12:30:00,866.44,866.45,856.81,856.98,23461.0,856.3667,856.3766,846.8487,847.0167,23461.0
2024-07-30 13:00:00,857.45,865.58,856.0,864.69,33186.0,847.4812,855.5167,846.0481,854.637,33186.0
2024-07-30 13:30:00,864.24,870.58,864.24,867.63,19979.0,854.1923,860.4586,854.1923,857.5429,19979.0
2024-07-30 14:00:00,868.31,870.6,865.61,869.47,23280.0,858.215,860.4783,855.5464,859.3615,23280.0
2024-07-30 14:30:00,869.68,870.6,866.28,867.81,15175.0,859.569,860.4783,856.2086,857.7208,15175.0
2024-07-30 15:00:00,866.85,867.66,863.33,864.3,22855.0,856.7719,857.5725,853.2929,854.2516,22855.0
2024-07-30 15:30:00,863.73,868.25,859.01,860.66,126070.0,853.6882,858.1557,849.0231,850.6539,126070.0
2024-07-31 09:30:00,925.51,929.5,918.53,918.72,197645.0,914.75,918.6936,907.8511,908.0389,197645.0
2024-07-31 10:00:00,919.36,926.59,918.56,920.25,73131.0,908.6715,915.8174,907.8808,909.5511,73131.0
2024-07-31 10:30:00,921.12,925.63,918.8,922.65,62076.0,910.411,914.8686,908.118,911.9232,62076.0
2024-07-31 11:00:00,923.02,923.17,918.77,920.06,32215.0,912.2889,912.4372,908.0883,909.3633,32215.0
2024-07-31 11:30:00,920.11,921.37,917.23,920.03,62044.0,909.4127,910.6581,906.5662,909.3337,62044.0
2024-07-31 12:00:00,921.19,924.57,920.14,922.48,31367.0,910.4802,913.8209,909.4424,911.7552,31367.0
2024-07-31 12:30:00,921.57,925.5,920.08,923.55,22600.0,910.8558,914.7401,909.3831,912.8127,22600.0
2024-07-31 13:00:00,924.88,927.61,922.33,924.0,18182.0,914.1273,916.8255,911.6069,913.2575,18182.0
2024-07-31 13:30:00,923.99,925.78,917.04,925.73,42593.0,913.2476,915.0168,906.3784,914.9674,42593.0
2024-07-31 14:00:00,927.0,932.79,923.69,932.4,38741.0,916.2226,921.9453,912.9511,921.5598,38741.0
2024-07-31 14:30:00,931.16,942.24,930.58,940.23,46302.0,920.3343,931.2854,919.761,929.2988,46302.0
2024-07-31 15:00:00,939.37,939.77,930.88,931.95,59064.0,928.4488,928.8442,920.0575,921.1151,59064.0
2024-07-31 15:30:00,931.86,939.0,931.76,937.05,149301.0,921.0261,928.0831,920.9273,926.1558,149301.0
2024-08-01 09:30:00,922.56,927.76,918.51,924.13,94057.0,911.8342,916.9738,907.8313,913.386,94057.0
2024-08-01 10:00:00,924.19,924.19,904.14,904.69,48718.0,913.4453,913.4453,893.6284,894.172,48718.0
2024-08-01 10:30:00,905.87,907.19,896.08,899.53,37601.0,895.3383,896.6429,885.6621,889.072,37601.0
2024-08-01 11:00:00,899.71,900.46,892.01,895.69,52952.0,889.2499,889.9912,881.6394,885.2766,52952.0
2024-08-01 11:30:00,895.95,896.6,891.25,893.45,55268.0,885.5336,886.1761,880.8883,883.0627,55268.0
2024-08-01 12:00:00,893.75,898.06,889.82,890.96,19812.0,883.3592,887.6191,879.4749,880.6016,19812.0
2024-08-01 12:30:00,892.62,892.66,885.08,887.11,12081.0,882.2423,882.2819,874.79,876.7964,12081.0
2024-08-01 13:00:00,887.0,888.16,876.85,882.65,33632.0,876.6877,877.8342,866.6557,872.3882,33632.0
2024-08-01 13:30:00,880.8,885.83,874.61,884.8,57281.0,870.5598,875.5313,864.4417,874.5132,57281.0
2024-08-01 14:00:00,885.01,887.25,876.0,876.09,17367.0,874.7208,876.9348,865.8156,865.9045,17367.0
2024-08-01 14:30:00,876.0,878.54,871.81,872.61,25356.0,865.8156,868.326,861.6743,862.465,25356.0
2024-08-01 15:00:00,872.85,886.94,872.84,886.94,40789.0,862.7022,876.6284,862.6923,876.6284,40789.0
2024-08-01 15:30:00,886.95,889.98,880.24,883.97,146447.0,876.6383,879.633,870.0063,873.6929,146447.0
2024-08-02 09:30:00,824.19,828.59,810.26,818.36,243094.0,814.6079,818.9568,800.8399,808.8457,243094.0
2024-08-02 10:00:00,819.05,820.5,802.51,807.16,218797.0,809.5277,810.9608,793.18,797.7759,218797.0
2024-08-02 10:30:00,807.09,810.3,799.0,799.66,227568.0,797.7067,800.8794,789.7108,790.3631,227568.0
2024-08-02 11:00:00,799.48,811.94,795.89,809.4,174504.0,790.1852,802.5003,786.6369,799.9899,174504.0
2024-08-02 11:30:00,809.33,820.0,802.58,816.28,189353.0,799.9207,810.4666,793.2491,806.7899,189353.0
2024-08-02 12:00:00,816.62,821.93,811.73,816.18,61466.0,807.1259,812.3742,802.2928,806.691,61466.0
2024-08-02 12:30:00,816.18,816.18,806.0,807.08,56053.0,806.691,806.691,796.6294,797.6968,56053.0
2024-08-02 13:00:00,807.97,814.65,807.08,810.28,69530.0,798.5765,805.1788,797.6968,800.8596,69530.0
2024-08-02 13:30:00,810.63,811.77,805.05,807.44,71767.0,801.2056,802.3323,795.6904,798.0526,71767.0
2024-08-02 14:00:00,807.43,808.5,804.1,807.87,59248.0,798.0428,799.1003,794.7515,798.4776,59248.0
2024-08-02 14:30:00,807.75,811.66,805.5,807.26,34498.0,798.359,802.2236,796.1352,797.8747,34498.0
2024-08-02 15:00:00,807.19,814.62,806.3,813.19,58065.0,797.8055,805.1492,796.9259,803.7358,58065.0
2024-08-02 15:30:00,813.5,814.49,805.84,810.32,183376.0,804.0422,805.0207,796.4712,800.8992,183376.0
2024-08-05 09:30:00,774.45,795.57,767.41,792.48,240803.0,765.4462,786.3206,758.488,783.2666,240803.0
2024-08-05 10:00:00,793.7,807.98,793.1,794.39,180759.0,784.4724,798.5864,783.8794,785.1544,180759.0
2024-08-05 10:30:00,794.85,810.67,794.41,806.11,121630.0,785.609,801.2451,785.1741,796.7381,121630.0
2024-08-05 11:00:00,806.79,822.77,803.73,816.13,189217.0,797.4102,813.2044,794.3858,806.6416,189217.0
2024-08-05 11:30:00,816.27,825.55,815.07,818.75,79846.0,806.78,815.9521,805.5939,809.2312,79846.0
2024-08-05 12:00:00,820.84,838.88,817.73,838.67,68034.0,811.2969,829.1271,808.223,828.9196,68034.0
2024-08-05 12:30:00,837.79,838.0,812.73,815.83,50485.0,828.0498,828.2573,803.2811,806.3451,50485.0
2024-08-05 13:00:00,816.2,824.14,812.5,820.99,18758.0,806.7108,814.5585,803.0538,811.4451,18758.0
2024-08-05 13:30:00,821.86,829.1,820.99,824.53,43616.0,812.305,819.4608,811.4451,814.944,43616.0
2024-08-05 14:00:00,824.53,824.72,818.68,823.01,43043.0,814.944,815.1317,809.162,813.4416,43043.0
2024-08-05 14:30:00,823.92,825.22,816.82,818.33,45428.0,814.341,815.6259,807.3236,808.816,45428.0
2024-08-05 15:00:00,818.58,823.21,816.97,820.32,45357.0,809.0631,813.6393,807.4718,810.7829,45357.0
2024-08-05 15:30:00,821.99,823.0,816.27,820.43,169097.0,812.4335,813.4317,806.78,810.8916,169097.0
2024-08-06 09:30:00,841.11,849.4,835.53,846.05,189783.0,831.3312,839.5248,825.8161,836.2138,189783.0
2024-08-06 10:00:00,846.18,849.58,842.15,844.18,82147.0,836.3422,839.7027,832.3591,834.3655,82147.0
2024-08-06 10:30:00,844.88,856.72,842.0,852.71,70799.0,835.0574,846.7597,832.2108,842.7963,70799.0
2024-08-06 11:00:00,852.45,856.31,848.22,849.08,62923.0,842.5394,846.3545,838.3585,839.2085,62923.0
2024-08-06 11:30:00,848.99,854.17,847.0,853.99,92014.0,839.1196,844.2394,837.1527,844.0614,92014.0
2024-08-06 12:00:00,854.15,856.42,850.34,851.43,33776.0,844.2196,846.4632,840.4539,841.5312,33776.0
2024-08-06 12:30:00,851.62,860.0,850.35,858.7,23245.0,841.719,850.0016,840.4638,848.7167,23245.0
2024-08-06 13:00:00,858.44,860.01,855.25,858.44,35606.0,848.4597,850.0115,845.3068,848.4597,35606.0
2024-08-06 13:30:00,858.97,859.16,855.15,855.75,17930.0,848.9836,849.1713,845.208,845.801,17930.0
2024-08-06 14:00:00,855.24,858.77,853.8,856.83,23731.0,845.2969,848.7859,843.8737,846.8684,23731.0
2024-08-06 14:30:00,856.78,858.6,852.6,852.85,31638.0,846.819,848.6179,842.6876,842.9347,31638.0
2024-08-06 15:00:00,851.07,852.5,843.69,849.89,37424.0,841.1754,842.5888,833.8812,840.0091,37424.0
2024-08-06 15:30:00,847.89,851.41,841.2,843.01,92247.0,838.0324,841.5114,831.4201,833.2091,92247.0
2024-08-07 09:30:00,876.02,878.39,867.54,871.34,123176.0,865.8353,868.1778,857.4539,861.2097,123176.0
2024-08-07 10:00:00,871.34,871.86,864.0,865.75,53901.0,861.2097,861.7237,853.9551,855.6847,53901.0
2024-08-07 10:30:00,864.79,877.97,864.67,873.12,51666.0,854.7359,867.7627,854.6173,862.969,51666.0
2024-08-07 11:00:00,873.06,874.69,867.14,868.01,37738.0,862.9097,864.5208,857.0586,857.9185,37738.0
2024-08-07 11:30:00,868.85,870.43,859.87,862.13,76096.0,858.7487,860.3103,849.8731,852.1068,76096.0
2024-08-07 12:00:00,862.09,863.89,855.71,862.51,21442.0,852.0673,853.8463,845.7615,852.4824,21442.0
2024-08-07 12:30:00,861.65,862.76,851.83,852.07,15170.0,851.6324,852.7295,841.9266,842.1638,15170.0
2024-08-07 13:00:00,852.88,853.48,842.03,845.7,38778.0,842.9644,843.5574,832.2405,835.8678,38778.0
2024-08-07 13:30:00,845.75,849.78,841.41,841.94,24051.0,835.9172,839.9004,831.6277,832.1515,24051.0
2024-08-07 14:00:00,843.72,844.24,835.0,840.73,35644.0,833.9108,834.4248,825.2922,830.9556,35644.0
2024-08-07 14:30:00,839.91,842.24,837.15,839.97,43335.0,830.1451,832.4481,827.4172,830.2044,43335.0
2024-08-07 15:00:00,839.62,848.78,839.05,843.45,30591.0,829.8585,838.912,829.2951,833.644,30591.0
2024-08-07 15:30:00,843.45,845.2,834.63,836.67,130269.0,833.644,835.3736,824.9265,826.9428,130269.0
2024-08-08 09:30:00,861.88,862.48,849.26,856.5,95773.0,851.8597,852.4527,839.3864,846.5423,95773.0
2024-08-08 10:00:00,855.33,865.63,855.33,864.85,35459.0,845.3859,855.5661,845.3859,854.7952,35459.0
2024-08-08 10:30:00,865.49,868.62,862.85,865.17,24375.0,855.4277,858.5214,852.8184,855.1115,24375.0
2024-08-08 11:00:00,865.25,866.02,859.22,863.88,31256.0,855.1905,855.9516,849.2306,853.8365,31256.0
2024-08-08 11:30:00,864.4,868.51,863.4,868.01,47127.0,854.3504,858.4126,853.362,857.9185,47127.0
2024-08-08 12:00:00,867.75,870.75,867.01,869.42,24314.0,857.6615,860.6266,856.9301,859.3121,24314.0
2024-08-08 12:30:00,867.01,870.16,863.57,867.13,13681.0,856.9301,860.0435,853.5301,857.0487,13681.0
2024-08-08 13:00:00,868.87,872.85,864.22,872.72,15805.0,858.7685,862.7022,854.1725,862.5737,15805.0
2024-08-08 13:30:00,873.12,874.43,870.91,871.99,32604.0,862.969,864.2638,860.7847,861.8522,32604.0
2024-08-08 14:00:00,872.83,875.23,870.44,870.49,18852.0,862.6824,865.0545,860.3202,860.3696,18852.0
2024-08-08 14:30:00,871.4,872.76,869.0,871.2,15502.0,861.269,862.6132,858.8969,861.0714,15502.0
2024-08-08 15:00:00,871.12,872.75,867.95,867.95,32860.0,860.9923,862.6033,857.8591,857.8591,32860.0
2024-08-08 15:30:00,868.86,878.63,867.03,875.86,119453.0,858.7586,868.415,856.9498,865.6772,119453.0
2024-08-09 09:30:00,855.23,861.23,849.81,849.81,76720.0,845.287,851.2173,839.93,839.93,76720.0
2024-08-09 10:00:00,849.98,859.9,848.54,853.9,30559.0,840.0981,849.9027,838.6748,843.9725,30559.0
2024-08-09 10:30:00,853.0,858.52,849.57,855.4,25162.0,843.083,848.5388,839.6928,845.4551,25162.0
2024-08-09 11:00:00,856.53,859.45,853.47,853.48,31196.0,846.5719,849.458,843.5475,843.5574,31196.0
2024-08-09 11:30:00,853.72,858.44,852.54,852.54,43691.0,843.7946,848.4597,842.6283,842.6283,43691.0
2024-08-09 12:00:00,852.75,854.06,850.63,853.76,10081.0,842.8359,844.1306,840.7405,843.8341,10081.0
2024-08-09 12:30:00,853.84,856.86,853.42,855.77,15876.0,843.9132,846.8981,843.4981,845.8208,15876.0
2024-08-09 13:00:00,855.83,862.67,854.8,862.67,26183.0,845.8801,852.6405,844.862,852.6405,26183.0
2024-08-09 13:30:00,864.19,865.3,860.43,861.15,12867.0,854.1429,855.24,850.4266,851.1382,12867.0
2024-08-09 14:00:00,861.49,862.49,859.13,861.16,8943.0,851.4743,852.4626,849.1417,851.1481,8943.0
2024-08-09 14:30:00,861.17,862.59,859.93,860.81,8766.0,851.158,852.5615,849.9324,850.8022,8766.0
2024-08-09 15:00:00,861.86,861.86,858.21,861.09,9250.0,851.84,851.84,848.2324,851.0789,9250.0
2024-08-09 15:30:00,861.09,863.03,857.57,861.02,51438.0,851.0789,852.9963,847.5998,851.0097,51438.0
2024-08-12 09:30:00,861.76,866.97,853.35,855.3,58464.0,851.7411,856.8905,843.4289,845.3562,58464.0
2024-08-12 10:00:00,854.82,863.15,854.81,859.52,41066.0,844.8818,853.115,844.8719,849.5272,41066.0
2024-08-12 10:30:00,860.29,862.58,858.56,859.81,51464.0,850.2882,852.5516,848.5783,849.8138,51464.0
2024-08-12 11:00:00,860.18,863.71,856.56,858.18,36575.0,850.1795,853.6684,846.6016,848.2027,36575.0
2024-08-12 11:30:00,857.41,864.0,856.27,863.63,32763.0,847.4417,853.9551,846.3149,853.5894,32763.0
2024-08-12 12:00:00,863.56,864.24,858.0,860.26,25002.0,853.5202,854.1923,848.0248,850.2586,25002.0
2024-08-12 12:30:00,859.75,860.61,854.51,855.19,21569.0,849.7545,850.6045,844.5754,845.2475,21569.0
2024-08-12 13:00:00,854.81,859.33,853.75,857.97,9453.0,844.8719,849.3394,843.8242,847.9952,9453.0
2024-08-12 13:30:00,857.93,858.26,854.25,855.26,10300.0,847.9556,848.2818,844.3184,845.3167,10300.0
2024-08-12 14:00:00,855.83,856.9,855.16,856.02,6728.0,845.8801,846.9376,845.2178,846.0678,6728.0
2024-08-12 14:30:00,855.49,856.63,854.89,855.29,7150.0,845.544,846.6708,844.951,845.3463,7150.0
2024-08-12 15:00:00,855.5,856.43,853.78,855.66,9677.0,845.5539,846.4731,843.8539,845.712,9677.0
2024-08-12 15:30:00,855.66,856.38,852.82,852.85,98044.0,845.712,846.4237,842.9051,842.9347,98044.0
2024-08-13 09:30:00,860.8,864.14,856.32,861.99,78453.0,850.7923,854.0934,846.3644,851.9684,78453.0
2024-08-13 10:00:00,862.45,862.5,859.12,861.0,49485.0,852.4231,852.4725,849.1318,850.9899,49485.0
2024-08-13 10:30:00,860.84,865.74,858.61,865.14,36697.0,850.8318,855.6748,848.6277,855.0818,36697.0
2024-08-13 11:00:00,865.41,866.4,864.01,864.01,25562.0,855.3487,856.3272,853.965,853.965,25562.0
2024-08-13 11:30:00,864.1,866.22,862.88,864.07,102541.0,854.0539,856.1493,852.8481,854.0243,102541.0
2024-08-13 12:00:00,863.5,867.8,862.71,866.6,75336.0,853.4609,857.7109,852.6801,856.5248,75336.0
2024-08-13 12:30:00,867.38,868.02,864.99,867.15,59484.0,857.2958,857.9283,854.9336,857.0684,59484.0
2024-08-13 13:00:00,867.26,870.87,865.99,867.36,20848.0,857.1772,860.7452,855.9219,857.276,20848.0
2024-08-13 13:30:00,867.81,870.17,864.72,867.91,38577.0,857.7208,860.0533,854.6667,857.8196,38577.0
2024-08-13 14:00:00,867.69,871.74,867.21,871.24,46599.0,857.6022,861.6051,857.1278,861.1109,46599.0
2024-08-13 14:30:00,871.26,872.34,869.95,871.54,13315.0,861.1307,862.1981,859.8359,861.4074,13315.0
2024-08-13 15:00:00,870.8,871.02,864.8,867.25,22845.0,860.676,860.8935,854.7458,857.1673,22845.0
2024-08-13 15:30:00,867.98,872.67,867.44,870.19,153063.0,857.8888,862.5243,857.3551,860.0731,153063.0
2024-08-14 09:30:00,887.64,890.39,872.46,874.27,67475.0,877.3202,880.0383,862.3167,864.1057,67475.0
2024-08-14 10:00:00,874.23,877.32,870.46,875.04,44497.0,864.0661,867.1202,860.34,864.8667,44497.0
2024-08-14 10:30:00,875.3,880.0,870.71,879.24,26525.0,865.1237,869.7691,860.5871,869.0179,26525.0
2024-08-14 11:00:00,879.55,879.93,875.7,877.3,27958.0,869.3243,869.6999,865.519,867.1004,27958.0
2024-08-14 11:30:00,878.38,887.66,878.32,886.64,48691.0,868.1679,877.34,868.1086,876.3319,48691.0
2024-08-14 12:00:00,886.66,888.58,877.84,879.38,16624.0,876.3516,878.2493,867.6342,869.1563,16624.0
2024-08-14 12:30:00,879.51,882.29,876.96,879.99,13956.0,869.2848,872.0324,866.7644,869.7592,13956.0
2024-08-14 13:00:00,879.4,883.08,878.82,880.17,8970.0,869.176,872.8132,868.6028,869.9371,8970.0
2024-08-14 13:30:00,880.69,880.89,877.38,878.08,10471.0,870.451,870.6487,867.1795,867.8714,10471.0
2024-08-14 14:00:00,877.96,878.98,876.22,876.9,10881.0,867.7528,868.7609,866.033,866.7051,10881.0
2024-08-14 14:30:00,877.46,881.75,876.04,881.31,17669.0,867.2586,871.4987,865.8551,871.0638,17669.0
2024-08-14 15:00:00,881.65,881.65,876.86,878.6,18272.0,871.3999,871.3999,866.6656,868.3853,18272.0
2024-08-14 15:30:00,877.86,882.78,877.43,880.41,48145.0,867.6539,872.5167,867.2289,870.1743,48145.0
2024-08-15 09:30:00,900.39,907.22,896.3,906.2,60311.0,889.922,896.6726,885.8795,895.6645,60311.0
2024-08-15 10:00:00,906.59,909.43,904.03,908.7,38176.0,896.0499,898.8569,893.5197,898.1354,38176.0
2024-08-15 10:30:00,908.87,913.93,908.72,909.99,32787.0,898.3034,903.3046,898.1552,899.4104,32787.0
2024-08-15 11:00:00,910.28,914.0,909.99,911.96,22057.0,899.697,903.3738,899.4104,901.3575,22057.0
2024-08-15 11:30:00,912.11,921.46,911.25,919.59,37266.0,901.5057,910.747,900.6557,908.8988,37266.0
2024-08-15 12:00:00,919.78,925.0,918.82,924.98,22535.0,909.0866,914.2459,908.1377,914.2261,22535.0
2024-08-15 12:30:00,924.45,924.45,918.7,920.88,49214.0,913.7023,913.7023,908.0191,910.1738,49214.0
2024-08-15 13:00:00,919.96,922.76,918.8,921.74,23831.0,909.2645,912.0319,908.118,911.0238,23831.0
2024-08-15 13:30:00,922.57,926.66,922.26,926.66,19325.0,911.8441,915.8866,911.5377,915.8866,19325.0
2024-08-15 14:00:00,926.68,928.42,926.09,927.88,31212.0,915.9063,917.6261,915.3232,917.0924,31212.0
2024-08-15 14:30:00,927.99,928.41,925.01,925.98,21922.0,917.2011,917.6162,914.2558,915.2145,21922.0
2024-08-15 15:00:00,926.33,927.58,924.86,925.64,23281.0,915.5604,916.7959,914.1075,914.8784,23281.0
2024-08-15 15:30:00,925.66,930.81,925.08,928.89,129803.0,914.8982,919.9883,914.325,918.0907,129803.0
2024-08-16 09:30:00,916.16,918.72,913.68,915.64,93625.0,905.5087,908.0389,903.0575,904.9947,93625.0
2024-08-16 10:00:00,916.53,922.35,914.62,920.51,36529.0,905.8744,911.6267,903.9866,909.8081,36529.0
2024-08-16 10:30:00,921.24,922.46,913.5,916.0,16267.0,910.5296,911.7354,902.8796,905.3505,16267.0
2024-08-16 11:00:00,915.47,917.26,914.28,915.64,14431.0,904.8267,906.5959,903.6505,904.9947,14431.0
2024-08-16 11:30:00,915.52,916.87,913.03,913.95,20136.0,904.8761,906.2104,902.415,903.3243,20136.0
2024-08-16 12:00:00,913.97,917.88,913.5,916.82,13518.0,903.3441,907.2087,902.8796,906.161,13518.0
2024-08-16 12:30:00,917.79,919.58,916.29,919.58,15433.0,907.1197,908.8889,905.6371,908.8889,15433.0
2024-08-16 13:00:00,919.99,919.99,915.64,917.62,6731.0,909.2941,909.2941,904.9947,906.9517,6731.0
2024-08-16 13:30:00,917.64,918.1,915.71,917.4,5002.0,906.9714,907.4261,905.0639,906.7342,5002.0
2024-08-16 14:00:00,917.89,919.94,917.02,919.94,5659.0,907.2185,909.2447,906.3587,909.2447,5659.0
2024-08-16 14:30:00,919.72,921.3,918.81,920.68,15449.0,909.0273,910.5889,908.1278,909.9761,15449.0
2024-08-16 15:00:00,919.77,921.4,918.3,919.31,9217.0,909.0767,910.6877,907.6238,908.622,9217.0
2024-08-16 15:30:00,919.35,920.0,916.72,918.98,34328.0,908.6616,909.304,906.0621,908.2959,34328.0
2024-08-19 09:30:00,917.14,918.0,909.45,911.55,60272.0,906.4773,907.3273,898.8767,900.9523,60272.0
2024-08-19 10:00:00,912.1,915.63,910.04,913.7,22347.0,901.4959,904.9848,899.4598,903.0773,22347.0
2024-08-19 10:30:00,914.06,917.12,913.37,914.5,14693.0,903.4331,906.4575,902.7511,903.868,14693.0
2024-08-19 11:00:00,915.4,916.32,913.01,914.25,7857.0,904.7575,905.6668,902.3953,903.6209,7857.0
2024-08-19 11:30:00,914.06,919.21,913.2,914.2,61221.0,903.4331,908.5232,902.5831,903.5714,61221.0
2024-08-19 12:00:00,913.55,916.35,913.54,915.4,6197.0,902.929,905.6964,902.9191,904.7575,6197.0
2024-08-19 12:30:00,915.06,918.45,914.05,916.88,8793.0,904.4214,907.772,903.4232,906.2203,8793.0
2024-08-19 13:00:00,917.19,919.02,916.84,918.59,5319.0,906.5267,908.3354,906.1807,907.9104,5319.0
2024-08-19 13:30:00,918.88,921.5,918.57,921.5,7223.0,908.197,910.7866,907.8906,910.7866,7223.0
2024-08-19 14:00:00,921.98,923.17,921.54,923.17,11168.0,911.261,912.4372,910.8261,912.4372,11168.0
2024-08-19 14:30:00,923.84,926.98,923.63,926.13,29361.0,913.0994,916.2029,912.8918,915.3627,29361.0
2024-08-19 15:00:00,926.02,927.73,924.71,927.47,13640.0,915.254,916.9441,913.9593,916.6872,13640.0
2024-08-19 15:30:00,927.47,933.71,924.87,933.16,82653.0,916.6872,922.8546,914.1174,922.311,82653.0
2024-08-20 09:30:00,935.31,936.38,931.66,934.94,47149.0,924.436,925.4936,920.8285,924.0703,47149.0
2024-08-20 10:00:00,934.99,936.07,923.59,924.73,39977.0,924.1197,925.1872,912.8523,913.979,39977.0
2024-08-20 10:30:00,924.76,928.43,919.9,926.11,56785.0,914.0087,917.636,909.2052,915.343,56785.0
2024-08-20 11:00:00,926.32,926.91,922.45,923.89,28219.0,915.5505,916.1337,911.7255,913.1488,28219.0
2024-08-20 11:30:00,923.32,924.79,921.05,922.4,35379.0,912.5854,914.0383,910.3418,911.6761,35379.0
2024-08-20 12:00:00,923.61,924.81,919.7,920.06,11851.0,912.872,914.0581,909.0075,909.3633,11851.0
2024-08-20 12:30:00,920.0,921.69,918.5,919.54,8969.0,909.304,910.9744,907.8214,908.8494,8969.0
2024-08-20 13:00:00,918.94,921.18,917.35,920.72,8242.0,908.2563,910.4703,906.6848,910.0156,8242.0
2024-08-20 13:30:00,920.58,922.68,920.24,922.57,8068.0,909.8773,911.9529,909.5412,911.8441,8068.0
2024-08-20 14:00:00,922.57,929.23,922.56,928.13,8919.0,911.8441,918.4267,911.8342,917.3395,8919.0
2024-08-20 14:30:00,927.2,930.74,927.2,930.21,9369.0,916.4203,919.9191,916.4203,919.3953,9369.0
2024-08-20 15:00:00,929.95,930.98,928.04,928.5,16330.0,919.1383,920.1564,917.2505,917.7052,16330.0
2024-08-20 15:30:00,928.66,931.0,926.12,926.15,43961.0,917.8633,920.1761,915.3529,915.3825,43961.0
2024-08-21 09:30:00,933.72,936.18,931.67,932.88,32505.0,922.8645,925.2959,920.8383,922.0343,32505.0
2024-08-21 10:00:00,933.8,937.03,932.55,933.65,17992.0,922.9436,926.136,921.7081,922.7953,17992.0
2024-08-21 10:30:00,933.89,941.48,932.0,935.05,33613.0,923.0325,930.5343,921.1645,924.179,33613.0
2024-08-21 11:00:00,935.21,941.29,934.7,939.85,20599.0,924.3372,930.3465,923.8331,928.9232,20599.0
2024-08-21 11:30:00,939.6,940.76,936.9,937.46,34659.0,928.6761,929.8227,926.0075,926.561,34659.0
2024-08-21 12:00:00,938.03,938.03,934.42,936.94,7703.0,927.1244,927.1244,923.5564,926.0471,7703.0
2024-08-21 12:30:00,936.98,939.27,936.1,938.66,5047.0,926.0866,928.35,925.2168,927.7471,5047.0
2024-08-21 13:00:00,938.63,938.86,935.58,935.58,4505.0,927.7174,927.9447,924.7029,924.7029,4505.0
2024-08-21 13:30:00,935.98,940.71,935.54,940.22,6884.0,925.0982,929.7732,924.6633,929.2889,6884.0
2024-08-21 14:00:00,940.84,944.0,940.4,943.5,10969.0,929.9017,933.025,929.4668,932.5308,10969.0
2024-08-21 14:30:00,944.37,945.05,940.09,941.49,13538.0,933.3907,934.0628,929.1604,930.5442,13538.0
2024-08-21 15:00:00,940.49,940.49,936.91,939.4,10368.0,929.5558,929.5558,926.0174,928.4785,10368.0
2024-08-21 15:30:00,939.51,943.78,939.05,943.66,36085.0,928.5872,932.8075,928.1325,932.6889,36085.0
2024-08-22 09:30:00,943.0,943.99,934.19,938.12,53519.0,932.0366,933.0151,923.329,927.2133,53519.0
2024-08-22 10:00:00,938.01,938.01,928.66,929.28,25823.0,927.1046,927.1046,917.8633,918.4761,25823.0
2024-08-22 10:30:00,929.48,929.48,925.6,928.35,16608.0,918.6738,918.6738,914.8389,917.5569,16608.0
2024-08-22 11:00:00,927.5,929.33,924.39,925.0,20330.0,916.7168,918.5255,913.643,914.2459,20330.0
2024-08-22 11:30:00,924.85,925.46,915.32,920.1,39680.0,914.0976,914.7005,904.6784,909.4028,39680.0
2024-08-22 12:00:00,920.11,924.71,919.0,924.0,27225.0,909.4127,913.9593,908.3156,913.2575,27225.0
2024-08-22 12:30:00,923.83,925.01,916.49,917.71,10204.0,913.0895,914.2558,905.8348,907.0406,10204.0
2024-08-22 13:00:00,917.24,920.65,915.89,919.44,16674.0,906.5761,909.9465,905.2418,908.7505,16674.0
2024-08-22 13:30:00,918.5,918.5,912.12,912.3,20291.0,907.8214,907.8214,901.5156,901.6935,20291.0
2024-08-22 14:00:00,912.0,915.94,911.0,914.76,22057.0,901.397,905.2912,900.4086,904.1249,22057.0
2024-08-22 14:30:00,915.35,917.5,913.14,913.14,11876.0,904.7081,906.8331,902.5238,902.5238,11876.0
2024-08-22 15:00:00,913.68,916.75,908.46,908.5,26722.0,903.0575,906.0918,897.8982,897.9377,26722.0
2024-08-22 15:30:00,908.5,909.96,904.59,907.86,66314.0,897.9377,899.3807,894.0732,897.3052,66314.0
2024-08-23 09:30:00,912.91,913.24,907.52,911.17,54428.0,902.2964,902.6226,896.9691,900.5767,54428.0
2024-08-23 10:00:00,911.41,922.13,911.41,919.48,76769.0,900.8139,911.4092,900.8139,908.7901,76769.0
2024-08-23 10:30:00,919.66,919.8,905.95,910.66,88327.0,908.968,909.1063,895.4174,900.0726,88327.0
2024-08-23 11:00:00,909.65,914.63,908.04,913.29,45647.0,899.0743,903.9964,897.4831,902.672,45647.0
2024-08-23 11:30:00,913.14,916.2,909.69,909.98,73422.0,902.5238,905.5482,899.1139,899.4005,73422.0
2024-08-23 12:00:00,909.99,909.99,904.12,905.57,29376.0,899.4104,899.4104,893.6086,895.0418,29376.0
2024-08-23 12:30:00,905.8,909.53,903.64,909.35,22986.0,895.2691,898.9557,893.1342,898.7778,22986.0
2024-08-23 13:00:00,908.62,911.4,908.39,911.4,5234.0,898.0563,900.804,897.829,900.804,5234.0
2024-08-23 13:30:00,911.82,912.0,906.89,908.33,43788.0,901.2191,901.397,896.3464,897.7697,43788.0
2024-08-23 14:00:00,907.09,908.77,906.46,908.42,29328.0,896.5441,898.2046,895.9214,897.8586,29328.0
2024-08-23 14:30:00,907.58,909.35,906.51,907.04,23289.0,897.0284,898.7778,895.9708,896.4947,23289.0
2024-08-23 15:00:00,907.22,909.71,905.39,908.55,45864.0,896.6726,899.1336,894.8639,897.9871,45864.0
2024-08-23 15:30:00,908.17,908.41,903.13,907.17,119823.0,897.6115,897.8488,892.6301,896.6232,119823.0
2024-08-26 09:30:00,903.94,904.64,898.14,901.4,69020.0,893.4307,894.1226,887.6982,890.9203,69020.0
2024-08-26 10:00:00,901.64,902.29,892.31,892.31,48950.0,891.1575,891.7999,881.9359,881.9359,48950.0
2024-08-26 10:30:00,892.12,892.12,884.07,890.78,47341.0,881.7481,881.7481,873.7917,880.4237,47341.0
2024-08-26 11:00:00,890.88,891.28,887.38,890.04,29513.0,880.5226,880.9179,877.0633,879.6923,29513.0
2024-08-26 11:30:00,889.27,890.0,884.24,885.2,65164.0,878.9313,879.6528,873.9598,874.9086,65164.0
2024-08-26 12:00:00,884.85,890.45,884.72,890.32,36046.0,874.5627,880.0976,874.4342,879.9691,36046.0
2024-08-26 12:30:00,889.52,890.49,887.73,888.49,18870.0,879.1784,880.1371,877.4092,878.1603,18870.0
2024-08-26 13:00:00,888.73,889.15,885.97,886.86,15296.0,878.3976,878.8127,875.6696,876.5493,15296.0
2024-08-26 13:30:00,887.95,887.95,883.12,885.01,17689.0,877.6266,877.6266,872.8528,874.7208,17689.0
2024-08-26 14:00:00,884.01,887.08,882.72,886.3,15463.0,873.7324,876.7667,872.4574,875.9958,15463.0
2024-08-26 14:30:00,886.37,888.89,886.32,888.5,12702.0,876.065,878.5557,876.0156,878.1702,12702.0
2024-08-26 15:00:00,888.5,888.96,886.01,886.01,26757.0,878.1702,878.6249,875.7092,875.7092,26757.0
2024-08-26 15:30:00,885.22,886.27,882.45,883.28,120415.0,874.9284,875.9662,872.1906,873.0109,120415.0
2024-08-27 09:30:00,880.58,884.42,874.48,883.25,47728.0,870.3423,874.1377,864.3132,872.9813,47728.0
2024-08-27 10:00:00,884.71,891.43,883.12,890.99,29325.0,874.4243,881.0662,872.8528,880.6313,29325.0
2024-08-27 10:30:00,891.51,892.99,889.21,890.93,20718.0,881.1452,882.608,878.872,880.572,20718.0
2024-08-27 11:00:00,891.02,891.04,887.0,888.38,14526.0,880.6609,880.6807,876.6877,878.0516,14526.0
2024-08-27 11:30:00,887.53,888.77,884.63,888.77,33780.0,877.2115,878.4371,874.3452,878.4371,33780.0
2024-08-27 12:00:00,887.32,888.8,886.0,888.37,11961.0,877.004,878.4667,875.6993,878.0417,11961.0
2024-08-27 12:30:00,889.0,890.34,886.29,889.04,13065.0,878.6644,879.9888,875.9859,878.704,13065.0
2024-08-27 13:00:00,889.37,894.98,888.84,894.98,9781.0,879.0301,884.5749,878.5063,884.5749,9781.0
2024-08-27 13:30:00,894.88,895.76,892.8,895.76,11604.0,884.4761,885.3458,882.4202,885.3458,11604.0
2024-08-27 14:00:00,894.82,894.82,891.43,892.35,7627.0,884.4168,884.4168,881.0662,881.9755,7627.0
2024-08-27 14:30:00,891.81,893.7,890.84,891.54,9628.0,881.4417,883.3098,880.483,881.1749,9628.0
2024-08-27 15:00:00,891.59,891.65,889.28,891.57,10691.0,881.2243,881.2836,878.9412,881.2045,10691.0
2024-08-27 15:30:00,891.29,893.0,889.26,890.59,42754.0,880.9278,882.6179,878.9214,880.2359,42754.0
2024-08-28 09:30:00,890.7,897.0,890.0,892.8,29084.0,880.3447,886.5714,879.6528,882.4202,29084.0
2024-08-28 10:00:00,893.65,897.46,888.75,895.92,18002.0,883.2604,887.0261,878.4173,885.504,18002.0
2024-08-28 10:30:00,897.0,897.08,889.82,891.25,20318.0,886.5714,886.6505,879.4749,880.8883,20318.0
2024-08-28 11:00:00,890.49,890.99,885.57,888.71,17513.0,880.1371,880.6313,875.2743,878.3778,17513.0
2024-08-28 11:30:00,888.6,894.49,888.42,894.49,26132.0,878.2691,884.0906,878.0912,884.0906,26132.0
2024-08-28 12:00:00,893.45,894.52,887.71,889.26,8899.0,883.0627,884.1202,877.3894,878.9214,8899.0
2024-08-28 12:30:00,889.38,894.18,888.04,893.08,9528.0,879.04,883.7842,877.7156,882.697,9528.0
2024-08-28 13:00:00,894.24,894.24,887.47,887.47,14775.0,883.8435,883.8435,877.1522,877.1522,14775.0
2024-08-28 13:30:00,887.23,889.93,880.42,880.84,24774.0,876.915,879.5836,870.1842,870.5993,24774.0
2024-08-28 14:00:00,881.06,885.08,880.71,883.96,7770.0,870.8167,874.79,870.4708,873.683,7770.0
2024-08-28 14:30:00,884.37,890.82,884.0,890.82,8715.0,874.0882,880.4633,873.7225,880.4633,8715.0
2024-08-28 15:00:00,892.36,894.35,890.97,893.37,8741.0,881.9854,883.9522,880.6115,882.9836,8741.0
2024-08-28 15:30:00,893.58,893.98,888.0,888.02,38208.0,883.1912,883.5865,877.676,877.6958,38208.0
2024-08-29 09:30:00,905.85,909.62,901.7,908.1,65523.0,895.3185,899.0447,891.2168,897.5424,65523.0
2024-08-29 10:00:00,908.89,911.31,904.68,907.87,28744.0,898.3232,900.715,894.1621,897.315,28744.0
2024-08-29 10:30:00,907.65,911.73,906.71,908.44,20587.0,897.0976,901.1302,896.1685,897.8784,20587.0
2024-08-29 11:00:00,908.8,911.86,907.13,908.4,13429.0,898.2342,901.2586,896.5836,897.8389,13429.0
2024-08-29 11:30:00,909.6,914.53,909.2,912.89,26734.0,899.0249,903.8976,898.6296,902.2767,26734.0
2024-08-29 12:00:00,913.45,913.6,911.29,911.95,13505.0,902.8302,902.9784,900.6953,901.3476,13505.0
2024-08-29 12:30:00,912.37,913.3,908.83,910.18,17019.0,901.7627,902.6819,898.2639,899.5982,17019.0
2024-08-29 13:00:00,908.57,910.09,907.0,907.33,23063.0,898.0069,899.5092,896.4551,896.7813,23063.0
2024-08-29 13:30:00,907.58,908.76,905.55,907.99,32455.0,897.0284,898.1947,895.022,897.4336,32455.0
2024-08-29 14:00:00,907.61,907.86,898.11,898.88,25349.0,897.0581,897.3052,887.6685,888.4296,25349.0
2024-08-29 14:30:00,898.0,898.0,884.56,889.7,59408.0,887.5598,887.5598,874.276,879.3563,59408.0
2024-08-29 15:00:00,889.26,890.24,882.99,885.89,51380.0,878.9214,879.89,872.7243,875.5906,51380.0
2024-08-29 15:30:00,885.69,891.25,884.0,887.7,79776.0,875.3929,880.8883,873.7225,877.3795,79776.0
2024-08-30 09:30:00,900.11,904.1,893.89,903.67,48829.0,889.6453,893.5889,883.4976,893.1639,48829.0
2024-08-30 10:00:00,903.63,906.94,898.09,899.15,28832.0,893.1243,896.3958,887.6487,888.6964,28832.0
2024-08-30 10:30:00,899.76,902.82,895.05,897.15,18271.0,889.2993,892.3237,884.6441,886.7197,18271.0
2024-08-30 11:00:00,897.0,899.95,896.55,898.21,13111.0,886.5714,889.4871,886.1266,887.7673,13111.0
2024-08-30 11:30:00,897.99,899.17,895.0,897.78,25462.0,887.5499,888.7162,884.5947,887.3423,25462.0
2024-08-30 12:00:00,897.99,897.99,892.07,892.13,20275.0,887.5499,887.5499,881.6987,881.758,20275.0
2024-08-30 12:30:00,892.2,893.81,888.94,893.81,12592.0,881.8272,883.4185,878.6051,883.4185,12592.0
2024-08-30 13:00:00,893.3,895.33,892.9,893.94,7413.0,882.9144,884.9208,882.5191,883.547,7413.0
2024-08-30 13:30:00,893.53,894.28,891.68,891.9,11827.0,883.1418,883.883,881.3133,881.5307,11827.0
2024-08-30 14:00:00,891.81,894.67,889.9,893.0,19659.0,881.4417,884.2685,879.554,882.6179,19659.0
2024-08-30 14:30:00,893.51,898.27,893.51,898.26,12410.0,883.122,887.8266,883.122,887.8168,12410.0
2024-08-30 15:00:00,898.21,899.62,895.4,898.93,14177.0,887.7673,889.161,884.99,888.479,14177.0
2024-08-30 15:30:00,899.2,904.34,894.51,903.95,106326.0,888.7458,893.8261,884.1104,893.4406,106326.0
2024-09-03 09:30:00,893.02,893.02,873.72,874.8,78123.0,882.6377,882.6377,863.5621,864.6295,78123.0
2024-09-03 10:00:00,873.61,876.34,870.11,874.8,32592.0,863.4533,866.1516,859.994,864.6295,32592.0
2024-09-03 10:30:00,873.8,873.8,861.49,861.49,46229.0,863.6411,863.6411,851.4743,851.4743,46229.0
2024-09-03 11:00:00,861.26,867.52,859.94,864.36,73779.0,851.2469,857.4341,849.9423,854.3109,73779.0
2024-09-03 11:30:00,863.83,865.35,858.69,859.25,46538.0,853.787,855.2894,848.7068,849.2603,46538.0
2024-09-03 12:00:00,859.81,862.33,857.0,857.74,25000.0,849.8138,852.3045,847.0365,847.7679,25000.0
2024-09-03 12:30:00,857.27,858.71,854.86,855.33,24739.0,847.3033,848.7266,844.9213,845.3859,24739.0
2024-09-03 13:00:00,854.79,855.7,850.87,854.26,12636.0,844.8521,845.7516,840.9777,844.3283,12636.0
2024-09-03 13:30:00,853.78,854.81,849.58,849.78,14635.0,843.8539,844.8719,839.7027,839.9004,14635.0
2024-09-03 14:00:00,850.33,850.39,846.28,847.3,19928.0,840.444,840.5033,836.4411,837.4492,19928.0
2024-09-03 14:30:00,848.12,850.42,847.26,849.5,22763.0,838.2597,840.533,837.4097,839.6236,22763.0
2024-09-03 15:00:00,849.85,851.36,846.94,847.43,22274.0,839.9696,841.462,837.0934,837.5777,22274.0
2024-09-03 15:30:00,847.94,848.37,841.65,845.3,136230.0,838.0818,838.5068,831.8649,835.4725,136230.0
2024-09-04 09:30:00,805.0,819.9,799.23,818.79,178372.0,795.641,810.3678,789.9381,809.2707,178372.0
2024-09-04 10:00:00,818.65,822.72,810.45,814.95,142740.0,809.1323,813.155,801.0276,805.4753,142740.0
2024-09-04 10:30:00,814.82,822.32,814.59,820.08,54765.0,805.3468,812.7596,805.1195,810.5457,54765.0
2024-09-04 11:00:00,820.46,821.11,813.22,813.98,40189.0,810.9213,811.5637,803.7654,804.5166,40189.0
2024-09-04 11:30:00,813.94,815.86,810.84,812.79,61076.0,804.4771,806.3748,801.4131,803.3404,61076.0
2024-09-04 12:00:00,812.37,817.12,810.56,816.75,28846.0,802.9253,807.6201,801.1364,807.2544,28846.0
2024-09-04 12:30:00,816.75,821.37,814.9,819.01,36757.0,807.2544,811.8207,805.4259,809.4881,36757.0
2024-09-04 13:00:00,818.21,819.98,816.88,818.1,11535.0,808.6974,810.4469,807.3829,808.5887,11535.0
2024-09-04 13:30:00,816.88,819.0,815.0,815.14,14454.0,807.3829,809.4782,805.5247,805.6631,14454.0
2024-09-04 14:00:00,814.9,815.53,811.99,814.59,12933.0,805.4259,806.0486,802.5497,805.1195,12933.0
2024-09-04 14:30:00,814.11,815.68,808.33,808.33,18258.0,804.6451,806.1968,798.9323,798.9323,18258.0
2024-09-04 15:00:00,808.6,809.64,804.8,809.16,34206.0,799.1992,800.2271,795.4433,799.7526,34206.0
2024-09-04 15:30:00,809.1,813.06,807.45,810.99,131737.0,799.6933,803.6073,798.0625,801.5614,131737.0
2024-09-05 09:30:00,795.69,805.69,792.04,804.14,118779.0,786.4392,796.323,782.8317,794.791,118779.0
2024-09-05 10:00:00,804.75,808.05,802.01,805.4,59831.0,795.3939,798.6555,792.6858,796.0364,59831.0
2024-09-05 10:30:00,805.68,807.0,800.05,801.13,44607.0,796.3131,797.6178,790.7486,791.816,44607.0
2024-09-05 11:00:00,801.27,801.66,796.59,796.72,54822.0,791.9544,792.3398,787.3288,787.4573,54822.0
2024-09-05 11:30:00,796.1,802.07,794.0,799.19,73159.0,786.8445,792.7451,784.7689,789.8986,73159.0
2024-09-05 12:00:00,799.69,804.88,799.68,803.36,22812.0,790.3927,795.5224,790.3829,794.0201,22812.0
2024-09-05 12:30:00,803.43,803.82,799.28,799.42,20733.0,794.0893,794.4747,789.9875,790.1259,20733.0
2024-09-05 13:00:00,801.12,801.12,798.25,798.25,12405.0,791.8061,791.8061,788.9695,788.9695,12405.0
2024-09-05 13:30:00,798.0,804.84,797.77,803.75,31884.0,788.7224,795.4829,788.4951,794.4055,31884.0
2024-09-05 14:00:00,804.49,804.99,801.08,802.1,17816.0,795.1369,795.6311,791.7666,792.7747,17816.0
2024-09-05 14:30:00,802.25,803.97,800.7,801.36,18186.0,792.923,794.623,791.391,792.0433,18186.0
2024-09-05 15:00:00,800.56,800.99,795.67,796.72,53860.0,791.2526,791.6776,786.4195,787.4573,53860.0
2024-09-05 15:30:00,796.66,797.07,790.5,796.03,123907.0,787.398,787.8032,781.3096,786.7753,123907.0
2024-09-06 09:30:00,792.44,792.94,774.54,774.67,157030.0,783.227,783.7212,765.5351,765.6636,157030.0
2024-09-06 10:00:00,774.83,775.01,765.71,765.72,121462.0,765.8218,765.9997,756.8078,756.8177,121462.0
2024-09-06 10:30:00,765.52,768.48,754.41,755.63,162940.0,756.62,759.5456,745.6392,746.845,162940.0
2024-09-06 11:00:00,755.62,763.3,753.25,756.42,211859.0,746.8351,754.4258,744.4927,747.6258,211859.0
2024-09-06 11:30:00,756.52,758.92,753.65,756.33,153596.0,747.7246,750.0967,744.888,747.5369,153596.0
2024-09-06 12:00:00,755.21,758.43,752.32,752.32,59696.0,746.4299,749.6124,743.5735,743.5735,59696.0
2024-09-06 12:30:00,752.59,757.98,752.59,756.96,42226.0,743.8403,749.1677,743.8403,748.1595,42226.0
2024-09-06 13:00:00,756.99,762.98,755.84,759.38,60434.0,748.1892,754.1095,747.0525,750.5514,60434.0
2024-09-06 13:30:00,759.0,759.61,756.08,757.53,49583.0,750.1758,750.7787,747.2898,748.7229,49583.0
2024-09-06 14:00:00,757.53,758.61,753.37,754.5,35639.0,748.7229,749.7903,744.6113,745.7281,35639.0
2024-09-06 14:30:00,754.27,756.82,752.8,756.23,49192.0,745.5008,748.0212,744.0479,747.438,49192.0
2024-09-06 15:00:00,756.44,758.31,755.53,756.76,54588.0,747.6456,749.4938,746.7462,747.9619,54588.0
2024-09-06 15:30:00,756.4,757.0,750.87,752.58,192851.0,747.606,748.1991,742.1403,743.8304,192851.0
2024-09-09 09:30:00,764.14,764.28,759.09,762.18,90621.0,755.2561,755.3944,750.2648,753.3188,90621.0
2024-09-09 10:00:00,762.08,762.75,755.66,755.66,61562.0,753.22,753.8822,746.8746,746.8746,61562.0
2024-09-09 10:30:00,755.69,755.89,740.91,741.04,147060.0,746.9043,747.102,732.2961,732.4246,147060.0
2024-09-09 11:00:00,740.81,747.07,738.15,746.1,169866.0,732.1973,738.3845,729.5682,737.4258,169866.0
2024-09-09 11:30:00,745.83,748.66,743.49,747.68,160782.0,737.1589,739.956,734.8461,738.9874,160782.0
2024-09-09 12:00:00,747.44,750.21,745.82,749.48,56906.0,738.7502,741.488,737.149,740.7665,56906.0
2024-09-09 12:30:00,749.78,750.8,748.32,750.8,83938.0,741.063,742.0711,739.62,742.0711,83938.0
2024-09-09 13:00:00,750.65,751.0,748.51,749.99,43637.0,741.9229,742.2688,739.8078,741.2706,43637.0
2024-09-09 13:30:00,749.99,749.99,745.61,745.61,62037.0,741.2706,741.2706,736.9415,736.9415,62037.0
2024-09-09 14:00:00,746.01,746.7,744.42,745.46,31876.0,737.3368,738.0188,735.7653,736.7932,31876.0
2024-09-09 14:30:00,745.22,745.7,743.04,744.65,54175.0,736.556,737.0304,734.4014,735.9926,54175.0
2024-09-09 15:00:00,744.17,747.24,742.54,746.48,52866.0,735.5182,738.5525,733.9072,737.8014,52866.0
2024-09-09 15:30:00,746.47,750.0,746.46,749.87,142406.0,737.7915,741.2804,737.7816,741.152,142406.0
2024-09-10 09:30:00,750.11,750.11,740.5,744.7,127264.0,741.3892,741.3892,731.8909,736.0421,127264.0
2024-09-10 10:00:00,745.08,747.76,739.77,745.5,61099.0,736.4176,739.0665,731.1694,736.8328,61099.0
2024-09-10 10:30:00,746.0,746.24,739.93,741.43,39039.0,737.3269,737.5642,731.3275,732.8101,39039.0
2024-09-10 11:00:00,741.28,743.15,740.02,742.66,33492.0,732.6618,734.5101,731.4165,734.0258,33492.0
2024-09-10 11:30:00,742.8,743.15,734.53,734.53,73274.0,734.1642,734.5101,725.9903,725.9903,73274.0
2024-09-10 12:00:00,734.91,739.09,734.25,737.76,25755.0,726.3659,730.4973,725.7136,729.1827,25755.0
2024-09-10 12:30:00,737.8,740.01,736.69,738.44,24722.0,729.2223,731.4066,728.1252,729.8548,24722.0
2024-09-10 13:00:00,738.47,742.74,738.4,741.69,19636.0,729.8845,734.1048,729.8153,733.0671,19636.0
2024-09-10 13:30:00,741.7,744.47,741.53,744.11,17573.0,733.0769,735.8147,732.9089,735.4589,17573.0
2024-09-10 14:00:00,744.35,748.27,744.35,747.76,47894.0,735.6961,739.5706,735.6961,739.0665,47894.0
2024-09-10 14:30:00,747.8,750.0,747.64,748.66,31491.0,739.106,741.2804,738.9479,739.956,31491.0
2024-09-10 15:00:00,748.36,750.28,748.18,750.11,52312.0,739.6595,741.5572,739.4816,741.3892,52312.0
2024-09-10 15:30:00,749.81,752.0,749.14,751.45,101396.0,741.0927,743.2572,740.4304,742.7136,101396.0
2024-09-11 09:30:00,770.03,772.76,764.7,766.74,119907.0,761.0776,763.7758,755.8095,757.8258,119907.0
2024-09-11 10:00:00,765.51,770.0,761.6,767.63,62848.0,756.6101,761.0479,752.7456,758.7055,62848.0
2024-09-11 10:30:00,766.95,766.95,758.73,764.21,59623.0,758.0334,758.0334,749.9089,755.3252,59623.0
2024-09-11 11:00:00,763.96,767.85,762.22,766.02,43108.0,755.0781,758.9229,753.3584,757.1142,43108.0
2024-09-11 11:30:00,766.09,776.46,766.09,774.14,68265.0,757.1834,767.4328,757.1834,765.1398,68265.0
2024-09-11 12:00:00,773.95,781.33,773.95,781.33,62827.0,764.952,772.2462,764.952,772.2462,62827.0
2024-09-11 12:30:00,781.71,782.22,776.93,780.23,27189.0,772.6218,773.1259,767.8974,771.159,27189.0
2024-09-11 13:00:00,779.73,783.92,778.9,783.23,38905.0,770.6648,774.8061,769.8444,774.1241,38905.0
2024-09-11 13:30:00,783.25,788.04,781.36,787.23,54244.0,774.1439,778.8782,772.2758,778.0776,54244.0
2024-09-11 14:00:00,787.36,795.1,786.2,794.46,56038.0,778.2061,785.8561,777.0596,785.2235,56038.0
2024-09-11 14:30:00,794.0,799.81,792.05,792.05,81910.0,784.7689,790.5113,782.8416,782.8416,81910.0
2024-09-11 15:00:00,792.56,794.89,790.74,794.12,80193.0,783.3456,785.6485,781.5468,784.8875,80193.0
2024-09-11 15:30:00,794.21,801.6,793.5,800.56,206524.0,784.9765,792.2805,784.2747,791.2526,206524.0
2024-09-12 09:30:00,801.39,802.74,793.71,798.16,156126.0,792.073,793.4073,784.4823,788.8805,156126.0
2024-09-12 10:00:00,798.49,801.13,794.59,800.0,47023.0,789.2067,791.816,785.352,790.6991,47023.0
2024-09-12 10:30:00,800.17,801.74,795.89,795.96,48069.0,790.8672,792.4189,786.6369,786.7061,48069.0
2024-09-12 11:00:00,796.07,799.59,794.43,796.14,40571.0,786.8148,790.2939,785.1939,786.884,40571.0
2024-09-12 11:30:00,796.46,798.68,794.32,797.69,44672.0,787.2003,789.3945,785.0852,788.416,44672.0
2024-09-12 12:00:00,797.56,804.2,797.55,802.4,21726.0,788.2875,794.8503,788.2776,793.0712,21726.0
2024-09-12 12:30:00,802.69,804.31,798.53,803.54,21333.0,793.3579,794.959,789.2462,794.198,21333.0
2024-09-12 13:00:00,804.47,805.67,803.61,805.67,14108.0,795.1172,796.3032,794.2672,796.3032,14108.0
2024-09-12 13:30:00,804.62,808.14,803.72,807.96,16588.0,795.2654,798.7445,794.3759,798.5666,16588.0
2024-09-12 14:00:00,807.34,808.69,805.71,807.65,18464.0,797.9538,799.2881,796.3428,798.2602,18464.0
2024-09-12 14:30:00,808.33,808.33,798.89,803.22,12800.0,798.9323,798.9323,789.602,793.8817,12800.0
2024-09-12 15:00:00,804.19,804.19,800.26,801.25,23125.0,794.8404,794.8404,790.9561,791.9346,23125.0
2024-09-12 15:30:00,801.23,801.6,798.13,800.39,53058.0,791.9148,792.2805,788.8509,791.0846,53058.0
2024-09-13 09:30:00,803.88,811.11,803.87,810.12,66476.0,794.534,801.68,794.5241,800.7015,66476.0
2024-09-13 10:00:00,810.2,813.36,807.9,810.0,53611.0,800.7806,803.9038,798.5073,800.5829,53611.0
2024-09-13 10:30:00,810.41,815.18,808.11,814.19,31605.0,800.9881,805.7027,798.7149,804.7242,31605.0
2024-09-13 11:00:00,814.16,815.33,812.24,812.25,21662.0,804.6945,805.8509,802.7968,802.8067,21662.0
2024-09-13 11:30:00,812.4,813.69,811.33,813.02,21452.0,802.955,804.23,801.8974,803.5678,21452.0
2024-09-13 12:00:00,813.48,814.13,809.71,809.87,12856.0,804.0224,804.6649,800.2963,800.4544,12856.0
2024-09-13 12:30:00,810.25,813.0,808.88,812.72,7556.0,800.83,803.548,799.4759,803.2713,7556.0
2024-09-13 13:00:00,812.7,814.56,812.47,814.47,16098.0,803.2515,805.0899,803.0242,805.0009,16098.0
2024-09-13 13:30:00,814.16,816.16,813.48,815.3,10791.0,804.6945,806.6713,804.0224,805.8213,10791.0
2024-09-13 14:00:00,815.49,816.62,813.0,814.31,18639.0,806.0091,807.1259,803.548,804.8428,18639.0
2024-09-13 14:30:00,814.33,815.16,812.81,813.83,10052.0,804.8625,805.6829,803.3602,804.3684,10052.0
2024-09-13 15:00:00,813.64,816.44,812.09,815.34,12504.0,804.1806,806.948,802.6486,805.8608,12504.0
2024-09-13 15:30:00,815.36,818.62,814.97,816.28,49976.0,805.8806,809.1027,805.4951,806.7899,49976.0
2024-09-16 09:30:00,809.38,809.38,798.79,806.21,66199.0,799.9701,799.9701,789.5032,796.8369,66199.0
2024-09-16 10:00:00,806.33,807.9,800.57,801.86,30981.0,796.9555,798.5073,791.2625,792.5375,30981.0
2024-09-16 10:30:00,801.18,801.18,794.96,796.94,43039.0,791.8654,791.8654,785.7177,787.6747,43039.0
2024-09-16 11:00:00,795.5,800.0,794.82,798.68,28087.0,786.2515,790.6991,785.5794,789.3945,28087.0
2024-09-16 11:30:00,799.19,800.57,795.98,797.26,46972.0,789.8986,791.2625,786.7259,787.991,46972.0
2024-09-16 12:00:00,797.37,797.73,792.14,794.82,68172.0,788.0997,788.4555,782.9305,785.5794,68172.0
2024-09-16 12:30:00,795.15,797.37,793.45,797.03,18832.0,785.9055,788.0997,784.2253,787.7637,18832.0
2024-09-16 13:00:00,797.65,797.97,796.05,796.67,22726.0,788.3765,788.6927,786.7951,787.4079,22726.0
2024-09-16 13:30:00,796.83,800.14,796.01,799.49,29717.0,787.566,790.8375,786.7555,790.1951,29717.0
2024-09-16 14:00:00,799.85,801.62,797.95,801.34,28387.0,790.5509,792.3003,788.673,792.0236,28387.0
2024-09-16 14:30:00,801.14,802.1,798.52,802.1,24530.0,791.8259,792.7747,789.2363,792.7747,24530.0
2024-09-16 15:00:00,801.76,802.21,799.06,799.53,19394.0,792.4387,792.8834,789.7701,790.2346,19394.0
2024-09-16 15:30:00,799.37,803.29,798.84,803.0,72562.0,790.0765,793.9509,789.5526,793.6643,72562.0
2024-09-17 09:30:00,808.7,810.42,802.45,804.42,39816.0,799.298,800.998,793.1207,795.0678,39816.0
2024-09-17 10:00:00,804.8,809.8,804.25,808.93,27572.0,795.4433,800.3852,794.8997,799.5253,27572.0
2024-09-17 10:30:00,809.15,811.77,807.06,808.08,23880.0,799.7428,802.3323,797.6771,798.6852,23880.0
2024-09-17 11:00:00,807.69,809.48,806.0,806.89,34580.0,798.2997,800.0689,796.6294,797.509,34580.0
2024-09-17 11:30:00,806.44,809.56,805.29,809.21,48583.0,797.0643,800.148,795.9276,799.8021,48583.0
2024-09-17 12:00:00,809.78,810.0,801.88,804.39,13877.0,800.3654,800.5829,792.5573,795.0381,13877.0
2024-09-17 12:30:00,804.06,804.61,796.9,798.36,19796.0,794.7119,795.2555,787.6352,789.0782,19796.0
2024-09-17 13:00:00,798.72,803.7,797.44,803.16,13501.0,789.434,794.3561,788.1689,793.8224,13501.0
2024-09-17 13:30:00,803.47,803.47,796.54,801.47,11602.0,794.1288,794.1288,787.2794,792.152,11602.0
2024-09-17 14:00:00,801.61,802.67,800.3,801.86,7511.0,792.2904,793.3381,790.9957,792.5375,7511.0
2024-09-17 14:30:00,801.86,803.61,800.27,801.89,7572.0,792.5375,794.2672,790.966,792.5672,7572.0
2024-09-17 15:00:00,802.25,804.64,801.32,803.13,7215.0,792.923,795.2852,792.0038,793.7928,7215.0
2024-09-17 15:30:00,802.74,806.41,802.38,805.97,30094.0,793.4073,797.0346,793.0515,796.5997,30094.0
2024-09-18 09:30:00,800.0,801.18,794.02,795.42,98815.0,790.6991,791.8654,784.7887,786.1724,98815.0
2024-09-18 10:00:00,795.71,795.71,789.0,793.78,52083.0,786.459,786.459,779.827,784.5515,52083.0
2024-09-18 10:30:00,794.16,797.27,792.8,795.18,21960.0,784.927,788.0009,783.5828,785.9352,21960.0
2024-09-18 11:00:00,795.5,796.63,794.27,796.44,17254.0,786.2515,787.3683,785.0358,787.1805,17254.0
2024-09-18 11:30:00,796.69,796.84,792.82,793.32,67030.0,787.4276,787.5759,783.6026,784.0968,67030.0
2024-09-18 12:00:00,793.33,797.88,792.48,796.8,21250.0,784.1067,788.6038,783.2666,787.5363,21250.0
2024-09-18 12:30:00,796.77,797.89,795.93,797.74,7652.0,787.5067,788.6137,786.6765,788.4654,7652.0
2024-09-18 13:00:00,797.55,798.01,796.0,797.48,8585.0,788.2776,788.7323,786.7456,788.2084,8585.0
2024-09-18 13:30:00,797.62,799.99,796.81,798.65,20263.0,788.3468,790.6893,787.5462,789.3648,20263.0
2024-09-18 14:00:00,797.61,810.92,796.95,807.21,50106.0,788.3369,801.4922,787.6846,797.8253,50106.0
2024-09-18 14:30:00,806.57,810.76,801.5,802.7,32348.0,797.1928,801.334,792.1817,793.3677,32348.0
2024-09-18 15:00:00,801.22,801.22,791.48,796.41,44027.0,791.905,791.905,782.2782,787.1509,44027.0
2024-09-18 15:30:00,797.07,799.07,786.37,787.24,105116.0,787.8032,789.78,777.2276,778.0875,105116.0
2024-09-19 09:30:00,832.67,834.0,822.22,827.54,153107.0,822.9893,824.3039,812.6608,817.919,153107.0
2024-09-19 10:00:00,827.56,830.94,825.87,830.0,41698.0,817.9387,821.2794,816.2684,820.3504,41698.0
2024-09-19 10:30:00,830.41,832.06,826.6,827.32,49980.0,820.7556,822.3864,816.9899,817.7015,49980.0
2024-09-19 11:00:00,827.36,832.28,826.67,831.95,44394.0,817.7411,822.6039,817.0591,822.2777,44394.0
2024-09-19 11:30:00,832.19,835.49,829.12,830.5,50851.0,822.5149,825.7765,819.4806,820.8445,50851.0
2024-09-19 12:00:00,830.5,835.35,830.49,835.0,15996.0,820.8445,825.6382,820.8347,825.2922,15996.0
2024-09-19 12:30:00,835.0,836.8,833.64,834.01,24687.0,825.2922,827.0713,823.948,824.3137,24687.0
2024-09-19 13:00:00,834.14,834.33,831.52,834.06,19848.0,824.4422,824.63,821.8527,824.3632,19848.0
2024-09-19 13:30:00,834.33,838.52,833.67,838.42,20660.0,824.63,828.7713,823.9777,828.6725,20660.0
2024-09-19 14:00:00,838.51,839.65,832.8,835.29,28045.0,828.7614,829.8882,823.1178,825.5789,28045.0
2024-09-19 14:30:00,835.28,835.28,831.27,833.88,17661.0,825.569,825.569,821.6056,824.1852,17661.0
2024-09-19 15:00:00,834.08,834.3,827.35,830.44,22850.0,824.3829,824.6004,817.7312,820.7852,22850.0
2024-09-19 15:30:00,829.95,834.02,826.38,828.56,109989.0,820.3009,824.3236,816.7724,818.9271,109989.0
2024-09-20 09:30:00,809.57,810.19,797.18,797.37,231093.0,800.1579,800.7707,787.9119,788.0997,231093.0
2024-09-20 10:00:00,797.27,800.53,794.61,797.01,98135.0,788.0009,791.223,785.3718,787.7439,98135.0
2024-09-20 10:30:00,797.0,800.22,794.8,797.31,52479.0,787.734,790.9166,785.5596,788.0404,52479.0
2024-09-20 11:00:00,797.19,797.4,789.65,793.33,64369.0,787.9218,788.1294,780.4695,784.1067,64369.0
2024-09-20 11:30:00,793.46,800.64,793.31,799.13,81307.0,784.2352,791.3317,784.0869,789.8393,81307.0
2024-09-20 12:00:00,799.17,801.19,798.51,800.26,22484.0,789.8788,791.8753,789.2265,790.9561,22484.0
2024-09-20 12:30:00,800.51,804.91,799.6,803.88,48893.0,791.2032,795.5521,790.3038,794.534,48893.0
2024-09-20 13:00:00,803.57,804.0,801.25,801.25,27205.0,794.2276,794.6526,791.9346,791.9346,27205.0
2024-09-20 13:30:00,801.33,801.34,797.28,798.05,23216.0,792.0137,792.0236,788.0108,788.7718,23216.0
2024-09-20 14:00:00,797.8,798.46,794.53,797.37,29677.0,788.5247,789.177,785.2927,788.0997,29677.0
2024-09-20 14:30:00,796.82,797.93,795.1,796.88,26135.0,787.5561,788.6532,785.8561,787.6154,26135.0
2024-09-20 15:00:00,796.35,799.37,795.97,799.02,60961.0,787.0916,790.0765,786.716,789.7305,60961.0
2024-09-20 15:30:00,798.98,802.0,794.44,795.28,218654.0,789.691,792.6759,785.2038,786.034,218654.0
2024-09-23 09:30:00,807.61,807.61,799.43,802.11,127835.0,798.2207,798.2207,790.1358,792.7846,127835.0
2024-09-23 10:00:00,801.86,803.23,798.45,802.39,27466.0,792.5375,793.8916,789.1672,793.0614,27466.0
2024-09-23 10:30:00,802.56,803.01,799.72,801.47,29489.0,793.2294,793.6741,790.4224,792.152,29489.0
2024-09-23 11:00:00,801.24,801.24,798.0,799.84,19899.0,791.9247,791.9247,788.7224,790.541,19899.0
2024-09-23 11:30:00,800.12,801.66,799.66,800.69,32723.0,790.8177,792.3398,790.3631,791.3811,32723.0
2024-09-23 12:00:00,800.55,801.62,798.34,800.82,17049.0,791.2427,792.3003,789.0584,791.5096,17049.0
2024-09-23 12:30:00,801.0,802.2,799.63,801.89,17634.0,791.6875,792.8736,790.3334,792.5672,17634.0
2024-09-23 13:00:00,801.29,801.86,800.46,801.07,7551.0,791.9741,792.5375,791.1538,791.7567,7551.0
2024-09-23 13:30:00,801.85,803.0,800.65,802.59,9363.0,792.5276,793.6643,791.3416,793.259,9363.0
2024-09-23 14:00:00,802.26,802.85,801.09,801.33,8731.0,792.9329,793.516,791.7765,792.0137,8731.0
2024-09-23 14:30:00,801.31,801.5,800.02,800.9,9592.0,791.9939,792.1817,790.7189,791.5887,9592.0
2024-09-23 15:00:00,801.13,801.6,799.83,801.11,12141.0,791.816,792.2805,790.5311,791.7962,12141.0
2024-09-23 15:30:00,800.61,804.49,800.36,803.52,52477.0,791.302,795.1369,791.055,794.1782,52477.0
2024-09-24 09:30:00,809.56,813.47,809.55,812.1,44529.0,800.148,804.0125,800.1381,802.6585,44529.0
2024-09-24 10:00:00,811.01,811.02,802.88,805.43,34783.0,801.5811,801.591,793.5457,796.066,34783.0
2024-09-24 10:30:00,805.55,808.05,801.0,808.02,23432.0,796.1846,798.6555,791.6875,798.6259,23432.0
2024-09-24 11:00:00,808.34,810.38,807.36,809.8,13690.0,798.9422,800.9585,797.9736,800.3852,13690.0
2024-09-24 11:30:00,809.8,815.53,809.19,814.31,54561.0,800.3852,806.0486,799.7823,804.8428,54561.0
2024-09-24 12:00:00,814.0,816.2,813.09,814.24,11280.0,804.5364,806.7108,803.637,804.7736,11280.0
2024-09-24 12:30:00,814.53,816.0,813.87,813.94,14948.0,805.0602,806.5131,804.4079,804.4771,14948.0
2024-09-24 13:00:00,813.65,816.14,813.06,814.68,10042.0,804.1904,806.6515,803.6073,805.2085,10042.0
2024-09-24 13:30:00,814.75,816.0,813.87,814.22,10719.0,805.2777,806.5131,804.4079,804.7538,10719.0
2024-09-24 14:00:00,813.99,815.0,810.9,811.03,14675.0,804.5265,805.5247,801.4724,801.6009,14675.0
2024-09-24 14:30:00,810.63,813.54,810.05,812.21,10136.0,801.2056,804.0817,800.6323,802.7672,10136.0
2024-09-24 15:00:00,812.32,813.87,811.87,813.5,10214.0,802.8759,804.4079,802.4311,804.0422,10214.0
2024-09-24 15:30:00,813.54,816.5,813.11,813.99,40997.0,804.0817,807.0073,803.6567,804.5265,40997.0
2024-09-25 09:30:00,816.35,820.0,814.0,820.0,34977.0,806.8591,810.4666,804.5364,810.4666,34977.0
2024-09-25 10:00:00,820.57,827.21,819.91,821.83,27367.0,811.03,817.5928,810.3777,812.2753,27367.0
2024-09-25 10:30:00,820.96,826.5,820.71,823.96,18105.0,811.4155,816.891,811.1684,814.3806,18105.0
2024-09-25 11:00:00,823.68,824.12,820.26,820.75,14658.0,814.1038,814.5387,810.7236,811.2079,14658.0
2024-09-25 11:30:00,821.02,821.89,817.79,819.21,41799.0,811.4748,812.3346,808.2823,809.6858,41799.0
2024-09-25 12:00:00,820.06,820.34,817.98,819.75,15151.0,810.5259,810.8027,808.4701,810.2195,15151.0
2024-09-25 12:30:00,819.8,820.0,817.0,817.24,5694.0,810.2689,810.4666,807.5015,807.7387,5694.0
2024-09-25 13:00:00,816.87,817.98,815.6,817.7,12591.0,807.373,808.4701,806.1178,808.1934,12591.0
2024-09-25 13:30:00,817.7,818.29,814.86,817.98,53092.0,808.1934,808.7765,805.3864,808.4701,53092.0
2024-09-25 14:00:00,818.29,818.58,815.52,818.17,10958.0,808.7765,809.0631,806.0387,808.6579,10958.0
2024-09-25 14:30:00,818.13,818.16,815.77,816.1,9457.0,808.6184,808.648,806.2858,806.612,9457.0
2024-09-25 15:00:00,816.3,816.94,815.0,816.57,10923.0,806.8096,807.4422,805.5247,807.0765,10923.0
2024-09-25 15:30:00,816.2,818.92,815.8,818.74,50275.0,806.7108,809.3992,806.3154,809.2213,50275.0
2024-09-26 09:30:00,860.33,862.0,851.78,855.05,161196.0,850.3277,851.9783,841.8771,845.1091,161196.0
2024-09-26 10:00:00,855.28,858.29,852.62,853.18,57562.0,845.3365,848.3115,842.7074,843.2609,57562.0
2024-09-26 10:30:00,853.7,856.0,841.81,842.32,58665.0,843.7748,846.0481,832.0231,832.5271,58665.0
2024-09-26 11:00:00,841.0,850.01,839.7,848.6,58680.0,831.2225,840.1277,829.9376,838.7341,58680.0
2024-09-26 11:30:00,848.42,855.05,847.82,854.38,42030.0,838.5562,845.1091,837.9632,844.4469,42030.0
2024-09-26 12:00:00,853.86,853.86,849.2,850.27,17440.0,843.933,843.933,839.3271,840.3847,17440.0
2024-09-26 12:30:00,848.68,849.24,846.63,847.58,16238.0,838.8132,839.3667,836.787,837.726,16238.0
2024-09-26 13:00:00,847.24,848.92,844.73,847.61,19678.0,837.3899,839.0504,834.9091,837.7556,19678.0
2024-09-26 13:30:00,847.8,850.96,847.8,849.89,9496.0,837.9434,841.0667,837.9434,840.0091,9496.0
2024-09-26 14:00:00,850.15,854.52,849.95,854.52,21892.0,840.2661,844.5853,840.0684,844.5853,21892.0
2024-09-26 14:30:00,854.5,855.4,853.28,854.65,20605.0,844.5655,845.4551,843.3597,844.7138,20605.0
2024-09-26 15:00:00,854.33,857.64,853.69,855.39,31021.0,844.3975,847.669,843.7649,845.4452,31021.0
2024-09-26 15:30:00,855.45,855.99,851.39,852.72,77771.0,845.5045,846.0382,841.4917,842.8062,77771.0
2024-09-27 09:30:00,852.45,854.15,849.73,852.0,55330.0,842.5394,844.2196,839.851,842.0946,55330.0
2024-09-27 10:00:00,852.0,853.25,844.85,845.81,32406.0,842.0946,843.3301,835.0277,835.9765,32406.0
2024-09-27 10:30:00,845.82,846.2,842.38,844.31,42951.0,835.9864,836.362,832.5864,834.494,42951.0
2024-09-27 11:00:00,843.84,844.51,840.48,842.45,29029.0,834.0295,834.6917,830.7085,832.6556,29029.0
2024-09-27 11:30:00,841.48,847.14,841.43,841.87,85507.0,831.6969,837.2911,831.6475,832.0824,85507.0
2024-09-27 12:00:00,841.16,842.82,839.36,842.44,30189.0,831.3806,833.0213,829.6015,832.6457,30189.0
2024-09-27 12:30:00,842.97,845.06,841.3,843.5,17017.0,833.1696,835.2353,831.519,833.6934,17017.0
2024-09-27 13:00:00,843.28,845.68,842.27,842.47,6539.0,833.476,835.8481,832.4777,832.6754,6539.0
2024-09-27 13:30:00,842.82,845.12,841.81,845.12,10752.0,833.0213,835.2946,832.0231,835.2946,10752.0
2024-09-27 14:00:00,845.59,846.03,839.63,839.74,11686.0,835.7591,836.194,829.8684,829.9771,11686.0
2024-09-27 14:30:00,839.24,843.88,838.2,843.35,28755.0,829.4829,834.069,828.455,833.5451,28755.0
2024-09-27 15:00:00,842.78,843.23,841.22,842.38,13423.0,832.9818,833.4265,831.4399,832.5864,13423.0
2024-09-27 15:30:00,842.51,844.68,840.03,841.44,63961.0,832.7149,834.8597,830.2637,831.6574,63961.0
2024-09-30 09:30:00,836.55,842.16,835.05,835.99,43769.0,826.8242,832.369,825.3416,826.2707,43769.0
2024-09-30 10:00:00,835.0,836.63,832.4,835.14,22997.0,825.2922,826.9033,822.7225,825.4306,22997.0
2024-09-30 10:30:00,835.14,836.34,833.01,833.05,29370.0,825.4306,826.6166,823.3254,823.3649,29370.0
2024-09-30 11:00:00,832.23,834.53,831.5,832.76,31226.0,822.5544,824.8277,821.8329,823.0783,31226.0
2024-09-30 11:30:00,832.74,832.96,829.32,830.5,27895.0,823.0585,823.2759,819.6783,820.8445,27895.0
2024-09-30 12:00:00,830.95,833.22,830.95,831.73,13637.0,821.2893,823.5329,821.2893,822.0602,13637.0
2024-09-30 12:30:00,831.16,832.0,830.26,830.59,18504.0,821.4969,822.3271,820.6073,820.9335,18504.0
2024-09-30 13:00:00,830.17,830.5,827.23,829.2,16654.0,820.5184,820.8445,817.6126,819.5597,16654.0
2024-09-30 13:30:00,827.72,828.55,826.45,828.18,22086.0,818.0969,818.9172,816.8416,818.5515,22086.0
2024-09-30 14:00:00,827.76,828.41,819.7,822.0,20756.0,818.1364,818.7788,810.1701,812.4434,20756.0
2024-09-30 14:30:00,822.0,827.57,821.07,826.04,17926.0,812.4434,817.9486,811.5242,816.4364,17926.0
2024-09-30 15:00:00,825.6,826.5,823.67,824.81,25479.0,816.0015,816.891,814.094,815.2207,25479.0
2024-09-30 15:30:00,824.41,833.61,824.41,832.9,80624.0,814.8253,823.9184,814.8253,823.2166,80624.0
2024-10-01 09:30:00,839.68,841.27,819.6,822.03,53447.0,829.9178,831.4893,810.0713,812.473,53447.0
2024-10-01 10:00:00,821.22,824.74,812.56,814.44,30434.0,811.6724,815.1515,803.1131,804.9713,30434.0
2024-10-01 10:30:00,814.0,819.0,811.89,818.06,29007.0,804.5364,809.4782,802.4509,808.5492,29007.0
2024-10-01 11:00:00,818.29,821.64,813.84,821.31,30928.0,808.7765,812.0876,804.3782,811.7614,30928.0
2024-10-01 11:30:00,821.52,822.12,818.0,818.09,38426.0,811.9689,812.562,808.4899,808.5788,38426.0
2024-10-01 12:00:00,817.8,822.35,817.8,820.45,12487.0,808.2922,812.7893,808.2922,810.9114,12487.0
2024-10-01 12:30:00,820.6,820.82,814.33,818.97,25590.0,811.0596,811.2771,804.8625,809.4486,25590.0
2024-10-01 13:00:00,818.45,818.54,813.91,815.5,18014.0,808.9346,809.0236,804.4474,806.0189,18014.0
2024-10-01 13:30:00,815.72,823.92,815.72,823.21,15551.0,806.2364,814.341,806.2364,813.6393,15551.0
2024-10-01 14:00:00,824.38,827.97,823.56,827.86,16548.0,814.7957,818.344,813.9852,818.2352,16548.0
2024-10-01 14:30:00,828.88,829.96,826.24,827.8,17416.0,819.2434,820.3108,816.6341,818.1759,17416.0
2024-10-01 15:00:00,827.54,828.81,826.16,827.24,16506.0,817.919,819.1742,816.555,817.6224,16506.0
2024-10-01 15:30:00,827.25,827.26,820.02,822.02,98455.0,817.6323,817.6422,810.4864,812.4631,98455.0
2024-10-02 09:30:00,820.8,824.31,816.5,822.58,44729.0,811.2573,814.7265,807.0073,813.0166,44729.0
2024-10-02 10:00:00,823.02,834.48,822.79,833.07,41273.0,813.4515,824.7783,813.2242,823.3847,41273.0
2024-10-02 10:30:00,833.0,834.73,831.59,832.41,25224.0,823.3155,825.0254,821.9219,822.7323,25224.0
2024-10-02 11:00:00,831.98,836.67,831.98,836.15,25707.0,822.3073,826.9428,822.3073,826.4289,25707.0
2024-10-02 11:30:00,836.44,837.24,833.68,834.89,33408.0,826.7155,827.5062,823.9876,825.1835,33408.0
2024-10-02 12:00:00,835.0,839.0,834.99,838.49,23388.0,825.2922,829.2457,825.2823,828.7417,23388.0
2024-10-02 12:30:00,838.66,838.66,834.48,834.81,18777.0,828.9097,828.9097,824.7783,825.1044,18777.0
2024-10-02 13:00:00,834.04,837.63,833.1,837.17,11658.0,824.3434,827.8917,823.4143,827.437,11658.0
2024-10-02 13:30:00,837.17,838.5,834.26,838.5,10507.0,827.437,828.7515,824.5608,828.7515,10507.0
2024-10-02 14:00:00,839.0,839.27,833.33,835.05,14673.0,829.2457,829.5126,823.6416,825.3416,14673.0
2024-10-02 14:30:00,834.41,835.81,833.89,834.13,5981.0,824.7091,826.0928,824.1951,824.4323,5981.0
2024-10-02 15:00:00,833.5,835.65,833.24,835.18,6806.0,823.8097,825.9347,823.5527,825.4701,6806.0
2024-10-02 15:30:00,834.76,838.03,831.66,832.3,62674.0,825.055,828.287,821.9911,822.6236,62674.0
2024-10-03 09:30:00,825.3,834.37,823.79,832.9,35544.0,815.705,824.6696,814.2126,823.2166,35544.0
2024-10-03 10:00:00,833.55,837.51,827.04,827.99,35694.0,823.8591,827.773,817.4248,818.3637,35694.0
2024-10-03 10:30:00,827.75,831.7,825.21,828.28,16359.0,818.1265,822.0306,815.616,818.6504,16359.0
2024-10-03 11:00:00,829.09,831.52,828.07,829.08,19007.0,819.4509,821.8527,818.4428,819.4411,19007.0
2024-10-03 11:30:00,829.19,835.28,829.19,834.58,30079.0,819.5498,825.569,819.5498,824.8771,30079.0
2024-10-03 12:00:00,833.36,835.5,833.35,834.99,6087.0,823.6713,825.7864,823.6614,825.2823,6087.0
2024-10-03 12:30:00,834.29,834.29,828.0,830.83,8258.0,824.5905,824.5905,818.3736,821.1707,8258.0
2024-10-03 13:00:00,828.8,831.74,827.04,830.8,6498.0,819.1643,822.0701,817.4248,821.1411,6498.0
2024-10-03 13:30:00,831.02,832.57,830.09,831.69,2221.0,821.3585,822.8905,820.4393,822.0207,2221.0
2024-10-03 14:00:00,832.42,833.33,830.97,831.85,6634.0,822.7422,823.6416,821.3091,822.1788,6634.0
2024-10-03 14:30:00,830.26,832.16,830.08,830.3,7887.0,820.6073,822.4852,820.4294,820.6469,7887.0
2024-10-03 15:00:00,830.3,831.13,828.0,828.34,6558.0,820.6469,821.4672,818.3736,818.7097,6558.0
2024-10-03 15:30:00,828.27,834.13,828.0,832.41,40167.0,818.6405,824.4323,818.3736,822.7323,40167.0
2024-10-04 09:30:00,836.05,839.34,828.37,828.76,59658.0,826.33,829.5818,818.7393,819.1248,59658.0
2024-10-04 10:00:00,828.92,834.0,825.96,830.43,40329.0,819.2829,824.3039,816.3573,820.7754,40329.0
2024-10-04 10:30:00,830.55,835.89,829.79,835.2,22120.0,820.894,826.1719,820.1428,825.4899,22120.0
2024-10-04 11:00:00,835.46,836.58,831.11,831.97,22794.0,825.7469,826.8539,821.4475,822.2975,22794.0
2024-10-04 11:30:00,831.91,835.0,829.11,835.0,42083.0,822.2382,825.2922,819.4707,825.2922,42083.0
2024-10-04 12:00:00,836.12,836.65,832.0,832.2,8376.0,826.3992,826.923,822.3271,822.5248,8376.0
2024-10-04 12:30:00,833.39,837.18,833.19,834.5,6880.0,823.7009,827.4469,823.5033,824.798,6880.0
2024-10-04 13:00:00,834.75,835.24,833.3,833.3,11566.0,825.0451,825.5294,823.612,823.612,11566.0
2024-10-04 13:30:00,833.0,834.09,830.34,830.62,7641.0,823.3155,824.3928,820.6864,820.9631,7641.0
2024-10-04 14:00:00,830.34,832.03,829.31,831.15,9133.0,820.6864,822.3568,819.6684,821.487,9133.0
2024-10-04 14:30:00,831.15,831.64,828.76,831.44,10145.0,821.487,821.9713,819.1248,821.7736,10145.0
2024-10-04 15:00:00,830.94,832.68,829.57,831.88,14807.0,821.2794,822.9992,819.9254,822.2085,14807.0
2024-10-04 15:30:00,832.23,833.89,830.64,833.0,70499.0,822.5544,824.1951,820.9829,823.3155,70499.0
2024-10-07 09:30:00,811.97,823.0,811.01,817.96,77502.0,802.53,813.4317,801.5811,808.4503,77502.0
2024-10-07 10:00:00,817.94,821.86,816.61,821.16,25687.0,808.4306,812.305,807.116,811.6131,25687.0
2024-10-07 10:30:00,821.08,821.92,818.66,820.85,17401.0,811.5341,812.3643,809.1422,811.3067,17401.0
2024-10-07 11:00:00,820.44,821.02,818.85,819.71,13086.0,810.9015,811.4748,809.33,810.18,13086.0
2024-10-07 11:30:00,819.7,820.59,818.19,819.68,25166.0,810.1701,811.0498,808.6777,810.1503,25166.0
2024-10-07 12:00:00,818.59,820.69,817.09,820.47,10776.0,809.073,811.1486,807.5905,810.9312,10776.0
2024-10-07 12:30:00,820.43,820.59,818.62,819.63,7997.0,810.8916,811.0498,809.1027,810.1009,7997.0
2024-10-07 13:00:00,820.0,822.28,819.98,820.11,16791.0,810.4666,812.7201,810.4469,810.5753,16791.0
2024-10-07 13:30:00,820.09,822.71,819.57,822.16,9498.0,810.5556,813.1451,810.0416,812.6015,9498.0
2024-10-07 14:00:00,822.55,822.55,818.79,820.91,7876.0,812.987,812.987,809.2707,811.366,7876.0
2024-10-07 14:30:00,820.17,820.57,812.59,812.61,19893.0,810.6346,811.03,803.1428,803.1625,19893.0
2024-10-07 15:00:00,812.8,815.06,812.32,813.0,12317.0,803.3503,805.5841,802.8759,803.548,12317.0
2024-10-07 15:30:00,813.12,817.45,811.5,817.24,69228.0,803.6666,807.9463,802.0654,807.7387,69228.0
2024-10-08 09:30:00,822.5,828.23,820.21,828.23,56173.0,812.9376,818.6009,810.6742,818.6009,56173.0
2024-10-08 10:00:00,828.9,830.83,823.34,825.94,21646.0,819.2631,821.1707,813.7678,816.3376,21646.0
2024-10-08 10:30:00,825.61,828.5,824.0,827.92,19368.0,816.0114,818.8678,814.4201,818.2945,19368.0
2024-10-08 11:00:00,829.0,829.07,824.06,824.36,14564.0,819.362,819.4312,814.4794,814.7759,14564.0
2024-10-08 11:30:00,824.85,828.01,823.53,826.17,33064.0,815.2602,818.3835,813.9556,816.5649,33064.0
2024-10-08 12:00:00,826.34,826.81,823.92,825.39,27649.0,816.7329,817.1974,814.341,815.794,27649.0
2024-10-08 12:30:00,825.22,826.06,823.55,825.07,17996.0,815.6259,816.4562,813.9753,815.4777,17996.0
2024-10-08 13:00:00,824.93,825.07,820.07,820.87,28864.0,815.3393,815.4777,810.5358,811.3265,28864.0
2024-10-08 13:30:00,820.6,824.06,820.4,824.06,14469.0,811.0596,814.4794,810.862,814.4794,14469.0
2024-10-08 14:00:00,824.53,824.96,823.01,823.67,7327.0,814.944,815.369,813.4416,814.094,7327.0
2024-10-08 14:30:00,823.39,824.76,822.85,823.96,20424.0,813.8172,815.1713,813.2835,814.3806,20424.0
2024-10-08 15:00:00,823.96,823.96,822.62,822.89,18827.0,814.3806,814.3806,813.0562,813.323,18827.0
2024-10-08 15:30:00,822.46,828.01,822.45,824.3,158920.0,812.898,818.3835,812.8881,814.7166,158920.0
2024-10-09 09:30:00,829.83,831.4,826.37,828.77,58617.0,820.1823,821.7341,816.7626,819.1347,58617.0
2024-10-09 10:00:00,829.51,837.83,829.1,837.16,28670.0,819.8661,828.0893,819.4608,827.4271,28670.0
2024-10-09 10:30:00,835.98,837.96,835.26,837.65,15523.0,826.2608,828.2178,825.5492,827.9114,15523.0
2024-10-09 11:00:00,838.0,840.85,836.35,840.6,28000.0,828.2573,831.0742,826.6265,830.8271,28000.0
2024-10-09 11:30:00,840.43,843.61,840.22,843.24,50037.0,830.6591,833.8021,830.4515,833.4364,50037.0
2024-10-09 12:00:00,842.37,843.42,839.5,843.0,29208.0,832.5765,833.6143,829.7399,833.1992,29208.0
2024-10-09 12:30:00,843.08,844.09,841.31,842.23,12426.0,833.2783,834.2765,831.5289,832.4382,12426.0
2024-10-09 13:00:00,842.34,842.93,840.68,841.27,9065.0,832.5469,833.13,830.9062,831.4893,9065.0
2024-10-09 13:30:00,840.9,842.17,837.59,840.35,27028.0,831.1236,832.3789,827.8521,830.58,27028.0
2024-10-09 14:00:00,840.01,843.0,839.36,843.0,14525.0,830.244,833.1992,829.6015,833.1992,14525.0
2024-10-09 14:30:00,842.98,844.47,841.21,844.1,26120.0,833.1795,834.6521,831.43,834.2864,26120.0
2024-10-09 15:00:00,843.74,845.06,842.13,844.0,22758.0,833.9306,835.2353,832.3393,834.1876,22758.0
2024-10-09 15:30:00,844.0,846.12,843.22,845.97,63872.0,834.1876,836.2829,833.4167,836.1347,63872.0
2024-10-10 09:30:00,825.0,829.36,821.5,825.0,77320.0,815.4085,819.7178,811.9492,815.4085,77320.0
2024-10-10 10:00:00,824.43,832.18,824.43,831.05,30138.0,814.8451,822.505,814.8451,821.3882,30138.0
2024-10-10 10:30:00,831.21,832.33,827.8,830.73,16637.0,821.5463,822.6533,818.1759,821.0719,16637.0
2024-10-10 11:00:00,830.72,834.0,829.98,831.68,14200.0,821.062,824.3039,820.3306,822.0108,14200.0
2024-10-10 11:30:00,831.8,835.01,831.8,835.0,17323.0,822.1294,825.3021,822.1294,825.2922,17323.0
2024-10-10 12:00:00,834.88,835.63,831.79,832.35,24297.0,825.1736,825.9149,822.1195,822.673,24297.0
2024-10-10 12:30:00,832.42,834.28,831.33,833.42,24450.0,822.7422,824.5806,821.6649,823.7306,24450.0
2024-10-10 13:00:00,833.3,834.92,831.17,833.37,16848.0,823.612,825.2132,821.5068,823.6812,16848.0
2024-10-10 13:30:00,833.13,833.55,828.07,832.2,16681.0,823.444,823.8591,818.4428,822.5248,16681.0
2024-10-10 14:00:00,831.28,831.56,830.1,830.1,6930.0,821.6155,821.8922,820.4492,820.4492,6930.0
2024-10-10 14:30:00,831.46,832.53,830.0,832.52,15327.0,821.7934,822.8509,820.3504,822.8411,15327.0
2024-10-10 15:00:00,832.08,832.82,830.5,831.82,15150.0,822.4062,823.1376,820.8445,822.1492,15150.0
2024-10-10 15:30:00,831.82,835.5,830.51,834.24,53292.0,822.1492,825.7864,820.8544,824.5411,53292.0
2024-10-11 09:30:00,829.92,842.25,828.41,839.0,83141.0,820.2713,832.4579,818.7788,829.2457,83141.0
2024-10-11 10:00:00,838.21,845.0,837.79,843.44,50737.0,828.4649,835.176,828.0498,833.6341,50737.0
2024-10-11 10:30:00,843.24,844.76,838.26,841.0,18640.0,833.4364,834.9388,828.5143,831.2225,18640.0
2024-10-11 11:00:00,840.27,842.61,840.15,841.87,20321.0,830.501,832.8138,830.3824,832.0824,20321.0
2024-10-11 11:30:00,841.8,843.85,840.18,842.12,40164.0,832.0132,834.0393,830.412,832.3294,40164.0
2024-10-11 12:00:00,842.13,842.24,840.5,840.9,54420.0,832.3393,832.4481,830.7283,831.1236,54420.0
2024-10-11 12:30:00,840.9,840.91,838.23,840.66,8228.0,831.1236,831.1335,828.4847,830.8864,8228.0
2024-10-11 13:00:00,841.01,841.5,839.94,841.5,6820.0,831.2324,831.7167,830.1748,831.7167,6820.0
2024-10-11 13:30:00,841.05,841.57,840.53,841.22,10794.0,831.2719,831.7858,830.7579,831.4399,10794.0
2024-10-11 14:00:00,840.79,841.81,840.41,841.43,14783.0,831.0149,832.0231,830.6393,831.6475,14783.0
2024-10-11 14:30:00,841.42,842.47,839.62,842.13,16505.0,831.6376,832.6754,829.8585,832.3393,16505.0
2024-10-11 15:00:00,842.13,842.13,840.66,841.34,17466.0,832.3393,832.3393,830.8864,831.5585,17466.0
2024-10-11 15:30:00,841.35,842.2,840.27,840.39,58523.0,831.5684,832.4085,830.501,830.6196,58523.0
2024-10-14 09:30:00,852.52,870.1,852.16,868.88,277469.0,842.6085,859.9842,842.2527,858.7783,277469.0
2024-10-14 10:00:00,869.02,869.21,862.45,865.33,77823.0,858.9167,859.1045,852.4231,855.2696,77823.0
2024-10-14 10:30:00,865.08,867.27,862.43,863.76,64049.0,855.0225,857.1871,852.4033,853.7179,64049.0
2024-10-14 11:00:00,864.08,867.0,862.54,863.65,56525.0,854.0341,856.9202,852.512,853.6091,56525.0
2024-10-14 11:30:00,863.56,868.9,862.78,868.84,68002.0,853.5202,858.7981,852.7493,858.7388,68002.0
2024-10-14 12:00:00,868.49,871.81,866.54,870.85,45539.0,858.3929,861.6743,856.4655,860.7254,45539.0
2024-10-14 12:30:00,871.01,871.6,869.2,870.5,25795.0,860.8836,861.4667,859.0946,860.3795,25795.0
2024-10-14 13:00:00,871.11,872.51,870.0,870.89,23219.0,860.9824,862.3661,859.8853,860.765,23219.0
2024-10-14 13:30:00,871.24,872.07,870.2,871.15,20002.0,861.1109,861.9312,860.083,861.0219,20002.0
2024-10-14 14:00:00,871.12,872.47,869.01,869.38,26474.0,860.9923,862.3266,858.9068,859.2725,26474.0
2024-10-14 14:30:00,869.28,871.61,868.67,870.26,44452.0,859.1737,861.4766,858.5708,860.1423,44452.0
2024-10-14 15:00:00,870.0,872.99,869.09,872.97,40707.0,859.8853,862.8406,858.9859,862.8208,40707.0
2024-10-14 15:30:00,872.92,873.25,871.11,872.08,91061.0,862.7714,863.0975,860.9824,861.9411,91061.0
2024-10-15 09:30:00,867.22,873.66,864.68,867.67,147110.0,857.1376,863.5028,854.6272,857.5824,147110.0
2024-10-15 10:00:00,868.28,872.54,834.69,835.76,201670.0,858.1853,862.3958,824.9858,826.0434,201670.0
2024-10-15 10:30:00,835.62,841.32,735.11,764.83,1204257.0,825.905,831.5388,726.5636,755.938,1204257.0
2024-10-15 11:00:00,764.0,772.9,726.02,727.9,716901.0,755.1177,763.9142,717.5792,719.4374,716901.0
2024-10-15 11:30:00,729.12,740.66,723.11,730.51,540099.0,720.6432,732.049,714.7031,722.017,540099.0
2024-10-15 12:00:00,730.5,733.0,723.88,728.71,348968.0,722.0072,724.4781,715.4641,720.238,348968.0
2024-10-15 12:30:00,728.9,729.98,720.0,724.63,308078.0,720.4258,721.4932,711.6292,716.2054,308078.0
2024-10-15 13:00:00,724.61,729.6,723.66,726.88,170686.0,716.1856,721.1176,715.2467,718.4292,170686.0
2024-10-15 13:30:00,726.6,729.38,722.06,723.22,163830.0,718.1525,720.9002,713.6653,714.8118,163830.0
2024-10-15 14:00:00,723.36,726.95,721.53,723.86,174765.0,714.9502,718.4984,713.1414,715.4443,174765.0
2024-10-15 14:30:00,723.88,724.35,718.86,719.58,183447.0,715.4641,715.9287,710.5025,711.2141,183447.0
2024-10-15 15:00:00,719.5,725.38,717.5,723.42,218681.0,711.135,716.9467,709.1583,715.0095,218681.0
2024-10-15 15:30:00,723.91,730.8,721.0,730.43,425887.0,715.4938,722.3037,712.6176,721.938,425887.0
2024-10-16 09:30:00,710.97,717.48,686.6,690.0,1213297.0,702.7042,709.1385,678.6175,681.978,1213297.0
2024-10-16 10:00:00,689.89,696.49,689.19,696.02,497987.0,681.8693,688.3926,681.1774,687.928,497987.0
2024-10-16 10:30:00,696.1,696.4,688.0,690.63,332348.0,688.0071,688.3036,680.0013,682.6007,332348.0
2024-10-16 11:00:00,690.75,691.04,685.41,688.35,472161.0,682.7193,683.0059,677.4414,680.3472,472161.0
2024-10-16 11:30:00,687.65,692.14,687.0,688.77,300434.0,679.6553,684.0931,679.0129,680.7623,300434.0
2024-10-16 12:00:00,688.6,691.0,688.0,689.41,188218.0,680.5943,682.9664,680.0013,681.3949,188218.0
2024-10-16 12:30:00,689.7,690.0,686.0,687.88,245782.0,681.6815,681.978,678.0245,679.8827,245782.0
2024-10-16 13:00:00,687.91,688.0,682.63,682.98,250792.0,679.9123,680.0013,674.6937,675.0396,250792.0
2024-10-16 13:30:00,682.86,685.48,680.67,681.36,197673.0,674.921,677.5106,672.7565,673.4385,197673.0
2024-10-16 14:00:00,681.24,681.3,677.27,680.43,424475.0,673.3199,673.3792,669.396,672.5193,424475.0
2024-10-16 14:30:00,680.43,682.17,679.22,679.22,268520.0,672.5193,674.239,671.3233,671.3233,268520.0
2024-10-16 15:00:00,679.21,684.2,678.56,682.88,416003.0,671.3135,676.2454,670.671,674.9408,416003.0
2024-10-16 15:30:00,682.96,684.36,679.66,683.75,532415.0,675.0199,676.4036,671.7582,675.8007,532415.0
2024-10-17 09:30:00,692.64,693.18,680.37,681.75,731165.0,684.5873,685.121,672.46,673.8239,731165.0
2024-10-17 10:00:00,682.1,683.72,677.12,679.85,382180.0,674.1699,675.771,669.2478,671.946,382180.0
2024-10-17 10:30:00,679.74,688.37,678.88,683.75,279721.0,671.8373,680.367,670.9873,675.8007,279721.0
2024-10-17 11:00:00,683.61,686.16,681.17,686.15,311617.0,675.6623,678.1827,673.2507,678.1728,311617.0
2024-10-17 11:30:00,686.34,691.45,686.13,691.2,294709.0,678.3606,683.4112,678.153,683.1641,294709.0
2024-10-17 12:00:00,691.1,700.28,690.4,696.61,504830.0,683.0652,692.1385,682.3734,688.5112,504830.0
2024-10-17 12:30:00,697.0,701.68,693.39,700.29,316407.0,688.8966,693.5222,685.3286,692.1484,316407.0
2024-10-17 13:00:00,700.71,703.88,698.33,701.03,270175.0,692.5635,695.6966,690.2112,692.8798,270175.0
2024-10-17 13:30:00,700.96,702.02,697.06,700.1,151285.0,692.8106,693.8583,688.9559,691.9606,151285.0
2024-10-17 14:00:00,700.02,701.07,694.75,699.51,203365.0,691.8815,692.9193,686.6728,691.3774,203365.0
2024-10-17 14:30:00,699.56,699.8,695.85,699.26,131443.0,691.4269,691.6641,687.76,691.1304,131443.0
2024-10-17 15:00:00,699.15,700.94,697.06,698.95,148391.0,691.0216,692.7908,688.9559,690.824,148391.0
2024-10-17 15:30:00,699.03,702.0,698.0,700.23,350519.0,690.903,693.8385,689.885,692.0891,350519.0
2024-10-18 09:30:00,717.59,721.9,713.18,719.93,585240.0,709.2472,713.5071,704.8885,711.56,585240.0
2024-10-18 10:00:00,719.98,725.55,719.4,725.55,240087.0,711.6095,717.1147,711.0362,717.1147,240087.0
2024-10-18 10:30:00,725.32,726.46,717.45,718.64,267161.0,716.8874,718.0141,709.1089,710.285,267161.0
2024-10-18 11:00:00,718.62,721.42,718.62,721.42,150328.0,710.2653,713.0327,710.2653,713.0327,150328.0
2024-10-18 11:30:00,721.21,722.72,719.56,721.81,120054.0,712.8252,714.3176,711.1943,713.4182,120054.0
2024-10-18 12:00:00,721.62,723.04,721.48,722.05,110737.0,713.2304,714.6339,713.092,713.6554,110737.0
2024-10-18 12:30:00,722.34,723.02,719.69,720.38,141526.0,713.942,714.6141,711.3228,712.0048,141526.0
2024-10-18 13:00:00,720.09,722.5,719.26,720.29,133920.0,711.7182,714.1002,710.8978,711.9159,133920.0
2024-10-18 13:30:00,720.5,722.49,719.0,721.91,72546.0,712.1234,714.0903,710.6409,713.517,72546.0
2024-10-18 14:00:00,722.06,722.67,720.3,722.15,89389.0,713.6653,714.2682,711.9257,713.7542,89389.0
2024-10-18 14:30:00,722.2,724.68,721.6,724.07,100773.0,713.8036,716.2548,713.2106,715.6519,100773.0
2024-10-18 15:00:00,723.99,725.51,722.74,724.76,123949.0,715.5728,717.0752,714.3374,716.3339,123949.0
2024-10-18 15:30:00,724.68,725.0,721.68,723.34,197427.0,716.2548,716.5711,713.2897,714.9304,197427.0
2024-10-21 09:30:00,724.0,724.2,716.73,721.56,179425.0,715.5827,715.7804,708.3972,713.1711,179425.0
2024-10-21 10:00:00,722.26,724.85,717.0,717.83,163413.0,713.863,716.4228,708.6641,709.4845,163413.0
2024-10-21 10:30:00,718.04,718.28,712.77,716.05,136478.0,709.692,709.9292,704.4833,707.7251,136478.0
2024-10-21 11:00:00,715.94,716.35,710.21,710.97,132160.0,707.6164,708.0217,701.953,702.7042,132160.0
2024-10-21 11:30:00,710.93,714.27,710.6,712.52,61486.0,702.6647,705.9658,702.3385,704.2362,61486.0
2024-10-21 12:00:00,712.74,713.44,710.29,710.72,39074.0,704.4536,705.1455,702.0321,702.4571,39074.0
2024-10-21 12:30:00,710.92,712.2,708.79,711.41,51381.0,702.6548,703.9199,700.5496,703.1391,51381.0
2024-10-21 13:00:00,711.55,712.7,710.67,711.7,27699.0,703.2775,704.4141,702.4077,703.4257,27699.0
2024-10-21 13:30:00,712.0,712.69,711.15,712.14,35823.0,703.7222,704.4042,702.8821,703.8606,35823.0
2024-10-21 14:00:00,712.39,713.0,710.29,711.41,26305.0,704.1077,704.7106,702.0321,703.1391,26305.0
2024-10-21 14:30:00,711.41,712.25,709.97,710.34,53485.0,703.1391,703.9693,701.7158,702.0815,53485.0
2024-10-21 15:00:00,710.41,711.74,710.04,711.14,37653.0,702.1507,703.4653,701.785,702.8722,37653.0
2024-10-21 15:30:00,711.37,714.8,710.96,714.1,87759.0,703.0996,706.4897,702.6943,705.7978,87759.0
2024-10-22 09:30:00,723.0,724.11,718.37,720.39,192422.0,714.5943,715.6914,710.0182,712.0147,192422.0
2024-10-22 10:00:00,720.75,723.75,719.15,720.1,132163.0,712.3705,715.3356,710.7891,711.7281,132163.0
2024-10-22 10:30:00,720.65,722.06,717.63,720.03,97330.0,712.2717,713.6653,709.2868,711.6589,97330.0
2024-10-22 11:00:00,720.01,721.11,717.71,719.44,106626.0,711.6391,712.7263,709.3658,711.0757,106626.0
2024-10-22 11:30:00,719.36,723.38,718.85,720.79,135687.0,710.9967,714.9699,710.4926,712.41,135687.0
2024-10-22 12:00:00,721.28,721.75,718.4,719.56,27217.0,712.8943,713.3589,710.0478,711.1943,27217.0
2024-10-22 12:30:00,719.56,720.65,718.28,719.76,30485.0,711.1943,712.2717,709.9292,711.392,30485.0
2024-10-22 13:00:00,720.08,720.32,718.2,720.32,24520.0,711.7083,711.9455,709.8502,711.9455,24520.0
2024-10-22 13:30:00,719.95,721.65,719.68,721.27,52010.0,711.5798,713.26,711.3129,712.8845,52010.0
2024-10-22 14:00:00,721.18,722.0,718.66,719.45,41453.0,712.7955,713.606,710.3048,711.0856,41453.0
2024-10-22 14:30:00,718.7,720.15,718.57,719.46,27655.0,710.3443,711.7775,710.2159,711.0955,27655.0
2024-10-22 15:00:00,719.01,720.9,717.7,719.18,29164.0,710.6507,712.5188,709.356,710.8188,29164.0
2024-10-22 15:30:00,719.32,721.21,718.12,720.81,114873.0,710.9571,712.8252,709.7711,712.4298,114873.0
2024-10-23 09:30:00,714.05,716.31,711.5,712.07,96641.0,705.7484,707.9821,703.228,703.7914,96641.0
2024-10-23 10:00:00,711.81,712.13,706.37,708.72,114453.0,703.5344,703.8507,698.1577,700.4804,114453.0
2024-10-23 10:30:00,708.72,712.03,708.39,710.68,52253.0,700.4804,703.7519,700.1542,702.4176,52253.0
2024-10-23 11:00:00,710.76,712.11,707.93,708.24,52866.0,702.4967,703.831,699.6996,700.0059,52866.0
2024-10-23 11:30:00,708.37,712.09,708.14,710.88,60094.0,700.1344,703.8112,699.9071,702.6153,60094.0
2024-10-23 12:00:00,710.6,710.95,707.56,707.92,43676.0,702.3385,702.6844,699.3339,699.6897,43676.0
2024-10-23 12:30:00,707.45,708.55,706.55,707.59,35354.0,699.2251,700.3123,698.3356,699.3635,35354.0
2024-10-23 13:00:00,707.11,707.11,702.93,704.01,52733.0,698.8891,698.8891,694.7577,695.8251,52733.0
2024-10-23 13:30:00,704.01,704.01,701.5,701.97,36574.0,695.8251,695.8251,693.3443,693.8088,36574.0
2024-10-23 14:00:00,701.87,702.89,700.1,702.17,41662.0,693.71,694.7181,691.9606,694.0065,41662.0
2024-10-23 14:30:00,702.35,704.72,702.02,704.72,24873.0,694.1844,696.5269,693.8583,696.5269,24873.0
2024-10-23 15:00:00,704.72,707.64,703.6,707.0,31489.0,696.5269,699.4129,695.4199,698.7804,31489.0
2024-10-23 15:30:00,706.88,709.07,706.12,708.82,98344.0,698.6618,700.8263,697.9106,700.5792,98344.0
2024-10-24 09:30:00,720.23,720.23,713.31,713.49,152964.0,711.8566,711.8566,705.017,705.1949,152964.0
2024-10-24 10:00:00,713.34,716.89,713.1,713.38,81705.0,705.0467,708.5554,704.8094,705.0862,81705.0
2024-10-24 10:30:00,713.38,714.27,711.57,712.38,60037.0,705.0862,705.9658,703.2972,704.0978,60037.0
2024-10-24 11:00:00,712.59,715.14,712.43,713.2,43685.0,704.3054,706.8257,704.1472,704.9083,43685.0
2024-10-24 11:30:00,713.22,713.73,709.76,711.85,38465.0,704.9281,705.4321,701.5083,703.574,38465.0
2024-10-24 12:00:00,711.73,712.22,706.45,709.79,51351.0,703.4554,703.9397,698.2368,701.5379,51351.0
2024-10-24 12:30:00,709.98,710.77,708.76,710.0,29408.0,701.7257,702.5065,700.5199,701.7455,29408.0
2024-10-24 13:00:00,709.59,710.74,708.05,709.34,26819.0,701.3403,702.4769,699.8182,701.0932,26819.0
2024-10-24 13:30:00,709.22,710.58,708.5,708.8,36471.0,700.9746,702.3187,700.2629,700.5594,36471.0
2024-10-24 14:00:00,708.76,710.11,708.43,708.8,35425.0,700.5199,701.8542,700.1937,700.5594,35425.0
2024-10-24 14:30:00,708.81,710.21,708.37,709.87,34881.0,700.5693,701.953,700.1344,701.617,34881.0
2024-10-24 15:00:00,709.46,710.68,708.07,710.48,39572.0,701.2118,702.4176,699.8379,702.2199,39572.0
2024-10-24 15:30:00,710.48,711.41,708.76,710.86,129453.0,702.2199,703.1391,700.5199,702.5955,129453.0
2024-10-25 09:30:00,715.99,720.03,715.62,720.0,82260.0,707.6658,711.6589,707.3001,711.6292,82260.0
2024-10-25 10:00:00,719.98,723.03,719.98,722.27,78300.0,711.6095,714.624,711.6095,713.8728,78300.0
2024-10-25 10:30:00,722.64,723.25,718.27,718.65,45395.0,714.2385,714.8414,709.9193,710.2949,45395.0
2024-10-25 11:00:00,718.89,720.05,716.74,717.23,67081.0,710.5321,711.6786,708.4071,708.8914,67081.0
2024-10-25 11:30:00,717.25,719.37,716.22,716.86,66021.0,708.9112,711.0066,707.8932,708.5257,66021.0
2024-10-25 12:00:00,716.29,718.84,716.05,718.84,29272.0,707.9624,710.4827,707.7251,710.4827,29272.0
2024-10-25 12:30:00,718.43,719.27,718.12,719.02,14280.0,710.0775,710.9077,709.7711,710.6606,14280.0
2024-10-25 13:00:00,718.97,719.67,715.77,716.68,24257.0,710.6112,711.3031,707.4484,708.3478,24257.0
2024-10-25 13:30:00,716.38,717.14,712.84,713.98,35256.0,708.0513,708.8025,704.5525,705.6792,35256.0
2024-10-25 14:00:00,714.0,715.38,711.23,714.85,20774.0,705.699,707.0629,702.9612,706.5391,20774.0
2024-10-25 14:30:00,714.49,715.74,713.34,715.22,17248.0,706.1833,707.4188,705.0467,706.9048,17248.0
2024-10-25 15:00:00,715.02,715.38,712.59,713.98,14905.0,706.7071,707.0629,704.3054,705.6792,14905.0
2024-10-25 15:30:00,713.74,714.53,711.5,711.55,58298.0,705.442,706.2228,703.228,703.2775,58298.0
2024-10-28 09:30:00,708.71,709.14,704.13,705.03,103778.0,700.4705,700.8955,695.9437,696.8333,103778.0
2024-10-28 10:00:00,705.25,708.42,703.99,707.8,73761.0,697.0507,700.1839,695.8054,699.5711,73761.0
2024-10-28 10:30:00,707.78,711.5,705.69,709.81,43102.0,699.5513,703.228,697.4856,701.5577,43102.0
2024-10-28 11:00:00,710.04,710.72,708.9,710.4,42444.0,701.785,702.4571,700.6583,702.1408,42444.0
2024-10-28 11:30:00,710.5,710.5,707.69,709.1,30339.0,702.2397,702.2397,699.4623,700.8559,30339.0
2024-10-28 12:00:00,709.39,709.81,708.35,708.47,15773.0,701.1426,701.5577,700.1147,700.2333,15773.0
2024-10-28 12:30:00,708.44,709.34,706.33,706.85,37547.0,700.2036,701.0932,698.1182,698.6321,37547.0
2024-10-28 13:00:00,707.0,707.98,705.9,706.9,16943.0,698.7804,699.749,697.6932,698.6815,16943.0
2024-10-28 13:30:00,706.59,707.95,706.54,707.47,14402.0,698.3751,699.7193,698.3257,699.2449,14402.0
2024-10-28 14:00:00,707.74,709.3,707.17,708.84,31353.0,699.5118,701.0536,698.9484,700.599,31353.0
2024-10-28 14:30:00,708.51,709.18,707.26,708.36,13392.0,700.2728,700.935,699.0373,700.1246,13392.0
2024-10-28 15:00:00,708.16,709.19,707.34,707.72,19526.0,699.9269,700.9449,699.1164,699.492,19526.0
2024-10-28 15:30:00,707.75,709.0,706.84,708.37,69335.0,699.5216,700.7571,698.6222,700.1344,69335.0
2024-10-29 09:30:00,707.74,710.0,703.69,707.22,58914.0,701.1172,703.3561,697.1051,700.6021,58914.0
2024-10-29 10:00:00,706.91,708.74,704.65,705.3,44680.0,700.295,702.1079,698.0562,698.7001,44680.0
2024-10-29 10:30:00,705.78,708.41,705.15,708.14,47266.0,699.1756,701.781,698.5515,701.5135,47266.0
2024-10-29 11:00:00,708.44,708.44,706.0,707.69,27606.0,701.8107,701.8107,699.3935,701.0677,27606.0
2024-10-29 11:30:00,707.58,708.68,705.73,708.48,32031.0,700.9587,702.0485,699.1261,701.8503,32031.0
2024-10-29 12:00:00,708.66,711.03,707.04,707.04,31976.0,702.0286,704.3765,700.4238,700.4238,31976.0
2024-10-29 12:30:00,707.06,708.7,705.75,706.56,42523.0,700.4436,702.0683,699.1459,699.9483,42523.0
2024-10-29 13:00:00,706.89,715.7,706.86,713.2,97899.0,700.2752,709.0028,700.2455,706.5262,97899.0
2024-10-29 13:30:00,713.4,715.0,713.19,714.0,32509.0,706.7243,708.3093,706.5163,707.3187,32509.0
2024-10-29 14:00:00,714.01,715.12,712.67,714.64,27804.0,707.3286,708.4282,706.0011,707.9527,27804.0
2024-10-29 14:30:00,714.54,714.54,712.54,712.8,27621.0,707.8536,707.8536,705.8723,706.1299,27621.0
2024-10-29 15:00:00,712.42,715.0,711.69,714.11,43439.0,705.7535,708.3093,705.0303,707.4276,43439.0
2024-10-29 15:30:00,714.0,715.94,713.0,715.41,114244.0,707.3187,709.2405,706.328,708.7155,114244.0
2024-10-30 09:30:00,693.55,695.1,686.59,693.87,233243.0,687.06,688.5955,680.1652,687.377,233243.0
2024-10-30 10:00:00,694.2,695.62,693.13,694.14,108249.0,687.704,689.1107,686.644,687.6445,108249.0
2024-10-30 10:30:00,694.27,694.5,692.01,693.79,109957.0,687.7733,688.0011,685.5344,687.2978,109957.0
2024-10-30 11:00:00,693.85,695.12,692.01,694.05,71448.0,687.3572,688.6153,685.5344,687.5554,71448.0
2024-10-30 11:30:00,693.96,694.07,690.81,691.16,61342.0,687.4662,687.5752,684.3457,684.6924,61342.0
2024-10-30 12:00:00,690.86,691.36,688.75,689.33,60686.0,684.3952,684.8905,682.3049,682.8795,60686.0
2024-10-30 12:30:00,689.45,690.86,688.1,690.0,73725.0,682.9984,684.3952,681.661,683.5433,73725.0
2024-10-30 13:00:00,689.91,690.73,689.04,690.0,27799.0,683.4541,684.2664,682.5922,683.5433,27799.0
2024-10-30 13:30:00,689.46,690.5,687.84,689.88,57583.0,683.0083,684.0386,681.4035,683.4244,57583.0
2024-10-30 14:00:00,689.82,690.5,689.0,689.45,40142.0,683.3649,684.0386,682.5526,682.9984,40142.0
2024-10-30 14:30:00,689.19,690.31,689.19,689.43,27033.0,682.7408,683.8504,682.7408,682.9786,27033.0
2024-10-30 15:00:00,689.23,689.79,686.95,687.0,64257.0,682.7805,683.3352,680.5218,680.5713,64257.0
2024-10-30 15:30:00,687.0,687.19,682.62,683.62,321781.0,680.5713,680.7595,676.2323,677.223,321781.0
2024-10-31 09:30:00,682.98,683.0,669.49,672.0,160692.0,676.5889,676.6088,663.2252,665.7117,160692.0
2024-10-31 10:00:00,670.52,673.5,670.16,671.9,61259.0,664.2455,667.1977,663.8889,665.6126,61259.0
2024-10-31 10:30:00,671.72,672.8,668.34,668.36,61966.0,665.4343,666.5042,662.0859,662.1058,61966.0
2024-10-31 11:00:00,668.21,672.23,667.22,670.46,56562.0,661.9572,665.9395,660.9764,664.1861,56562.0
2024-10-31 11:30:00,671.01,671.25,668.44,670.12,35193.0,664.731,664.9687,662.185,663.8493,35193.0
2024-10-31 12:00:00,670.09,673.01,669.11,672.63,46709.0,663.8196,666.7122,662.8487,666.3358,46709.0
2024-10-31 12:30:00,672.51,675.11,671.62,674.01,47244.0,666.2169,668.7926,665.3352,667.7029,47244.0
2024-10-31 13:00:00,674.03,674.85,672.98,673.06,39921.0,667.7227,668.535,666.6825,666.7618,39921.0
2024-10-31 13:30:00,673.19,673.36,670.3,670.71,26327.0,666.8906,667.059,664.0276,664.4338,26327.0
2024-10-31 14:00:00,670.45,671.87,669.95,670.72,34619.0,664.1762,665.5829,663.6809,664.4437,34619.0
2024-10-31 14:30:00,670.88,672.25,669.94,672.22,59633.0,664.6022,665.9594,663.671,665.9296,59633.0
2024-10-31 15:00:00,671.78,672.64,670.45,670.45,69342.0,665.4937,666.3457,664.1762,664.1762,69342.0
2024-10-31 15:30:00,670.67,674.77,670.54,672.36,188798.0,664.3941,668.4558,664.2654,666.0683,188798.0
2024-11-01 09:30:00,678.74,682.76,673.46,679.94,111491.0,672.3886,676.371,667.158,673.5774,111491.0
2024-11-01 10:00:00,679.93,680.0,675.76,679.24,106163.0,673.5675,673.6368,669.4365,672.8839,106163.0
2024-11-01 10:30:00,679.35,679.98,676.12,678.85,56821.0,672.9929,673.617,669.7931,672.4976,56821.0
2024-11-01 11:00:00,678.66,681.9,678.02,681.48,76953.0,672.3094,675.519,671.6754,675.103,76953.0
2024-11-01 11:30:00,681.71,681.86,679.44,679.93,37445.0,675.3308,675.4794,673.0821,673.5675,37445.0
2024-11-01 12:00:00,680.0,681.81,679.68,680.26,41689.0,673.6368,675.4299,673.3198,673.8944,41689.0
2024-11-01 12:30:00,680.18,680.97,678.3,680.31,41367.0,673.8151,674.5978,671.9527,673.9439,41367.0
2024-11-01 13:00:00,680.7,681.01,679.52,680.77,29407.0,674.3303,674.6374,673.1613,674.3996,29407.0
2024-11-01 13:30:00,680.77,680.78,675.88,677.03,30969.0,674.3996,674.4095,669.5554,670.6946,30969.0
2024-11-01 14:00:00,676.28,677.46,674.69,675.96,33951.0,669.9516,671.1206,668.3765,669.6346,33951.0
2024-11-01 14:30:00,675.8,676.98,675.36,676.5,15458.0,669.4761,670.6451,669.0402,670.1696,15458.0
2024-11-01 15:00:00,676.86,678.16,675.41,675.41,28032.0,670.5262,671.814,669.0898,669.0898,28032.0
2024-11-01 15:30:00,675.52,676.53,673.47,674.94,114989.0,669.1988,670.1993,667.1679,668.6242,114989.0
2024-11-04 09:30:00,676.05,678.44,673.25,675.77,72912.0,669.7238,672.0914,666.95,669.4464,72912.0
2024-11-04 10:00:00,676.1,676.1,672.58,674.57,50838.0,669.7733,669.7733,666.2863,668.2576,50838.0
2024-11-04 10:30:00,674.61,677.16,674.07,676.6,29584.0,668.2973,670.8234,667.7623,670.2686,29584.0
2024-11-04 11:00:00,677.0,677.96,674.36,674.36,24784.0,670.6649,671.6159,668.0496,668.0496,24784.0
2024-11-04 11:30:00,674.15,674.45,672.0,672.56,23590.0,667.8416,668.1388,665.7117,666.2664,23590.0
2024-11-04 12:00:00,672.63,673.46,670.82,673.17,20442.0,666.3358,667.158,664.5427,666.8707,20442.0
2024-11-04 12:30:00,673.57,674.65,673.2,673.87,16918.0,667.267,668.3369,666.9005,667.5642,16918.0
2024-11-04 13:00:00,673.67,673.97,672.13,673.07,9215.0,667.3661,667.6633,665.8405,666.7717,9215.0
2024-11-04 13:30:00,673.07,675.49,673.07,674.59,12500.0,666.7717,669.169,666.7717,668.2775,12500.0
2024-11-04 14:00:00,674.65,675.12,673.9,674.24,17842.0,668.3369,668.8025,667.5939,667.9307,17842.0
2024-11-04 14:30:00,674.24,675.27,673.77,674.75,15048.0,667.9307,668.9511,667.4651,668.436,15048.0
2024-11-04 15:00:00,674.54,675.55,673.84,674.79,36038.0,668.2279,669.2285,667.5345,668.4756,36038.0
2024-11-04 15:30:00,674.74,674.74,671.04,671.16,59744.0,668.426,668.426,664.7607,664.8796,59744.0
2024-11-05 09:30:00,673.51,682.37,673.46,680.4,81301.0,667.2076,675.9847,667.158,674.0331,81301.0
2024-11-05 10:00:00,681.6,681.6,678.43,679.38,46679.0,675.2219,675.2219,672.0815,673.0226,46679.0
2024-11-05 10:30:00,679.57,682.45,679.38,680.93,47674.0,673.2109,676.0639,673.0226,674.5581,47674.0
2024-11-05 11:00:00,681.0,682.5,680.67,682.17,31073.0,674.6275,676.1134,674.3006,675.7865,31073.0
2024-11-05 11:30:00,682.1,682.86,680.53,682.8,32799.0,675.7172,676.4701,674.1619,676.4106,32799.0
2024-11-05 12:00:00,682.41,685.11,682.24,684.55,27853.0,676.0243,678.699,675.8559,678.1443,27853.0
2024-11-05 12:30:00,684.59,685.52,683.43,685.25,28174.0,678.1839,679.1052,677.0347,678.8377,28174.0
2024-11-05 13:00:00,685.12,685.42,681.93,682.15,33881.0,678.7089,679.0061,675.5488,675.7667,33881.0
2024-11-05 13:30:00,682.07,682.53,678.98,679.2,27454.0,675.6875,676.1432,672.6264,672.8443,27454.0
2024-11-05 14:00:00,678.93,680.12,678.26,679.51,16989.0,672.5768,673.7557,671.9131,673.1514,16989.0
2024-11-05 14:30:00,679.89,680.03,676.69,677.46,23114.0,673.5279,673.6665,670.3578,671.1206,23114.0
2024-11-05 15:00:00,676.9,678.95,676.44,678.73,21610.0,670.5658,672.5967,670.1101,672.3787,21610.0
2024-11-05 15:30:00,678.74,679.34,673.52,676.42,148760.0,672.3886,672.983,667.2175,670.0903,148760.0
2024-11-06 09:30:00,668.55,673.04,659.42,660.48,194538.0,662.294,666.742,653.2494,654.2995,194538.0
2024-11-06 10:00:00,660.55,664.88,658.56,662.02,161793.0,654.3688,658.6583,652.3975,655.8251,161793.0
2024-11-06 10:30:00,662.0,662.69,656.03,657.03,145793.0,655.8053,656.4888,649.8911,650.8818,145793.0
2024-11-06 11:00:00,657.04,659.5,654.78,655.03,108598.0,650.8917,653.3287,648.6528,648.9005,108598.0
2024-11-06 11:30:00,655.27,658.52,654.77,657.73,133408.0,649.1382,652.3578,648.6429,651.5752,133408.0
2024-11-06 12:00:00,657.89,660.37,657.0,658.5,215786.0,651.7337,654.1905,650.8521,652.338,215786.0
2024-11-06 12:30:00,658.38,660.64,657.74,660.41,51366.0,652.2191,654.458,651.5851,654.2301,51366.0
2024-11-06 13:00:00,660.47,662.0,660.33,661.11,85133.0,654.2896,655.8053,654.1509,654.9236,85133.0
2024-11-06 13:30:00,661.0,663.0,660.35,662.96,48866.0,654.8146,656.7959,654.1707,656.7563,48866.0
2024-11-06 14:00:00,662.64,663.55,660.91,662.15,106834.0,656.4393,657.3408,654.7255,655.9539,106834.0
2024-11-06 14:30:00,662.25,662.69,660.87,661.13,58824.0,656.0529,656.4888,654.6858,654.9434,58824.0
2024-11-06 15:00:00,661.1,664.36,660.26,664.23,148170.0,654.9137,658.1432,654.0815,658.0144,148170.0
2024-11-06 15:30:00,664.26,664.26,661.21,661.49,206281.0,658.0441,658.0441,655.0227,655.3,206281.0
2024-11-07 09:30:00,674.11,679.84,671.37,678.61,171741.0,667.8019,673.4783,665.0876,672.2598,171741.0
2024-11-07 10:00:00,678.74,678.82,669.81,670.95,106180.0,672.3886,672.4679,663.5422,664.6715,106180.0
2024-11-07 10:30:00,671.21,675.35,670.88,674.05,66964.0,664.9291,669.0303,664.6022,667.7425,66964.0
2024-11-07 11:00:00,674.14,674.92,671.24,672.65,48885.0,667.8317,668.6044,664.9588,666.3556,48885.0
2024-11-07 11:30:00,672.63,675.0,671.69,674.54,42616.0,666.3358,668.6836,665.4046,668.2279,42616.0
2024-11-07 12:00:00,674.77,676.93,673.92,676.72,28114.0,668.4558,670.5956,667.6137,670.3875,28114.0
2024-11-07 12:30:00,676.73,678.31,676.45,678.31,26642.0,670.3974,671.9626,670.12,671.9626,26642.0
2024-11-07 13:00:00,678.28,678.43,676.24,677.96,24604.0,671.9329,672.0815,669.912,671.6159,24604.0
2024-11-07 13:30:00,677.84,678.39,677.0,677.88,21341.0,671.497,672.0419,670.6649,671.5367,21341.0
2024-11-07 14:00:00,678.2,678.68,676.76,677.86,21323.0,671.8537,672.3292,670.4271,671.5169,21323.0
2024-11-07 14:30:00,677.81,679.69,676.85,679.17,56670.0,671.4673,673.3297,670.5163,672.8146,56670.0
2024-11-07 15:00:00,678.9,679.27,677.21,677.61,44001.0,672.5471,672.9137,670.8729,671.2692,44001.0
2024-11-07 15:30:00,677.73,678.54,676.45,677.17,75045.0,671.3881,672.1905,670.12,670.8333,75045.0
2024-11-08 09:30:00,670.0,671.24,667.53,668.27,91669.0,663.7304,664.9588,661.2835,662.0166,91669.0
2024-11-08 10:00:00,668.0,668.99,665.12,668.08,46037.0,661.7491,662.7299,658.8961,661.8284,46037.0
2024-11-08 10:30:00,667.78,668.71,664.35,665.31,41212.0,661.5312,662.4525,658.1333,659.0843,41212.0
2024-11-08 11:00:00,665.09,666.42,661.89,664.51,148714.0,658.8664,660.1839,655.6963,658.2918,148714.0
2024-11-08 11:30:00,664.08,668.0,664.08,667.44,53388.0,657.8658,661.7491,657.8658,661.1944,53388.0
2024-11-08 12:00:00,667.15,667.85,665.47,665.75,34697.0,660.9071,661.6005,659.2428,659.5202,34697.0
2024-11-08 12:30:00,665.7,666.96,665.05,666.38,21753.0,659.4706,660.7189,658.8267,660.1443,21753.0
2024-11-08 13:00:00,666.91,667.4,666.01,666.92,28981.0,660.6693,661.1547,659.7777,660.6792,28981.0
2024-11-08 13:30:00,667.06,667.8,666.67,667.5,18634.0,660.8179,661.551,660.4316,661.2538,18634.0
2024-11-08 14:00:00,667.47,670.47,667.37,670.39,36003.0,661.2241,664.196,661.125,664.1168,36003.0
2024-11-08 14:30:00,670.37,671.03,668.57,669.15,33335.0,664.0969,664.7508,662.3138,662.8884,33335.0
2024-11-08 15:00:00,669.3,669.45,668.21,668.72,27351.0,663.037,663.1856,661.9572,662.4624,27351.0
2024-11-08 15:30:00,668.4,670.39,667.58,669.43,68395.0,662.1454,664.1168,661.3331,663.1657,68395.0
2024-11-11 09:30:00,671.77,671.99,661.94,662.97,105085.0,665.4838,665.7018,655.7458,656.7662,105085.0
2024-11-11 10:00:00,663.46,668.73,662.94,668.37,37985.0,657.2516,662.4723,656.7365,662.1157,37985.0
2024-11-11 10:30:00,668.4,671.34,668.27,671.08,41861.0,662.1454,665.0579,662.0166,664.8003,41861.0
2024-11-11 11:00:00,670.97,671.38,666.79,667.69,45731.0,664.6913,665.0975,660.5504,661.442,45731.0
2024-11-11 11:30:00,667.53,668.47,666.15,667.44,42660.0,661.2835,662.2147,659.9164,661.1944,42660.0
2024-11-11 12:00:00,666.98,668.62,666.23,666.58,37214.0,660.7387,662.3633,659.9957,660.3424,37214.0
2024-11-11 12:30:00,666.58,668.65,666.57,667.18,29040.0,660.3424,662.393,660.3325,660.9368,29040.0
2024-11-11 13:00:00,666.82,667.24,665.45,667.24,28379.0,660.5802,660.9962,659.223,660.9962,28379.0
2024-11-11 13:30:00,667.34,668.5,667.09,667.09,22197.0,661.0953,662.2444,660.8476,660.8476,22197.0
2024-11-11 14:00:00,667.49,669.3,667.09,668.52,21468.0,661.2439,663.037,660.8476,662.2643,21468.0
2024-11-11 14:30:00,668.6,670.61,668.12,670.42,37495.0,662.3435,664.3347,661.868,664.1465,37495.0
2024-11-11 15:00:00,670.32,671.77,670.12,671.22,33234.0,664.0474,665.4838,663.8493,664.939,33234.0
2024-11-11 15:30:00,671.1,671.6,669.94,671.01,142628.0,664.8201,665.3154,663.671,664.731,142628.0
2024-11-12 09:30:00,672.64,676.54,671.0,673.92,95789.0,666.3457,670.2092,664.721,667.6137,95789.0
2024-11-12 10:00:00,674.43,674.57,669.62,672.04,46167.0,668.119,668.2576,663.354,665.7513,46167.0
2024-11-12 10:30:00,671.85,673.12,671.18,672.25,29941.0,665.5631,666.8212,664.8994,665.9594,29941.0
2024-11-12 11:00:00,672.25,672.57,669.26,670.43,66604.0,665.9594,666.2764,662.9973,664.1564,66604.0
2024-11-12 11:30:00,670.27,670.27,665.26,666.01,44247.0,663.9979,663.9979,659.0348,659.7777,44247.0
2024-11-12 12:00:00,666.08,667.18,665.33,665.68,21019.0,659.8471,660.9368,659.1041,659.4508,21019.0
2024-11-12 12:30:00,665.98,666.1,662.83,663.74,31618.0,659.748,659.8669,656.6275,657.529,31618.0
2024-11-12 13:00:00,663.68,666.59,663.14,664.92,37446.0,657.4695,660.3523,656.9346,658.6979,37446.0
2024-11-12 13:30:00,664.83,667.83,664.83,667.39,41032.0,658.6088,661.5807,658.6088,661.1448,41032.0
2024-11-12 14:00:00,667.46,669.67,665.75,668.83,59410.0,661.2142,663.4035,659.5202,662.5714,59410.0
2024-11-12 14:30:00,668.75,669.86,668.54,668.8,21386.0,662.4921,663.5917,662.2841,662.5416,21386.0
2024-11-12 15:00:00,669.19,670.0,668.56,669.69,24649.0,662.928,663.7304,662.3039,663.4233,24649.0
2024-11-12 15:30:00,669.68,669.68,666.75,669.2,264651.0,663.4134,663.4134,660.5108,662.9379,264651.0
2024-11-13 09:30:00,664.62,665.94,660.94,663.33,138681.0,658.4007,659.7084,654.7552,657.1228,138681.0
2024-11-13 10:00:00,663.01,663.6,656.78,657.05,145361.0,656.8058,657.3903,650.6341,650.9016,145361.0
2024-11-13 10:30:00,657.18,661.97,657.04,661.07,66655.0,651.0304,655.7755,650.8917,654.884,66655.0
2024-11-13 11:00:00,661.07,662.12,659.6,661.54,66017.0,654.884,655.9241,653.4277,655.3496,66017.0
2024-11-13 11:30:00,661.67,665.54,661.26,665.0,71805.0,655.4784,659.3121,655.0722,658.7772,71805.0
2024-11-13 12:00:00,664.9,669.03,664.46,666.74,66517.0,658.6781,662.7695,658.2422,660.5009,66517.0
2024-11-13 12:30:00,666.31,669.25,666.0,669.0,52989.0,660.0749,662.9874,659.7678,662.7398,52989.0
2024-11-13 13:00:00,669.25,670.5,668.37,668.67,50309.0,662.9874,664.2257,662.1157,662.4129,50309.0
2024-11-13 13:30:00,668.86,670.73,667.45,670.69,46354.0,662.6011,664.4536,661.2043,664.4139,46354.0
2024-11-13 14:00:00,670.36,670.83,668.11,668.6,41598.0,664.087,664.5526,661.8581,662.3435,41598.0
2024-11-13 14:30:00,668.31,668.97,666.83,668.94,26875.0,662.0562,662.71,660.5901,662.6803,26875.0
2024-11-13 15:00:00,668.66,672.17,668.02,672.17,57446.0,662.4029,665.8801,661.7689,665.8801,57446.0
2024-11-13 15:30:00,672.14,673.68,670.97,673.34,151912.0,665.8504,667.376,664.6913,667.0392,151912.0
2024-11-14 09:30:00,705.58,709.5,702.7,703.63,507622.0,698.9775,702.8608,696.1244,697.0457,507622.0
2024-11-14 10:00:00,703.5,708.56,702.5,708.15,169003.0,696.9169,701.9296,695.9263,701.5234,169003.0
2024-11-14 10:30:00,708.12,709.9,704.78,705.43,176368.0,701.4937,703.257,698.1849,698.8289,176368.0
2024-11-14 11:00:00,705.28,710.84,705.12,710.84,135162.0,698.6803,704.1882,698.5218,704.1882,135162.0
2024-11-14 11:30:00,710.58,712.0,706.79,707.08,131316.0,703.9307,705.3374,700.1761,700.4634,131316.0
2024-11-14 12:00:00,707.08,709.88,704.27,705.82,111693.0,700.4634,703.2372,697.6797,699.2152,111693.0
2024-11-14 12:30:00,706.36,707.77,704.18,705.03,62106.0,699.7502,701.147,697.5906,698.4326,62106.0
2024-11-14 13:00:00,705.03,705.32,699.53,700.68,103233.0,698.4326,698.7199,692.9841,694.1233,103233.0
2024-11-14 13:30:00,701.09,702.26,697.01,699.54,61291.0,694.5295,695.6885,690.4877,692.994,61291.0
2024-11-14 14:00:00,699.22,701.98,697.84,698.46,62712.0,692.677,695.4111,691.3099,691.9241,62712.0
2024-11-14 14:30:00,698.27,699.6,697.48,697.78,45111.0,691.7359,693.0534,690.9533,691.2505,45111.0
2024-11-14 15:00:00,697.46,698.1,693.23,695.0,84898.0,690.9334,691.5675,686.743,688.4965,84898.0
2024-11-14 15:30:00,695.25,695.81,691.53,693.1,190592.0,688.7441,689.2989,685.0589,686.6142,190592.0
2024-11-15 09:30:00,678.2,679.19,669.7,675.76,252102.0,671.8537,672.8344,663.4332,669.4365,252102.0
2024-11-15 10:00:00,676.3,679.88,675.13,676.58,89252.0,669.9715,673.518,668.8124,670.2488,89252.0
2024-11-15 10:30:00,676.53,677.8,669.43,671.99,101436.0,670.1993,671.4574,663.1657,665.7018,101436.0
2024-11-15 11:00:00,671.74,673.41,670.77,671.56,75426.0,665.4541,667.1085,664.4932,665.2758,75426.0
2024-11-15 11:30:00,671.33,672.27,665.85,666.01,94864.0,665.048,665.9792,659.6192,659.7777,94864.0
2024-11-15 12:00:00,666.59,668.62,665.85,667.95,72236.0,660.3523,662.3633,659.6192,661.6996,72236.0
2024-11-15 12:30:00,667.4,668.5,666.54,667.19,55628.0,661.1547,662.2444,660.3028,660.9467,55628.0
2024-11-15 13:00:00,666.95,666.95,663.44,663.89,75662.0,660.7089,660.7089,657.2318,657.6776,75662.0
2024-11-15 13:30:00,663.71,664.95,659.84,660.5,86155.0,657.4993,658.7277,653.6655,654.3193,86155.0
2024-11-15 14:00:00,660.5,662.45,659.17,659.17,84506.0,654.3193,656.2511,653.0017,653.0017,84506.0
2024-11-15 14:30:00,659.44,661.43,658.28,658.91,74975.0,653.2692,655.2406,652.1201,652.7442,74975.0
2024-11-15 15:00:00,659.0,660.47,657.51,659.25,98931.0,652.8333,654.2896,651.3573,653.081,98931.0
2024-11-15 15:30:00,659.39,661.15,658.0,658.63,203244.0,653.2197,654.9632,651.8427,652.4668,203244.0
2024-11-18 09:30:00,651.25,654.56,648.0,651.34,106004.0,645.1559,648.4349,641.9363,645.245,106004.0
2024-11-18 10:00:00,650.97,662.75,650.97,662.1,103983.0,644.8785,656.5482,644.8785,655.9043,103983.0
2024-11-18 10:30:00,662.38,666.29,661.67,662.69,107878.0,656.1817,660.0551,655.4784,656.4888,107878.0
2024-11-18 11:00:00,662.87,664.77,662.5,664.34,67085.0,656.6671,658.5493,656.3006,658.1234,67085.0
2024-11-18 11:30:00,664.49,666.03,661.68,662.2,64388.0,658.272,659.7976,655.4883,656.0034,64388.0
2024-11-18 12:00:00,662.32,664.35,661.63,663.91,35034.0,656.1223,658.1333,655.4387,657.6974,35034.0
2024-11-18 12:30:00,663.9,668.06,663.59,667.68,44043.0,657.6875,661.8086,657.3804,661.4321,44043.0
2024-11-18 13:00:00,667.43,668.14,666.71,667.78,23364.0,661.1845,661.8878,660.4712,661.5312,23364.0
2024-11-18 13:30:00,667.64,668.86,665.55,668.15,46710.0,661.3925,662.6011,659.322,661.8977,46710.0
2024-11-18 14:00:00,668.59,668.59,663.76,664.04,34780.0,662.3336,662.3336,657.5488,657.8262,34780.0
2024-11-18 14:30:00,664.18,664.63,663.48,664.14,28966.0,657.9649,658.4107,657.2714,657.9252,28966.0
2024-11-18 15:00:00,664.13,665.99,663.89,665.72,28119.0,657.9153,659.7579,657.6776,659.4905,28119.0
2024-11-18 15:30:00,665.72,665.72,662.71,665.33,123145.0,659.4905,659.4905,656.5086,659.1041,123145.0
2024-11-19 09:30:00,662.82,671.41,661.29,661.92,75382.0,656.6176,665.1272,655.1019,655.726,75382.0
2024-11-19 10:00:00,661.79,664.83,659.71,664.83,49747.0,655.5972,658.6088,653.5367,658.6088,49747.0
2024-11-19 10:30:00,664.83,665.41,661.18,661.27,104330.0,658.6088,659.1834,654.9929,655.0821,104330.0
2024-11-19 11:00:00,661.0,661.73,658.75,661.35,62065.0,654.8146,655.5378,652.5857,655.1613,62065.0
2024-11-19 11:30:00,661.04,661.04,657.0,658.45,62952.0,654.8542,654.8542,650.8521,652.2885,62952.0
2024-11-19 12:00:00,658.97,658.98,654.12,654.34,98518.0,652.8036,652.8135,647.999,648.2169,98518.0
2024-11-19 12:30:00,654.2,657.53,653.47,655.23,51514.0,648.0783,651.3771,647.3551,649.0986,51514.0
2024-11-19 13:00:00,655.03,659.7,654.75,659.61,25809.0,648.9005,653.5268,648.6231,653.4376,25809.0
2024-11-19 13:30:00,659.3,661.9,659.11,661.58,23025.0,653.1305,655.7062,652.9423,655.3892,23025.0
2024-11-19 14:00:00,661.7,662.4,660.61,660.61,23354.0,655.5081,656.2015,654.4283,654.4283,23354.0
2024-11-19 14:30:00,660.74,661.21,658.83,660.7,22443.0,654.5571,655.0227,652.6649,654.5174,22443.0
2024-11-19 15:00:00,660.84,662.25,660.6,661.55,19266.0,654.6561,656.0529,654.4184,655.3595,19266.0
2024-11-19 15:30:00,661.51,663.15,661.02,662.16,72130.0,655.3199,656.9445,654.8344,655.9638,72130.0
2024-11-20 09:30:00,656.24,657.31,649.58,649.67,114407.0,650.0992,651.1592,643.5015,643.5906,114407.0
2024-11-20 10:00:00,650.0,651.92,645.45,648.0,78357.0,643.9176,645.8196,639.4101,641.9363,78357.0
2024-11-20 10:30:00,647.83,653.84,647.79,653.5,59784.0,641.7679,647.7216,641.7282,647.3848,59784.0
2024-11-20 11:00:00,653.38,654.0,648.3,648.91,48162.0,647.2659,647.8801,642.2335,642.8378,48162.0
2024-11-20 11:30:00,649.16,653.01,647.31,652.59,41576.0,643.0854,646.8994,641.2527,646.4833,41576.0
2024-11-20 12:00:00,652.61,652.63,649.4,651.88,39607.0,646.5031,646.5229,643.3232,645.78,39607.0
2024-11-20 12:30:00,651.5,652.48,649.92,650.17,26084.0,645.4035,646.3744,643.8383,644.086,26084.0
2024-11-20 13:00:00,650.0,651.21,648.71,650.43,37949.0,643.9176,645.1162,642.6396,644.3435,37949.0
2024-11-20 13:30:00,650.6,650.6,649.19,649.66,30823.0,644.5119,644.5119,643.1151,643.5807,30823.0
2024-11-20 14:00:00,649.73,650.36,648.32,648.89,19171.0,643.6501,644.2742,642.2533,642.8179,19171.0
2024-11-20 14:30:00,648.99,651.27,648.87,650.67,32398.0,642.917,645.1757,642.7981,644.5813,32398.0
2024-11-20 15:00:00,650.66,651.19,649.97,650.97,29199.0,644.5714,645.0964,643.8878,644.8785,29199.0
2024-11-20 15:30:00,651.0,658.48,650.81,658.48,108507.0,644.9082,652.3182,644.72,652.3182,108507.0
2024-11-21 09:30:00,653.82,661.83,650.45,654.72,151155.0,647.7018,655.6369,644.3633,648.5934,151155.0
2024-11-21 10:00:00,655.0,655.3,650.79,650.79,67045.0,648.8708,649.168,644.7002,644.7002,67045.0
2024-11-21 10:30:00,650.79,659.0,649.02,658.42,84725.0,644.7002,652.8333,642.9467,652.2588,84725.0
2024-11-21 11:00:00,658.83,663.2,658.83,662.13,96550.0,652.6649,656.994,652.6649,655.934,96550.0
2024-11-21 11:30:00,662.87,664.42,661.1,663.0,112251.0,656.6671,658.2026,654.9137,656.7959,112251.0
2024-11-21 12:00:00,662.25,666.9,660.83,665.77,87601.0,656.0529,660.6594,654.6462,659.54,87601.0
2024-11-21 12:30:00,665.34,667.3,665.0,666.28,21101.0,659.114,661.0557,658.7772,660.0452,21101.0
2024-11-21 13:00:00,666.45,668.0,664.95,665.45,29532.0,660.2136,661.7491,658.7277,659.223,29532.0
2024-11-21 13:30:00,665.44,667.34,665.12,666.91,292655.0,659.2131,661.0953,658.8961,660.6693,292655.0
2024-11-21 14:00:00,666.93,668.1,665.35,667.29,215037.0,660.6891,661.8482,659.1239,661.0458,215037.0
2024-11-21 14:30:00,667.16,667.91,666.1,667.48,89876.0,660.917,661.66,659.8669,661.234,89876.0
2024-11-21 15:00:00,667.4,672.59,667.18,672.59,102821.0,661.1547,666.2962,660.9368,666.2962,102821.0
2024-11-21 15:30:00,672.48,673.06,668.4,672.37,208279.0,666.1872,666.7618,662.1454,666.0782,208279.0
2024-11-22 09:30:00,667.8,672.65,666.21,672.62,70011.0,661.551,666.3556,659.9759,666.3259,70011.0
2024-11-22 10:00:00,672.56,673.39,667.79,671.37,62361.0,666.2664,667.0887,661.5411,665.0876,62361.0
2024-11-22 10:30:00,671.69,671.92,669.31,669.63,31095.0,665.4046,665.6324,663.0469,663.3639,31095.0
2024-11-22 11:00:00,669.65,670.67,667.91,669.37,56756.0,663.3837,664.3941,661.66,663.1063,56756.0
2024-11-22 11:30:00,669.19,671.49,667.75,671.05,39922.0,662.928,665.2065,661.5015,664.7706,39922.0
2024-11-22 12:00:00,671.01,672.64,670.54,672.47,15704.0,664.731,666.3457,664.2654,666.1773,15704.0
2024-11-22 12:30:00,672.32,674.23,671.82,673.69,24190.0,666.0287,667.9208,665.5334,667.3859,24190.0
2024-11-22 13:00:00,672.87,674.8,672.87,674.0,15859.0,666.5735,668.4855,666.5735,667.693,15859.0
2024-11-22 13:30:00,674.0,674.27,672.5,673.43,27573.0,667.693,667.9604,666.207,667.1283,27573.0
2024-11-22 14:00:00,673.18,673.32,670.72,671.21,28568.0,666.8806,667.0193,664.4437,664.9291,28568.0
2024-11-22 14:30:00,671.14,672.86,670.09,672.76,28705.0,664.8597,666.5636,663.8196,666.4646,28705.0
2024-11-22 15:00:00,672.68,672.8,671.47,672.41,35769.0,666.3853,666.5042,665.1866,666.1179,35769.0
2024-11-22 15:30:00,672.19,673.62,671.13,673.06,71614.0,665.8999,667.3165,664.8498,666.7618,71614.0
2024-11-25 09:30:00,685.0,685.0,678.66,683.51,104276.0,678.59,678.59,672.3094,677.114,104276.0
2024-11-25 10:00:00,682.83,684.08,679.09,683.85,53309.0,676.4403,677.6786,672.7353,677.4508,53309.0
2024-11-25 10:30:00,683.9,685.0,682.04,682.59,40514.0,677.5003,678.59,675.6577,676.2026,40514.0
2024-11-25 11:00:00,682.74,685.49,682.45,685.26,33051.0,676.3512,679.0755,676.0639,678.8476,33051.0
2024-11-25 11:30:00,685.26,686.72,681.73,683.44,100847.0,678.8476,680.2939,675.3506,677.0446,100847.0
2024-11-25 12:00:00,683.67,684.89,680.23,681.0,65038.0,677.2725,678.4811,673.8647,674.6275,65038.0
2024-11-25 12:30:00,680.88,681.8,678.0,680.0,55950.0,674.5086,675.42,671.6555,673.6368,55950.0
2024-11-25 13:00:00,680.16,681.0,678.45,678.76,39964.0,673.7953,674.6275,672.1013,672.4084,39964.0
2024-11-25 13:30:00,678.94,681.14,678.71,680.67,25733.0,672.5867,674.7662,672.3589,674.3006,25733.0
2024-11-25 14:00:00,680.61,682.28,680.35,681.39,23511.0,674.2411,675.8955,673.9836,675.0138,23511.0
2024-11-25 14:30:00,681.27,683.2,680.71,682.48,27920.0,674.8949,676.8069,674.3402,676.0936,27920.0
2024-11-25 15:00:00,682.44,682.76,682.07,682.33,20533.0,676.054,676.371,675.6875,675.945,20533.0
2024-11-25 15:30:00,682.33,684.87,681.26,684.79,89894.0,675.945,678.4613,674.885,678.382,89894.0
2024-11-26 09:30:00,678.84,681.85,673.0,674.08,108492.0,672.4877,675.4695,666.7023,667.7722,108492.0
2024-11-26 10:00:00,674.47,676.9,670.52,671.46,37623.0,668.1586,670.5658,664.2455,665.1767,37623.0
2024-11-26 10:30:00,671.4,674.88,671.21,671.25,30987.0,665.1173,668.5647,664.9291,664.9687,30987.0
2024-11-26 11:00:00,671.16,672.45,668.77,670.83,53396.0,664.8796,666.1575,662.5119,664.5526,53396.0
2024-11-26 11:30:00,670.9,671.91,668.91,669.99,35977.0,664.622,665.6225,662.6506,663.7205,35977.0
2024-11-26 12:00:00,669.87,669.97,668.27,669.77,24117.0,663.6016,663.7007,662.0166,663.5026,24117.0
2024-11-26 12:30:00,670.0,670.56,669.59,670.33,25674.0,663.7304,664.2852,663.3242,664.0573,25674.0
2024-11-26 13:00:00,670.0,670.84,669.21,669.93,26092.0,663.7304,664.5625,662.9478,663.6611,26092.0
2024-11-26 13:30:00,670.27,671.63,669.6,671.61,20377.0,663.9979,665.3452,663.3341,665.3253,20377.0
2024-11-26 14:00:00,670.75,671.61,668.48,668.7,28690.0,664.4734,665.3253,662.2246,662.4426,28690.0
2024-11-26 14:30:00,668.65,669.22,667.71,668.31,19521.0,662.393,662.9577,661.4618,662.0562,19521.0
2024-11-26 15:00:00,668.29,668.84,666.83,667.82,23557.0,662.0364,662.5813,660.5901,661.5708,23557.0
2024-11-26 15:30:00,667.83,672.08,667.42,671.99,76874.0,661.5807,665.7909,661.1745,665.7018,76874.0
2024-11-27 09:30:00,669.76,672.69,666.34,670.16,56693.0,663.4927,666.3952,660.1047,663.8889,56693.0
2024-11-27 10:00:00,669.42,669.65,664.8,665.0,48122.0,663.1558,663.3837,658.5791,658.7772,48122.0
2024-11-27 10:30:00,665.03,665.16,662.35,663.28,34855.0,658.8069,658.9357,656.152,657.0733,34855.0
2024-11-27 11:00:00,663.29,663.65,661.39,662.61,41731.0,657.0832,657.4398,655.201,656.4096,41731.0
2024-11-27 11:30:00,662.52,665.52,659.61,660.36,64198.0,656.3204,659.2923,653.4376,654.1806,64198.0
2024-11-27 12:00:00,660.38,661.42,659.75,660.55,21122.0,654.2004,655.2307,653.5763,654.3688,21122.0
2024-11-27 12:30:00,660.91,661.32,660.0,661.32,15918.0,654.7255,655.1316,653.824,655.1316,15918.0
2024-11-27 13:00:00,660.69,663.6,660.3,663.25,12315.0,654.5075,657.3903,654.1212,657.0436,12315.0
2024-11-27 13:30:00,663.25,667.24,663.25,667.1,21383.0,657.0436,660.9962,657.0436,660.8575,21383.0
2024-11-27 14:00:00,667.07,669.81,666.72,668.4,34124.0,660.8278,663.5422,660.4811,662.1454,34124.0
2024-11-27 14:30:00,668.6,670.14,667.71,669.63,13931.0,662.3435,663.8691,661.4618,663.3639,13931.0
2024-11-27 15:00:00,669.44,670.48,667.78,668.41,21408.0,663.1756,664.2059,661.5312,662.1553,21408.0
2024-11-27 15:30:00,668.18,670.62,667.16,670.62,54065.0,661.9274,664.3446,660.917,664.3446,54065.0
2024-11-29 09:30:00,678.64,691.2,678.54,690.98,159605.0,672.2896,684.732,672.1905,684.5141,159605.0
2024-11-29 10:00:00,690.8,696.48,690.14,691.85,106919.0,684.3358,689.9626,683.6819,685.3759,106919.0
2024-11-29 10:30:00,691.52,695.52,691.52,693.5,56488.0,685.049,689.0116,685.049,687.0105,56488.0
2024-11-29 11:00:00,693.81,699.65,693.37,699.65,95663.0,687.3176,693.103,686.8817,693.103,95663.0
2024-11-29 11:30:00,699.49,699.49,692.54,692.54,97542.0,692.9444,692.9444,686.0595,686.0595,97542.0
2024-11-29 12:00:00,692.46,692.46,689.05,689.44,70629.0,685.9802,685.9802,682.6021,682.9885,70629.0
2024-11-29 12:30:00,689.76,691.88,686.16,686.46,121454.0,683.3055,685.4057,679.7392,680.0364,121454.0
2024-12-02 09:30:00,681.0,688.99,680.7,685.66,101907.0,674.6275,682.5427,674.3303,679.2439,101907.0
2024-12-02 10:00:00,685.7,688.82,685.0,686.51,42849.0,679.2835,682.3743,678.59,680.0859,42849.0
2024-12-02 10:30:00,686.32,688.95,685.92,688.21,37631.0,679.8977,682.5031,679.5014,681.77,37631.0
2024-12-02 11:00:00,688.9,693.88,688.9,693.41,51650.0,682.4535,687.3869,682.4535,686.9213,51650.0
2024-12-02 11:30:00,693.89,700.7,693.47,698.1,97308.0,687.3969,694.1431,686.9808,691.5675,97308.0
2024-12-02 12:00:00,698.83,703.75,697.75,703.3,70410.0,692.2906,697.1646,691.2207,696.7188,70410.0
2024-12-02 12:30:00,702.67,707.2,701.79,707.2,83000.0,696.0947,700.5823,695.2229,700.5823,83000.0
2024-12-02 13:00:00,707.19,711.39,705.88,708.55,143271.0,700.5724,704.7331,699.2747,701.9197,143271.0
2024-12-02 13:30:00,708.55,709.96,705.56,708.69,38848.0,701.9197,703.3165,698.9576,702.0584,38848.0
2024-12-02 14:00:00,708.79,709.39,705.0,707.08,36118.0,702.1574,702.7518,698.4029,700.4634,36118.0
2024-12-02 14:30:00,707.08,711.79,706.43,711.48,63993.0,700.4634,705.1294,699.8195,704.8223,63993.0
2024-12-02 15:00:00,711.67,713.26,709.01,713.15,81901.0,705.0105,706.5856,702.3754,706.4766,81901.0
2024-12-02 15:30:00,713.2,713.68,711.01,711.75,190719.0,706.5262,707.0017,704.3566,705.0897,190719.0
2024-12-03 09:30:00,702.37,708.1,700.62,706.14,135951.0,695.7975,701.4739,694.0639,699.5322,135951.0
2024-12-03 10:00:00,706.0,707.8,704.44,705.14,60313.0,699.3935,701.1767,697.8481,698.5416,60313.0
2024-12-03 10:30:00,705.63,710.48,705.63,709.2,36022.0,699.027,703.8316,699.027,702.5636,36022.0
2024-12-03 11:00:00,708.95,713.65,708.95,713.4,42881.0,702.3159,706.9719,702.3159,706.7243,42881.0
2024-12-03 11:30:00,713.39,714.97,710.78,713.27,63023.0,706.7144,708.2796,704.1288,706.5955,63023.0
2024-12-03 12:00:00,713.32,713.75,709.1,709.68,32214.0,706.645,707.071,702.4645,703.0391,32214.0
2024-12-03 12:30:00,709.42,718.02,709.42,717.2,66913.0,702.7815,711.3011,702.7815,710.4887,66913.0
2024-12-03 13:00:00,717.13,721.18,716.79,719.89,60706.0,710.4194,714.4315,710.0826,713.1536,60706.0
2024-12-03 13:30:00,719.98,721.33,717.49,720.85,37661.0,713.2427,714.5801,710.776,714.1046,37661.0
2024-12-03 14:00:00,720.82,720.82,717.08,717.88,21743.0,714.0749,714.0749,710.3698,711.1624,21743.0
2024-12-03 14:30:00,717.84,719.12,716.38,717.04,24520.0,711.1227,712.3908,709.6764,710.3302,24520.0
2024-12-03 15:00:00,717.22,719.15,716.47,719.15,28362.0,710.5085,712.4205,709.7656,712.4205,28362.0
2024-12-03 15:30:00,718.91,719.3,715.46,718.17,85966.0,712.1827,712.5691,708.765,711.4496,85966.0
2024-12-04 09:30:00,723.48,724.94,717.52,718.41,103710.0,716.71,718.1563,710.8057,711.6874,103710.0
2024-12-04 10:00:00,718.21,721.0,716.93,720.85,45361.0,711.4893,714.2532,710.2213,714.1046,45361.0
2024-12-04 10:30:00,721.01,723.02,719.66,722.33,56670.0,714.2631,716.2543,712.9257,715.5707,56670.0
2024-12-04 11:00:00,722.25,723.02,719.62,721.03,41494.0,715.4915,716.2543,712.8861,714.2829,41494.0
2024-12-04 11:30:00,720.79,721.56,718.17,719.43,32415.0,714.0451,714.8079,711.4496,712.6979,32415.0
2024-12-04 12:00:00,719.43,720.32,718.18,719.49,34971.0,712.6979,713.5795,711.4596,712.7573,34971.0
2024-12-04 12:30:00,719.82,722.0,718.99,721.58,29832.0,713.0842,715.2438,712.262,714.8277,29832.0
2024-12-04 13:00:00,721.08,722.29,719.3,719.67,28694.0,714.3324,715.5311,712.5691,712.9356,28694.0
2024-12-04 13:30:00,719.66,721.64,718.84,720.87,48440.0,712.9257,714.8872,712.1134,714.1244,48440.0
2024-12-04 14:00:00,720.81,722.14,720.75,720.94,25481.0,714.0649,715.3825,714.0055,714.1937,25481.0
2024-12-04 14:30:00,720.23,721.22,719.89,720.79,25623.0,713.4904,714.4711,713.1536,714.0451,25623.0
2024-12-04 15:00:00,720.78,720.98,719.86,720.75,41557.0,714.0352,714.2334,713.1238,714.0055,41557.0
2024-12-04 15:30:00,720.99,722.98,719.5,719.5,132546.0,714.2433,716.2146,712.7672,712.7672,132546.0
2024-12-05 09:30:00,728.79,729.45,714.72,714.95,176930.0,721.9703,722.6241,708.0319,708.2598,176930.0
2024-12-05 10:00:00,715.35,718.77,708.0,710.91,101955.0,708.656,712.044,701.3748,704.2576,101955.0
2024-12-05 10:30:00,711.07,715.0,710.74,714.45,58733.0,704.4161,708.3093,704.0892,707.7645,58733.0
2024-12-05 11:00:00,714.49,716.24,713.44,716.1,61414.0,707.8041,709.5377,706.7639,709.399,61414.0
2024-12-05 11:30:00,716.05,718.56,714.06,715.95,60804.0,709.3495,711.836,707.3781,709.2504,60804.0
2024-12-05 12:00:00,715.99,716.79,714.08,715.04,31879.0,709.29,710.0826,707.3979,708.3489,31879.0
2024-12-05 12:30:00,714.69,715.75,713.52,715.75,36909.0,708.0022,709.0523,706.8432,709.0523,36909.0
2024-12-05 13:00:00,715.77,716.32,711.51,711.81,41271.0,709.0721,709.617,704.852,705.1492,41271.0
2024-12-05 13:30:00,712.22,713.08,710.23,710.35,34985.0,705.5553,706.4073,703.5839,703.7028,34985.0
2024-12-05 14:00:00,710.52,712.74,709.04,710.51,33903.0,703.8712,706.0705,702.4051,703.8613,33903.0
2024-12-05 14:30:00,710.21,711.16,708.36,711.16,31229.0,703.5641,704.5052,701.7314,704.5052,31229.0
2024-12-05 15:00:00,710.68,711.85,709.55,709.55,23223.0,704.0297,705.1888,702.9103,702.9103,23223.0
2024-12-05 15:30:00,709.64,712.16,709.4,711.64,70799.0,702.9995,705.4959,702.7617,704.9808,70799.0
2024-12-06 09:30:00,711.74,714.61,708.69,714.01,55316.0,705.0798,707.923,702.0584,707.3286,55316.0
2024-12-06 10:00:00,714.5,717.21,712.93,714.19,32862.0,707.814,710.4986,706.2587,707.5069,32862.0
2024-12-06 10:30:00,714.41,716.11,713.45,714.87,30777.0,707.7248,709.4089,706.7738,708.1805,30777.0
2024-12-06 11:00:00,714.8,715.07,711.31,715.03,43166.0,708.1112,708.3787,704.6538,708.339,43166.0
2024-12-06 11:30:00,714.85,716.2,713.09,713.72,27747.0,708.1607,709.4981,706.4172,707.0413,27747.0
2024-12-06 12:00:00,713.75,713.99,712.06,712.42,28770.0,707.071,707.3088,705.3968,705.7535,28770.0
2024-12-06 12:30:00,712.66,713.12,709.77,710.2,34882.0,705.9912,706.4469,703.1283,703.5542,34882.0
2024-12-06 13:00:00,709.93,711.64,709.3,710.58,26828.0,703.2868,704.9808,702.6627,703.9307,26828.0
2024-12-06 13:30:00,710.37,711.27,709.22,711.17,26556.0,703.7226,704.6142,702.5834,704.5152,26556.0
2024-12-06 14:00:00,711.2,711.2,707.84,707.85,32075.0,704.5449,704.5449,701.2163,701.2262,32075.0
2024-12-06 14:30:00,707.8,708.51,707.08,707.74,24404.0,701.1767,701.88,700.4634,701.1172,24404.0
2024-12-06 15:00:00,707.7,708.92,707.21,708.92,32675.0,701.0776,702.2862,700.5922,702.2862,32675.0
2024-12-06 15:30:00,708.71,709.12,707.77,709.02,101412.0,702.0782,702.4843,701.147,702.3853,101412.0
2024-12-09 09:30:00,713.25,717.5,706.33,716.63,73876.0,706.5757,710.7859,699.7204,709.9241,73876.0
2024-12-09 10:00:00,716.47,722.72,715.16,719.88,76877.0,709.7656,715.9571,708.4678,713.1436,76877.0
2024-12-09 10:30:00,719.39,723.21,717.0,717.0,45282.0,712.6582,716.4425,710.2906,710.2906,45282.0
2024-12-09 11:00:00,716.99,718.0,711.05,714.58,32130.0,710.2807,711.2812,704.3963,707.8932,32130.0
2024-12-09 11:30:00,714.38,716.48,712.5,715.27,42823.0,707.6951,709.7755,705.8327,708.5768,42823.0
2024-12-09 12:00:00,715.49,717.96,715.48,716.21,33912.0,708.7947,711.2416,708.7848,709.508,33912.0
2024-12-09 12:30:00,716.9,717.41,715.69,716.0,16432.0,710.1915,710.6968,708.9929,709.3,16432.0
2024-12-09 13:00:00,715.9,716.0,713.76,715.75,15449.0,709.2009,709.3,707.0809,709.0523,15449.0
2024-12-09 13:30:00,715.65,717.48,715.36,715.89,9626.0,708.9532,710.7661,708.6659,709.191,9626.0
2024-12-09 14:00:00,715.89,715.89,713.78,714.43,17259.0,709.191,709.191,707.1007,707.7446,17259.0
2024-12-09 14:30:00,714.51,714.51,709.95,712.13,14418.0,707.8239,707.8239,703.3066,705.4662,14418.0
2024-12-09 15:00:00,711.55,711.55,707.46,707.67,23387.0,704.8916,704.8916,700.8399,701.0479,23387.0
2024-12-09 15:30:00,707.66,708.16,705.65,706.49,106677.0,701.038,701.5333,699.0468,699.8789,106677.0
2024-12-10 09:30:00,716.62,718.3,712.18,712.71,50909.0,709.9142,711.5784,705.5157,706.0407,50909.0
2024-12-10 10:00:00,712.69,712.69,709.2,709.71,25881.0,706.0209,706.0209,702.5636,703.0688,25881.0
2024-12-10 10:30:00,709.52,709.67,703.95,704.28,54193.0,702.8806,703.0292,697.3627,697.6896,54193.0
2024-12-10 11:00:00,704.52,705.46,702.25,704.8,33942.0,697.9274,698.8586,695.6786,698.2048,33942.0
2024-12-10 11:30:00,704.48,704.77,700.57,701.95,39710.0,697.8878,698.175,694.0143,695.3814,39710.0
2024-12-10 12:00:00,702.83,704.04,702.0,703.23,18150.0,696.2532,697.4519,695.431,696.6495,18150.0
2024-12-10 12:30:00,703.32,704.71,703.26,704.03,13039.0,696.7386,698.1156,696.6792,697.442,13039.0
2024-12-10 13:00:00,703.97,705.0,703.04,704.19,13846.0,697.3825,698.4029,696.4612,697.6005,13846.0
2024-12-10 13:30:00,704.46,706.27,704.45,705.19,16686.0,697.8679,699.661,697.858,698.5911,16686.0
2024-12-10 14:00:00,705.33,707.64,704.85,706.43,20774.0,698.7298,701.0182,698.2543,699.8195,20774.0
2024-12-10 14:30:00,706.82,707.88,706.05,707.22,23776.0,700.2059,701.2559,699.4431,700.6021,23776.0
2024-12-10 15:00:00,707.22,707.39,702.5,702.81,22104.0,700.6021,700.7705,695.9263,696.2334,22104.0
2024-12-10 15:30:00,702.8,706.49,701.54,705.27,54370.0,696.2235,699.8789,694.9753,698.6704,54370.0
2024-12-11 09:30:00,711.89,715.3,708.83,714.04,76736.0,705.2284,708.6065,702.197,707.3583,76736.0
2024-12-11 10:00:00,714.78,716.36,712.65,712.65,48131.0,708.0914,709.6566,705.9813,705.9813,48131.0
2024-12-11 10:30:00,712.65,713.5,706.49,707.79,34121.0,705.9813,706.8233,699.8789,701.1668,34121.0
2024-12-11 11:00:00,708.56,712.59,708.28,712.58,27439.0,701.9296,705.9219,701.6522,705.912,27439.0
2024-12-11 11:30:00,712.6,712.99,709.26,711.87,30955.0,705.9318,706.3181,702.623,705.2086,30955.0
2024-12-11 12:00:00,711.8,713.63,711.61,712.55,24534.0,705.1393,706.9521,704.951,705.8822,24534.0
2024-12-11 12:30:00,712.55,713.26,710.95,712.29,14430.0,705.8822,706.5856,704.2972,705.6247,14430.0
2024-12-11 13:00:00,712.81,714.35,712.57,714.35,14129.0,706.1398,707.6654,705.9021,707.6654,14129.0
2024-12-11 13:30:00,714.3,715.04,713.02,713.02,11441.0,707.6159,708.3489,706.3478,706.3478,11441.0
2024-12-11 14:00:00,713.0,714.67,713.0,714.54,15118.0,706.328,707.9824,706.328,707.8536,15118.0
2024-12-11 14:30:00,714.16,715.23,712.41,713.12,20532.0,707.4772,708.5372,705.7435,706.4469,20532.0
2024-12-11 15:00:00,713.85,717.48,713.83,717.3,37431.0,707.1701,710.7661,707.1503,710.5878,37431.0
2024-12-11 15:30:00,717.13,718.0,713.46,714.46,80392.0,710.4194,711.2812,706.7837,707.7744,80392.0
2024-12-12 09:30:00,713.34,719.88,710.87,717.94,53728.0,706.6648,713.1436,704.218,711.2218,53728.0
2024-12-12 10:00:00,718.12,719.15,713.75,716.46,33027.0,711.4001,712.4205,707.071,709.7557,33027.0
2024-12-12 10:30:00,715.4,716.24,714.43,715.98,15330.0,708.7056,709.5377,707.7446,709.2801,15330.0
2024-12-12 11:00:00,716.31,718.78,716.27,718.34,30487.0,709.6071,712.0539,709.5674,711.6181,30487.0
2024-12-12 11:30:00,718.58,718.6,712.42,712.56,20993.0,711.8558,711.8756,705.7535,705.8921,20993.0
2024-12-12 12:00:00,712.5,714.83,712.45,714.49,12984.0,705.8327,708.1409,705.7832,707.8041,12984.0
2024-12-12 12:30:00,713.66,713.66,711.6,713.57,16772.0,706.9819,706.9819,704.9411,706.8927,16772.0
2024-12-12 13:00:00,713.51,714.79,711.77,713.87,10013.0,706.8333,708.1013,705.1095,707.1899,10013.0
2024-12-12 13:30:00,713.04,713.63,712.03,712.5,10651.0,706.3677,706.9521,705.3671,705.8327,10651.0
2024-12-12 14:00:00,712.08,714.0,711.67,712.43,13561.0,705.4166,707.3187,705.0105,705.7634,13561.0
2024-12-12 14:30:00,712.22,713.35,712.22,712.22,10109.0,705.5553,706.6748,705.5553,705.5553,10109.0
2024-12-12 15:00:00,712.87,713.02,711.08,711.4,12710.0,706.1992,706.3478,704.426,704.743,12710.0
2024-12-12 15:30:00,711.42,713.79,710.63,713.1,46347.0,704.7628,707.1106,703.9802,706.4271,46347.0
2024-12-13 09:30:00,718.58,724.98,718.3,724.67,93073.0,711.8558,718.1959,711.5784,717.8888,93073.0
2024-12-13 10:00:00,724.63,724.63,720.22,721.39,78639.0,717.8492,717.8492,713.4805,714.6395,78639.0
2024-12-13 10:30:00,721.07,723.5,719.0,719.0,43801.0,714.3225,716.7298,712.2719,712.2719,43801.0
2024-12-13 11:00:00,718.99,721.2,717.43,720.28,72415.0,712.262,714.4513,710.7166,713.5399,72415.0
2024-12-13 11:30:00,721.0,723.0,717.8,717.89,33353.0,714.2532,716.2345,711.0831,711.1723,33353.0
2024-12-13 12:00:00,718.36,719.04,716.91,716.95,25014.0,711.6379,712.3115,710.2014,710.2411,25014.0
2024-12-13 12:30:00,717.1,719.04,716.66,718.2,19035.0,710.3897,712.3115,709.9538,711.4794,19035.0
2024-12-13 13:00:00,718.07,719.07,716.22,716.72,23976.0,711.3506,712.3412,709.5179,710.0132,23976.0
2024-12-13 13:30:00,716.88,717.89,716.45,717.03,15759.0,710.1717,711.1723,709.7457,710.3203,15759.0
2024-12-13 14:00:00,717.12,717.62,716.57,716.97,11740.0,710.4095,710.9048,709.8646,710.2609,11740.0
2024-12-13 14:30:00,717.13,718.67,716.61,718.44,17695.0,710.4194,711.945,709.9042,711.7171,17695.0
2024-12-13 15:00:00,718.47,719.0,717.61,719.0,25836.0,711.7468,712.2719,710.8949,712.2719,25836.0
2024-12-13 15:30:00,718.89,720.07,717.2,718.6,70300.0,712.1629,713.3319,710.4887,711.8756,70300.0
2024-12-16 09:30:00,720.05,722.08,713.33,720.1,64083.0,713.3121,715.3231,706.6549,713.3616,64083.0
2024-12-16 10:00:00,720.17,723.71,719.7,723.58,40988.0,713.4309,716.9378,712.9653,716.809,40988.0
2024-12-16 10:30:00,723.71,725.45,723.08,723.67,37461.0,716.9378,718.6615,716.3137,716.8982,37461.0
2024-12-16 11:00:00,723.63,725.21,722.4,722.54,41622.0,716.8586,718.4238,715.6401,715.7788,41622.0
2024-12-16 11:30:00,722.5,726.53,721.81,726.29,46694.0,715.7391,719.7314,715.0556,719.4937,46694.0
2024-12-16 12:00:00,726.15,729.5,725.73,728.15,41424.0,719.355,722.6736,718.9389,721.3363,41424.0
2024-12-16 12:30:00,728.0,729.3,727.38,727.98,43356.0,721.1877,722.4755,720.5735,721.1679,43356.0
2024-12-16 13:00:00,727.69,731.0,727.35,729.67,63792.0,720.8806,724.1596,720.5437,722.842,63792.0
2024-12-16 13:30:00,729.61,729.61,726.76,726.89,27869.0,722.7826,722.7826,719.9593,720.0881,27869.0
2024-12-16 14:00:00,727.11,727.85,726.44,726.73,28719.0,720.306,721.0391,719.6423,719.9295,28719.0
2024-12-16 14:30:00,727.07,727.77,725.75,727.31,22861.0,720.2664,720.9598,718.9587,720.5041,22861.0
2024-12-16 15:00:00,727.31,728.69,726.51,728.01,26078.0,720.5041,721.8712,719.7116,721.1976,26078.0
2024-12-16 15:30:00,727.71,728.49,722.37,722.37,82115.0,720.9004,721.6731,715.6103,715.6103,82115.0
2024-12-17 09:30:00,739.69,745.12,736.0,737.06,119468.0,732.7683,738.1475,729.1128,730.1629,119468.0
2024-12-17 10:00:00,737.39,740.17,735.17,737.6,70911.0,730.4898,733.2438,728.2906,730.6978,70911.0
2024-12-17 10:30:00,737.2,739.68,735.54,736.75,41326.0,730.3016,732.7584,728.6571,729.8558,41326.0
2024-12-17 11:00:00,736.88,738.05,735.81,737.15,37097.0,729.9846,731.1436,728.9246,730.252,37097.0
2024-12-17 11:30:00,737.07,741.0,736.77,740.04,60878.0,730.1728,734.066,729.8756,733.115,60878.0
2024-12-17 12:00:00,740.5,740.53,736.51,737.82,27091.0,733.5707,733.6004,729.618,730.9158,27091.0
2024-12-17 12:30:00,738.15,739.81,737.8,738.77,23618.0,731.2427,732.8872,730.896,731.8569,23618.0
2024-12-17 13:00:00,738.0,739.4,737.52,738.22,13839.0,731.0941,732.481,730.6186,731.312,13839.0
2024-12-17 13:30:00,738.43,738.44,735.44,735.44,24130.0,731.5201,731.53,728.558,728.558,24130.0
2024-12-17 14:00:00,735.44,737.28,733.72,736.63,32324.0,728.558,730.3808,726.8541,729.7369,32324.0
2024-12-17 14:30:00,737.01,737.02,734.45,735.53,23605.0,730.1134,730.1233,727.5773,728.6472,23605.0
2024-12-17 15:00:00,735.56,735.86,733.7,734.75,27653.0,728.6769,728.9741,726.8343,727.8745,27653.0
2024-12-17 15:30:00,735.02,735.93,732.68,735.4,107051.0,728.142,729.0435,725.8239,728.5184,107051.0
2024-12-18 09:30:00,748.71,755.55,744.26,752.16,138623.0,741.7039,748.4799,737.2955,745.1216,138623.0
2024-12-18 10:00:00,752.34,757.2,751.0,755.3,63942.0,745.2999,750.1144,743.9724,748.2322,63942.0
2024-12-18 10:30:00,755.48,756.62,754.36,754.78,35522.0,748.4105,749.5398,747.301,747.7171,35522.0
2024-12-18 11:00:00,754.45,754.49,751.19,752.23,40818.0,747.3902,747.4298,744.1607,745.1909,40818.0
2024-12-18 11:30:00,752.4,752.69,750.65,751.82,49171.0,745.3593,745.6466,743.6257,744.7848,49171.0
2024-12-18 12:00:00,752.06,754.25,751.97,753.51,24725.0,745.0225,747.192,744.9334,746.459,24725.0
2024-12-18 12:30:00,753.31,754.0,752.08,753.23,26959.0,746.2608,746.9444,745.0423,746.1816,26959.0
2024-12-18 13:00:00,753.17,754.0,752.95,753.13,21704.0,746.1221,746.9444,745.9042,746.0825,21704.0
2024-12-18 13:30:00,752.91,753.18,751.53,752.67,43949.0,745.8646,746.132,744.4975,745.6268,43949.0
2024-12-18 14:00:00,752.1,752.1,741.06,741.71,93667.0,745.0621,745.0621,734.1255,734.7694,93667.0
2024-12-18 14:30:00,741.5,744.39,732.18,733.0,97140.0,734.5613,737.4243,725.3285,726.1409,97140.0
2024-12-18 15:00:00,733.7,734.05,725.25,725.25,71087.0,726.8343,727.1811,718.4634,718.4634,71087.0
2024-12-18 15:30:00,725.86,728.41,715.48,719.29,211788.0,719.0677,721.5938,708.7848,712.5592,211788.0
2024-12-19 09:30:00,717.75,719.35,714.23,716.37,106428.0,711.0336,712.6186,707.5465,709.6665,106428.0
2024-12-19 10:00:00,716.32,719.24,713.25,713.3,60019.0,709.617,712.5096,706.5757,706.6252,60019.0
2024-12-19 10:30:00,714.0,716.44,712.0,716.09,30039.0,707.3187,709.7358,705.3374,709.3891,30039.0
2024-12-19 11:00:00,716.0,716.21,712.72,715.17,59895.0,709.3,709.508,706.0506,708.4777,59895.0
2024-12-19 11:30:00,714.67,720.83,714.67,719.39,56374.0,707.9824,714.0848,707.9824,712.6582,56374.0
2024-12-19 12:00:00,719.57,719.57,713.64,715.0,22480.0,712.8365,712.8365,706.962,708.3093,22480.0
2024-12-19 12:30:00,715.29,716.75,713.64,716.03,36467.0,708.5966,710.0429,706.962,709.3297,36467.0
2024-12-19 13:00:00,715.59,716.3,713.66,715.58,20989.0,708.8938,709.5971,706.9819,708.8839,20989.0
2024-12-19 13:30:00,715.88,718.18,715.18,717.92,30581.0,709.1811,711.4596,708.4876,711.202,30581.0
2024-12-19 14:00:00,718.34,718.65,715.73,716.49,13526.0,711.6181,711.9252,709.0325,709.7854,13526.0
2024-12-19 14:30:00,717.06,717.07,712.44,712.44,22950.0,710.35,710.3599,705.7733,705.7733,22950.0
2024-12-19 15:00:00,712.19,713.5,710.21,712.16,30119.0,705.5256,706.8233,703.5641,705.4959,30119.0
2024-12-19 15:30:00,711.96,712.95,708.78,710.17,74772.0,705.2978,706.2785,702.1475,703.5245,74772.0
2024-12-20 09:30:00,700.92,703.62,696.28,698.95,201189.0,694.3611,697.0358,689.7645,692.4095,201189.0
2024-12-20 10:00:00,699.67,707.13,699.22,707.01,55060.0,693.1228,700.513,692.677,700.3941,55060.0
2024-12-20 10:30:00,707.5,710.22,706.3,709.04,36618.0,700.8795,703.574,699.6907,702.4051,36618.0
2024-12-20 11:00:00,709.18,715.22,709.18,714.33,48958.0,702.5438,708.5273,702.5438,707.6456,48958.0
2024-12-20 11:30:00,714.33,718.14,710.51,714.52,113443.0,707.6456,711.4199,703.8613,707.8338,113443.0
2024-12-20 12:00:00,714.13,718.66,713.32,718.66,24096.0,707.4475,711.9351,706.645,711.9351,24096.0
2024-12-20 12:30:00,718.68,720.4,715.53,719.09,34413.0,711.9549,713.6588,708.8344,712.361,34413.0
2024-12-20 13:00:00,719.29,719.4,713.0,713.19,40500.0,712.5592,712.6681,706.328,706.5163,40500.0
2024-12-20 13:30:00,712.98,717.06,712.47,714.1,24759.0,706.3082,710.35,705.803,707.4177,24759.0
2024-12-20 14:00:00,715.33,715.88,713.68,715.48,19188.0,708.6362,709.1811,707.0017,708.7848,19188.0
2024-12-20 14:30:00,715.48,718.0,715.23,715.23,18808.0,708.7848,711.2812,708.5372,708.5372,18808.0
2024-12-20 15:00:00,715.63,716.29,712.0,712.18,16642.0,708.9334,709.5872,705.3374,705.5157,16642.0
2024-12-20 15:30:00,712.18,712.23,704.66,705.68,180148.0,705.5157,705.5652,698.0661,699.0765,180148.0
2024-12-23 09:30:00,707.1,717.27,707.08,714.28,105426.0,700.4832,710.5581,700.4634,707.5961,105426.0
2024-12-23 10:00:00,714.54,714.54,709.01,710.42,34362.0,707.8536,707.8536,702.3754,703.7722,34362.0
2024-12-23 10:30:00,710.88,712.36,708.24,708.27,35093.0,704.2279,705.694,701.6126,701.6423,35093.0
2024-12-23 11:00:00,708.57,711.71,708.57,710.89,42994.0,701.9395,705.0501,701.9395,704.2378,42994.0
2024-12-23 11:30:00,710.94,715.4,710.35,715.4,27043.0,704.2873,708.7056,703.7028,708.7056,27043.0
2024-12-23 12:00:00,714.48,716.53,713.91,715.51,21103.0,707.7942,709.825,707.2295,708.8145,21103.0
2024-12-23 12:30:00,715.63,720.4,714.64,719.62,24239.0,708.9334,713.6588,707.9527,712.8861,24239.0
2024-12-23 13:00:00,719.42,721.74,718.48,720.13,25100.0,712.688,714.9862,711.7567,713.3913,25100.0
2024-12-23 13:30:00,719.8,721.66,719.08,720.76,13298.0,713.0644,714.907,712.3511,714.0154,13298.0
2024-12-23 14:00:00,720.67,722.05,720.11,720.7,24031.0,713.9263,715.2933,713.3715,713.956,24031.0
2024-12-23 14:30:00,720.84,721.21,718.35,718.84,36072.0,714.0947,714.4612,711.628,712.1134,36072.0
2024-12-23 15:00:00,718.58,718.87,716.79,718.76,32197.0,711.8558,712.1431,710.0826,712.0341,32197.0
2024-12-23 15:30:00,718.82,721.5,718.5,721.5,103978.0,712.0936,714.7485,711.7766,714.7485,103978.0
2024-12-24 09:30:00,716.39,720.2,715.0,716.5,66092.0,709.6863,713.4607,708.3093,709.7953,66092.0
2024-12-24 10:00:00,716.5,719.38,716.27,719.12,41046.0,709.7953,712.6483,709.5674,712.3908,41046.0
2024-12-24 10:30:00,718.49,719.0,716.25,717.24,32900.0,711.7667,712.2719,709.5476,710.5284,32900.0
2024-12-24 11:00:00,717.59,718.31,716.14,717.94,21891.0,710.8751,711.5883,709.4386,711.2218,21891.0
2024-12-24 11:30:00,717.78,718.33,716.83,717.12,30475.0,711.0633,711.6082,710.1222,710.4095,30475.0
2024-12-24 12:00:00,717.45,718.03,716.63,717.37,13726.0,710.7364,711.311,709.9241,710.6571,13726.0
2024-12-24 12:30:00,717.09,719.98,716.5,719.64,57261.0,710.3798,713.2427,709.7953,712.9059,57261.0
2024-12-26 09:30:00,714.21,717.92,711.11,713.69,52605.0,707.5267,711.202,704.4557,707.0116,52605.0
2024-12-26 10:00:00,714.14,718.54,713.97,717.21,40941.0,707.4574,711.8162,707.289,710.4986,40941.0
2024-12-26 10:30:00,717.16,719.51,716.89,717.9,29328.0,710.4491,712.7771,710.1816,711.1822,29328.0
2024-12-26 11:00:00,717.89,719.26,717.09,718.13,14487.0,711.1723,712.5294,710.3798,711.41,14487.0
2024-12-26 11:30:00,718.33,720.2,718.33,719.39,14505.0,711.6082,713.4607,711.6082,712.6582,14505.0
2024-12-26 12:00:00,719.5,720.5,718.44,718.58,11714.0,712.7672,713.7578,711.7171,711.8558,11714.0
2024-12-26 12:30:00,718.88,719.06,716.0,716.63,30070.0,712.153,712.3313,709.3,709.9241,30070.0
2024-12-26 13:00:00,717.0,718.39,716.6,717.47,20757.0,710.2906,711.6676,709.8943,710.7562,20757.0
2024-12-26 13:30:00,717.29,718.8,716.88,718.28,14071.0,710.5779,712.0738,710.1717,711.5586,14071.0
2024-12-26 14:00:00,718.0,719.26,717.1,718.83,9561.0,711.2812,712.5294,710.3897,712.1035,9561.0
2024-12-26 14:30:00,719.0,719.97,718.65,719.05,12661.0,712.2719,713.2328,711.9252,712.3214,12661.0
2024-12-26 15:00:00,719.02,719.71,718.64,718.82,10350.0,712.2917,712.9752,711.9153,712.0936,10350.0
2024-12-26 15:30:00,718.61,719.39,715.43,715.51,43974.0,711.8855,712.6582,708.7353,708.8145,43974.0
2024-12-27 09:30:00,717.49,717.5,712.58,714.24,66213.0,710.776,710.7859,705.912,707.5564,66213.0
2024-12-27 10:00:00,713.88,714.25,708.93,711.25,53777.0,707.1998,707.5663,702.2961,704.5944,53777.0
2024-12-27 10:30:00,710.83,714.75,709.58,713.73,25064.0,704.1783,708.0617,702.94,707.0512,25064.0
2024-12-27 11:00:00,713.85,714.26,711.92,714.22,14640.0,707.1701,707.5762,705.2581,707.5366,14640.0
2024-12-27 11:30:00,714.07,715.25,710.54,710.99,26235.0,707.388,708.557,703.891,704.3368,26235.0
2024-12-27 12:00:00,711.5,711.8,708.87,709.8,14923.0,704.8421,705.1393,702.2367,703.158,14923.0
2024-12-27 12:30:00,710.11,711.59,708.59,710.9,18479.0,703.4651,704.9312,701.9593,704.2477,18479.0
2024-12-27 13:00:00,711.24,712.8,710.14,711.72,13495.0,704.5845,706.1299,703.4948,705.06,13495.0
2024-12-27 13:30:00,711.51,715.37,711.47,714.42,20178.0,704.852,708.6759,704.8123,707.7347,20178.0
2024-12-27 14:00:00,714.35,715.17,712.95,713.14,27634.0,707.6654,708.4777,706.2785,706.4667,27634.0
2024-12-27 14:30:00,713.64,715.01,713.36,715.01,13562.0,706.962,708.3192,706.6847,708.3192,13562.0
2024-12-27 15:00:00,714.68,714.71,712.57,713.42,22773.0,707.9923,708.022,705.9021,706.7441,22773.0
2024-12-27 15:30:00,713.41,714.63,710.83,713.59,67138.0,706.7342,707.9428,704.1783,706.9125,67138.0
2024-12-30 09:30:00,700.0,700.49,694.47,696.68,75051.0,693.4497,693.9351,687.9714,690.1607,75051.0
2024-12-30 10:00:00,696.33,698.01,694.92,695.57,35435.0,689.814,691.4783,688.4172,689.0611,35435.0
2024-12-30 10:30:00,695.86,698.74,695.23,697.58,29738.0,689.3484,692.2015,688.7243,691.0523,29738.0
2024-12-30 11:00:00,697.57,700.22,696.83,697.68,42859.0,691.0424,693.6676,690.3093,691.1514,42859.0
2024-12-30 11:30:00,697.94,699.28,696.26,697.2,41838.0,691.409,692.7364,689.7447,690.6759,41838.0
2024-12-30 12:00:00,697.91,700.0,696.91,698.86,32192.0,691.3792,693.4497,690.3886,692.3203,32192.0
2024-12-30 12:30:00,699.59,700.61,698.13,700.44,35827.0,693.0435,694.054,691.5972,693.8856,35827.0
2024-12-30 13:00:00,700.56,701.73,699.03,700.79,39091.0,694.0044,695.1635,692.4888,694.2323,39091.0
2024-12-30 13:30:00,700.18,701.09,699.7,700.04,12116.0,693.628,694.5295,693.1525,693.4893,12116.0
2024-12-30 14:00:00,700.31,700.56,697.45,697.95,26412.0,693.7568,694.0044,690.9235,691.4189,26412.0
2024-12-30 14:30:00,697.84,698.68,696.65,698.23,44550.0,691.3099,692.142,690.131,691.6962,44550.0
2024-12-30 15:00:00,697.94,698.03,696.07,696.6,25901.0,691.409,691.4981,689.5565,690.0815,25901.0
2024-12-30 15:30:00,696.22,698.85,695.42,696.05,85516.0,689.705,692.3104,688.9125,689.5366,85516.0
2024-12-31 09:30:00,701.38,702.98,696.88,696.88,51308.0,694.8168,696.4018,690.3589,690.3589,51308.0
2024-12-31 10:00:00,696.48,698.56,693.41,695.84,34487.0,689.9626,692.0232,686.9213,689.3286,34487.0
2024-12-31 10:30:00,695.41,697.3,695.0,695.43,17360.0,688.9026,690.7749,688.4965,688.9224,17360.0
2024-12-31 11:00:00,695.77,696.17,692.15,693.2,22368.0,689.2593,689.6555,685.6731,686.7133,22368.0
2024-12-31 11:30:00,692.71,694.5,692.0,693.01,25158.0,686.2279,688.0011,685.5245,686.5251,25158.0
2024-12-31 12:00:00,692.5,692.94,688.24,688.29,40375.0,686.0199,686.4557,681.7997,681.8493,40375.0
2024-12-31 12:30:00,688.5,692.85,687.43,692.85,28791.0,682.0573,686.3666,680.9973,686.3666,28791.0
2024-12-31 13:00:00,693.48,693.48,689.15,689.32,23296.0,686.9907,686.9907,682.7012,682.8696,23296.0
2024-12-31 13:30:00,688.93,690.86,688.8,689.71,21135.0,682.4833,684.3952,682.3545,683.256,21135.0
2024-12-31 14:00:00,689.0,692.42,688.22,688.82,18579.0,682.5526,685.9406,681.7799,682.3743,18579.0
2024-12-31 14:30:00,689.01,691.96,688.44,691.76,34553.0,682.5625,685.4849,681.9979,685.2868,34553.0
2024-12-31 15:00:00,691.94,695.58,691.04,695.4,32560.0,685.4651,689.071,684.5735,688.8927,32560.0
2024-12-31 15:30:00,695.28,695.29,692.2,692.85,65405.0,688.7738,688.7838,685.7227,686.3666,65405.0
2025-01-02 09:30:00,705.45,711.96,701.03,709.58,91347.0,698.8487,705.2978,694.47,702.94,91347.0
2025-01-02 10:00:00,709.88,710.2,704.59,704.97,46246.0,703.2372,703.5542,697.9967,698.3732,46246.0
2025-01-02 10:30:00,704.8,708.3,702.56,706.44,34336.0,698.2048,701.672,695.9857,699.8294,34336.0
2025-01-02 11:00:00,706.37,706.89,702.38,706.3,22439.0,699.7601,700.2752,695.8074,699.6907,22439.0
2025-01-02 11:30:00,705.88,708.24,705.29,707.59,38811.0,699.2747,701.6126,698.6902,700.9687,38811.0
2025-01-02 12:00:00,707.5,707.98,700.69,700.75,29558.0,700.8795,701.355,694.1332,694.1927,29558.0
2025-01-02 12:30:00,700.86,701.71,696.34,701.71,39889.0,694.3016,695.1437,689.8239,695.1437,39889.0
2025-01-02 13:00:00,701.0,701.82,697.94,699.93,17010.0,694.4403,695.2526,691.409,693.3803,17010.0
2025-01-02 13:30:00,699.19,699.19,696.9,698.78,11166.0,692.6473,692.6473,690.3787,692.2411,11166.0
2025-01-02 14:00:00,698.5,701.04,698.01,701.03,13115.0,691.9637,694.4799,691.4783,694.47,13115.0
2025-01-02 14:30:00,700.36,701.49,698.41,698.41,12083.0,693.8063,694.9257,691.8746,691.8746,12083.0
2025-01-02 15:00:00,698.77,702.76,698.77,702.1,12675.0,692.2312,696.1838,692.2312,695.53,12675.0
2025-01-02 15:30:00,701.91,702.79,699.49,700.39,104157.0,695.3418,696.2136,692.9444,693.836,104157.0
2025-01-03 09:30:00,703.26,708.73,702.73,708.39,47998.0,696.6792,702.098,696.1541,701.7612,47998.0
2025-01-03 10:00:00,708.69,708.69,702.58,705.93,39010.0,702.0584,702.0584,696.0055,699.3242,39010.0
2025-01-03 10:30:00,705.17,708.88,705.09,707.91,16419.0,698.5713,702.2466,698.492,701.2857,16419.0
2025-01-03 11:00:00,707.92,708.89,706.44,708.88,31348.0,701.2956,702.2565,699.8294,702.2466,31348.0
2025-01-03 11:30:00,708.72,712.56,708.01,711.41,36369.0,702.0881,705.8921,701.3847,704.7529,36369.0
2025-01-03 12:00:00,711.4,713.0,711.25,711.55,18960.0,704.743,706.328,704.5944,704.8916,18960.0
2025-01-03 12:30:00,711.7,712.5,711.27,712.01,13086.0,705.0402,705.8327,704.6142,705.3473,13086.0
2025-01-03 13:00:00,712.21,715.0,711.75,714.62,20901.0,705.5454,708.3093,705.0897,707.9329,20901.0
2025-01-03 13:30:00,714.73,715.98,714.22,715.56,24248.0,708.0418,709.2801,707.5366,708.8641,24248.0
2025-01-03 14:00:00,715.35,717.12,715.35,716.05,14582.0,708.656,710.4095,708.656,709.3495,14582.0
2025-01-03 14:30:00,715.56,717.57,715.55,716.42,23487.0,708.8641,710.8553,708.8542,709.716,23487.0
2025-01-03 15:00:00,716.28,717.44,715.32,716.08,34422.0,709.5773,710.7265,708.6263,709.3792,34422.0
2025-01-03 15:30:00,715.61,716.27,712.88,714.08,74467.0,708.9136,709.5674,706.2092,707.3979,74467.0
2025-01-06 09:30:00,751.06,758.67,749.65,758.53,223478.0,744.0319,751.5707,742.6351,751.432,223478.0
2025-01-06 10:00:00,758.3,762.19,755.92,762.15,112401.0,751.2041,755.0577,748.8464,755.0181,112401.0
2025-01-06 10:30:00,762.34,765.6,759.66,765.2,90225.0,755.2063,758.4358,752.5514,758.0396,90225.0
2025-01-06 11:00:00,765.34,777.41,764.24,777.16,128266.0,758.1783,770.1353,757.0885,769.8876,128266.0
2025-01-06 11:30:00,776.95,781.09,774.35,776.65,149524.0,769.6796,773.7809,767.1039,769.3824,149524.0
2025-01-06 12:00:00,776.44,776.65,772.64,775.47,65224.0,769.1744,769.3824,765.4099,768.2135,65224.0
2025-01-06 12:30:00,775.05,775.55,768.1,771.84,67389.0,767.7974,768.2927,760.9124,764.6174,67389.0
2025-01-06 13:00:00,771.38,771.88,768.4,769.81,28560.0,764.1617,764.6571,761.2096,762.6064,28560.0
2025-01-06 13:30:00,770.19,770.3,766.47,766.64,33266.0,762.9829,763.0918,759.2977,759.4661,33266.0
2025-01-06 14:00:00,766.63,767.44,764.39,766.01,43097.0,759.4562,760.2586,757.2371,758.842,43097.0
2025-01-06 14:30:00,765.78,771.3,765.78,766.78,45731.0,758.6141,764.0825,758.6141,759.6048,45731.0
2025-01-06 15:00:00,766.61,770.0,765.29,770.0,49758.0,759.4364,762.7946,758.1287,762.7946,49758.0
2025-01-06 15:30:00,770.0,771.5,767.83,768.26,97143.0,762.7946,764.2806,760.645,761.0709,97143.0
2025-01-07 09:30:00,775.81,778.39,769.3,771.45,105672.0,768.5503,771.1061,762.1012,764.2311,105672.0
2025-01-07 10:00:00,770.0,771.09,763.09,768.67,83097.0,762.7946,763.8744,755.9493,761.4771,83097.0
2025-01-07 10:30:00,768.38,768.99,756.24,765.74,77983.0,761.1898,761.7941,749.1634,758.5745,77983.0
2025-01-07 11:00:00,765.38,768.79,764.43,768.69,26734.0,758.2179,761.596,757.2768,761.4969,26734.0
2025-01-07 11:30:00,768.82,769.45,760.68,761.41,66968.0,761.6257,762.2498,753.5619,754.285,66968.0
2025-01-07 12:00:00,761.5,763.78,760.51,761.31,23128.0,754.3742,756.6328,753.3934,754.186,23128.0
2025-01-07 12:30:00,762.13,764.32,761.09,764.04,18227.0,754.9983,757.1678,753.968,756.8904,18227.0
2025-01-07 13:00:00,764.02,769.18,763.85,768.17,32255.0,756.8706,761.9823,756.7022,760.9818,32255.0
2025-01-07 13:30:00,768.15,768.15,762.43,762.61,22655.0,760.962,760.962,755.2955,755.4738,22655.0
2025-01-07 14:00:00,762.37,764.61,762.24,763.77,11825.0,755.236,757.4551,755.1073,756.6229,11825.0
2025-01-07 14:30:00,763.1,763.29,761.46,761.8,9814.0,755.9592,756.1474,754.3346,754.6714,9814.0
2025-01-07 15:00:00,761.79,762.2,755.9,756.08,41457.0,754.6615,755.0676,748.8266,749.0049,41457.0
2025-01-07 15:30:00,756.23,761.52,753.49,757.5,89838.0,749.1535,754.394,746.4391,750.4116,89838.0
2025-01-08 09:30:00,753.0,753.33,743.09,747.9,76378.0,745.9537,746.2806,736.1365,740.9014,76378.0
2025-01-08 10:00:00,748.03,749.43,739.73,745.43,39741.0,741.0302,742.4171,732.8079,738.4546,39741.0
2025-01-08 10:30:00,745.71,748.11,743.09,746.48,38985.0,738.7319,741.1095,736.1365,739.4947,38985.0
2025-01-08 11:00:00,746.36,748.08,743.18,745.44,26427.0,739.3759,741.0798,736.2256,738.4645,26427.0
2025-01-08 11:30:00,745.72,748.5,745.72,746.9,22939.0,738.7418,741.4958,738.7418,739.9108,22939.0
2025-01-08 12:00:00,746.27,746.64,737.02,737.35,33115.0,739.2867,739.6532,730.1233,730.4502,33115.0
2025-01-08 12:30:00,737.45,740.61,737.0,738.72,20877.0,730.5492,733.6797,730.1034,731.8074,20877.0
2025-01-08 13:00:00,738.35,744.03,738.35,743.98,15087.0,731.4408,737.0677,731.4408,737.0181,15087.0
2025-01-08 13:30:00,743.98,743.98,739.0,740.26,21678.0,737.0181,737.0181,732.0847,733.3329,21678.0
2025-01-08 14:00:00,740.85,743.5,738.39,743.48,24059.0,733.9174,736.5426,731.4804,736.5228,24059.0
2025-01-08 14:30:00,742.92,743.72,740.32,741.82,21161.0,735.968,736.7606,733.3924,734.8783,21161.0
2025-01-08 15:00:00,741.93,742.53,739.36,741.22,19571.0,734.9873,735.5817,732.4414,734.284,19571.0
2025-01-08 15:30:00,741.46,744.35,740.56,744.04,48105.0,734.5217,737.3847,733.6301,737.0776,48105.0
2025-01-10 09:30:00,751.0,751.3,743.0,744.14,86253.0,743.9724,744.2696,736.0473,737.1766,86253.0
2025-01-10 10:00:00,743.25,746.52,735.4,746.12,66251.0,736.295,739.5344,728.5184,739.1381,66251.0
2025-01-10 10:30:00,746.31,750.84,744.47,745.59,60788.0,739.3263,743.8139,737.5035,738.6131,60788.0
2025-01-10 11:00:00,745.59,745.96,741.79,742.36,46665.0,738.6131,738.9796,734.8486,735.4133,46665.0
2025-01-10 11:30:00,742.1,744.08,739.87,739.88,27282.0,735.1557,737.1172,732.9466,732.9565,27282.0
2025-01-10 12:00:00,739.57,743.58,739.57,743.0,24864.0,732.6494,736.6219,732.6494,736.0473,24864.0
2025-01-10 12:30:00,743.59,744.67,742.54,743.93,11323.0,736.6318,737.7017,735.5916,736.9686,11323.0
2025-01-10 13:00:00,743.53,746.7,742.08,745.64,28926.0,736.5723,739.7127,735.1359,738.6626,28926.0
2025-01-10 13:30:00,746.23,749.26,744.97,747.14,28998.0,739.2471,742.2487,737.9989,740.1486,28998.0
2025-01-10 14:00:00,748.13,748.13,740.94,743.3,22527.0,741.1293,741.1293,734.0066,736.3445,22527.0
2025-01-10 14:30:00,742.78,743.09,741.02,741.75,49633.0,735.8294,736.1365,734.0858,734.809,49633.0
2025-01-10 15:00:00,741.75,743.4,738.32,738.9,29585.0,734.809,736.4436,731.4111,731.9857,29585.0
2025-01-10 15:30:00,738.6,740.37,737.84,739.0,83892.0,731.6885,733.4419,730.9356,732.0847,83892.0
2025-01-13 09:30:00,721.3,724.5,717.59,723.24,108340.0,714.5504,717.7204,710.8751,716.4722,108340.0
2025-01-13 10:00:00,723.06,726.23,722.37,722.66,49503.0,716.2939,719.4342,715.6103,715.8976,49503.0
2025-01-13 10:30:00,722.91,727.86,722.91,724.74,38229.0,716.1453,721.049,716.1453,717.9582,38229.0
2025-01-13 11:00:00,725.28,726.68,724.32,726.07,31862.0,718.4931,719.88,717.5421,719.2757,31862.0
2025-01-13 11:30:00,725.8,727.09,722.37,722.92,34955.0,719.0083,720.2862,715.6103,716.1552,34955.0
2025-01-13 12:00:00,722.55,727.52,720.66,726.36,26245.0,715.7887,720.7122,713.9163,719.563,26245.0
2025-01-13 12:30:00,726.14,728.46,725.66,728.29,30098.0,719.3451,721.6434,718.8696,721.475,30098.0
2025-01-13 13:00:00,727.88,728.74,725.9,727.44,22439.0,721.0688,721.9207,719.1073,720.6329,22439.0
2025-01-13 13:30:00,728.04,729.0,726.56,727.72,14663.0,721.2273,722.1783,719.7611,720.9103,14663.0
2025-01-13 14:00:00,727.84,728.25,725.69,727.19,18906.0,721.0292,721.4353,718.8993,720.3852,18906.0
2025-01-13 14:30:00,727.19,728.0,724.83,726.56,23931.0,720.3852,721.1877,718.0473,719.7611,23931.0
2025-01-13 15:00:00,725.69,726.59,723.8,724.69,31665.0,718.8993,719.7909,717.027,717.9086,31665.0
2025-01-13 15:30:00,724.39,727.77,724.39,727.54,92971.0,717.6114,720.9598,717.6114,720.732,92971.0
2025-01-14 09:30:00,737.54,739.53,731.23,732.44,56912.0,730.6384,732.6098,724.3874,725.5861,56912.0
2025-01-14 10:00:00,732.38,738.2,732.38,736.35,29272.0,725.5267,731.2922,725.5267,729.4595,29272.0
2025-01-14 10:30:00,736.69,736.97,732.46,732.62,31365.0,729.7963,730.0737,725.6059,725.7644,31365.0
2025-01-14 11:00:00,732.53,732.53,728.06,730.1,48038.0,725.6753,725.6753,721.2471,723.268,48038.0
2025-01-14 11:30:00,730.0,734.82,730.0,731.21,43434.0,723.1689,727.9438,723.1689,724.3676,43434.0
2025-01-14 12:00:00,730.58,732.27,729.01,731.64,26637.0,723.7435,725.4177,722.1882,724.7936,26637.0
2025-01-14 12:30:00,732.0,732.63,729.01,731.64,14180.0,725.1502,725.7743,722.1882,724.7936,14180.0
2025-01-14 13:00:00,731.61,734.41,731.05,734.41,24927.0,724.7639,727.5377,724.2091,727.5377,24927.0
2025-01-14 13:30:00,733.85,737.32,733.53,736.88,12960.0,726.9829,730.4205,726.6659,729.9846,12960.0
2025-01-14 14:00:00,736.59,738.0,736.07,737.09,20416.0,729.6973,731.0941,729.1821,730.1926,20416.0
2025-01-14 14:30:00,736.61,737.52,731.37,731.69,12224.0,729.7171,730.6186,724.5261,724.8431,12224.0
2025-01-14 15:00:00,731.69,732.51,729.01,732.44,29409.0,724.8431,725.6555,722.1882,725.5861,29409.0
2025-01-14 15:30:00,732.44,736.73,730.53,736.7,41317.0,725.5861,729.836,723.694,729.8063,41317.0
2025-01-15 09:30:00,739.46,740.75,733.11,740.21,71929.0,732.5404,733.8184,726.2498,733.2834,71929.0
2025-01-15 10:00:00,740.14,744.2,739.83,742.72,57549.0,733.2141,737.2361,732.907,735.7699,57549.0
2025-01-15 10:30:00,742.85,744.47,739.59,739.76,54848.0,735.8987,737.5035,732.6692,732.8376,54848.0
2025-01-15 11:00:00,740.3,742.89,737.59,737.98,41120.0,733.3726,735.9383,730.6879,731.0743,41120.0
2025-01-15 11:30:00,737.94,737.94,730.32,730.74,109964.0,731.0346,731.0346,723.486,723.902,109964.0
2025-01-15 12:00:00,730.34,732.06,728.12,729.79,44236.0,723.5058,725.2097,721.3065,722.9609,44236.0
2025-01-15 12:30:00,729.94,732.61,727.6,727.6,47658.0,723.1095,725.7545,720.7914,720.7914,47658.0
2025-01-15 13:00:00,728.28,730.8,727.98,729.29,43818.0,721.465,723.9615,721.1679,722.4656,43818.0
2025-01-15 13:30:00,729.03,729.6,727.4,727.8,33704.0,722.208,722.7727,720.5933,720.9895,33704.0
2025-01-15 14:00:00,727.77,728.83,726.37,728.73,44887.0,720.9598,722.0099,719.5729,721.9108,44887.0
2025-01-15 14:30:00,728.73,731.09,728.19,731.0,50827.0,721.9108,724.2487,721.3759,724.1596,50827.0
2025-01-15 15:00:00,731.0,731.47,729.93,730.12,52726.0,724.1596,724.6252,723.0996,723.2878,52726.0
2025-01-15 15:30:00,730.23,731.16,725.19,726.29,146788.0,723.3968,724.3181,718.404,719.4937,146788.0
2025-01-16 09:30:00,758.85,758.85,748.46,750.14,212030.0,751.749,751.749,741.4562,743.1205,212030.0
2025-01-16 10:00:00,750.48,760.62,749.02,757.67,88213.0,743.4573,753.5024,742.011,750.58,88213.0
2025-01-16 10:30:00,757.47,763.3,756.47,763.0,55005.0,750.3819,756.1573,749.3913,755.8601,55005.0
2025-01-16 11:00:00,762.93,765.8,761.74,765.41,60830.0,755.7908,758.6339,754.6119,758.2476,60830.0
2025-01-16 11:30:00,765.41,769.0,763.68,768.0,79854.0,758.2476,761.804,756.5338,760.8134,79854.0
2025-01-16 12:00:00,767.89,771.3,766.63,770.98,46380.0,760.7044,764.0825,759.4562,763.7655,46380.0
2025-01-16 12:30:00,770.74,771.56,766.01,766.92,22982.0,763.5277,764.34,758.842,759.7435,22982.0
2025-01-16 13:00:00,766.51,768.48,763.75,763.75,24342.0,759.3373,761.2889,756.6031,756.6031,24342.0
2025-01-16 13:30:00,763.28,764.96,755.8,757.47,62205.0,756.1375,757.8018,748.7275,750.3819,62205.0
2025-01-16 14:00:00,756.9,758.51,754.56,754.57,77048.0,749.8172,751.4122,747.4991,747.509,77048.0
2025-01-16 14:30:00,754.56,756.33,753.57,756.33,58029.0,747.4991,749.2526,746.5184,749.2526,58029.0
2025-01-16 15:00:00,756.67,758.21,753.34,753.79,55521.0,749.5894,751.115,746.2905,746.7363,55521.0
2025-01-16 15:30:00,753.55,755.94,750.0,750.06,166618.0,746.4986,748.8662,742.9818,743.0412,166618.0
2025-01-17 09:30:00,768.47,769.2,753.36,755.47,217426.0,761.279,762.0021,746.3104,748.4006,217426.0
2025-01-17 10:00:00,755.66,759.15,754.41,758.58,76557.0,748.5888,752.0462,747.3505,751.4815,76557.0
2025-01-17 10:30:00,758.7,760.99,757.65,760.98,21822.0,751.6004,753.869,750.5602,753.8591,21822.0
2025-01-17 11:00:00,760.69,760.91,758.48,760.91,30805.0,753.5718,753.7897,751.3824,753.7897,30805.0
2025-01-17 11:30:00,760.68,762.27,756.79,756.86,96124.0,753.5619,755.137,749.7083,749.7776,96124.0
2025-01-17 12:00:00,756.35,758.73,756.25,758.39,105240.0,749.2724,751.6301,749.1733,751.2933,105240.0
2025-01-17 12:30:00,758.99,759.04,756.54,757.31,15576.0,751.8877,751.9372,749.4606,750.2234,15576.0
2025-01-17 13:00:00,757.47,757.47,755.17,755.62,41914.0,750.3819,750.3819,748.1034,748.5492,41914.0
2025-01-17 13:30:00,755.05,756.15,754.06,754.8,34907.0,747.9845,749.0742,747.0038,747.7369,34907.0
2025-01-17 14:00:00,755.1,755.52,754.2,754.46,44109.0,748.0341,748.4501,747.1425,747.4001,44109.0
2025-01-17 14:30:00,754.66,756.0,752.77,753.01,37990.0,747.5982,748.9257,745.7259,745.9636,37990.0
2025-01-17 15:00:00,753.31,754.11,751.5,753.86,53090.0,746.2608,747.0533,744.4678,746.8057,53090.0
2025-01-17 15:30:00,753.87,758.09,753.78,756.29,127553.0,746.8156,750.9961,746.7264,749.2129,127553.0
2025-01-21 09:30:00,763.26,763.93,758.53,762.22,93818.0,756.1177,756.7814,751.432,755.0874,93818.0
2025-01-21 10:00:00,762.24,762.51,755.49,761.42,41510.0,755.1073,755.3747,748.4204,754.2949,41510.0
2025-01-21 10:30:00,761.19,762.01,757.48,759.66,32144.0,754.0671,754.8794,750.3918,752.5514,32144.0
2025-01-21 11:00:00,759.85,762.39,758.45,762.35,28463.0,752.7396,755.2559,751.3527,755.2162,28463.0
2025-01-21 11:30:00,762.1,765.0,760.7,764.48,42887.0,754.9686,757.8414,753.5817,757.3263,42887.0
2025-01-21 12:00:00,763.84,766.33,763.62,766.15,17951.0,756.6923,759.159,756.4743,758.9807,17951.0
2025-01-21 12:30:00,766.07,766.28,764.16,765.72,22149.0,758.9014,759.1095,757.0093,758.5547,22149.0
2025-01-21 13:00:00,765.72,766.19,763.71,766.14,28247.0,758.5547,759.0203,756.5635,758.9708,28247.0
2025-01-21 13:30:00,766.0,766.44,763.47,764.75,17276.0,758.8321,759.268,756.3257,757.5938,17276.0
2025-01-21 14:00:00,764.81,765.49,761.8,762.82,14036.0,757.6532,758.3268,754.6714,755.6818,14036.0
2025-01-21 14:30:00,762.82,765.46,762.01,765.01,11122.0,755.6818,758.2971,754.8794,757.8513,11122.0
2025-01-21 15:00:00,764.82,767.11,764.82,766.79,21632.0,757.6631,759.9317,757.6631,759.6147,21632.0
2025-01-21 15:30:00,766.78,767.73,762.51,762.69,71969.0,759.6048,760.5459,755.3747,755.553,71969.0
2025-01-22 09:30:00,777.85,784.82,775.35,783.5,139198.0,770.5712,777.476,768.0946,776.1683,139198.0
2025-01-22 10:00:00,783.28,783.54,778.24,779.83,54960.0,775.9504,776.2079,770.9575,772.5327,54960.0
2025-01-22 10:30:00,779.74,781.74,777.61,777.79,43516.0,772.4435,774.4248,770.3334,770.5117,43516.0
2025-01-22 11:00:00,777.75,780.2,776.15,779.86,48424.0,770.4721,772.8992,768.8871,772.5624,48424.0
2025-01-22 11:30:00,780.04,780.31,778.54,779.77,38277.0,772.7407,773.0082,771.2547,772.4732,38277.0
2025-01-22 12:00:00,779.77,780.95,777.06,777.47,36587.0,772.4732,773.6422,769.7886,770.1947,36587.0
2025-01-22 12:30:00,777.16,778.39,774.2,774.97,49810.0,769.8876,771.1061,766.9553,767.7181,49810.0
2025-01-22 13:00:00,774.42,774.97,772.91,772.92,35499.0,767.1733,767.7181,765.6774,765.6873,35499.0
2025-01-22 13:30:00,772.83,774.13,771.86,772.43,32822.0,765.5982,766.886,764.6372,765.2019,32822.0
2025-01-22 14:00:00,772.38,772.38,769.43,770.35,33388.0,765.1524,765.1524,762.23,763.1414,33388.0
2025-01-22 14:30:00,770.03,770.96,769.22,769.87,36068.0,762.8244,763.7457,762.0219,762.6659,36068.0
2025-01-22 15:00:00,769.76,769.76,766.27,768.38,63381.0,762.5569,762.5569,759.0995,761.1898,63381.0
2025-01-22 15:30:00,768.39,769.35,765.89,766.85,112755.0,761.1997,762.1507,758.7231,759.6741,112755.0
2025-01-23 09:30:00,740.71,743.68,736.0,741.02,204607.0,733.7787,736.7209,729.1128,734.0858,204607.0
2025-01-23 10:00:00,741.39,742.36,737.21,740.44,46231.0,734.4524,735.4133,730.3115,733.5113,46231.0
2025-01-23 10:30:00,740.46,743.3,739.72,742.05,48599.0,733.5311,736.3445,732.798,735.1062,48599.0
2025-01-23 11:00:00,741.97,744.98,740.21,744.06,39427.0,735.0269,738.0088,733.2834,737.0974,39427.0
2025-01-23 11:30:00,744.22,747.75,743.5,747.36,59742.0,737.2559,740.7529,736.5426,740.3665,59742.0
2025-01-23 12:00:00,746.87,747.2,744.35,745.26,31642.0,739.8811,740.208,737.3847,738.2862,31642.0
2025-01-23 12:30:00,745.57,745.96,743.69,744.14,23065.0,738.5933,738.9796,736.7308,737.1766,23065.0
2025-01-23 13:00:00,743.68,744.35,742.21,742.79,21572.0,736.7209,737.3847,735.2647,735.8393,21572.0
2025-01-23 13:30:00,742.82,744.42,742.54,742.81,20079.0,735.869,737.454,735.5916,735.8591,20079.0
2025-01-23 14:00:00,742.93,742.98,739.88,741.75,41295.0,735.978,736.0275,732.9565,734.809,41295.0
2025-01-23 14:30:00,741.64,742.72,740.5,740.78,25108.0,734.7,735.7699,733.5707,733.8481,25108.0
2025-01-23 15:00:00,740.71,743.35,740.7,742.22,31924.0,733.7787,736.394,733.7688,735.2746,31924.0
2025-01-23 15:30:00,742.2,746.43,741.78,746.43,101727.0,735.2548,739.4452,734.8387,739.4452,101727.0
2025-01-24 09:30:00,749.73,750.0,742.29,742.65,121538.0,742.7143,742.9818,735.3439,735.7006,121538.0
2025-01-24 10:00:00,742.96,743.13,736.86,737.1,73496.0,736.0077,736.1761,729.9648,730.2025,73496.0
2025-01-24 10:30:00,737.0,738.6,735.54,735.61,41416.0,730.1034,731.6885,728.6571,728.7265,41416.0
2025-01-24 11:00:00,735.5,737.42,734.54,736.68,58773.0,728.6175,730.5195,727.6665,729.7864,58773.0
2025-01-24 11:30:00,736.77,738.93,736.11,736.23,58632.0,729.8756,732.0154,729.2218,729.3407,58632.0
2025-01-24 12:00:00,736.31,738.22,736.29,736.66,24490.0,729.4199,731.312,729.4001,729.7666,24490.0
2025-01-24 12:30:00,736.84,737.85,733.59,733.88,29702.0,729.9449,730.9455,726.7254,727.0126,29702.0
2025-01-24 13:00:00,733.74,734.02,732.17,733.09,17180.0,726.874,727.1513,725.3186,726.23,17180.0
2025-01-24 13:30:00,733.11,733.24,730.37,730.37,19149.0,726.2498,726.3786,723.5355,723.5355,19149.0
2025-01-24 14:00:00,730.45,731.23,729.3,731.0,24317.0,723.6147,724.3874,722.4755,724.1596,24317.0
2025-01-24 14:30:00,730.8,732.48,730.17,731.8,20422.0,723.9615,725.6257,723.3374,724.9521,20422.0
2025-01-24 15:00:00,731.6,734.5,731.6,732.7,25941.0,724.754,727.6268,724.754,725.8437,25941.0
2025-01-24 15:30:00,732.71,734.23,731.37,732.36,97156.0,725.8536,727.3594,724.5261,725.5069,97156.0
2025-01-27 09:30:00,672.7,686.91,671.93,686.15,556598.0,666.4051,680.4822,665.6423,679.7293,556598.0
2025-01-27 10:00:00,686.3,687.22,678.87,682.83,181383.0,679.8779,680.7893,672.5174,676.4403,181383.0
2025-01-27 10:30:00,682.57,690.15,681.99,688.61,122128.0,676.1828,683.6918,675.6082,682.1663,122128.0
2025-01-27 11:00:00,688.73,690.6,680.0,680.83,188353.0,682.2851,684.1376,673.6368,674.4591,188353.0
2025-01-27 11:30:00,680.8,684.98,680.42,683.78,116444.0,674.4293,678.5702,674.0529,677.3815,116444.0
2025-01-27 12:00:00,683.76,686.64,682.86,683.06,91332.0,677.3616,680.2147,676.4701,676.6682,91332.0
2025-01-27 12:30:00,683.59,685.55,676.37,677.0,76640.0,677.1932,679.1349,670.0408,670.6649,76640.0
2025-01-27 13:00:00,676.64,679.61,674.92,676.23,54919.0,670.3083,673.2505,668.6044,669.9021,54919.0
2025-01-27 13:30:00,676.19,679.49,675.4,675.71,46982.0,669.8625,673.1316,669.0799,669.387,46982.0
2025-01-27 14:00:00,675.5,677.94,675.14,677.49,63590.0,669.1789,671.5961,668.8223,671.1503,63590.0
2025-01-27 14:30:00,677.05,677.81,672.42,673.5,105432.0,670.7144,671.4673,666.1278,667.1977,105432.0
2025-01-27 15:00:00,674.1,683.6,673.51,682.0,172327.0,667.792,677.2031,667.2076,675.6181,172327.0
2025-01-27 15:30:00,682.17,690.42,682.09,690.32,318194.0,675.7865,683.9593,675.7073,683.8603,318194.0
2025-01-28 09:30:00,678.8,679.25,666.6,674.02,244587.0,672.4481,672.8938,660.3622,667.7128,244587.0
2025-01-28 10:00:00,674.0,680.3,673.48,680.13,129990.0,667.693,673.934,667.1778,673.7656,129990.0
2025-01-28 10:30:00,679.98,680.3,673.07,677.19,72324.0,673.617,673.934,666.7717,670.8531,72324.0
2025-01-28 11:00:00,677.48,678.16,673.62,674.95,55689.0,671.1404,671.814,667.3165,668.6341,55689.0
2025-01-28 11:30:00,674.66,677.2,673.14,677.02,79409.0,668.3468,670.863,666.841,670.6847,79409.0
2025-01-28 12:00:00,677.21,682.2,676.88,680.01,45678.0,670.8729,675.8162,670.546,673.6467,45678.0
2025-01-28 12:30:00,680.06,681.46,679.05,680.46,46913.0,673.6963,675.0832,672.6957,674.0925,46913.0
2025-01-28 13:00:00,680.38,682.7,680.0,680.27,41284.0,674.0133,676.3116,673.6368,673.9043,41284.0
2025-01-28 13:30:00,680.5,685.6,680.5,685.2,55158.0,674.1322,679.1844,674.1322,678.7882,55158.0
2025-01-28 14:00:00,685.21,685.98,684.28,685.17,38612.0,678.7981,679.5609,677.8768,678.7585,38612.0
2025-01-28 14:30:00,684.76,693.45,684.75,692.31,68542.0,678.3523,686.961,678.3424,685.8316,68542.0
2025-01-28 15:00:00,692.11,692.75,688.67,691.5,58133.0,685.6335,686.2675,682.2257,685.0292,58133.0
2025-01-28 15:30:00,691.5,692.05,681.0,683.11,162090.0,685.0292,685.5741,674.6275,676.7177,162090.0
2025-01-29 09:30:00,727.16,728.46,714.29,722.48,816697.0,720.3555,721.6434,707.606,715.7193,816697.0
2025-01-29 10:00:00,722.12,726.61,717.7,720.36,215023.0,715.3627,719.8107,710.984,713.6192,215023.0
2025-01-29 10:30:00,720.14,721.17,709.72,711.21,244570.0,713.4012,714.4216,703.0787,704.5548,244570.0
2025-01-29 11:00:00,711.06,717.0,710.3,713.02,156030.0,704.4062,710.2906,703.6533,706.3478,156030.0
2025-01-29 11:30:00,712.64,713.02,704.6,706.99,179677.0,705.9714,706.3478,698.0066,700.3743,179677.0
2025-01-29 12:00:00,706.51,710.0,706.5,708.23,96407.0,699.8988,703.3561,699.8889,701.6027,96407.0
2025-01-29 12:30:00,708.34,713.92,707.04,713.36,104547.0,701.7116,707.2394,700.4238,706.6847,104547.0
2025-01-29 13:00:00,713.36,715.9,705.66,715.9,172724.0,706.6847,709.2009,699.0567,709.2009,172724.0
2025-01-29 13:30:00,715.7,716.12,711.91,712.0,53416.0,709.0028,709.4188,705.2482,705.3374,53416.0
2025-01-29 14:00:00,712.0,713.37,709.24,710.81,63002.0,705.3374,706.6946,702.6032,704.1585,63002.0
2025-01-29 14:30:00,710.22,717.33,710.03,714.48,74729.0,703.574,710.6175,703.3858,707.7942,74729.0
2025-01-29 15:00:00,714.0,716.5,710.85,715.59,76469.0,707.3187,709.7953,704.1981,708.8938,76469.0
2025-01-29 15:30:00,715.87,716.21,711.31,712.94,174307.0,709.1712,709.508,704.6538,706.2686,174307.0
2025-01-30 09:30:00,740.1,740.13,730.57,735.72,302429.0,733.1744,733.2042,723.7336,728.8354,302429.0
2025-01-30 10:00:00,735.71,736.06,730.72,732.82,150904.0,728.8255,729.1722,723.8822,725.9626,150904.0
2025-01-30 10:30:00,733.26,738.52,732.69,734.27,134561.0,726.3984,731.6092,725.8338,727.399,134561.0
2025-01-30 11:00:00,734.0,738.53,733.26,738.12,80195.0,727.1315,731.6191,726.3984,731.213,80195.0
2025-01-30 11:30:00,738.3,740.27,735.32,739.61,67986.0,731.3913,733.3428,728.4392,732.689,67986.0
2025-01-30 12:00:00,739.37,739.77,736.71,738.3,40848.0,732.4513,732.8475,729.8162,731.3913,40848.0
2025-01-30 12:30:00,738.2,738.77,736.89,738.14,22011.0,731.2922,731.8569,729.9945,731.2328,22011.0
2025-01-30 13:00:00,738.36,738.86,736.9,737.0,23564.0,731.4507,731.946,730.0044,730.1034,23564.0
2025-01-30 13:30:00,737.44,738.55,736.94,737.06,36805.0,730.5393,731.6389,730.044,730.1629,36805.0
2025-01-30 14:00:00,737.13,741.52,737.0,740.6,38848.0,730.2322,734.5811,730.1034,733.6698,38848.0
2025-01-30 14:30:00,740.55,742.26,739.21,741.6,30497.0,733.6202,735.3142,732.2928,734.6604,30497.0
2025-01-30 15:00:00,741.72,745.59,741.72,744.82,95269.0,734.7793,738.6131,734.7793,737.8503,95269.0
2025-01-30 15:30:00,744.55,744.55,734.42,737.05,217670.0,737.5828,737.5828,727.5476,730.153,217670.0
2025-01-31 09:30:00,748.23,752.23,744.25,750.05,128241.0,741.2284,745.1909,737.2856,743.0313,128241.0
2025-01-31 10:00:00,750.65,753.07,749.84,753.0,63828.0,743.6257,746.0231,742.8233,745.9537,63828.0
2025-01-31 10:30:00,753.12,754.6,751.27,752.85,67037.0,746.0726,747.5388,744.2399,745.8051,67037.0
2025-01-31 11:00:00,752.47,753.18,749.37,750.61,49990.0,745.4287,746.132,742.3577,743.5861,49990.0
2025-01-31 11:30:00,750.62,752.08,748.61,748.96,55400.0,743.596,745.0423,741.6048,741.9515,55400.0
2025-01-31 12:00:00,748.92,751.19,747.11,750.87,45204.0,741.9119,744.1607,740.1188,743.8437,45204.0
2025-01-31 12:30:00,750.62,752.88,750.24,752.61,22744.0,743.596,745.8348,743.2196,745.5674,22744.0
2025-01-31 13:00:00,752.58,752.81,746.92,747.31,42774.0,745.5377,745.7655,739.9306,740.317,42774.0
2025-01-31 13:30:00,747.31,747.59,743.0,746.93,59247.0,740.317,740.5943,736.0473,739.9405,59247.0
2025-01-31 14:00:00,746.64,748.02,744.0,745.31,37654.0,739.6532,741.0203,737.0379,738.3357,37654.0
2025-01-31 14:30:00,745.78,746.17,740.47,743.3,47098.0,738.8013,739.1876,733.541,736.3445,47098.0
2025-01-31 15:00:00,742.99,742.99,737.77,738.59,50443.0,736.0374,736.0374,730.8662,731.6786,50443.0
2025-01-31 15:30:00,738.8,742.25,737.8,739.0,105264.0,731.8866,735.3043,730.896,732.0847,105264.0
2025-02-03 09:30:00,719.68,726.95,718.5,725.05,162807.0,712.9455,720.1475,711.7766,718.2653,162807.0
2025-02-03 10:00:00,724.18,732.14,720.21,731.66,103297.0,717.4034,725.2889,713.4706,724.8134,103297.0
2025-02-03 10:30:00,731.75,733.69,728.53,731.39,56098.0,724.9026,726.8244,721.7127,724.5459,56098.0
2025-02-03 11:00:00,730.55,732.26,727.18,729.16,41021.0,723.7138,725.4078,720.3753,722.3368,41021.0
2025-02-03 11:30:00,729.44,732.8,728.25,728.78,62457.0,722.6142,725.9427,721.4353,721.9604,62457.0
2025-02-03 12:00:00,728.78,730.46,727.36,728.43,30289.0,721.9604,723.6246,720.5537,721.6136,30289.0
2025-02-03 12:30:00,727.5,729.03,725.01,726.4,31963.0,720.6923,722.208,718.2256,719.6026,31963.0
2025-02-03 13:00:00,726.43,730.0,725.79,728.0,25890.0,719.6324,723.1689,718.9983,721.1877,25890.0
2025-02-03 13:30:00,728.07,732.5,728.05,732.09,16350.0,721.257,725.6456,721.2372,725.2394,16350.0
2025-02-03 14:00:00,732.01,735.45,731.54,733.46,20871.0,725.1601,728.5679,724.6945,726.5966,20871.0
2025-02-03 14:30:00,733.46,735.31,732.7,732.75,20909.0,726.5966,728.4293,725.8437,725.8932,20909.0
2025-02-03 15:00:00,732.96,734.32,732.7,733.56,38734.0,726.1013,727.4485,725.8437,726.6956,38734.0
2025-02-03 15:30:00,733.25,734.04,730.35,731.25,87507.0,726.3885,727.1711,723.5157,724.4073,87507.0
2025-02-04 09:30:00,737.93,738.79,733.48,738.68,72959.0,731.0247,731.8767,726.6164,731.7677,72959.0
2025-02-04 10:00:00,739.0,742.69,739.0,739.85,65336.0,732.0847,735.7402,732.0847,732.9268,65336.0
2025-02-04 10:30:00,739.5,741.41,738.78,738.92,28882.0,732.5801,734.4722,731.8668,732.0055,28882.0
2025-02-04 11:00:00,738.74,741.0,738.48,740.43,40649.0,731.8272,734.066,731.5696,733.5013,40649.0
2025-02-04 11:30:00,740.64,740.64,735.75,736.75,73659.0,733.7094,733.7094,728.8651,729.8558,73659.0
2025-02-04 12:00:00,736.45,737.01,732.75,732.75,35306.0,729.5586,730.1134,725.8932,725.8932,35306.0
2025-02-04 12:30:00,733.29,734.87,732.98,734.7,17232.0,726.4282,727.9934,726.1211,727.825,17232.0
2025-02-04 13:00:00,734.63,737.55,733.2,736.21,26494.0,727.7556,730.6483,726.339,729.3208,26494.0
2025-02-04 13:30:00,735.99,737.15,735.42,735.84,19527.0,729.1029,730.252,728.5382,728.9543,19527.0
2025-02-04 14:00:00,735.42,736.26,733.6,733.9,42660.0,728.5382,729.3704,726.7353,727.0325,42660.0
2025-02-04 14:30:00,733.79,734.58,731.35,731.67,35508.0,726.9235,727.7061,724.5063,724.8233,35508.0
2025-02-04 15:00:00,732.18,733.03,731.1,731.58,36791.0,725.3285,726.1706,724.2587,724.7342,36791.0
2025-02-04 15:30:00,731.25,732.57,729.27,731.49,122645.0,724.4073,725.7149,722.4458,724.645,122645.0
2025-02-05 09:30:00,729.67,729.78,722.4,727.4,93664.0,722.842,722.951,715.6401,720.5933,93664.0
2025-02-05 10:00:00,728.01,730.61,726.69,730.09,46661.0,721.1976,723.7732,719.8899,723.2581,46661.0
2025-02-05 10:30:00,730.01,733.41,728.95,732.47,40031.0,723.1789,726.547,722.1288,725.6158,40031.0
2025-02-05 11:00:00,732.57,734.3,731.12,733.53,32324.0,725.7149,727.4287,724.2785,726.6659,32324.0
2025-02-05 11:30:00,733.43,738.75,733.35,738.52,42416.0,726.5669,731.8371,726.4876,731.6092,42416.0
2025-02-05 12:00:00,738.78,740.75,738.02,739.34,16155.0,731.8668,733.8184,731.1139,732.4215,16155.0
2025-02-05 12:30:00,739.31,739.96,737.84,738.57,22337.0,732.3918,733.0357,730.9356,731.6588,22337.0
2025-02-05 13:00:00,738.71,739.45,736.59,737.76,29999.0,731.7974,732.5305,729.6973,730.8563,29999.0
2025-02-05 13:30:00,737.38,740.74,737.24,740.0,22530.0,730.4799,733.8084,730.3412,733.0754,22530.0
2025-02-05 14:00:00,740.17,740.48,739.22,739.54,30775.0,733.2438,733.5509,732.3027,732.6197,30775.0
2025-02-05 14:30:00,739.5,740.0,738.5,739.16,38063.0,732.5801,733.0754,731.5894,732.2432,38063.0
2025-02-05 15:00:00,739.16,743.21,739.16,742.88,53679.0,732.2432,736.2553,732.2432,735.9284,53679.0
2025-02-05 15:30:00,742.75,742.75,738.94,742.59,99058.0,735.7996,735.7996,732.0253,735.6411,99058.0
2025-02-06 09:30:00,737.69,741.5,736.45,737.26,68860.0,730.787,734.5613,729.5586,730.361,68860.0
2025-02-06 10:00:00,737.59,740.32,736.86,738.01,33874.0,730.6879,733.3924,729.9648,731.104,33874.0
2025-02-06 10:30:00,737.85,739.55,736.23,737.22,29841.0,730.9455,732.6296,729.3407,730.3214,29841.0
2025-02-06 11:00:00,737.74,741.46,737.62,741.4,40489.0,730.8365,734.5217,730.7176,734.4623,40489.0
2025-02-06 11:30:00,741.6,742.03,739.13,739.13,33987.0,734.6604,735.0864,732.2135,732.2135,33987.0
2025-02-06 12:00:00,739.18,739.89,738.05,738.8,22957.0,732.263,732.9664,731.1436,731.8866,22957.0
2025-02-06 12:30:00,738.8,740.04,738.0,738.69,20495.0,731.8866,733.115,731.0941,731.7776,20495.0
2025-02-06 13:00:00,738.69,741.96,738.15,741.25,19861.0,731.7776,735.017,731.2427,734.3137,19861.0
2025-02-06 13:30:00,740.97,742.41,739.26,740.42,17176.0,734.0363,735.4628,732.3423,733.4914,17176.0
2025-02-06 14:00:00,740.03,740.42,738.21,738.9,12156.0,733.1051,733.4914,731.3021,731.9857,12156.0
2025-02-06 14:30:00,738.67,738.67,735.15,735.57,50498.0,731.7578,731.7578,728.2708,728.6868,50498.0
2025-02-06 15:00:00,735.38,736.01,735.0,735.59,11310.0,728.4986,729.1227,728.1222,728.7066,11310.0
2025-02-06 15:30:00,735.47,739.44,735.2,739.41,63604.0,728.5878,732.5206,728.3203,732.4909,63604.0
2025-02-07 09:30:00,739.2,742.32,734.59,735.45,93116.0,732.2829,735.3737,727.716,728.5679,93116.0
2025-02-07 10:00:00,735.03,735.03,730.36,731.93,57270.0,728.1519,728.1519,723.5256,725.0809,57270.0
2025-02-07 10:30:00,731.93,734.2,725.52,729.2,53123.0,725.0809,727.3296,718.7309,722.3764,53123.0
2025-02-07 11:00:00,729.0,729.7,724.07,724.76,45350.0,722.1783,722.8718,717.2944,717.978,45350.0
2025-02-07 11:30:00,724.76,726.76,724.21,724.21,42176.0,717.978,719.9593,717.4331,717.4331,42176.0
2025-02-07 12:00:00,724.17,729.54,723.74,728.75,19879.0,717.3935,722.7133,716.9675,721.9306,19879.0
2025-02-07 12:30:00,728.49,730.7,727.67,729.63,14038.0,721.6731,723.8624,720.8608,722.8024,14038.0
2025-02-07 13:00:00,730.04,731.89,729.46,730.14,9713.0,723.2086,725.0413,722.634,723.3076,9713.0
2025-02-07 13:30:00,729.94,731.82,726.87,727.14,9883.0,723.1095,724.9719,720.0682,720.3357,9883.0
2025-02-07 14:00:00,727.08,727.87,725.54,726.19,16079.0,720.2763,721.0589,718.7507,719.3946,16079.0
2025-02-07 14:30:00,725.71,727.94,725.47,726.91,16876.0,718.9191,721.1282,718.6813,720.1079,16876.0
2025-02-07 15:00:00,726.81,727.48,724.46,724.59,33972.0,720.0088,720.6725,717.6808,717.8096,33972.0
2025-02-07 15:30:00,724.59,729.33,724.27,727.46,98367.0,717.8096,722.5052,717.4926,720.6527,98367.0
2025-02-10 09:30:00,736.72,741.85,735.88,741.6,85039.0,731.1479,736.2391,730.3143,735.991,85039.0
2025-02-10 10:00:00,741.98,742.97,739.48,739.48,37986.0,736.3682,737.3507,733.8871,733.8871,37986.0
2025-02-10 10:30:00,739.93,740.07,737.69,739.22,39255.0,734.3337,734.4726,732.1106,733.629,39255.0
2025-02-10 11:00:00,739.83,742.84,739.56,741.87,36422.0,734.2344,737.2216,733.9665,736.259,36422.0
2025-02-10 11:30:00,741.78,741.85,739.19,739.89,16937.0,736.1697,736.2391,733.5993,734.294,16937.0
2025-02-10 12:00:00,740.44,742.2,740.06,741.55,12682.0,734.8398,736.5865,734.4627,735.9414,12682.0
2025-02-10 12:30:00,741.24,744.64,741.24,744.59,17754.0,735.6337,739.008,735.6337,738.9584,17754.0
2025-02-10 13:00:00,744.81,745.25,744.27,744.27,17196.0,739.1767,739.6134,738.6408,738.6408,17196.0
2025-02-10 13:30:00,744.34,745.56,744.34,744.88,16571.0,738.7103,739.9211,738.7103,739.2462,16571.0
2025-02-10 14:00:00,744.46,744.55,742.95,743.1,8405.0,738.8294,738.9187,737.3308,737.4797,8405.0
2025-02-10 14:30:00,743.1,744.4,743.0,744.02,8511.0,737.4797,738.7698,737.3804,738.3927,8511.0
2025-02-10 15:00:00,743.79,744.49,743.28,743.37,20339.0,738.1645,738.8592,737.6583,737.7476,20339.0
2025-02-10 15:30:00,743.28,744.39,742.95,743.84,54785.0,737.6583,738.7599,737.3308,738.2141,54785.0
2025-02-11 09:30:00,744.94,749.69,744.04,749.09,86812.0,740.8477,745.5716,739.9527,744.9749,86812.0
2025-02-11 10:00:00,749.13,750.54,748.45,749.78,31476.0,745.0147,746.4169,744.3384,745.6611,31476.0
2025-02-11 10:30:00,749.98,750.69,748.6,749.93,27306.0,745.86,746.5661,744.4876,745.8103,27306.0
2025-02-11 11:00:00,749.97,751.36,748.77,749.68,23697.0,745.8501,747.2324,744.6567,745.5617,23697.0
2025-02-11 11:30:00,749.45,749.45,744.6,745.15,28683.0,745.3329,745.3329,740.5096,741.0566,28683.0
2025-02-11 12:00:00,744.62,748.37,743.87,747.31,20576.0,740.5295,744.2589,739.7836,743.2047,20576.0
2025-02-11 12:30:00,747.55,747.97,746.56,746.85,28772.0,743.4434,743.8611,742.4588,742.7472,28772.0
2025-02-11 13:00:00,747.08,748.24,746.39,747.91,14508.0,742.976,744.1296,742.2897,743.8014,14508.0
2025-02-11 13:30:00,747.95,749.9,747.94,748.4,9668.0,743.8412,745.7805,743.8312,744.2887,9668.0
2025-02-11 14:00:00,748.29,749.53,748.28,748.7,11062.0,744.1793,745.4125,744.1694,744.5871,11062.0
2025-02-11 14:30:00,749.25,750.62,748.88,750.6,20899.0,745.134,746.4965,744.7661,746.4766,20899.0
2025-02-11 15:00:00,750.85,753.31,750.66,752.68,34448.0,746.7252,749.1717,746.5363,748.5452,34448.0
2025-02-11 15:30:00,752.46,753.49,750.17,752.98,79355.0,748.3264,749.3507,746.049,748.8435,79355.0
2025-02-12 09:30:00,738.35,740.7,733.56,738.79,83767.0,734.2939,736.631,729.5302,734.7315,83767.0
2025-02-12 10:00:00,739.1,745.96,738.01,743.86,53674.0,735.0398,741.8621,733.9558,739.7736,53674.0
2025-02-12 10:30:00,744.37,746.21,742.06,743.88,22131.0,740.2808,742.1107,737.9835,739.7935,22131.0
2025-02-12 11:00:00,743.97,745.24,741.4,743.09,26445.0,739.883,741.1461,737.3272,739.0079,26445.0
2025-02-12 11:30:00,742.86,747.59,742.66,747.59,26681.0,738.7791,743.4832,738.5802,743.4832,26681.0
2025-02-12 12:00:00,747.33,750.52,747.33,750.0,22372.0,743.2246,746.3971,743.2246,745.8799,22372.0
2025-02-12 12:30:00,749.82,752.5,748.3,752.23,15438.0,745.7009,748.3662,744.1893,748.0977,15438.0
2025-02-12 13:00:00,752.23,752.5,750.89,751.56,10091.0,748.0977,748.3662,746.765,747.4313,10091.0
2025-02-12 13:30:00,751.36,752.81,750.74,752.19,12578.0,747.2324,748.6745,746.6158,748.0579,12578.0
2025-02-12 14:00:00,752.19,753.38,751.32,753.21,30048.0,748.0579,749.2413,747.1927,749.0723,30048.0
2025-02-12 14:30:00,753.17,755.55,752.86,754.11,23387.0,749.0325,751.3994,748.7242,749.9673,23387.0
2025-02-12 15:00:00,754.19,756.79,754.18,756.09,33020.0,750.0469,752.6326,750.0369,751.9365,33020.0
2025-02-12 15:30:00,756.06,756.69,754.83,755.89,99341.0,751.9066,752.5332,750.6834,751.7376,99341.0
2025-02-13 09:30:00,754.55,762.9,752.75,762.41,93018.0,750.4049,758.709,748.6148,758.2217,93018.0
2025-02-13 10:00:00,762.79,769.0,762.79,767.96,101105.0,758.5997,764.7755,758.5997,763.7412,101105.0
2025-02-13 10:30:00,768.3,769.5,767.82,768.19,38780.0,764.0794,765.2728,763.602,763.97,38780.0
2025-02-13 11:00:00,768.3,770.55,767.94,770.45,45228.0,764.0794,766.317,763.7214,766.2176,45228.0
2025-02-13 11:30:00,770.1,771.19,766.39,767.79,38007.0,765.8695,766.9535,762.1799,763.5722,38007.0
2025-02-13 12:00:00,767.77,770.1,767.33,769.38,16941.0,763.5523,765.8695,763.1147,765.1534,16941.0
2025-02-13 12:30:00,768.2,771.17,768.2,770.68,19395.0,763.9799,766.9336,763.9799,766.4463,19395.0
2025-02-13 13:00:00,770.78,771.24,767.64,769.17,30057.0,766.5458,767.0032,763.423,764.9446,30057.0
2025-02-13 13:30:00,769.7,771.92,767.38,770.86,35560.0,765.4717,767.6795,763.1644,766.6253,35560.0
2025-02-13 14:00:00,771.42,774.53,770.67,774.2,35878.0,767.1822,770.2752,766.4364,769.947,35878.0
2025-02-13 14:30:00,774.04,776.97,772.49,773.09,53817.0,769.7878,772.7018,768.2464,768.8431,53817.0
2025-02-13 15:00:00,773.09,776.6,773.08,776.38,42437.0,768.8431,772.3338,768.8331,772.115,42437.0
2025-02-13 15:30:00,776.36,776.95,774.86,776.95,124441.0,772.0951,772.6819,770.6033,772.6819,124441.0
2025-02-14 09:30:00,778.22,778.36,770.63,772.3,111188.0,773.9449,774.0841,766.3966,768.0574,111188.0
2025-02-14 10:00:00,772.2,772.22,767.71,769.88,54168.0,767.958,767.9778,763.4926,765.6507,54168.0
2025-02-14 10:30:00,769.67,770.0,767.23,768.46,39034.0,765.4419,765.77,763.0153,764.2385,39034.0
2025-02-14 11:00:00,768.56,770.71,766.07,767.68,23054.0,764.338,766.4761,761.8616,763.4628,23054.0
2025-02-14 11:30:00,767.8,769.78,766.61,766.61,20273.0,763.5821,765.5513,762.3987,762.3987,20273.0
2025-02-14 12:00:00,766.99,767.6,764.87,765.0,68372.0,762.7766,763.3832,760.6682,760.7975,68372.0
2025-02-14 12:30:00,765.1,770.98,765.0,770.54,36576.0,760.897,766.7447,760.7975,766.3071,36576.0
2025-02-14 13:00:00,770.1,771.16,763.0,765.35,155459.0,765.8695,766.9237,758.8085,761.1456,155459.0
2025-02-14 13:30:00,765.27,772.15,765.27,770.7,57458.0,761.066,767.9082,761.066,766.4662,57458.0
2025-02-14 14:00:00,770.07,772.7,758.11,759.58,109582.0,765.8397,768.4552,753.9454,755.4073,109582.0
2025-02-14 14:30:00,759.07,761.1,748.68,750.19,122096.0,754.9001,756.9189,744.5672,746.0689,122096.0
2025-02-14 15:00:00,750.2,755.4,749.83,753.43,95626.0,746.0788,751.2502,745.7108,749.2911,95626.0
2025-02-14 15:30:00,753.29,753.5,749.1,751.67,176874.0,749.1518,749.3607,744.9849,747.5407,176874.0
2025-02-18 09:30:00,757.44,758.93,748.13,751.93,161413.0,753.279,754.7609,744.0202,747.7993,161413.0
2025-02-18 10:00:00,751.89,752.44,747.26,747.58,55770.0,747.7595,748.3065,743.155,743.4732,55770.0
2025-02-18 10:30:00,747.53,750.07,747.0,749.72,33247.0,743.4235,745.9495,742.8964,745.6014,33247.0
2025-02-18 11:00:00,749.43,751.46,749.0,751.4,99590.0,745.313,747.3319,744.8854,747.2722,99590.0
2025-02-18 11:30:00,751.3,751.62,746.77,747.3,61379.0,747.1728,747.491,742.6677,743.1947,61379.0
2025-02-18 12:00:00,747.33,748.36,738.6,742.13,109566.0,743.2246,744.2489,734.5425,738.0531,109566.0
2025-02-18 12:30:00,742.67,745.63,742.45,745.63,26186.0,738.5902,741.5339,738.3714,741.5339,26186.0
2025-02-18 13:00:00,745.12,747.21,744.66,745.43,27677.0,741.0267,743.1052,740.5692,741.335,27677.0
2025-02-18 13:30:00,745.14,745.16,742.51,744.71,31442.0,741.0466,741.0665,738.4311,740.619,31442.0
2025-02-18 14:00:00,744.04,745.52,742.98,744.79,16811.0,739.9527,741.4245,738.8985,740.6985,16811.0
2025-02-18 14:30:00,744.82,747.34,744.4,746.52,21855.0,740.7284,743.2345,740.3107,742.419,21855.0
2025-02-18 15:00:00,745.62,747.11,745.23,746.36,18607.0,741.524,743.0058,741.1361,742.2599,18607.0
2025-02-18 15:30:00,746.3,746.55,743.06,744.38,111989.0,742.2002,742.4489,738.978,740.2908,111989.0
2025-02-19 09:30:00,743.96,748.45,743.49,743.77,74691.0,739.8731,744.3384,739.4057,739.6841,74691.0
2025-02-19 10:00:00,743.0,745.39,741.69,745.38,42937.0,738.9184,741.2952,737.6156,741.2853,42937.0
2025-02-19 10:30:00,745.02,748.52,742.22,743.1,63295.0,740.9273,744.408,738.1427,739.0178,63295.0
2025-02-19 11:00:00,743.0,751.17,743.0,746.55,73573.0,738.9184,747.0435,738.9184,742.4489,73573.0
2025-02-19 11:30:00,746.7,749.64,746.57,749.15,57387.0,742.598,745.5219,742.4688,745.0346,57387.0
2025-02-19 12:00:00,749.15,750.0,748.0,749.41,28740.0,745.0346,745.8799,743.8909,745.2932,28740.0
2025-02-19 12:30:00,749.42,752.87,749.42,752.49,29477.0,745.3031,748.7341,745.3031,748.3562,29477.0
2025-02-19 13:00:00,752.05,752.05,749.33,751.49,26177.0,747.9186,747.9186,745.2136,747.3617,26177.0
2025-02-19 13:30:00,751.53,751.87,744.6,746.71,173933.0,747.4015,747.7396,740.5096,742.608,173933.0
2025-02-19 14:00:00,746.31,748.39,745.39,747.12,20858.0,742.2102,744.2788,741.2952,743.0157,20858.0
2025-02-19 14:30:00,747.11,747.83,745.66,745.99,25610.0,743.0058,743.7218,741.5638,741.8919,25610.0
2025-02-19 15:00:00,745.78,746.09,742.76,743.08,41756.0,741.6831,741.9914,738.6797,738.9979,41756.0
2025-02-19 15:30:00,743.49,745.1,743.14,744.62,83210.0,739.4057,741.0068,739.0576,740.5295,83210.0
2025-02-20 09:30:00,751.37,755.51,748.75,749.0,69176.0,747.2424,751.3596,744.6368,744.8854,69176.0
2025-02-20 10:00:00,749.32,749.95,746.42,746.92,59026.0,745.2036,745.8302,742.3196,742.8168,59026.0
2025-02-20 10:30:00,746.7,747.32,743.8,744.2,31382.0,742.598,743.2146,739.714,740.1118,31382.0
2025-02-20 11:00:00,744.29,745.75,741.0,742.09,55868.0,740.2013,741.6533,736.9294,738.0134,55868.0
2025-02-20 11:30:00,741.61,743.16,740.42,741.3,18520.0,737.536,739.0775,736.3525,737.2277,18520.0
2025-02-20 12:00:00,741.55,745.0,741.37,744.17,14246.0,737.4763,740.9074,737.2973,740.0819,14246.0
2025-02-20 12:30:00,743.91,744.28,741.81,741.81,13646.0,739.8234,740.1913,737.7349,737.7349,13646.0
2025-02-20 13:00:00,741.8,742.5,740.42,740.62,14020.0,737.725,738.4211,736.3525,736.5514,14020.0
2025-02-20 13:30:00,740.6,742.15,740.59,742.01,10777.0,736.5315,738.073,736.5216,737.9338,10777.0
2025-02-20 14:00:00,741.97,743.6,741.67,743.21,9883.0,737.894,739.5151,737.5957,739.1272,9883.0
2025-02-20 14:30:00,743.5,745.25,741.99,744.55,17571.0,739.4156,741.156,737.9139,740.4599,17571.0
2025-02-20 15:00:00,744.54,745.17,741.34,741.73,19366.0,740.4499,741.0764,737.2675,737.6553,19366.0
2025-02-20 15:30:00,741.91,744.12,741.56,743.3,44383.0,737.8344,740.0322,737.4863,739.2167,44383.0
2025-02-21 09:30:00,744.42,745.71,739.88,741.13,49594.0,740.3306,741.6135,735.8155,737.0586,49594.0
2025-02-21 10:00:00,740.16,742.42,737.06,738.39,39552.0,736.094,738.3416,733.011,734.3337,39552.0
2025-02-21 10:30:00,738.35,739.5,734.77,735.9,35797.0,734.2939,735.4376,730.7336,731.8574,35797.0
2025-02-21 11:00:00,736.5,741.5,735.71,741.11,47178.0,732.4541,737.4266,731.6684,737.0387,47178.0
2025-02-21 11:30:00,740.46,744.48,740.46,743.1,43774.0,736.3923,740.3902,736.3923,739.0178,43774.0
2025-02-21 12:00:00,743.67,743.75,739.4,740.39,26029.0,739.5847,739.6642,735.3381,736.3227,26029.0
2025-02-21 12:30:00,740.39,740.39,737.68,739.15,45184.0,736.3227,736.3227,733.6276,735.0895,45184.0
2025-02-21 13:00:00,738.94,738.94,735.6,737.8,31682.0,734.8807,734.8807,731.559,733.7469,31682.0
2025-02-21 13:30:00,737.85,738.81,735.9,736.2,41156.0,733.7967,734.7514,731.8574,732.1557,41156.0
2025-02-21 14:00:00,736.48,737.99,735.2,735.37,65775.0,732.4342,733.9359,731.1612,731.3303,65775.0
2025-02-21 14:30:00,735.61,737.49,734.18,734.52,46331.0,731.569,733.4386,730.1468,730.4849,46331.0
2025-02-21 15:00:00,734.41,735.0,733.2,734.4,32667.0,730.3756,730.9623,729.1722,730.3656,32667.0
2025-02-21 15:30:00,734.39,737.46,734.39,737.0,145323.0,730.3557,733.4088,730.3557,732.9513,145323.0
2025-02-24 09:30:00,746.13,747.0,738.51,739.12,100697.0,742.0312,742.8964,734.453,735.0597,100697.0
2025-02-24 10:00:00,737.93,744.79,734.7,741.93,83421.0,733.8762,740.6985,730.664,737.8542,83421.0
2025-02-24 10:30:00,742.1,742.52,739.36,741.31,48687.0,738.0233,738.441,735.2984,737.2376,48687.0
2025-02-24 11:00:00,741.46,747.25,741.15,746.54,35119.0,737.3868,743.145,737.0785,742.4389,35119.0
2025-02-24 11:30:00,746.26,748.16,744.1,746.67,46509.0,742.1605,744.05,740.0123,742.5682,46509.0
2025-02-24 12:00:00,747.5,749.0,746.75,747.46,17179.0,743.3936,744.8854,742.6478,743.3539,17179.0
2025-02-24 12:30:00,747.17,750.88,747.17,748.3,21779.0,743.0655,746.7551,743.0655,744.1893,21779.0
2025-02-24 13:00:00,748.03,749.74,747.67,748.29,17883.0,743.9207,745.6213,743.5627,744.1793,17883.0
2025-02-24 13:30:00,748.29,748.3,743.0,743.54,29911.0,744.1793,744.1893,738.9184,739.4554,29911.0
2025-02-24 14:00:00,743.5,745.38,740.68,741.04,14751.0,739.4156,741.2853,736.6111,736.9691,14751.0
2025-02-24 14:30:00,741.18,742.44,738.7,738.7,19676.0,737.1084,738.3614,734.642,734.642,19676.0
2025-02-24 15:00:00,739.13,740.48,736.98,736.98,26756.0,735.0696,736.4122,732.9314,732.9314,26756.0
2025-02-24 15:30:00,737.28,739.99,735.28,735.46,132056.0,733.2298,735.9249,731.2408,731.4198,132056.0
2025-02-25 09:30:00,732.39,734.61,727.01,729.94,96939.0,728.3667,730.5745,723.0162,725.9301,96939.0
2025-02-25 10:00:00,730.06,734.0,727.93,728.48,59798.0,726.0495,729.9678,723.9312,724.4781,59798.0
2025-02-25 10:30:00,728.46,733.01,727.6,731.78,53858.0,724.4582,728.9832,723.603,727.76,53858.0
2025-02-25 11:00:00,732.0,732.61,729.93,730.86,47012.0,727.9788,728.5854,725.9202,726.8451,47012.0
2025-02-25 11:30:00,731.16,738.98,729.38,737.44,102926.0,727.1434,734.9204,725.3732,733.3889,102926.0
2025-02-25 12:00:00,736.79,737.23,729.05,731.47,64565.0,732.7425,733.1801,725.045,727.4517,64565.0
2025-02-25 12:30:00,731.61,732.37,726.21,726.71,58354.0,727.5909,728.3468,722.2206,722.7179,58354.0
2025-02-25 13:00:00,727.21,730.74,726.71,727.02,33353.0,723.2151,726.7257,722.7179,723.0262,33353.0
2025-02-25 13:30:00,727.28,731.14,727.25,729.25,22171.0,723.2847,727.1235,723.2549,725.2439,22171.0
2025-02-25 14:00:00,729.26,729.69,726.92,727.7,24216.0,725.2538,725.6815,722.9267,723.7024,24216.0
2025-02-25 14:30:00,728.03,730.9,727.47,730.56,26428.0,724.0306,726.8848,723.4737,726.5467,26428.0
2025-02-25 15:00:00,731.25,733.96,730.74,732.3,39835.0,727.2329,729.928,726.7257,728.2771,39835.0
2025-02-25 15:30:00,732.49,732.99,728.0,730.41,108471.0,728.4661,728.9634,724.0008,726.3975,108471.0
2025-02-26 09:30:00,743.82,744.01,740.5,741.44,85875.0,739.7339,739.9228,736.4321,737.3669,85875.0
2025-02-26 10:00:00,741.6,743.92,738.91,742.24,64143.0,737.5261,739.8333,734.8508,738.1625,64143.0
2025-02-26 10:30:00,742.11,748.06,742.11,748.06,31915.0,738.0333,743.9506,738.0333,743.9506,31915.0
2025-02-26 11:00:00,748.26,752.37,748.26,751.06,51595.0,744.1495,748.2369,744.1495,746.9341,51595.0
2025-02-26 11:30:00,750.9,751.67,748.81,749.58,55986.0,746.775,747.5407,744.6964,745.4622,55986.0
2025-02-26 12:00:00,749.44,753.75,749.44,753.75,47648.0,745.323,749.6093,745.323,749.6093,47648.0
2025-02-26 12:30:00,753.44,753.77,745.02,745.88,34292.0,749.301,749.6292,740.9273,741.7825,34292.0
2025-02-26 13:00:00,745.88,745.93,742.62,742.62,28503.0,741.7825,741.8323,738.5405,738.5405,28503.0
2025-02-26 13:30:00,742.33,744.52,741.7,742.37,32705.0,738.252,740.43,737.6255,738.2918,32705.0
2025-02-26 14:00:00,741.82,743.32,739.91,741.2,23668.0,737.7448,739.2366,735.8453,737.1283,23668.0
2025-02-26 14:30:00,741.01,744.24,741.01,741.86,24661.0,736.9393,740.1516,736.9393,737.7846,24661.0
2025-02-26 15:00:00,742.25,745.17,741.53,744.22,25102.0,738.1725,741.0764,737.4564,740.1317,25102.0
2025-02-26 15:30:00,744.18,747.5,743.64,747.04,78176.0,740.0919,743.3936,739.5548,742.9362,78176.0
2025-02-27 09:30:00,743.1,744.8,732.02,733.46,89099.0,739.0178,740.7085,727.9987,729.4308,89099.0
2025-02-27 10:00:00,732.94,733.2,727.63,730.72,69296.0,728.9136,729.1722,723.6328,726.7058,69296.0
2025-02-27 10:30:00,730.63,731.33,727.39,727.41,62212.0,726.6163,727.3125,723.3941,723.414,62212.0
2025-02-27 11:00:00,727.47,729.99,725.39,727.22,29586.0,723.4737,725.9798,721.4051,723.2251,29586.0
2025-02-27 11:30:00,727.03,728.26,721.9,722.23,54330.0,723.0361,724.2593,717.9343,718.2625,54330.0
2025-02-27 12:00:00,722.49,724.62,721.76,724.57,65706.0,718.521,720.6393,717.795,720.5896,65706.0
2025-02-27 12:30:00,724.66,725.33,721.3,721.3,41311.0,720.6791,721.3454,717.3376,717.3376,41311.0
2025-02-27 13:00:00,722.1,724.28,721.34,723.63,29210.0,718.1332,720.3012,717.3774,719.6548,29210.0
2025-02-27 13:30:00,723.39,724.84,722.6,723.47,21646.0,719.4161,720.8581,718.6304,719.4957,21646.0
2025-02-27 14:00:00,722.88,723.33,716.02,716.75,35094.0,718.9089,719.3564,712.0866,712.8126,35094.0
2025-02-27 14:30:00,716.75,716.75,711.58,711.8,61283.0,712.8126,712.8126,707.671,707.8898,61283.0
2025-02-27 15:00:00,712.41,712.59,702.52,703.21,75712.0,708.4964,708.6754,698.6607,699.3469,75712.0
2025-02-27 15:30:00,703.74,704.94,696.91,696.91,298019.0,699.874,701.0674,693.0816,693.0816,298019.0
2025-02-28 09:30:00,707.42,708.86,699.85,708.15,138127.0,703.5338,704.9659,696.0054,704.2598,138127.0
2025-02-28 10:00:00,707.71,711.98,707.56,711.89,68928.0,703.8222,708.0688,703.6731,707.9793,68928.0
2025-02-28 10:30:00,711.74,713.5,706.83,708.8,34230.0,707.8301,709.5804,702.9471,704.9062,34230.0
2025-02-28 11:00:00,708.89,709.49,704.62,704.94,28638.0,704.9957,705.5925,700.7492,701.0674,28638.0
2025-02-28 11:30:00,704.94,708.5,704.61,706.13,72862.0,701.0674,704.6079,700.7393,702.2509,72862.0
2025-02-28 12:00:00,705.91,707.0,704.21,705.96,38822.0,702.0321,703.1161,700.3415,702.0818,38822.0
2025-02-28 12:30:00,706.51,706.51,699.95,699.95,22361.0,702.6288,702.6288,696.1049,696.1049,22361.0
2025-02-28 13:00:00,699.9,701.51,697.51,700.66,62871.0,696.0551,697.6563,693.6783,696.811,62871.0
2025-02-28 13:30:00,700.22,703.47,699.11,699.18,39770.0,696.3734,699.6055,695.2695,695.3391,39770.0
2025-02-28 14:00:00,699.48,700.91,697.73,699.6,27472.0,695.6374,697.0596,693.8971,695.7568,27472.0
2025-02-28 14:30:00,699.61,704.15,699.24,703.2,32493.0,695.7667,700.2818,695.3988,699.337,32493.0
2025-02-28 15:00:00,703.82,706.29,702.97,705.06,26988.0,699.9536,702.41,699.1083,701.1868,26988.0
2025-02-28 15:30:00,704.96,709.79,701.4,709.37,118640.0,701.0873,705.8908,697.5469,705.4731,118640.0
2025-03-03 09:30:00,722.0,722.55,710.69,712.84,117191.0,718.0337,718.5807,706.7859,708.924,117191.0
2025-03-03 10:00:00,711.2,728.46,709.64,728.46,189802.0,707.2931,724.4582,705.7416,724.4582,189802.0
2025-03-03 10:30:00,728.48,732.35,726.3,728.39,71314.0,724.4781,728.3269,722.3101,724.3886,71314.0
2025-03-03 11:00:00,728.73,730.12,724.97,727.43,43657.0,724.7268,726.1091,720.9874,723.4339,43657.0
2025-03-03 11:30:00,726.81,726.84,721.75,725.31,33430.0,722.8173,722.8471,717.7851,721.3255,33430.0
2025-03-03 12:00:00,725.24,726.56,723.63,724.09,18070.0,721.2559,722.5687,719.6548,720.1122,18070.0
2025-03-03 12:30:00,723.83,724.38,718.17,718.25,18554.0,719.8537,720.4007,714.2248,714.3043,18554.0
2025-03-03 13:00:00,719.26,719.6,711.4,711.4,24976.0,715.3088,715.6469,707.492,707.492,24976.0
2025-03-03 13:30:00,711.52,716.27,710.15,713.0,23225.0,707.6113,712.3352,706.2488,709.0832,23225.0
2025-03-03 14:00:00,713.77,715.57,711.25,711.26,19835.0,709.8489,711.6391,707.3428,707.3527,19835.0
2025-03-03 14:30:00,711.96,715.57,705.49,706.62,58904.0,708.0489,711.6391,701.6144,702.7382,58904.0
2025-03-03 15:00:00,705.24,705.76,693.4,694.99,83453.0,701.3658,701.8829,689.5908,691.1721,83453.0
2025-03-03 15:30:00,695.57,700.68,692.47,699.82,252393.0,691.7489,696.8308,688.6659,695.9756,252393.0
2025-03-04 09:30:00,698.58,711.76,696.92,702.0,188088.0,694.7424,707.85,693.0915,698.1436,188088.0
2025-03-04 10:00:00,701.86,701.86,692.79,695.21,71023.0,698.0044,698.0044,688.9842,691.3909,71023.0
2025-03-04 10:30:00,695.03,704.56,694.56,700.89,116227.0,691.2119,700.6895,690.7445,697.0397,116227.0
2025-03-04 11:00:00,700.22,701.28,692.69,692.69,56709.0,696.3734,697.4276,688.8847,688.8847,56709.0
2025-03-04 11:30:00,694.31,704.29,694.0,702.25,51148.0,690.4958,700.421,690.1875,698.3922,51148.0
2025-03-04 12:00:00,701.79,710.27,701.17,708.34,26716.0,697.9348,706.3682,697.3182,704.4488,26716.0
2025-03-04 12:30:00,708.17,711.32,707.03,707.93,36583.0,704.2797,707.4124,703.146,704.041,36583.0
2025-03-04 13:00:00,707.66,714.27,705.87,706.58,20675.0,703.7725,710.3462,701.9923,702.6984,20675.0
2025-03-04 13:30:00,706.38,712.7,706.38,712.18,13953.0,702.4995,708.7848,702.4995,708.2677,13953.0
2025-03-04 14:00:00,712.37,717.88,712.37,715.0,26268.0,708.4566,713.9364,708.4566,711.0722,26268.0
2025-03-04 14:30:00,715.49,716.31,713.72,715.46,13891.0,711.5595,712.375,709.7992,711.5297,13891.0
2025-03-04 15:00:00,714.81,721.3,714.81,718.82,32741.0,710.8832,717.3376,710.8832,714.8712,32741.0
2025-03-04 15:30:00,718.25,718.25,704.12,708.27,83769.0,714.3043,714.3043,700.252,704.3792,83769.0
2025-03-05 09:30:00,732.07,733.0,724.25,725.54,154227.0,728.0484,728.9733,720.2714,721.5543,154227.0
2025-03-05 10:00:00,726.0,730.28,723.17,727.19,51901.0,722.0118,726.2682,719.1973,723.1952,51901.0
2025-03-05 10:30:00,727.16,731.87,726.33,729.64,30867.0,723.1654,727.8495,722.3399,725.6318,30867.0
2025-03-05 11:00:00,729.25,729.25,725.26,726.76,30314.0,725.2439,725.2439,721.2758,722.7676,30314.0
2025-03-05 11:30:00,726.04,726.99,719.3,723.35,72189.0,722.0515,722.9963,715.3486,719.3763,72189.0
2025-03-05 12:00:00,724.33,730.68,724.24,729.61,17458.0,720.3509,726.666,720.2614,725.6019,17458.0
2025-03-05 12:30:00,730.0,732.36,729.09,731.02,18527.0,725.9898,728.3368,725.0848,727.0042,18527.0
2025-03-05 13:00:00,731.25,732.77,727.55,728.4,12129.0,727.2329,728.7446,723.5532,724.3986,12129.0
2025-03-05 13:30:00,728.03,731.98,727.28,731.98,9645.0,724.0306,727.9589,723.2847,727.9589,9645.0
2025-03-05 14:00:00,730.86,737.3,730.86,735.74,39823.0,726.8451,733.2497,726.8451,731.6982,39823.0
2025-03-05 14:30:00,736.6,737.0,734.48,735.41,30669.0,732.5535,732.9513,730.4452,731.3701,30669.0
2025-03-05 15:00:00,735.7,738.61,734.51,737.14,28202.0,731.6585,734.5525,730.475,733.0906,28202.0
2025-03-05 15:30:00,736.83,740.55,735.38,739.77,97291.0,732.7823,736.4818,731.3402,735.7061,97291.0
2025-03-06 09:30:00,718.39,726.01,715.52,720.38,86036.0,714.4436,722.0217,711.5893,716.4226,86036.0
2025-03-06 10:00:00,720.2,729.11,719.44,728.42,38205.0,716.2436,725.1047,715.4878,724.4185,38205.0
2025-03-06 10:30:00,728.52,730.23,725.36,727.37,21747.0,724.5179,726.2185,721.3753,723.3742,21747.0
2025-03-06 11:00:00,728.1,731.17,726.19,728.11,27930.0,724.1002,727.1534,722.2007,724.1102,27930.0
2025-03-06 11:30:00,728.19,728.76,718.45,718.96,28755.0,724.1897,724.7566,714.5032,715.0104,28755.0
2025-03-06 12:00:00,718.7,719.16,713.77,715.07,30413.0,714.7519,715.2093,709.8489,711.1418,30413.0
2025-03-06 12:30:00,714.6,716.83,711.0,714.39,25928.0,710.6744,712.8921,707.0942,710.4655,25928.0
2025-03-06 13:00:00,714.39,718.98,713.69,716.25,15253.0,710.4655,715.0303,709.7694,712.3153,15253.0
2025-03-06 13:30:00,716.87,717.77,712.26,715.4,15906.0,712.9319,713.827,708.3472,711.47,15906.0
2025-03-06 14:00:00,715.08,715.57,712.09,713.0,19092.0,711.1517,711.6391,708.1782,709.0832,19092.0
2025-03-06 14:30:00,712.88,722.36,712.38,716.29,29938.0,708.9638,718.3918,708.4666,712.3551,29938.0
2025-03-06 15:00:00,714.0,718.95,714.0,716.62,32460.0,710.0777,715.0005,710.0777,712.6833,32460.0
2025-03-06 15:30:00,717.0,718.41,713.32,714.84,88514.0,713.0612,714.4634,709.4014,710.9131,88514.0
2025-03-07 09:30:00,726.57,730.42,720.7,730.26,78578.0,722.5786,726.4075,716.7409,726.2484,78578.0
2025-03-07 10:00:00,729.86,732.45,727.95,729.72,31401.0,725.8505,728.4263,723.951,725.7113,31401.0
2025-03-07 10:30:00,729.08,733.13,721.27,729.22,40632.0,725.0748,729.1026,717.3077,725.2141,40632.0
2025-03-07 11:00:00,729.05,730.52,723.34,723.51,21590.0,725.045,726.5069,719.3664,719.5354,21590.0
2025-03-07 11:30:00,723.71,723.71,717.0,718.13,62238.0,719.7343,719.7343,713.0612,714.185,62238.0
2025-03-07 12:00:00,718.82,720.19,715.5,719.23,23652.0,714.8712,716.2337,711.5694,715.2789,23652.0
2025-03-07 12:30:00,719.29,728.01,718.49,722.26,29390.0,715.3386,724.0107,714.543,718.2923,29390.0
2025-03-07 13:00:00,723.51,728.54,723.01,724.73,12916.0,719.5354,724.5378,719.0382,720.7487,12916.0
2025-03-07 13:30:00,725.53,728.0,723.89,726.93,16555.0,721.5443,724.0008,719.9133,722.9366,16555.0
2025-03-07 14:00:00,726.81,732.98,725.27,731.45,17239.0,722.8173,728.9534,721.2858,727.4318,17239.0
2025-03-07 14:30:00,731.55,734.0,727.97,728.3,29122.0,727.5313,729.9678,723.9709,724.2991,29122.0
2025-03-07 15:00:00,727.77,731.51,726.92,730.83,20373.0,723.772,727.4915,722.9267,726.8152,20373.0
2025-03-07 15:30:00,730.67,733.85,726.43,732.15,77371.0,726.6561,729.8186,722.4394,728.128,77371.0
2025-03-10 09:30:00,697.98,699.0,694.56,695.25,147021.0,694.1457,695.1601,690.7445,691.4307,147021.0
2025-03-10 10:00:00,694.56,694.68,687.38,687.86,65166.0,690.7445,690.8638,683.6039,684.0813,65166.0
2025-03-10 10:30:00,687.54,687.54,681.88,683.96,86566.0,683.763,683.763,678.1341,680.2027,86566.0
2025-03-10 11:00:00,684.65,689.9,684.65,689.6,34798.0,680.8889,686.1101,680.8889,685.8117,34798.0
2025-03-10 11:30:00,689.66,691.76,686.93,689.34,31702.0,685.8714,687.9598,683.1564,685.5531,31702.0
2025-03-10 12:00:00,689.46,691.0,686.4,689.18,29941.0,685.6725,687.204,682.6293,685.394,29941.0
2025-03-10 12:30:00,689.52,692.9,688.7,688.7,37734.0,685.7322,689.0936,684.9167,684.9167,37734.0
2025-03-10 13:00:00,688.92,690.16,687.01,688.96,31701.0,685.1355,686.3686,683.2359,685.1752,31701.0
2025-03-10 13:30:00,689.21,689.6,683.1,685.1,43623.0,685.4239,685.8117,679.3474,681.3364,43623.0
2025-03-10 14:00:00,684.97,686.88,682.0,682.69,40409.0,681.2072,683.1067,678.2535,678.9397,40409.0
2025-03-10 14:30:00,682.8,684.05,678.0,678.0,39106.0,679.0491,680.2922,674.2754,674.2754,39106.0
2025-03-10 15:00:00,677.83,685.67,676.0,683.22,84590.0,674.1064,681.9033,672.2864,679.4668,84590.0
2025-03-10 15:30:00,682.98,688.17,680.0,683.26,149329.0,679.2281,684.3896,676.2645,679.5065,149329.0
2025-03-11 09:30:00,698.82,698.82,688.02,692.88,93704.0,694.9811,694.9811,684.2404,689.0737,93704.0
2025-03-11 10:00:00,692.78,696.4,685.0,685.0,55464.0,688.9742,692.5744,681.237,681.237,55464.0
2025-03-11 10:30:00,685.49,688.6,681.25,683.73,42870.0,681.7243,684.8172,677.5076,679.974,42870.0
2025-03-11 11:00:00,683.46,690.35,682.49,688.07,41283.0,679.7054,686.5576,678.7408,684.2901,41283.0
2025-03-11 11:30:00,687.95,692.27,687.59,688.25,15570.0,684.1708,688.467,683.8128,684.4691,15570.0
2025-03-11 12:00:00,688.0,689.48,685.86,686.25,21006.0,684.2205,685.6924,682.0923,682.4801,21006.0
2025-03-11 12:30:00,686.6,690.4,685.92,686.73,39698.0,682.8282,686.6073,682.1519,682.9575,39698.0
2025-03-11 13:00:00,686.62,686.76,682.09,682.26,20420.0,682.8481,682.9873,678.343,678.512,20420.0
2025-03-11 13:30:00,682.88,689.6,682.88,687.81,15191.0,679.1286,685.8117,679.1286,684.0315,15191.0
2025-03-11 14:00:00,688.28,697.5,687.87,695.12,58576.0,684.499,693.6683,684.0912,691.3014,58576.0
2025-03-11 14:30:00,695.01,701.28,693.11,700.03,42425.0,691.192,697.4276,689.3024,696.1844,42425.0
2025-03-11 15:00:00,699.26,702.0,693.69,695.92,36291.0,695.4186,698.1436,689.8792,692.097,36291.0
2025-03-11 15:30:00,695.71,696.42,690.0,690.0,75158.0,691.8882,692.5943,686.2095,686.2095,75158.0
2025-03-12 09:30:00,703.8,704.14,696.73,699.41,80465.0,699.9337,700.2718,692.9025,695.5678,80465.0
2025-03-12 10:00:00,698.54,704.27,697.75,702.48,51591.0,694.7026,700.4011,693.9169,698.621,51591.0
2025-03-12 10:30:00,702.93,703.72,698.35,700.42,29300.0,699.0685,699.8541,694.5136,696.5723,29300.0
2025-03-12 11:00:00,700.27,702.89,697.7,702.08,21572.0,696.4231,699.0287,693.8672,698.2232,21572.0
2025-03-12 11:30:00,702.34,704.79,701.19,703.92,15872.0,698.4817,700.9183,697.338,700.053,15872.0
2025-03-12 12:00:00,703.45,705.37,702.01,704.37,36272.0,699.5856,701.4951,698.1535,700.5006,36272.0
2025-03-12 12:30:00,704.29,708.06,703.08,704.66,50331.0,700.421,704.1703,699.2177,700.789,50331.0
2025-03-12 13:00:00,704.66,708.3,704.53,707.52,19484.0,700.789,704.409,700.6597,703.6333,19484.0
2025-03-12 13:30:00,707.08,707.64,700.99,701.07,42833.0,703.1957,703.7526,697.1391,697.2187,42833.0
2025-03-12 14:00:00,701.07,703.46,700.47,702.74,30565.0,697.2187,699.5956,696.622,698.8795,30565.0
2025-03-12 14:30:00,703.46,705.19,703.23,704.43,7287.0,699.5956,701.3161,699.3668,700.5602,7287.0
2025-03-12 15:00:00,704.0,705.32,702.08,703.45,18191.0,700.1326,701.4454,698.2232,699.5856,18191.0
2025-03-12 15:30:00,703.93,704.84,700.35,703.78,73786.0,700.063,700.968,696.5027,699.9138,73786.0
2025-03-13 09:30:00,697.84,705.3,696.62,697.78,113812.0,694.0064,701.4255,692.7932,693.9468,113812.0
2025-03-13 10:00:00,697.02,699.45,695.51,696.28,94176.0,693.191,695.6076,691.6892,692.455,94176.0
2025-03-13 10:30:00,696.68,700.35,693.44,699.5,31770.0,692.8528,696.5027,689.6306,695.6573,31770.0
2025-03-13 11:00:00,699.37,701.35,697.66,699.02,25209.0,695.528,697.4972,693.8274,695.18,25209.0
2025-03-13 11:30:00,698.87,701.56,695.89,697.59,29778.0,695.0308,697.706,692.0672,693.7578,29778.0
2025-03-13 12:00:00,697.65,698.55,696.36,696.87,18979.0,693.8175,694.7125,692.5346,693.0418,18979.0
2025-03-13 12:30:00,696.74,699.07,692.64,694.97,45998.0,692.9125,695.2297,688.835,691.1522,45998.0
2025-03-13 13:00:00,694.59,695.41,689.24,690.42,17934.0,690.7743,691.5898,685.4537,686.6272,17934.0
2025-03-13 13:30:00,691.0,691.0,688.26,689.55,16309.0,687.204,687.204,684.4791,685.762,16309.0
2025-03-13 14:00:00,689.56,697.0,689.16,696.97,27114.0,685.7719,693.1711,685.3741,693.1412,27114.0
2025-03-13 14:30:00,696.23,698.01,696.22,697.59,20365.0,692.4053,694.1755,692.3953,693.7578,20365.0
2025-03-13 15:00:00,697.65,699.25,694.77,695.6,22424.0,693.8175,695.4087,690.9533,691.7788,22424.0
2025-03-13 15:30:00,695.67,696.64,692.31,694.95,61124.0,691.8484,692.813,688.5068,691.1323,61124.0
2025-03-14 09:30:00,708.04,712.65,705.36,709.41,72715.0,704.1504,708.7351,701.4851,705.5129,72715.0
2025-03-14 10:00:00,708.84,711.69,705.83,709.56,43991.0,704.946,707.7804,701.9526,705.6621,43991.0
2025-03-14 10:30:00,709.44,712.8,708.34,712.79,31360.0,705.5427,708.8843,704.4488,708.8743,31360.0
2025-03-14 11:00:00,712.8,715.2,712.33,715.05,36191.0,708.8843,711.2711,708.4168,711.1219,36191.0
2025-03-14 11:30:00,715.16,717.89,714.57,715.46,21767.0,711.2313,713.9463,710.6445,711.5297,21767.0
2025-03-14 12:00:00,716.25,717.0,713.49,714.32,23346.0,712.3153,713.0612,709.5705,710.3959,23346.0
2025-03-14 12:30:00,714.6,719.0,712.51,718.26,35939.0,710.6744,715.0502,708.5959,714.3143,35939.0
2025-03-14 13:00:00,717.75,718.47,715.55,718.36,24225.0,713.8071,714.5231,711.6192,714.4137,24225.0
2025-03-14 13:30:00,718.35,718.56,715.26,715.26,24120.0,714.4038,714.6126,711.3308,711.3308,24120.0
2025-03-14 14:00:00,715.82,718.0,715.82,717.58,20967.0,711.8877,714.0557,711.8877,713.638,20967.0
2025-03-14 14:30:00,717.79,718.6,716.35,717.06,11162.0,713.8469,714.6524,712.4148,713.1209,11162.0
2025-03-14 15:00:00,716.81,720.03,716.63,717.82,31560.0,712.8722,716.0746,712.6932,713.8767,31560.0
2025-03-14 15:30:00,718.03,718.24,713.86,713.99,203993.0,714.0855,714.2944,709.9384,710.0677,203993.0
2025-03-17 09:30:00,718.6,725.3,717.21,720.62,74492.0,714.6524,721.3156,713.27,716.6613,74492.0
2025-03-17 10:00:00,720.25,722.59,718.63,721.29,47447.0,716.2933,718.6205,714.6822,717.3276,47447.0
2025-03-17 10:30:00,720.98,723.32,720.36,722.0,31750.0,717.0193,719.3465,716.4027,718.0337,31750.0
2025-03-17 11:00:00,722.06,724.56,721.41,722.96,40649.0,718.0934,720.5797,717.447,718.9885,40649.0
2025-03-17 11:30:00,722.7,725.38,721.81,725.19,113006.0,718.7299,721.3952,717.8448,721.2062,113006.0
2025-03-17 12:00:00,724.89,726.0,721.33,722.06,23744.0,720.9079,722.0118,717.3674,718.0934,23744.0
2025-03-17 12:30:00,722.33,724.37,721.08,723.29,18917.0,718.3619,720.3907,717.1188,719.3166,18917.0
2025-03-17 13:00:00,723.34,725.22,722.45,724.53,11727.0,719.3664,721.236,718.4813,720.5498,11727.0
2025-03-17 13:30:00,724.67,730.03,723.98,728.98,25308.0,720.6891,726.0196,720.0029,724.9754,25308.0
2025-03-17 14:00:00,729.26,732.96,728.36,732.96,17282.0,725.2538,728.9335,724.3588,728.9335,17282.0
2025-03-17 14:30:00,732.57,734.55,732.02,733.4,24414.0,728.5457,730.5148,727.9987,729.3711,24414.0
2025-03-17 15:00:00,733.04,733.79,732.37,732.88,21119.0,729.0131,729.759,728.3468,728.854,21119.0
2025-03-17 15:30:00,732.97,733.7,729.73,729.96,90574.0,728.9435,729.6695,725.7213,725.95,90574.0
2025-03-18 09:30:00,729.9,731.3,723.0,724.44,58494.0,725.8903,727.2826,719.0282,720.4603,58494.0
2025-03-18 10:00:00,724.19,724.99,719.99,723.56,40348.0,720.2117,721.0073,716.0348,719.5852,40348.0
2025-03-18 10:30:00,723.55,725.91,722.88,723.96,27339.0,719.5752,721.9222,718.9089,719.983,27339.0
2025-03-18 11:00:00,723.96,725.52,721.46,724.87,16621.0,719.983,721.5344,717.4967,720.888,16621.0
2025-03-18 11:30:00,724.5,725.5,723.42,724.38,10736.0,720.52,721.5145,719.4459,720.4007,10736.0
2025-03-18 12:00:00,724.12,728.1,723.9,727.47,15364.0,720.1421,724.1002,719.9233,723.4737,15364.0
2025-03-18 12:30:00,727.83,730.79,726.73,730.79,24593.0,723.8317,726.7754,722.7377,726.7754,24593.0
2025-03-18 13:00:00,730.53,732.2,728.55,729.65,19060.0,726.5169,728.1777,724.5477,725.6417,19060.0
2025-03-18 13:30:00,729.65,732.29,729.08,730.49,11828.0,725.6417,728.2672,725.0748,726.4771,11828.0
2025-03-18 14:00:00,730.49,730.61,726.99,729.29,20329.0,726.4771,726.5964,722.9963,725.2837,20329.0
2025-03-18 14:30:00,729.41,734.19,729.4,732.64,23693.0,725.403,730.1568,725.3931,728.6153,23693.0
2025-03-18 15:00:00,732.63,733.18,731.0,731.68,21001.0,728.6053,729.1523,726.9843,727.6606,21001.0
2025-03-18 15:30:00,731.68,733.0,730.61,731.11,55412.0,727.6606,728.9733,726.5964,727.0937,55412.0
2025-03-19 09:30:00,728.48,729.45,725.06,727.09,44024.0,724.4781,725.4428,721.0769,723.0958,44024.0
2025-03-19 10:00:00,727.25,730.31,727.07,728.79,34944.0,723.2549,726.2981,723.0759,724.7864,34944.0
2025-03-19 10:30:00,728.75,730.81,727.0,727.21,21879.0,724.7466,726.7953,723.0063,723.2151,21879.0
2025-03-19 11:00:00,726.87,731.36,726.86,731.2,25748.0,722.877,727.3423,722.867,727.1832,25748.0
2025-03-19 11:30:00,731.31,735.0,730.56,734.28,21295.0,727.2926,730.9623,726.5467,730.2463,21295.0
2025-03-19 12:00:00,734.32,734.73,731.87,732.95,32030.0,730.286,730.6938,727.8495,728.9236,32030.0
2025-03-19 12:30:00,733.08,733.61,731.67,732.46,25840.0,729.0529,729.5799,727.6506,728.4363,25840.0
2025-03-19 13:00:00,733.0,734.22,729.46,729.93,32903.0,728.9733,730.1866,725.4527,725.9202,32903.0
2025-03-19 13:30:00,729.93,732.25,729.36,730.72,16208.0,725.9202,728.2274,725.3533,726.7058,16208.0
2025-03-19 14:00:00,730.6,736.08,728.53,733.59,18236.0,726.5865,732.0364,724.5279,729.5601,18236.0
2025-03-19 14:30:00,734.69,740.01,734.68,739.79,46133.0,730.654,735.9448,730.6441,735.726,46133.0
2025-03-19 15:00:00,740.01,746.75,736.86,737.43,33588.0,735.9448,742.6478,732.8121,733.379,33588.0
2025-03-19 15:30:00,736.6,740.76,734.4,734.4,49876.0,732.5535,736.6907,730.3656,730.3656,49876.0
2025-03-20 09:30:00,724.69,733.21,724.23,727.38,60891.0,720.709,729.1821,720.2515,723.3842,60891.0
2025-03-20 10:00:00,727.01,733.31,726.85,731.56,33256.0,723.0162,729.2816,722.8571,727.5412,33256.0
2025-03-20 10:30:00,731.7,732.06,729.28,732.06,23697.0,727.6804,728.0385,725.2737,728.0385,23697.0
2025-03-20 11:00:00,732.23,734.16,731.53,732.99,50257.0,728.2075,730.1269,727.5114,728.9634,50257.0
2025-03-20 11:30:00,732.99,734.24,731.84,732.8,82895.0,728.9634,730.2065,727.8197,728.7744,82895.0
2025-03-20 12:00:00,732.8,734.5,730.1,730.1,36566.0,728.7744,730.4651,726.0892,726.0892,36566.0
2025-03-20 12:30:00,730.01,730.89,728.0,728.66,27482.0,725.9997,726.8749,724.0008,724.6571,27482.0
2025-03-20 13:00:00,728.66,732.51,728.32,728.43,41303.0,724.6571,728.486,724.319,724.4284,41303.0
2025-03-20 13:30:00,729.33,731.11,728.37,729.11,12365.0,725.3235,727.0937,724.3687,725.1047,12365.0
2025-03-20 14:00:00,729.62,732.0,729.01,729.48,16852.0,725.6119,727.9788,725.0052,725.4726,16852.0
2025-03-20 14:30:00,729.01,731.33,728.55,729.0,15392.0,725.0052,727.3125,724.5477,724.9953,15392.0
2025-03-20 15:00:00,729.36,733.03,729.36,730.81,18494.0,725.3533,729.0031,725.3533,726.7953,18494.0
2025-03-20 15:30:00,731.25,735.4,731.25,734.0,70605.0,727.2329,731.3601,727.2329,729.9678,70605.0
2025-03-21 09:30:00,712.09,717.44,711.19,716.09,131085.0,708.1782,713.4988,707.2831,712.1562,131085.0
2025-03-21 10:00:00,716.0,716.1,711.91,714.25,29983.0,712.0667,712.1661,707.9992,710.3263,29983.0
2025-03-21 10:30:00,714.07,716.09,712.75,715.86,25934.0,710.1473,712.1562,708.8345,711.9275,25934.0
2025-03-21 11:00:00,716.09,717.53,714.13,714.71,34490.0,712.1562,713.5883,710.207,710.7838,34490.0
2025-03-21 11:30:00,714.79,716.3,712.75,715.53,39122.0,710.8633,712.365,708.8345,711.5993,39122.0
2025-03-21 12:00:00,716.1,721.36,715.33,719.38,43985.0,712.1661,717.3972,711.4004,715.4281,43985.0
2025-03-21 12:30:00,719.4,719.7,715.13,719.7,111159.0,715.448,715.7464,711.2015,715.7464,111159.0
2025-03-21 13:00:00,719.03,719.27,715.86,716.06,15503.0,715.08,715.3187,711.9275,712.1264,15503.0
2025-03-21 13:30:00,716.21,718.96,715.5,717.5,9892.0,712.2755,715.0104,711.5694,713.5584,9892.0
2025-03-21 14:00:00,717.79,719.51,716.78,718.83,32101.0,713.8469,715.5574,712.8424,714.8811,32101.0
2025-03-21 14:30:00,718.82,720.0,717.34,718.31,27522.0,714.8712,716.0447,713.3993,714.364,27522.0
2025-03-21 15:00:00,718.32,718.68,716.18,716.55,36962.0,714.3739,714.732,712.2457,712.6137,36962.0
2025-03-21 15:30:00,716.54,717.37,713.42,716.53,84602.0,712.6037,713.4292,709.5009,712.5938,84602.0
2025-03-24 09:30:00,728.03,731.95,727.11,727.84,53083.0,724.0306,727.9291,723.1157,723.8416,53083.0
2025-03-24 10:00:00,727.82,731.3,727.63,730.19,29924.0,723.8218,727.2826,723.6328,726.1787,29924.0
2025-03-24 10:30:00,729.81,729.81,727.72,729.49,23074.0,725.8008,725.8008,723.7223,725.4826,23074.0
2025-03-24 11:00:00,729.64,731.2,728.7,729.7,30027.0,725.6318,727.1832,724.6969,725.6914,30027.0
2025-03-24 11:30:00,729.71,730.47,728.39,729.73,19398.0,725.7014,726.4572,724.3886,725.7213,19398.0
2025-03-24 12:00:00,729.27,731.49,729.23,729.63,22893.0,725.2638,727.4716,725.224,725.6218,22893.0
2025-03-24 12:30:00,729.31,729.31,726.34,728.62,36493.0,725.3036,725.3036,722.3499,724.6174,36493.0
2025-03-24 13:00:00,728.01,729.59,727.67,729.41,10649.0,724.0107,725.582,723.6726,725.403,10649.0
2025-03-24 13:30:00,728.92,729.59,728.27,728.6,15099.0,724.9157,725.582,724.2693,724.5975,15099.0
2025-03-24 14:00:00,729.37,729.37,727.6,728.42,12707.0,725.3632,725.3632,723.603,724.4185,12707.0
2025-03-24 14:30:00,727.61,729.85,727.2,729.14,16200.0,723.6129,725.8406,723.2052,725.1345,16200.0
2025-03-24 15:00:00,728.58,730.48,728.56,730.3,28589.0,724.5776,726.4671,724.5577,726.2881,28589.0
2025-03-24 15:30:00,730.31,730.65,727.04,727.47,65163.0,726.2981,726.6362,723.046,723.4737,65163.0
2025-03-25 09:30:00,732.63,735.0,729.82,731.34,42826.0,728.6053,730.9623,725.8108,727.3224,42826.0
2025-03-25 10:00:00,731.47,731.75,729.03,729.36,22478.0,727.4517,727.7302,725.0251,725.3533,22478.0
2025-03-25 10:30:00,729.83,731.29,729.41,729.8,31981.0,725.8207,727.2727,725.403,725.7909,31981.0
2025-03-25 11:00:00,729.9,730.59,727.87,728.14,23335.0,725.8903,726.5765,723.8715,724.14,23335.0
2025-03-25 11:30:00,728.44,728.44,726.2,726.96,19232.0,724.4384,724.4384,722.2107,722.9665,19232.0
2025-03-25 12:00:00,727.0,730.32,727.0,729.41,18382.0,723.0063,726.308,723.0063,725.403,18382.0
2025-03-25 12:30:00,729.71,729.83,728.01,729.34,18075.0,725.7014,725.8207,724.0107,725.3334,18075.0
2025-03-25 13:00:00,729.12,730.08,726.76,726.94,7051.0,725.1146,726.0693,722.7676,722.9466,7051.0
2025-03-25 13:30:00,728.12,729.13,727.85,729.08,4981.0,724.1201,725.1246,723.8516,725.0748,4981.0
2025-03-25 14:00:00,728.56,728.6,726.8,726.8,14424.0,724.5577,724.5975,722.8074,722.8074,14424.0
2025-03-25 14:30:00,727.32,728.7,727.28,728.06,15378.0,723.3245,724.6969,723.2847,724.0604,15378.0
2025-03-25 15:00:00,728.05,729.16,727.41,727.65,29726.0,724.0505,725.1544,723.414,723.6527,29726.0
2025-03-25 15:30:00,727.65,727.98,725.42,726.38,133189.0,723.6527,723.9809,721.4349,722.3897,133189.0
2025-03-26 09:30:00,716.04,719.99,709.56,710.8,84405.0,712.1065,716.0348,705.6621,706.8953,84405.0
2025-03-26 10:00:00,710.49,713.88,710.48,712.78,57678.0,706.587,709.9583,706.577,708.8644,57678.0
2025-03-26 10:30:00,712.88,715.62,712.61,713.4,19644.0,708.9638,711.6888,708.6953,709.481,19644.0
2025-03-26 11:00:00,713.27,714.37,711.25,711.77,16636.0,709.3517,710.4456,707.3428,707.8599,16636.0
2025-03-26 11:30:00,711.75,714.01,708.9,709.73,23293.0,707.84,710.0876,705.0057,705.8311,23293.0
2025-03-26 12:00:00,709.93,710.48,707.89,708.81,29120.0,706.03,706.577,704.0012,704.9162,29120.0
2025-03-26 12:30:00,708.64,710.39,704.82,705.43,30429.0,704.7471,706.4875,700.9481,701.5548,30429.0
2025-03-26 13:00:00,705.17,707.08,702.29,703.86,20837.0,701.2962,703.1957,698.432,699.9934,20837.0
2025-03-26 13:30:00,703.36,704.97,702.23,703.83,19037.0,699.4961,701.0973,698.3723,699.9635,19037.0
2025-03-26 14:00:00,704.02,708.07,704.02,707.87,15481.0,700.1525,704.1803,700.1525,703.9814,15481.0
2025-03-26 14:30:00,707.39,707.39,703.62,703.71,12297.0,703.504,703.504,699.7547,699.8442,12297.0
2025-03-26 15:00:00,703.99,706.25,703.83,704.19,20015.0,700.1227,702.3702,699.9635,700.3216,20015.0
2025-03-26 15:30:00,704.53,707.89,703.88,705.81,75267.0,700.6597,704.0012,700.0133,701.9327,75267.0
2025-03-27 09:30:00,698.49,702.41,695.4,699.64,60454.0,694.6529,698.5513,691.5799,695.7966,60454.0
2025-03-27 10:00:00,699.63,700.24,696.92,699.9,29832.0,695.7866,696.3933,693.0915,696.0551,29832.0
2025-03-27 10:30:00,700.35,702.48,698.95,700.7,38219.0,696.5027,698.621,695.1104,696.8507,38219.0
2025-03-27 11:00:00,700.62,700.77,697.27,697.51,21121.0,696.7712,696.9204,693.4396,693.6783,21121.0
2025-03-27 11:30:00,697.04,697.34,692.84,693.07,22754.0,693.2108,693.5092,689.0339,689.2627,22754.0
2025-03-27 12:00:00,692.84,694.95,691.92,692.5,38643.0,689.0339,691.1323,688.119,688.6958,38643.0
2025-03-27 12:30:00,692.8,693.99,689.67,689.67,58166.0,688.9941,690.1776,685.8813,685.8813,58166.0
2025-03-27 13:00:00,689.51,692.84,689.2,690.0,15447.0,685.7222,689.0339,685.4139,686.2095,15447.0
2025-03-27 13:30:00,690.0,691.51,689.0,689.38,17044.0,686.2095,687.7112,685.215,685.5929,17044.0
2025-03-27 14:00:00,689.84,692.78,689.83,691.37,24081.0,686.0504,688.9742,686.0405,687.572,24081.0
2025-03-27 14:30:00,691.07,694.78,691.06,692.2,20673.0,687.2736,690.9633,687.2637,688.3974,20673.0
2025-03-27 15:00:00,692.3,695.47,691.97,694.49,27186.0,688.4969,691.6495,688.1687,690.6749,27186.0
2025-03-27 15:30:00,693.95,694.76,689.66,690.54,81197.0,690.1378,690.9434,685.8714,686.7466,81197.0
2025-03-28 09:30:00,685.13,687.44,683.72,683.79,56704.0,681.3663,683.6636,679.964,680.0336,56704.0
2025-03-28 10:00:00,683.5,685.06,680.8,681.47,35259.0,679.7452,681.2967,677.0601,677.7264,35259.0
2025-03-28 10:30:00,680.96,681.57,677.54,678.31,26975.0,677.2192,677.8258,673.818,674.5837,26975.0
2025-03-28 11:00:00,678.35,678.81,675.79,677.32,28565.0,674.6235,675.081,672.0776,673.5992,28565.0
2025-03-28 11:30:00,677.3,679.12,675.68,675.8,23227.0,673.5793,675.3893,671.9682,672.0875,23227.0
2025-03-28 12:00:00,675.89,678.4,674.94,675.95,46099.0,672.177,674.6732,671.2322,672.2367,46099.0
2025-03-28 12:30:00,675.84,678.0,675.71,676.54,21817.0,672.1273,674.2754,671.998,672.8235,21817.0
2025-03-28 13:00:00,676.68,676.68,673.48,674.43,37118.0,672.9627,672.9627,669.7803,670.7251,37118.0
2025-03-28 13:30:00,674.79,676.39,674.16,676.38,14144.0,671.0831,672.6743,670.4565,672.6643,14144.0
2025-03-28 14:00:00,676.42,678.24,675.96,677.93,15911.0,672.7041,674.5141,672.2466,674.2058,15911.0
2025-03-28 14:30:00,677.93,678.65,676.76,678.22,17778.0,674.2058,674.9219,673.0423,674.4942,17778.0
2025-03-28 15:00:00,678.09,679.81,674.82,675.03,54437.0,674.3649,676.0755,671.1129,671.3218,54437.0
2025-03-28 15:30:00,675.22,675.44,672.05,674.73,93624.0,671.5107,671.7295,668.3581,671.0234,93624.0
2025-03-31 09:30:00,660.26,661.2,654.0,659.33,100687.0,656.6329,657.5677,650.4073,655.708,100687.0
2025-03-31 10:00:00,659.72,661.94,654.54,654.98,37027.0,656.0959,658.3037,650.9443,651.3819,37027.0
2025-03-31 10:30:00,654.9,658.19,654.42,655.0,40322.0,651.3023,654.5743,650.825,651.4018,40322.0
2025-03-31 11:00:00,655.08,655.9,652.88,654.21,37068.0,651.4813,652.2968,649.2934,650.6161,37068.0
2025-03-31 11:30:00,654.11,657.39,653.7,655.0,42613.0,650.5167,653.7787,650.1089,651.4018,42613.0
2025-03-31 12:00:00,655.0,657.12,653.25,656.85,23356.0,651.4018,653.5101,649.6614,653.2416,23356.0
2025-03-31 12:30:00,656.86,657.13,654.62,655.54,17274.0,653.2516,653.5201,651.0239,651.9388,17274.0
2025-03-31 13:00:00,655.0,661.55,655.0,657.49,38319.0,651.4018,657.9158,651.4018,653.8781,38319.0
2025-03-31 13:30:00,657.49,658.94,655.5,655.5,16097.0,653.8781,655.3201,651.899,651.899,16097.0
2025-03-31 14:00:00,655.75,660.8,655.75,660.21,28626.0,652.1477,657.1699,652.1477,656.5832,28626.0
2025-03-31 14:30:00,659.87,665.16,659.86,662.43,33982.0,656.245,661.506,656.2351,658.791,33982.0
2025-03-31 15:00:00,662.16,663.98,661.66,661.7,26460.0,658.5225,660.3325,658.0252,658.065,26460.0
2025-03-31 15:30:00,661.38,665.04,660.21,662.86,129241.0,657.7467,661.3866,656.5832,659.2186,129241.0
2025-04-01 09:30:00,664.57,665.67,660.71,662.69,57293.0,660.9192,662.0132,657.0804,659.0495,57293.0
2025-04-01 10:00:00,662.22,662.3,656.35,657.64,48025.0,658.5821,658.6617,652.7444,654.0273,48025.0
2025-04-01 10:30:00,657.33,665.65,657.32,665.31,34495.0,653.719,661.9933,653.709,661.6552,34495.0
2025-04-01 11:00:00,665.35,670.64,665.33,668.71,35569.0,661.6949,666.9559,661.675,665.0365,35569.0
2025-04-01 11:30:00,668.7,670.08,667.18,670.07,28698.0,665.0265,666.3989,663.5149,666.389,28698.0
2025-04-01 12:00:00,669.35,670.48,665.6,666.35,28413.0,665.673,666.7968,661.9436,662.6894,28413.0
2025-04-01 12:30:00,665.96,666.35,663.34,664.94,22721.0,662.3016,662.6894,659.696,661.2872,22721.0
2025-04-01 13:00:00,665.67,666.45,664.79,664.87,15119.0,662.0132,662.7889,661.138,661.2176,15119.0
2025-04-01 13:30:00,664.96,666.09,663.3,663.5,10787.0,661.3071,662.4309,659.6562,659.8551,10787.0
2025-04-01 14:00:00,662.5,662.76,657.0,658.22,19557.0,658.8606,659.1192,653.3908,654.6041,19557.0
2025-04-01 14:30:00,658.32,660.23,657.66,658.81,21113.0,654.7036,656.6031,654.0472,655.1909,21113.0
2025-04-01 15:00:00,659.22,660.88,658.25,659.63,28354.0,655.5986,657.2495,654.6339,656.0064,28354.0
2025-04-01 15:30:00,659.54,667.77,659.48,667.56,81192.0,655.9168,664.1016,655.8572,663.8928,81192.0
2025-04-02 09:30:00,664.08,671.0,660.83,667.05,63278.0,660.4319,667.3139,657.1998,663.3856,63278.0
2025-04-02 10:00:00,666.23,670.19,666.21,667.53,37962.0,662.5701,666.5083,662.5502,663.863,37962.0
2025-04-02 10:30:00,667.96,669.22,666.55,668.72,24920.0,664.2906,665.5437,662.8883,665.0464,24920.0
2025-04-02 11:00:00,668.58,669.37,665.26,668.63,22630.0,664.9072,665.6928,661.6054,664.9569,22630.0
2025-04-02 11:30:00,668.48,669.66,665.79,667.31,16278.0,664.8077,665.9813,662.1325,663.6442,16278.0
2025-04-02 12:00:00,667.34,671.09,667.32,671.09,13679.0,663.674,667.4034,663.6541,667.4034,13679.0
2025-04-02 12:30:00,671.37,673.36,669.59,671.72,22600.0,667.6819,669.6609,665.9116,668.0299,22600.0
2025-04-02 13:00:00,671.68,676.39,671.68,672.68,46312.0,667.9902,672.6743,667.9902,668.9847,46312.0
2025-04-02 13:30:00,672.67,672.67,666.7,669.35,22532.0,668.9747,668.9747,663.0375,665.673,22532.0
2025-04-02 14:00:00,668.58,670.16,665.0,665.35,18949.0,664.9072,666.4785,661.3469,661.6949,18949.0
2025-04-02 14:30:00,664.69,668.5,664.65,666.0,20711.0,661.0386,664.8276,660.9988,662.3414,20711.0
2025-04-02 15:00:00,665.22,668.0,665.21,667.92,20931.0,661.5656,664.3304,661.5557,664.2508,20931.0
2025-04-02 15:30:00,666.56,671.29,666.4,669.18,59267.0,662.8983,667.6023,662.7392,665.5039,59267.0
2025-04-03 09:30:00,649.31,650.97,644.81,646.95,144180.0,645.743,647.3939,641.2678,643.396,144180.0
2025-04-03 10:00:00,646.62,648.38,642.54,645.89,63241.0,643.0678,644.8182,639.0102,642.3418,63241.0
2025-04-03 10:30:00,645.91,647.61,640.85,641.07,85352.0,642.3617,644.0524,637.3295,637.5483,85352.0
2025-04-03 11:00:00,641.01,642.28,638.4,638.82,77547.0,637.4886,638.7517,634.893,635.3107,77547.0
2025-04-03 11:30:00,638.87,641.48,635.94,636.82,71748.0,635.3604,637.9561,632.4465,633.3217,71748.0
2025-04-03 12:00:00,636.2,639.44,636.2,638.64,42178.0,632.7051,635.9273,632.7051,635.1317,42178.0
2025-04-03 12:30:00,638.8,639.39,632.4,632.8,46950.0,635.2908,635.8775,628.9259,629.3237,46950.0
2025-04-03 13:00:00,632.74,634.5,631.75,632.98,42128.0,629.2641,631.0144,628.2795,629.5028,42128.0
2025-04-03 13:30:00,633.01,636.81,632.87,634.01,29211.0,629.5326,633.3117,629.3934,630.5271,29211.0
2025-04-03 14:00:00,633.99,634.93,629.23,630.43,52804.0,630.5072,631.442,625.7734,626.9668,52804.0
2025-04-03 14:30:00,631.3,635.22,630.04,631.63,98008.0,627.832,631.7304,626.5789,628.1602,98008.0
2025-04-03 15:00:00,631.58,631.58,624.6,625.6,133541.0,628.1104,628.1104,621.1688,622.1633,133541.0
2025-04-03 15:30:00,625.63,627.87,622.82,623.23,183499.0,622.1931,624.4208,619.3986,619.8063,183499.0
2025-04-04 09:30:00,622.47,626.09,613.85,624.48,222921.0,619.0505,622.6506,610.4778,621.0494,222921.0
2025-04-04 10:00:00,624.36,624.6,609.46,610.02,136686.0,620.9301,621.1688,606.112,606.6689,136686.0
2025-04-04 10:30:00,609.94,612.88,597.69,605.63,141495.0,606.5893,609.5132,594.4066,602.303,141495.0
2025-04-04 11:00:00,605.34,626.38,603.94,622.91,199617.0,602.0146,622.939,600.6223,619.4881,199617.0
2025-04-04 11:30:00,622.46,623.62,613.44,614.37,127536.0,619.0405,620.1942,610.0701,610.995,127536.0
2025-04-04 12:00:00,615.34,617.06,606.65,609.23,81742.0,611.9597,613.6702,603.3174,605.8832,81742.0
2025-04-04 12:30:00,609.33,613.78,608.05,610.63,62016.0,605.9827,610.4082,604.7097,607.2755,62016.0
2025-04-04 13:00:00,611.15,614.0,606.07,608.37,64889.0,607.7927,610.627,602.7406,605.0279,64889.0
2025-04-04 13:30:00,607.93,614.81,605.83,613.24,61627.0,604.5904,611.4326,602.5019,609.8712,61627.0
2025-04-04 14:00:00,613.24,615.23,607.06,608.15,73742.0,609.8712,611.8503,603.7251,604.8092,73742.0
2025-04-04 14:30:00,608.52,612.38,605.73,610.25,73032.0,605.1771,609.0159,602.4025,606.8976,73032.0
2025-04-04 15:00:00,610.6,613.99,608.41,612.23,94622.0,607.2457,610.6171,605.0677,608.8667,94622.0
2025-04-04 15:30:00,611.74,616.8,605.0,605.69,253392.0,608.3794,613.4116,601.6765,602.3627,253392.0
2025-04-07 09:30:00,586.5,612.75,578.51,611.29,287011.0,583.2781,609.3839,575.332,607.9319,287011.0
2025-04-07 10:00:00,610.5,652.85,606.37,612.78,320888.0,607.1462,649.2636,603.0389,609.4137,320888.0
2025-04-07 10:30:00,613.69,626.98,603.35,622.79,188933.0,610.3187,623.5357,600.0355,619.3687,188933.0
2025-04-07 11:00:00,622.92,628.84,601.5,604.5,231447.0,619.498,625.3855,598.1957,601.1792,231447.0
2025-04-07 11:30:00,603.77,611.17,599.75,603.65,186936.0,600.4532,607.8126,596.4553,600.3339,186936.0
2025-04-07 12:00:00,602.6,606.59,596.83,605.74,63489.0,599.2896,603.2577,593.5513,602.4124,63489.0
2025-04-07 12:30:00,605.16,610.75,599.61,601.16,59063.0,601.8356,607.3949,596.3161,597.8576,59063.0
2025-04-07 13:00:00,601.81,615.68,601.81,615.68,76185.0,598.504,612.2978,598.504,612.2978,76185.0
2025-04-07 13:30:00,615.31,624.35,610.24,624.35,99672.0,611.9298,620.9202,606.8877,620.9202,99672.0
2025-04-07 14:00:00,624.38,626.99,616.87,617.0,76834.0,620.95,623.5457,613.4813,613.6105,76834.0
2025-04-07 14:30:00,618.49,624.39,611.06,613.06,90237.0,615.0924,620.9599,607.7032,609.6922,90237.0
2025-04-07 15:00:00,613.82,617.0,608.74,611.18,88715.0,610.448,613.6105,605.3959,607.8225,88715.0
2025-04-07 15:30:00,611.21,619.24,610.26,616.76,167165.0,607.8523,615.8382,606.9076,613.3719,167165.0
2025-04-08 09:30:00,632.44,636.08,627.13,634.86,130292.0,628.9657,632.5857,623.6849,631.3724,130292.0
2025-04-08 10:00:00,634.42,637.9,633.98,634.35,106861.0,630.9348,634.3957,630.4973,630.8652,106861.0
2025-04-08 10:30:00,634.0,634.9,624.98,626.7,70298.0,630.5172,631.4122,621.5467,623.2573,70298.0
2025-04-08 11:00:00,626.84,630.52,623.91,625.02,62230.0,623.3965,627.0563,620.4826,621.5865,62230.0
2025-04-08 11:30:00,624.81,632.48,623.86,631.4,55721.0,621.3776,629.0055,620.4329,627.9314,55721.0
2025-04-08 12:00:00,630.38,633.85,624.89,627.91,21220.0,626.917,630.368,621.4572,624.4606,21220.0
2025-04-08 12:30:00,628.2,628.68,614.85,615.68,63396.0,624.749,625.2264,611.4724,612.2978,63396.0
2025-04-08 13:00:00,614.85,617.95,610.24,612.66,44943.0,611.4724,614.5553,606.8877,609.2944,44943.0
2025-04-08 13:30:00,612.14,624.39,610.92,619.02,56101.0,608.7772,620.9599,607.5639,615.6194,56101.0
2025-04-08 14:00:00,618.08,619.9,611.39,612.27,32518.0,614.6846,616.4946,608.0314,608.9065,32518.0
2025-04-08 14:30:00,613.33,618.61,603.53,604.81,72008.0,609.9607,615.2117,600.2145,601.4875,72008.0
2025-04-08 15:00:00,604.7,605.09,590.0,594.6,135752.0,601.3781,601.766,586.7589,591.3336,135752.0
2025-04-08 15:30:00,594.43,597.28,582.89,595.94,189722.0,591.1645,593.9989,579.6879,592.6662,189722.0
2025-04-09 09:30:00,618.02,621.71,610.51,618.25,168609.0,614.6249,618.2947,607.1562,614.8537,168609.0
2025-04-09 10:00:00,618.61,622.86,614.33,616.42,98319.0,615.2117,619.4383,610.9552,613.0337,98319.0
2025-04-09 10:30:00,616.8,620.04,607.22,607.24,64480.0,613.4116,616.6338,603.8843,603.9042,64480.0
2025-04-09 11:00:00,607.32,618.49,606.86,615.3,63927.0,603.9837,615.0924,603.5262,611.9199,63927.0
2025-04-09 11:30:00,615.11,617.0,608.73,612.78,79799.0,611.7309,613.6105,605.386,609.4137,79799.0
2025-04-09 12:00:00,612.45,620.27,612.0,618.01,22322.0,609.0855,616.8626,608.638,614.615,22322.0
2025-04-09 12:30:00,617.0,622.18,616.74,619.42,24510.0,613.6105,618.7621,613.352,616.0172,24510.0
2025-04-09 13:00:00,619.78,660.76,618.02,648.65,130499.0,616.3753,657.1301,614.6249,645.0867,130499.0
2025-04-09 13:30:00,648.65,666.72,646.08,664.29,260989.0,645.0867,663.0574,642.5308,660.6408,260989.0
2025-04-09 14:00:00,664.28,681.45,657.55,677.77,150725.0,660.6308,677.7065,653.9378,674.0467,150725.0
2025-04-09 14:30:00,677.77,681.27,665.12,665.12,95311.0,674.0467,677.5275,661.4662,661.4662,95311.0
2025-04-09 15:00:00,666.07,682.38,663.74,680.61,122346.0,662.411,678.6314,660.0938,676.8711,122346.0
2025-04-09 15:30:00,680.5,692.29,675.06,687.52,352823.0,676.7617,688.4869,671.3516,683.7431,352823.0
2025-04-10 09:30:00,656.5,661.66,651.71,656.0,150091.0,652.8935,658.0252,648.1299,652.3963,150091.0
2025-04-10 10:00:00,655.44,660.36,650.0,655.81,68687.0,651.8394,656.7323,646.4293,652.2073,68687.0
2025-04-10 10:30:00,656.61,660.0,652.59,654.28,51936.0,653.0029,656.3743,649.005,650.6857,51936.0
2025-04-10 11:00:00,654.16,654.16,644.65,644.65,104900.0,650.5664,650.5664,641.1086,641.1086,104900.0
2025-04-10 11:30:00,645.22,646.12,638.72,642.31,65929.0,641.6755,642.5706,635.2112,638.7815,65929.0
2025-04-10 12:00:00,642.24,644.07,627.63,632.36,69379.0,638.7119,640.5318,624.1821,628.8862,69379.0
2025-04-10 12:30:00,631.69,648.88,631.69,646.62,58127.0,628.2198,645.3154,628.2198,643.0678,58127.0
2025-04-10 13:00:00,646.36,653.8,633.01,639.87,79884.0,642.8093,650.2084,629.5326,636.3549,79884.0
2025-04-10 13:30:00,639.05,644.73,637.97,643.7,57099.0,635.5394,641.1882,634.4653,640.1639,57099.0
2025-04-10 14:00:00,642.77,651.45,635.77,651.39,46934.0,639.239,647.8713,632.2774,647.8116,46934.0
2025-04-10 14:30:00,651.0,654.5,647.0,651.85,40075.0,647.4238,650.9045,643.4457,648.2691,40075.0
2025-04-10 15:00:00,650.92,656.74,642.66,642.66,56222.0,647.3442,653.1322,639.1296,639.1296,56222.0
2025-04-10 15:30:00,642.95,650.93,637.44,649.93,189030.0,639.418,647.3541,633.9383,646.3596,189030.0
2025-04-11 09:30:00,656.7,665.46,651.65,661.18,106177.0,653.0925,661.8043,648.0702,657.5478,106177.0
2025-04-11 10:00:00,659.25,666.07,653.66,654.95,74459.0,655.6284,662.411,650.0692,651.3521,74459.0
2025-04-11 10:30:00,654.78,662.41,654.24,656.73,75603.0,651.183,658.7711,650.646,653.1223,75603.0
2025-04-11 11:00:00,656.13,662.66,651.39,653.13,86136.0,652.5256,659.0197,647.8116,649.5421,86136.0
2025-04-11 11:30:00,652.8,658.74,652.51,658.04,80546.0,649.2139,655.1212,648.9255,654.4251,80546.0
2025-04-11 12:00:00,658.04,660.63,656.16,657.9,35248.0,654.4251,657.0009,652.5554,654.2859,35248.0
2025-04-11 12:30:00,657.92,667.54,657.8,664.6,79775.0,654.3057,663.8729,654.1864,660.9491,79775.0
2025-04-11 13:00:00,664.6,666.5,658.8,659.21,31745.0,660.9491,662.8386,655.1809,655.5887,31745.0
2025-04-11 13:30:00,659.55,669.41,657.04,666.93,57219.0,655.9268,665.7326,653.4306,663.2663,57219.0
2025-04-11 14:00:00,667.21,669.84,663.44,665.49,47856.0,663.5447,666.1603,659.7954,661.8342,47856.0
2025-04-11 14:30:00,665.96,669.3,664.31,665.15,35337.0,662.3016,665.6232,660.6606,661.496,35337.0
2025-04-11 15:00:00,665.65,672.0,665.57,670.69,68147.0,661.9933,668.3084,661.9137,667.0056,68147.0
2025-04-11 15:30:00,670.26,671.29,667.0,668.2,158601.0,666.578,667.6023,663.3359,664.5293,158601.0
2025-04-14 09:30:00,675.75,678.33,673.79,674.48,110275.0,672.0378,674.6036,670.0886,670.7748,110275.0
2025-04-14 10:00:00,674.68,679.57,674.47,678.98,43470.0,670.9737,675.8368,670.7648,675.2501,43470.0
2025-04-14 10:30:00,678.72,679.39,676.19,677.17,34319.0,674.9915,675.6578,672.4754,673.45,34319.0
2025-04-14 11:00:00,677.24,677.44,671.26,671.27,26728.0,673.5196,673.7185,667.5725,667.5824,26728.0
2025-04-14 11:30:00,671.02,672.17,663.51,664.83,47708.0,667.3338,668.4775,659.865,661.1778,47708.0
2025-04-14 12:00:00,664.81,668.98,662.73,667.04,39508.0,661.1579,665.305,659.0893,663.3756,39508.0
2025-04-14 12:30:00,666.75,672.01,666.26,668.0,26881.0,663.0872,668.3183,662.5999,664.3304,26881.0
2025-04-14 13:00:00,668.22,673.89,668.03,670.53,22087.0,664.5492,670.188,664.3602,666.8465,22087.0
2025-04-14 13:30:00,670.65,674.2,669.2,673.44,26203.0,666.9658,670.4963,665.5238,669.7405,26203.0
2025-04-14 14:00:00,673.49,677.77,673.45,676.97,23498.0,669.7902,674.0467,669.7504,673.2511,23498.0
2025-04-14 14:30:00,676.68,678.58,676.24,676.69,33717.0,672.9627,674.8523,672.5251,672.9726,33717.0
2025-04-14 15:00:00,676.69,680.03,676.52,676.52,39261.0,672.9726,676.2943,672.8036,672.8036,39261.0
2025-04-14 15:30:00,676.78,678.37,672.3,672.68,81376.0,673.0621,674.6434,668.6068,668.9847,81376.0
2025-04-15 09:30:00,679.38,686.0,677.68,685.0,196366.0,675.6479,682.2315,673.9572,681.237,196366.0
2025-04-15 10:00:00,684.96,687.53,679.48,682.71,118308.0,681.1972,683.7531,675.7473,678.9596,118308.0
2025-04-15 10:30:00,682.69,686.31,681.09,684.09,45458.0,678.9397,682.5398,677.3485,680.332,45458.0
2025-04-15 11:00:00,683.59,685.18,682.56,682.73,28082.0,679.8347,681.416,678.8104,678.9795,28082.0
2025-04-15 11:30:00,682.59,685.37,682.01,683.37,37331.0,678.8402,681.605,678.2634,679.6159,37331.0
2025-04-15 12:00:00,683.96,686.22,683.34,684.62,36276.0,680.2027,682.4503,679.5861,680.8591,36276.0
2025-04-15 12:30:00,684.9,686.2,679.33,680.6,26249.0,681.1375,682.4304,675.5981,676.8612,26249.0
2025-04-15 13:00:00,680.79,682.84,676.69,677.46,57250.0,677.0501,679.0889,672.9726,673.7384,57250.0
2025-04-15 13:30:00,677.11,680.4,677.04,679.11,27483.0,673.3903,676.6623,673.3207,675.3793,27483.0
2025-04-15 14:00:00,679.86,680.26,677.81,678.79,27610.0,676.1252,676.523,674.0865,675.0611,27610.0
2025-04-15 14:30:00,679.13,682.24,678.79,681.64,32517.0,675.3992,678.4921,675.0611,677.8954,32517.0
2025-04-15 15:00:00,680.64,682.79,680.33,681.64,44243.0,676.9009,679.0391,676.5926,677.8954,44243.0
2025-04-15 15:30:00,682.22,684.39,681.0,682.0,151088.0,678.4723,680.6303,677.259,678.2535,151088.0
2025-04-16 09:30:00,647.68,648.99,640.67,641.06,322918.0,644.122,645.4248,637.1505,637.5384,322918.0
2025-04-16 10:00:00,641.07,646.2,640.61,643.26,144721.0,637.5483,642.6501,637.0908,639.7263,144721.0
2025-04-16 10:30:00,643.29,649.12,641.17,648.43,132814.0,639.7561,645.5541,637.6478,644.8679,132814.0
2025-04-16 11:00:00,648.41,651.3,644.66,650.57,97812.0,644.848,647.7221,641.1186,646.9961,97812.0
2025-04-16 11:30:00,650.48,653.13,646.4,647.08,112322.0,646.9066,649.5421,642.849,643.5253,112322.0
2025-04-16 12:00:00,647.5,648.1,644.33,646.11,46080.0,643.943,644.5397,640.7904,642.5606,46080.0
2025-04-16 12:30:00,646.32,647.89,644.43,644.63,126575.0,642.7695,644.3308,640.8899,641.0888,126575.0
2025-04-16 13:00:00,644.59,647.46,644.22,647.46,66697.0,641.049,643.9032,640.681,643.9032,66697.0
2025-04-16 13:30:00,647.18,647.19,636.0,636.07,79815.0,643.6247,643.6347,632.5062,632.5758,79815.0
2025-04-16 14:00:00,636.48,640.26,633.5,637.0,86787.0,632.9835,636.7428,630.0199,633.5007,86787.0
2025-04-16 14:30:00,636.95,637.0,628.63,628.96,85735.0,633.4509,633.5007,625.1767,625.5048,85735.0
2025-04-16 15:00:00,629.45,630.65,624.16,625.11,89221.0,625.9921,627.1856,620.7312,621.676,89221.0
2025-04-16 15:30:00,625.36,636.02,625.36,634.83,278560.0,621.9246,632.5261,621.9246,631.3426,278560.0
2025-04-17 09:30:00,644.79,646.35,640.4,642.16,113498.0,641.2479,642.7993,636.882,638.6323,113498.0
2025-04-17 10:00:00,642.03,643.61,640.72,641.8,35722.0,638.503,640.0744,637.2002,638.2743,35722.0
2025-04-17 10:30:00,641.76,643.14,637.86,638.74,35311.0,638.2345,639.6069,634.3559,635.2311,35311.0
2025-04-17 11:00:00,639.03,642.62,637.74,640.22,26983.0,635.5195,639.0898,634.2366,636.703,26983.0
2025-04-17 11:30:00,640.37,641.9,637.75,638.09,69485.0,636.8522,638.3738,634.2466,634.5847,69485.0
2025-04-17 12:00:00,638.25,644.5,636.93,644.06,33140.0,634.7438,640.9595,633.4311,640.5219,33140.0
2025-04-17 12:30:00,643.15,644.39,639.0,642.75,40760.0,639.6169,640.8501,635.4897,639.2191,40760.0
2025-04-17 13:00:00,642.88,644.61,641.45,642.55,27022.0,639.3484,641.0689,637.9262,639.0202,27022.0
2025-04-17 13:30:00,642.0,646.64,641.74,645.03,34465.0,638.4732,643.0877,638.2146,641.4866,34465.0
2025-04-17 14:00:00,644.95,647.66,644.95,646.27,15911.0,641.407,644.1021,641.407,642.7197,15911.0
2025-04-17 14:30:00,646.27,647.59,642.0,642.3,24165.0,642.7197,644.0325,638.4732,638.7716,24165.0
2025-04-17 15:00:00,641.8,642.55,639.49,640.55,19098.0,638.2743,639.0202,635.977,637.0312,19098.0
2025-04-17 15:30:00,641.19,643.13,638.7,640.18,69499.0,637.6677,639.597,635.1913,636.6632,69499.0
2025-04-21 09:30:00,632.0,633.66,621.31,622.26,105223.0,628.5281,630.179,617.8969,618.8416,105223.0
2025-04-21 10:00:00,622.0,622.21,618.39,618.74,67785.0,618.5831,618.7919,614.9929,615.341,67785.0
2025-04-21 10:30:00,618.76,623.35,618.5,620.89,66685.0,615.3609,619.9257,615.1023,617.4792,66685.0
2025-04-21 11:00:00,620.98,621.11,616.32,616.83,44046.0,617.5687,617.698,612.9343,613.4415,44046.0
2025-04-21 11:30:00,616.37,617.04,614.06,614.67,43906.0,612.984,613.6503,610.6867,611.2933,43906.0
2025-04-21 12:00:00,614.38,618.23,614.38,617.46,37754.0,611.0049,614.8338,611.0049,614.068,37754.0
2025-04-21 12:30:00,617.54,621.29,617.54,618.94,24438.0,614.1476,617.877,614.1476,615.5399,24438.0
2025-04-21 13:00:00,619.39,619.83,617.11,617.8,29035.0,615.9874,616.425,613.7199,614.4061,29035.0
2025-04-21 13:30:00,617.84,618.88,615.96,616.72,36513.0,614.4459,615.4802,612.5763,613.3321,36513.0
2025-04-21 14:00:00,616.79,620.47,616.49,620.25,15205.0,613.4017,617.0615,613.1033,616.8427,15205.0
2025-04-21 14:30:00,620.8,621.65,618.53,619.42,21378.0,617.3897,618.235,615.1321,616.0172,21378.0
2025-04-21 15:00:00,619.42,621.77,618.27,619.23,53926.0,616.0172,618.3543,614.8736,615.8283,53926.0
2025-04-21 15:30:00,619.24,625.97,619.14,624.6,141758.0,615.8382,622.5313,615.7388,621.1688,141758.0
2025-04-22 09:30:00,639.21,642.86,636.2,639.54,73675.0,635.6985,639.3285,632.7051,636.0267,73675.0
2025-04-22 10:00:00,640.04,644.0,639.77,642.23,26239.0,636.524,640.4622,636.2555,638.7019,26239.0
2025-04-22 10:30:00,642.23,644.8,641.68,644.25,33898.0,638.7019,641.2578,638.155,640.7108,33898.0
2025-04-22 11:00:00,644.39,645.61,642.02,642.32,36900.0,640.8501,642.0634,638.4931,638.7914,36900.0
2025-04-22 11:30:00,642.26,644.31,639.17,641.62,90324.0,638.7318,640.7705,635.6588,638.0953,90324.0
2025-04-22 12:00:00,642.5,645.46,642.14,644.05,35829.0,638.9705,641.9142,638.6124,640.5119,35829.0
2025-04-22 12:30:00,644.02,644.89,640.73,641.03,18437.0,640.4821,641.3473,637.2102,637.5085,18437.0
2025-04-22 13:00:00,641.0,642.72,633.4,633.4,61120.0,637.4787,639.1892,629.9204,629.9204,61120.0
2025-04-22 13:30:00,633.67,636.16,633.1,633.87,44275.0,630.189,632.6653,629.6221,630.3879,44275.0
2025-04-22 14:00:00,634.01,637.91,633.95,636.57,66951.0,630.5271,634.4057,630.4674,633.073,66951.0
2025-04-22 14:30:00,636.28,638.9,635.88,638.0,83283.0,632.7846,635.3902,632.3868,634.4952,83283.0
2025-04-22 15:00:00,638.0,638.25,631.72,632.23,59561.0,634.4952,634.7438,628.2497,628.7569,59561.0
2025-04-22 15:30:00,632.19,638.7,631.0,638.39,187849.0,628.7171,635.1913,627.5336,634.883,187849.0
2025-04-23 09:30:00,663.98,666.13,657.8,661.46,184493.0,660.3325,662.4706,654.1864,657.8263,184493.0
2025-04-23 10:00:00,662.0,666.5,659.29,663.15,68987.0,658.3633,662.8386,655.6682,659.507,68987.0
2025-04-23 10:30:00,663.11,665.65,662.49,662.66,35631.0,659.4672,661.9933,658.8506,659.0197,35631.0
2025-04-23 11:00:00,662.66,664.86,657.3,658.98,64840.0,659.0197,661.2076,653.6892,655.3599,64840.0
2025-04-23 11:30:00,658.99,661.61,657.0,660.49,61758.0,655.3699,657.9755,653.3908,656.8616,61758.0
2025-04-23 12:00:00,659.97,660.49,655.22,657.19,23860.0,656.3445,656.8616,651.6206,653.5798,23860.0
2025-04-23 12:30:00,658.06,661.63,657.0,660.72,25606.0,654.445,657.9954,653.3908,657.0904,25606.0
2025-04-23 13:00:00,660.85,663.7,657.84,660.9,28607.0,657.2197,660.054,654.2262,657.2694,28607.0
2025-04-23 13:30:00,661.35,662.33,658.74,661.48,16409.0,657.7169,658.6915,655.1212,657.8462,16409.0
2025-04-23 14:00:00,661.29,663.51,659.84,660.18,14950.0,657.6572,659.865,656.2152,656.5533,14950.0
2025-04-23 14:30:00,660.5,663.27,659.6,661.26,28616.0,656.8716,659.6264,655.9765,657.6274,28616.0
2025-04-23 15:00:00,661.23,662.19,657.0,657.38,55394.0,657.5976,658.5523,653.3908,653.7687,55394.0
2025-04-23 15:30:00,657.29,659.3,654.79,657.55,103032.0,653.6792,655.6782,651.1929,653.9378,103032.0
2025-04-24 09:30:00,666.55,673.24,662.56,673.24,98165.0,662.8883,669.5416,658.9203,669.5416,98165.0
2025-04-24 10:00:00,672.91,678.32,672.86,675.04,74589.0,669.2134,674.5937,669.1637,671.3317,74589.0
2025-04-24 10:30:00,675.11,675.15,669.52,670.98,77552.0,671.4013,671.4411,665.842,667.294,77552.0
2025-04-24 11:00:00,670.59,672.26,669.6,670.08,29486.0,666.9061,668.567,665.9216,666.3989,29486.0
2025-04-24 11:30:00,669.99,671.94,668.8,668.96,38735.0,666.3094,668.2487,665.126,665.2851,38735.0
2025-04-24 12:00:00,669.2,672.74,668.37,671.57,38440.0,665.5238,669.0443,664.6983,667.8808,38440.0
2025-04-24 12:30:00,671.95,673.86,670.2,672.7,26653.0,668.2587,670.1582,666.5183,669.0046,26653.0
2025-04-24 13:00:00,672.11,672.49,669.26,671.66,33972.0,668.4178,668.7957,665.5835,667.9703,33972.0
2025-04-24 13:30:00,671.66,672.59,670.62,671.94,24313.0,667.9703,668.8952,666.936,668.2487,24313.0
2025-04-24 14:00:00,671.94,673.09,670.0,671.41,34211.0,668.2487,669.3924,666.3194,667.7216,34211.0
2025-04-24 14:30:00,671.28,672.49,670.52,671.29,41907.0,667.5924,668.7957,666.8365,667.6023,41907.0
2025-04-24 15:00:00,671.13,672.26,668.43,670.55,32925.0,667.4432,668.567,664.758,666.8664,32925.0
2025-04-24 15:30:00,670.25,675.33,670.23,674.37,141838.0,666.568,671.6201,666.5481,670.6654,141838.0
2025-04-25 09:30:00,667.11,670.67,664.59,669.21,52447.0,665.0434,668.5923,662.5312,667.1369,52447.0
2025-04-25 10:00:00,669.73,673.21,668.4,669.04,56299.0,667.6553,671.1245,666.3294,666.9674,56299.0
2025-04-25 10:30:00,669.01,672.51,668.37,669.6,24454.0,666.9375,670.4266,666.2995,667.5257,24454.0
2025-04-25 11:00:00,669.7,670.79,668.53,669.75,25844.0,667.6253,668.712,666.459,667.6752,25844.0
2025-04-25 11:30:00,669.83,673.4,669.46,672.87,41164.0,667.7549,671.3139,667.3861,670.7855,41164.0
2025-04-25 12:00:00,672.87,677.44,672.87,676.47,27220.0,670.7855,675.3414,670.7855,674.3744,27220.0
2025-04-25 12:30:00,676.0,678.89,675.59,678.44,28695.0,673.9058,676.7869,673.4971,676.3383,28695.0
2025-04-25 13:00:00,678.44,681.75,677.94,681.41,27997.0,676.3383,679.638,675.8398,679.2991,27997.0
2025-04-25 13:30:00,681.2,681.2,673.98,676.08,31907.0,679.0897,679.0897,671.8921,673.9856,31907.0
2025-04-25 14:00:00,676.5,677.86,675.91,677.63,16983.0,674.4043,675.7601,673.8161,675.5308,16983.0
2025-04-25 14:30:00,677.73,679.02,677.18,678.0,19285.0,675.6305,676.9165,675.0822,675.8996,19285.0
2025-04-25 15:00:00,677.94,678.19,676.42,676.42,11095.0,675.8398,676.089,674.3245,674.3245,11095.0
2025-04-25 15:30:00,676.38,678.26,674.32,677.26,84604.0,674.2847,676.1588,672.231,675.1619,84604.0
2025-04-28 09:30:00,672.17,674.44,669.73,671.4,48091.0,672.17,674.44,669.73,671.4,48091.0
2025-04-28 10:00:00,671.16,672.36,669.71,670.06,27537.0,671.16,672.36,669.71,670.06,27537.0
2025-04-28 10:30:00,670.1,672.74,667.27,668.23,27252.0,670.1,672.74,667.27,668.23,27252.0
2025-04-28 11:00:00,668.16,668.8,663.79,664.35,36284.0,668.16,668.8,663.79,664.35,36284.0
2025-04-28 11:30:00,664.43,667.73,663.81,665.69,42130.0,664.43,667.73,663.81,665.69,42130.0
2025-04-28 12:00:00,666.02,666.1,662.07,662.48,22021.0,666.02,666.1,662.07,662.48,22021.0
2025-04-28 12:30:00,662.57,665.0,662.38,663.5,16248.0,662.57,665.0,662.38,663.5,16248.0
2025-04-28 13:00:00,663.49,663.94,661.08,661.22,18248.0,663.49,663.94,661.08,661.22,18248.0
2025-04-28 13:30:00,661.54,664.45,661.22,664.04,18789.0,661.54,664.45,661.22,664.04,18789.0
2025-04-28 14:00:00,664.34,667.43,663.73,666.87,28131.0,664.34,667.43,663.73,666.87,28131.0
2025-04-28 14:30:00,666.86,668.14,666.59,667.41,11796.0,666.86,668.14,666.59,667.41,11796.0
2025-04-28 15:00:00,667.31,671.33,667.31,671.3,13910.0,667.31,671.33,667.31,671.3,13910.0
2025-04-28 15:30:00,670.79,673.15,670.55,672.5,61001.0,670.79,673.15,670.55,672.5,61001.0
2025-04-29 09:30:00,665.61,667.33,663.0,665.09,39014.0,665.61,667.33,663.0,665.09,39014.0
2025-04-29 10:00:00,665.06,667.73,664.5,664.9,39368.0,665.06,667.73,664.5,664.9,39368.0
2025-04-29 10:30:00,664.8,667.69,664.34,666.38,25395.0,664.8,667.69,664.34,666.38,25395.0
2025-04-29 11:00:00,666.61,667.5,665.56,666.8,25447.0,666.61,667.5,665.56,666.8,25447.0
2025-04-29 11:30:00,666.8,668.99,665.74,668.18,36572.0,666.8,668.99,665.74,668.18,36572.0
2025-04-29 12:00:00,668.82,673.55,667.01,668.08,122219.0,668.82,673.55,667.01,668.08,122219.0
2025-04-29 12:30:00,668.03,669.88,664.02,665.74,34681.0,668.03,669.88,664.02,665.74,34681.0
2025-04-29 13:00:00,666.0,669.51,664.88,668.46,16154.0,666.0,669.51,664.88,668.46,16154.0
2025-04-29 13:30:00,668.58,672.09,668.57,671.15,10002.0,668.58,672.09,668.57,671.15,10002.0
2025-04-29 14:00:00,671.71,673.29,671.39,672.84,16269.0,671.71,673.29,671.39,672.84,16269.0
2025-04-29 14:30:00,673.25,673.63,670.97,671.08,8813.0,673.25,673.63,670.97,671.08,8813.0
2025-04-29 15:00:00,670.63,671.65,670.0,670.54,12046.0,670.63,671.65,670.0,670.54,12046.0
2025-04-29 15:30:00,670.81,670.83,665.19,665.87,80692.0,670.81,670.83,665.19,665.87,80692.0
2025-04-30 09:30:00,657.53,658.47,651.46,654.04,82997.0,657.53,658.47,651.46,654.04,82997.0
2025-04-30 10:00:00,654.71,658.46,654.02,658.46,27114.0,654.71,658.46,654.02,658.46,27114.0
2025-04-30 10:30:00,658.26,660.26,656.2,659.25,18667.0,658.26,660.26,656.2,659.25,18667.0
2025-04-30 11:00:00,659.75,663.62,659.53,659.7,27160.0,659.75,663.62,659.53,659.7,27160.0
2025-04-30 11:30:00,659.84,660.6,658.4,660.25,44939.0,659.84,660.6,658.4,660.25,44939.0
2025-04-30 12:00:00,661.09,661.81,658.36,658.99,13106.0,661.09,661.81,658.36,658.99,13106.0
2025-04-30 12:30:00,658.44,660.19,658.0,659.43,14481.0,658.44,660.19,658.0,659.43,14481.0
2025-04-30 13:00:00,660.19,660.29,657.0,659.86,9510.0,660.19,660.29,657.0,659.86,9510.0
2025-04-30 13:30:00,660.54,663.38,660.54,661.57,15930.0,660.54,663.38,660.54,661.57,15930.0
2025-04-30 14:00:00,660.96,665.28,660.08,662.36,21504.0,660.96,665.28,660.08,662.36,21504.0
2025-04-30 14:30:00,662.59,665.69,661.91,664.0,12037.0,662.59,665.69,661.91,664.0,12037.0
2025-04-30 15:00:00,664.58,665.57,664.02,664.45,12181.0,664.58,665.57,664.02,664.45,12181.0
2025-04-30 15:30:00,664.64,669.5,664.46,667.99,79093.0,664.64,669.5,664.46,667.99,79093.0
2025-05-01 09:30:00,675.15,675.15,663.84,664.39,60613.0,675.15,675.15,663.84,664.39,60613.0
2025-05-01 10:00:00,664.69,667.22,662.46,664.52,40715.0,664.69,667.22,662.46,664.52,40715.0
2025-05-01 10:30:00,664.82,665.88,663.02,665.59,22818.0,664.82,665.88,663.02,665.59,22818.0
2025-05-01 11:00:00,666.0,670.49,665.59,668.84,27621.0,666.0,670.49,665.59,668.84,27621.0
2025-05-01 11:30:00,668.84,669.38,664.78,664.99,17655.0,668.84,669.38,664.78,664.99,17655.0
2025-05-01 12:00:00,665.9,667.1,664.36,666.63,13702.0,665.9,667.1,664.36,666.63,13702.0
2025-05-01 12:30:00,666.11,667.61,665.4,665.81,19593.0,666.11,667.61,665.4,665.81,19593.0
2025-05-01 13:00:00,666.88,669.49,666.88,667.69,9256.0,666.88,669.49,666.88,667.69,9256.0
2025-05-01 13:30:00,667.85,668.32,666.29,668.21,12213.0,667.85,668.32,666.29,668.21,12213.0
2025-05-01 14:00:00,668.04,669.0,666.44,667.33,19263.0,668.04,669.0,666.44,667.33,19263.0
2025-05-01 14:30:00,667.08,667.86,665.97,665.99,20575.0,667.08,667.86,665.97,665.99,20575.0
2025-05-01 15:00:00,666.11,668.64,666.06,668.58,26664.0,666.11,668.64,666.06,668.58,26664.0
2025-05-01 15:30:00,668.65,668.65,665.06,666.63,192342.0,668.65,668.65,665.06,666.63,192342.0
2025-05-02 09:30:00,686.32,690.29,685.6,686.81,90410.0,686.32,690.29,685.6,686.81,90410.0
2025-05-02 10:00:00,686.99,690.38,686.83,690.21,48407.0,686.99,690.38,686.83,690.21,48407.0
2025-05-02 10:30:00,690.34,690.41,688.12,689.88,24423.0,690.34,690.41,688.12,689.88,24423.0
2025-05-02 11:00:00,690.0,691.61,689.3,690.01,20559.0,690.0,691.61,689.3,690.01,20559.0
2025-05-02 11:30:00,690.0,692.6,689.37,692.24,53694.0,690.0,692.6,689.37,692.24,53694.0
2025-05-02 12:00:00,692.21,695.0,690.41,690.57,25952.0,692.21,695.0,690.41,690.57,25952.0
2025-05-02 12:30:00,690.74,693.63,690.7,692.97,16036.0,690.74,693.63,690.7,692.97,16036.0
2025-05-02 13:00:00,692.66,692.7,690.01,691.27,13562.0,692.66,692.7,690.01,691.27,13562.0
2025-05-02 13:30:00,691.26,691.27,688.56,689.31,21862.0,691.26,691.27,688.56,689.31,21862.0
2025-05-02 14:00:00,689.5,692.45,689.5,692.45,13796.0,689.5,692.45,689.5,692.45,13796.0
2025-05-02 14:30:00,692.24,693.01,689.46,691.17,14243.0,692.24,693.01,689.46,691.17,14243.0
2025-05-02 15:00:00,690.13,691.59,689.83,690.9,11694.0,690.13,691.59,689.83,690.9,11694.0
2025-05-02 15:30:00,690.72,690.99,688.26,690.12,91457.0,690.72,690.99,688.26,690.12,91457.0
2025-05-05 09:30:00,684.87,689.4,684.29,688.58,53365.0,684.87,689.4,684.29,688.58,53365.0
2025-05-05 10:00:00,688.75,690.42,687.42,688.01,35819.0,688.75,690.42,687.42,688.01,35819.0
2025-05-05 10:30:00,688.01,688.44,685.95,688.43,21416.0,688.01,688.44,685.95,688.43,21416.0
2025-05-05 11:00:00,688.25,688.68,686.59,687.27,13957.0,688.25,688.68,686.59,687.27,13957.0
2025-05-05 11:30:00,687.4,688.54,685.38,685.88,43342.0,687.4,688.54,685.38,685.88,43342.0
2025-05-05 12:00:00,686.02,687.37,686.02,686.51,11690.0,686.02,687.37,686.02,686.51,11690.0
2025-05-05 12:30:00,686.81,687.56,685.81,686.69,11419.0,686.81,687.56,685.81,686.69,11419.0
2025-05-05 13:00:00,686.54,687.1,685.83,686.29,14988.0,686.54,687.1,685.83,686.29,14988.0
2025-05-05 13:30:00,686.1,688.66,686.1,688.06,16274.0,686.1,688.66,686.1,688.06,16274.0
2025-05-05 14:00:00,688.27,689.08,688.0,689.01,20058.0,688.27,689.08,688.0,689.01,20058.0
2025-05-05 14:30:00,689.0,689.5,688.33,688.33,15910.0,689.0,689.5,688.33,688.33,15910.0
2025-05-05 15:00:00,688.33,688.34,686.35,686.74,8605.0,688.33,688.34,686.35,686.74,8605.0
2025-05-05 15:30:00,686.34,687.19,682.73,683.32,72802.0,686.34,687.19,682.73,683.32,72802.0
2025-05-06 09:30:00,676.95,679.02,675.5,678.16,45709.0,676.95,679.02,675.5,678.16,45709.0
2025-05-06 10:00:00,678.35,683.15,677.73,682.3,10352.0,678.35,683.15,677.73,682.3,10352.0
2025-05-06 10:30:00,681.92,682.55,680.87,681.42,9225.0,681.92,682.55,680.87,681.42,9225.0
2025-05-06 11:00:00,681.13,682.27,680.71,682.2,12865.0,681.13,682.27,680.71,682.2,12865.0
2025-05-06 11:30:00,682.44,683.09,681.35,682.35,18478.0,682.44,683.09,681.35,682.35,18478.0
2025-05-06 12:00:00,682.36,686.37,682.03,683.03,11328.0,682.36,686.37,682.03,683.03,11328.0
2025-05-06 12:30:00,682.76,684.48,680.68,680.68,7840.0,682.76,684.48,680.68,680.68,7840.0
2025-05-06 13:00:00,680.68,682.1,680.31,680.88,19239.0,680.68,682.1,680.31,680.88,19239.0
2025-05-06 13:30:00,681.33,682.45,679.97,679.97,6180.0,681.33,682.45,679.97,679.97,6180.0
2025-05-06 14:00:00,680.06,682.51,679.73,682.48,7873.0,680.06,682.51,679.73,682.48,7873.0
2025-05-06 14:30:00,682.88,684.2,682.68,683.65,7269.0,682.88,684.2,682.68,683.65,7269.0
2025-05-06 15:00:00,684.04,684.24,682.39,683.22,18527.0,684.04,684.24,682.39,683.22,18527.0
2025-05-06 15:30:00,683.22,684.38,679.62,679.63,73999.0,683.22,684.38,679.62,679.63,73999.0
2025-05-07 09:30:00,686.2,687.52,683.53,686.87,43280.0,686.2,687.52,683.53,686.87,43280.0
2025-05-07 10:00:00,686.11,688.29,684.77,687.98,21367.0,686.11,688.29,684.77,687.98,21367.0
2025-05-07 10:30:00,687.94,689.72,685.9,686.85,15862.0,687.94,689.72,685.9,686.85,15862.0
2025-05-07 11:00:00,686.89,687.44,685.86,686.4,21543.0,686.89,687.44,685.86,686.4,21543.0
2025-05-07 11:30:00,686.3,689.78,684.02,689.4,30334.0,686.3,689.78,684.02,689.4,30334.0
2025-05-07 12:00:00,689.2,689.77,687.62,687.63,19491.0,689.2,689.77,687.62,687.63,19491.0
2025-05-07 12:30:00,687.63,692.58,686.92,691.89,14293.0,687.63,692.58,686.92,691.89,14293.0
2025-05-07 13:00:00,691.47,692.03,690.24,690.24,7397.0,691.47,692.03,690.24,690.24,7397.0
2025-05-07 13:30:00,690.61,690.82,687.14,687.5,10356.0,690.61,690.82,687.14,687.5,10356.0
2025-05-07 14:00:00,687.99,689.04,683.45,687.78,16353.0,687.99,689.04,683.45,687.78,16353.0
2025-05-07 14:30:00,687.04,692.26,686.88,691.9,16478.0,687.04,692.26,686.88,691.9,16478.0
2025-05-07 15:00:00,691.23,691.26,686.41,686.57,15346.0,691.23,691.26,686.41,686.57,15346.0
2025-05-07 15:30:00,686.74,701.96,686.68,700.77,140825.0,686.74,701.96,686.68,700.77,140825.0
2025-05-08 09:30:00,711.43,713.49,707.0,710.3,64349.0,711.43,713.49,707.0,710.3,64349.0
2025-05-08 10:00:00,709.78,711.48,706.99,707.56,26394.0,709.78,711.48,706.99,707.56,26394.0
2025-05-08 10:30:00,707.49,709.05,706.15,707.25,19804.0,707.49,709.05,706.15,707.25,19804.0
2025-05-08 11:00:00,707.37,711.18,705.7,709.86,18921.0,707.37,711.18,705.7,709.86,18921.0
2025-05-08 11:30:00,709.67,716.81,709.0,712.11,55829.0,709.67,716.81,709.0,712.11,55829.0
2025-05-08 12:00:00,712.53,715.65,712.53,712.69,18976.0,712.53,715.65,712.53,712.69,18976.0
2025-05-08 12:30:00,713.2,716.68,713.19,715.0,13435.0,713.2,716.68,713.19,715.0,13435.0
2025-05-08 13:00:00,715.44,715.7,713.14,714.08,8915.0,715.44,715.7,713.14,714.08,8915.0
2025-05-08 13:30:00,714.36,714.7,711.0,711.0,11091.0,714.36,714.7,711.0,711.0,11091.0
2025-05-08 14:00:00,711.0,712.9,710.62,712.08,12302.0,711.0,712.9,710.62,712.08,12302.0
2025-05-08 14:30:00,712.49,712.84,710.87,711.66,13033.0,712.49,712.84,710.87,711.66,13033.0
2025-05-08 15:00:00,711.07,712.81,710.93,712.75,11863.0,711.07,712.81,710.93,712.75,11863.0
2025-05-08 15:30:00,712.69,714.08,707.29,707.56,61799.0,712.69,714.08,707.29,707.56,61799.0
2025-05-09 09:30:00,709.03,710.51,706.95,707.63,38629.0,709.03,710.51,706.95,707.63,38629.0
2025-05-09 10:00:00,707.61,709.37,706.37,706.86,16089.0,707.61,709.37,706.37,706.86,16089.0
2025-05-09 10:30:00,707.16,707.35,705.32,706.9,26654.0,707.16,707.35,705.32,706.9,26654.0
2025-05-09 11:00:00,706.92,707.8,705.17,706.63,23228.0,706.92,707.8,705.17,706.63,23228.0
2025-05-09 11:30:00,706.2,707.15,705.35,706.95,27652.0,706.2,707.15,705.35,706.95,27652.0
2025-05-09 12:00:00,706.99,707.13,704.12,705.68,4913.0,706.99,707.13,704.12,705.68,4913.0
2025-05-09 12:30:00,705.0,706.72,704.44,704.93,13112.0,705.0,706.72,704.44,704.93,13112.0
2025-05-09 13:00:00,704.85,705.37,703.9,705.33,8985.0,704.85,705.37,703.9,705.33,8985.0
2025-05-09 13:30:00,705.91,707.03,704.69,705.59,20583.0,705.91,707.03,704.69,705.59,20583.0
2025-05-09 14:00:00,706.13,708.29,705.91,706.21,15500.0,706.13,708.29,705.91,706.21,15500.0
2025-05-09 14:30:00,706.19,707.54,705.44,705.64,61384.0,706.19,707.54,705.44,705.64,61384.0
2025-05-09 15:00:00,705.88,707.26,704.54,705.28,36978.0,705.88,707.26,704.54,705.28,36978.0
2025-05-09 15:30:00,705.41,706.38,704.02,706.21,54362.0,705.41,706.38,704.02,706.21,54362.0
2025-05-12 09:30:00,730.22,735.75,729.38,733.09,296484.0,730.22,735.75,729.38,733.09,296484.0
2025-05-12 10:00:00,733.17,737.46,732.15,732.38,59053.0,733.17,737.46,732.15,732.38,59053.0
2025-05-12 10:30:00,732.78,737.53,729.61,736.71,39162.0,732.78,737.53,729.61,736.71,39162.0
2025-05-12 11:00:00,736.84,740.77,735.97,740.5,48311.0,736.84,740.77,735.97,740.5,48311.0
2025-05-12 11:30:00,741.0,742.71,738.99,740.61,53445.0,741.0,742.71,738.99,740.61,53445.0
2025-05-12 12:00:00,740.99,744.4,740.67,743.36,25703.0,740.99,744.4,740.67,743.36,25703.0
2025-05-12 12:30:00,743.36,747.36,743.1,747.03,68557.0,743.36,747.36,743.1,747.03,68557.0
2025-05-12 13:00:00,746.46,749.32,746.25,747.56,72452.0,746.46,749.32,746.25,747.56,72452.0
2025-05-12 13:30:00,748.09,748.79,745.93,746.56,58897.0,748.09,748.79,745.93,746.56,58897.0
2025-05-12 14:00:00,746.48,747.25,744.56,746.74,59260.0,746.48,747.25,744.56,746.74,59260.0
2025-05-12 14:30:00,746.94,747.16,744.0,744.98,62913.0,746.94,747.16,744.0,744.98,62913.0
2025-05-12 15:00:00,744.98,748.05,744.65,746.39,53189.0,744.98,748.05,744.65,746.39,53189.0
2025-05-12 15:30:00,746.17,750.52,744.66,749.36,110616.0,746.17,750.52,744.66,749.36,110616.0
2025-05-13 09:30:00,745.29,753.57,744.54,752.82,137576.0,745.29,753.57,744.54,752.82,137576.0
2025-05-13 10:00:00,752.83,757.21,752.5,755.68,54449.0,752.83,757.21,752.5,755.68,54449.0
2025-05-13 10:30:00,755.7,759.78,754.61,759.57,40482.0,755.7,759.78,754.61,759.57,40482.0
2025-05-13 11:00:00,759.34,763.34,759.21,762.39,48275.0,759.34,763.34,759.21,762.39,48275.0
2025-05-13 11:30:00,762.53,764.87,762.43,763.25,54361.0,762.53,764.87,762.43,763.25,54361.0
2025-05-13 12:00:00,762.79,764.52,761.19,763.88,35444.0,762.79,764.52,761.19,763.88,35444.0
2025-05-13 12:30:00,763.88,764.66,762.33,762.98,29663.0,763.88,764.66,762.33,762.98,29663.0
2025-05-13 13:00:00,762.96,764.02,762.36,763.57,19634.0,762.96,764.02,762.36,763.57,19634.0
2025-05-13 13:30:00,763.11,764.57,761.0,761.45,43803.0,763.11,764.57,761.0,761.45,43803.0
2025-05-13 14:00:00,761.53,763.04,760.67,762.5,38849.0,761.53,763.04,760.67,762.5,38849.0
2025-05-13 14:30:00,762.22,763.63,760.87,763.13,40514.0,762.22,763.63,760.87,763.13,40514.0
2025-05-13 15:00:00,763.0,764.28,762.54,763.13,45898.0,763.0,764.28,762.54,763.13,45898.0
2025-05-13 15:30:00,763.16,764.06,761.38,763.8,134432.0,763.16,764.06,761.38,763.8,134432.0
2025-05-14 09:30:00,765.24,773.7,764.27,766.72,121571.0,765.24,773.7,764.27,766.72,121571.0
2025-05-14 10:00:00,766.57,769.3,765.3,766.01,47120.0,766.57,769.3,765.3,766.01,47120.0
2025-05-14 10:30:00,765.69,768.07,764.92,766.34,23042.0,765.69,768.07,764.92,766.34,23042.0
2025-05-14 11:00:00,766.49,769.19,764.84,768.77,34420.0,766.49,769.19,764.84,768.77,34420.0
2025-05-14 11:30:00,768.8,770.99,767.3,768.05,44613.0,768.8,770.99,767.3,768.05,44613.0
2025-05-14 12:00:00,767.55,769.38,767.19,768.81,13543.0,767.55,769.38,767.19,768.81,13543.0
2025-05-14 12:30:00,769.28,771.0,768.28,770.03,22576.0,769.28,771.0,768.28,770.03,22576.0
2025-05-14 13:00:00,769.58,770.84,767.0,768.88,16950.0,769.58,770.84,767.0,768.88,16950.0
2025-05-14 13:30:00,768.53,770.2,768.49,769.99,12029.0,768.53,770.2,768.49,769.99,12029.0
2025-05-14 14:00:00,769.98,770.3,768.77,768.98,11774.0,769.98,770.3,768.77,768.98,11774.0
2025-05-14 14:30:00,769.18,771.44,769.18,769.72,15343.0,769.18,771.44,769.18,769.72,15343.0
2025-05-14 15:00:00,769.51,769.96,768.3,769.1,15269.0,769.51,769.96,768.3,769.1,15269.0
2025-05-14 15:30:00,769.28,770.18,768.16,769.63,41508.0,769.28,770.18,768.16,769.63,41508.0
2025-05-15 09:30:00,763.67,766.83,760.24,762.62,46340.0,763.67,766.83,760.24,762.62,46340.0
2025-05-15 10:00:00,762.79,764.08,761.01,763.78,29202.0,762.79,764.08,761.01,763.78,29202.0
2025-05-15 10:30:00,763.95,765.83,763.02,764.97,74229.0,763.95,765.83,763.02,764.97,74229.0
2025-05-15 11:00:00,764.68,766.0,763.18,764.44,67738.0,764.68,766.0,763.18,764.44,67738.0
2025-05-15 11:30:00,764.67,766.52,762.89,765.75,59108.0,764.67,766.52,762.89,765.75,59108.0
2025-05-15 12:00:00,765.89,766.79,764.64,766.79,21419.0,765.89,766.79,764.64,766.79,21419.0
2025-05-15 12:30:00,766.65,766.72,763.62,764.65,35064.0,766.65,766.72,763.62,764.65,35064.0
2025-05-15 13:00:00,764.75,767.0,764.62,766.35,16133.0,764.75,767.0,764.62,766.35,16133.0
2025-05-15 13:30:00,765.86,765.86,761.89,762.12,20774.0,765.86,765.86,761.89,762.12,20774.0
2025-05-15 14:00:00,762.08,762.77,758.7,759.9,17904.0,762.08,762.77,758.7,759.9,17904.0
2025-05-15 14:30:00,759.85,761.59,758.94,759.05,20288.0,759.85,761.59,758.94,759.05,20288.0
2025-05-15 15:00:00,759.19,759.66,755.21,756.14,29631.0,759.19,759.66,755.21,756.14,29631.0
2025-05-15 15:30:00,756.15,758.67,755.48,758.42,101963.0,756.15,758.67,755.48,758.42,101963.0
2025-05-16 09:30:00,752.55,753.45,747.32,750.0,68699.0,752.55,753.45,747.32,750.0,68699.0
2025-05-16 10:00:00,749.82,750.01,747.4,747.4,29453.0,749.82,750.01,747.4,747.4,29453.0
2025-05-16 10:30:00,747.19,747.3,742.21,744.96,37532.0,747.19,747.3,742.21,744.96,37532.0
2025-05-16 11:00:00,744.91,745.64,743.25,744.41,32303.0,744.91,745.64,743.25,744.41,32303.0
2025-05-16 11:30:00,744.29,745.97,743.09,743.22,24213.0,744.29,745.97,743.09,743.22,24213.0
2025-05-16 12:00:00,743.0,744.26,742.21,743.38,24055.0,743.0,744.26,742.21,743.38,24055.0
2025-05-16 12:30:00,743.76,745.31,742.4,744.59,15371.0,743.76,745.31,742.4,744.59,15371.0
2025-05-16 13:00:00,744.22,745.51,743.84,745.07,12437.0,744.22,745.51,743.84,745.07,12437.0
2025-05-16 13:30:00,745.26,745.42,743.87,744.93,13526.0,745.26,745.42,743.87,744.93,13526.0
2025-05-16 14:00:00,744.59,746.4,744.59,745.72,11665.0,744.59,746.4,744.59,745.72,11665.0
2025-05-16 14:30:00,745.73,747.72,745.73,747.07,12368.0,745.73,747.72,745.73,747.07,12368.0
2025-05-16 15:00:00,747.76,748.35,747.4,748.35,17853.0,747.76,748.35,747.4,748.35,17853.0
2025-05-16 15:30:00,747.66,748.42,746.8,747.62,42602.0,747.66,748.42,746.8,747.62,42602.0
2025-05-19 09:30:00,739.73,743.17,737.27,741.11,74820.0,739.73,743.17,737.27,741.11,74820.0
2025-05-19 10:00:00,741.18,743.43,740.54,741.09,31296.0,741.18,743.43,740.54,741.09,31296.0
2025-05-19 10:30:00,741.1,743.43,740.0,742.67,21431.0,741.1,743.43,740.0,742.67,21431.0
2025-05-19 11:00:00,742.82,744.32,742.09,743.17,17803.0,742.82,744.32,742.09,743.17,17803.0
2025-05-19 11:30:00,743.13,746.71,742.98,744.63,48714.0,743.13,746.71,742.98,744.63,48714.0
2025-05-19 12:00:00,744.81,746.58,744.69,746.09,6940.0,744.81,746.58,744.69,746.09,6940.0
2025-05-19 12:30:00,746.17,748.44,744.86,748.44,8821.0,746.17,748.44,744.86,748.44,8821.0
2025-05-19 13:00:00,748.13,750.0,748.13,749.13,10131.0,748.13,750.0,748.13,749.13,10131.0
2025-05-19 13:30:00,748.7,749.55,746.36,746.96,22439.0,748.7,749.55,746.36,746.96,22439.0
2025-05-19 14:00:00,746.7,747.38,745.89,746.19,7212.0,746.7,747.38,745.89,746.19,7212.0
2025-05-19 14:30:00,746.55,748.45,746.55,748.17,6227.0,746.55,748.45,746.55,748.17,6227.0
2025-05-19 15:00:00,748.46,748.46,745.78,746.26,23184.0,748.46,748.46,745.78,746.26,23184.0
2025-05-19 15:30:00,746.2,749.36,745.68,749.36,56746.0,746.2,749.36,745.68,749.36,56746.0
2025-05-20 09:30:00,745.86,746.07,741.9,742.82,34898.0,745.86,746.07,741.9,742.82,34898.0
2025-05-20 10:00:00,742.89,744.28,741.97,742.97,21215.0,742.89,744.28,741.97,742.97,21215.0
2025-05-20 10:30:00,743.26,744.11,742.28,742.92,14297.0,743.26,744.11,742.28,742.92,14297.0
2025-05-20 11:00:00,742.05,743.37,742.05,742.57,12082.0,742.05,743.37,742.05,742.57,12082.0
2025-05-20 11:30:00,742.38,743.89,741.3,743.57,68361.0,742.38,743.89,741.3,743.57,68361.0
2025-05-20 12:00:00,743.67,744.75,742.69,744.31,18221.0,743.67,744.75,742.69,744.31,18221.0
2025-05-20 12:30:00,743.83,745.46,743.83,745.34,5446.0,743.83,745.46,743.83,745.34,5446.0
2025-05-20 13:00:00,745.02,747.0,744.95,746.84,6230.0,745.02,747.0,744.95,746.84,6230.0
2025-05-20 13:30:00,746.94,746.94,745.46,746.18,13674.0,746.94,746.94,745.46,746.18,13674.0
2025-05-20 14:00:00,746.19,746.48,743.28,743.28,20358.0,746.19,746.48,743.28,743.28,20358.0
2025-05-20 14:30:00,743.38,746.18,743.28,745.93,35969.0,743.38,746.18,743.28,745.93,35969.0
2025-05-20 15:00:00,745.63,745.63,743.33,745.08,12349.0,745.63,745.63,743.33,745.08,12349.0
2025-05-20 15:30:00,745.43,748.98,745.43,748.82,29183.0,745.43,748.98,745.43,748.82,29183.0
2025-05-21 09:30:00,749.01,752.34,748.23,750.34,33203.0,749.01,752.34,748.23,750.34,33203.0
2025-05-21 10:00:00,750.47,752.3,749.92,751.67,18737.0,750.47,752.3,749.92,751.67,18737.0
2025-05-21 10:30:00,751.48,751.48,749.34,751.0,16445.0,751.48,751.48,749.34,751.0,16445.0
2025-05-21 11:00:00,751.16,754.13,750.9,752.37,21265.0,751.16,754.13,750.9,752.37,21265.0
2025-05-21 11:30:00,752.98,755.79,752.19,754.43,31858.0,752.98,755.79,752.19,754.43,31858.0
2025-05-21 12:00:00,754.78,754.97,752.56,753.4,16349.0,754.78,754.97,752.56,753.4,16349.0
2025-05-21 12:30:00,753.47,754.3,751.8,751.8,13981.0,753.47,754.3,751.8,751.8,13981.0
2025-05-21 13:00:00,752.01,752.49,739.44,740.35,31069.0,752.01,752.49,739.44,740.35,31069.0
2025-05-21 13:30:00,740.01,744.4,738.88,742.48,34349.0,740.01,744.4,738.88,742.48,34349.0
2025-05-21 14:00:00,742.14,742.92,739.18,741.11,21236.0,742.14,742.92,739.18,741.11,21236.0
2025-05-21 14:30:00,741.11,743.04,739.18,739.76,12618.0,741.11,743.04,739.18,739.76,12618.0
2025-05-21 15:00:00,739.9,740.51,735.49,736.07,51784.0,739.9,740.51,735.49,736.07,51784.0
2025-05-21 15:30:00,736.16,741.55,736.16,736.97,100601.0,736.16,741.55,736.16,736.97,100601.0
2025-05-22 09:30:00,736.32,742.61,734.15,741.87,52962.0,736.32,742.61,734.15,741.87,52962.0
2025-05-22 10:00:00,741.99,745.75,741.49,742.16,28334.0,741.99,745.75,741.49,742.16,28334.0
2025-05-22 10:30:00,742.92,743.69,739.16,741.0,18942.0,742.92,743.69,739.16,741.0,18942.0
2025-05-22 11:00:00,740.85,740.9,739.0,739.44,15312.0,740.85,740.9,739.0,739.44,15312.0
2025-05-22 11:30:00,739.25,741.03,738.88,739.67,31409.0,739.25,741.03,738.88,739.67,31409.0
2025-05-22 12:00:00,740.08,744.09,739.73,742.4,27022.0,740.08,744.09,739.73,742.4,27022.0
2025-05-22 12:30:00,742.78,743.74,739.85,740.4,24076.0,742.78,743.74,739.85,740.4,24076.0
2025-05-22 13:00:00,740.61,743.87,739.85,743.0,10388.0,740.61,743.87,739.85,743.0,10388.0
2025-05-22 13:30:00,742.48,745.8,741.85,744.81,18430.0,742.48,745.8,741.85,744.81,18430.0
2025-05-22 14:00:00,744.95,745.52,743.72,744.51,14391.0,744.95,745.52,743.72,744.51,14391.0
2025-05-22 14:30:00,744.1,745.45,743.48,744.9,18412.0,744.1,745.45,743.48,744.9,18412.0
2025-05-22 15:00:00,744.9,746.49,744.9,746.38,14977.0,744.9,746.49,744.9,746.38,14977.0
2025-05-22 15:30:00,746.49,747.21,740.23,740.88,47180.0,746.49,747.21,740.23,740.88,47180.0
2025-05-23 09:30:00,724.6,730.0,723.49,725.62,90446.0,724.6,730.0,723.49,725.62,90446.0
2025-05-23 10:00:00,726.08,730.0,725.68,726.72,55098.0,726.08,730.0,725.68,726.72,55098.0
2025-05-23 10:30:00,726.78,728.99,726.19,727.8,19506.0,726.78,728.99,726.19,727.8,19506.0
2025-05-23 11:00:00,727.91,728.51,725.95,727.46,21229.0,727.91,728.51,725.95,727.46,21229.0
2025-05-23 11:30:00,727.23,729.47,722.52,726.35,90114.0,727.23,729.47,722.52,726.35,90114.0
2025-05-23 12:00:00,726.29,728.85,726.03,728.36,41396.0,726.29,728.85,726.03,728.36,41396.0
2025-05-23 12:30:00,728.1,730.29,726.22,729.22,20943.0,728.1,730.29,726.22,729.22,20943.0
2025-05-23 13:00:00,729.17,734.25,729.14,733.77,18388.0,729.17,734.25,729.14,733.77,18388.0
2025-05-23 13:30:00,733.6,734.9,732.15,733.98,22040.0,733.6,734.9,732.15,733.98,22040.0
2025-05-23 14:00:00,733.81,735.99,732.31,732.32,38469.0,733.81,735.99,732.31,732.32,38469.0
2025-05-23 14:30:00,733.05,735.24,732.33,734.13,30768.0,733.05,735.24,732.33,734.13,30768.0
2025-05-23 15:00:00,733.93,735.32,732.47,733.81,32011.0,733.93,735.32,732.47,733.81,32011.0
2025-05-23 15:30:00,733.58,735.1,731.7,732.78,96181.0,733.58,735.1,731.7,732.78,96181.0
2025-05-27 09:30:00,751.03,759.33,749.95,756.51,78407.0,751.03,759.33,749.95,756.51,78407.0
2025-05-27 10:00:00,756.66,761.21,756.36,759.12,46630.0,756.66,761.21,756.36,759.12,46630.0
2025-05-27 10:30:00,759.04,759.3,755.95,756.77,29574.0,759.04,759.3,755.95,756.77,29574.0
2025-05-27 11:00:00,756.45,758.14,754.84,756.72,41880.0,756.45,758.14,754.84,756.72,41880.0
2025-05-27 11:30:00,756.5,757.3,753.14,753.74,55244.0,756.5,757.3,753.14,753.74,55244.0
2025-05-27 12:00:00,753.6,756.42,752.79,755.57,40393.0,753.6,756.42,752.79,755.57,40393.0
2025-05-27 12:30:00,755.31,757.43,753.84,754.53,13150.0,755.31,757.43,753.84,754.53,13150.0
2025-05-27 13:00:00,754.37,756.66,754.37,755.16,10692.0,754.37,756.66,754.37,755.16,10692.0
2025-05-27 13:30:00,755.39,756.8,754.46,756.3,16872.0,755.39,756.8,754.46,756.3,16872.0
2025-05-27 14:00:00,756.23,756.96,755.44,756.09,13922.0,756.23,756.96,755.44,756.09,13922.0
2025-05-27 14:30:00,756.26,757.43,755.53,756.89,23924.0,756.26,757.43,755.53,756.89,23924.0
2025-05-27 15:00:00,756.43,756.43,754.36,754.54,15968.0,756.43,756.43,754.36,754.54,15968.0
2025-05-27 15:30:00,754.43,756.86,752.4,756.64,81718.0,754.43,756.86,752.4,756.64,81718.0
2025-05-28 09:30:00,752.14,756.39,749.72,750.16,75353.0,752.14,756.39,749.72,750.16,75353.0
2025-05-28 10:00:00,749.52,750.9,748.23,748.56,18759.0,749.52,750.9,748.23,748.56,18759.0
2025-05-28 10:30:00,748.4,748.59,744.81,745.04,21986.0,748.4,748.59,744.81,745.04,21986.0
2025-05-28 11:00:00,745.17,747.82,745.15,746.95,23623.0,745.17,747.82,745.15,746.95,23623.0
2025-05-28 11:30:00,746.87,748.55,745.69,747.53,54963.0,746.87,748.55,745.69,747.53,54963.0
2025-05-28 12:00:00,748.17,749.65,746.58,747.99,27022.0,748.17,749.65,746.58,747.99,27022.0
2025-05-28 12:30:00,747.53,748.9,747.27,748.52,9756.0,747.53,748.9,747.27,748.52,9756.0
2025-05-28 13:00:00,748.44,749.68,748.21,749.47,22085.0,748.44,749.68,748.21,749.47,22085.0
2025-05-28 13:30:00,749.37,750.44,748.91,749.92,13690.0,749.37,750.44,748.91,749.92,13690.0
2025-05-28 14:00:00,750.64,752.8,750.64,751.49,14998.0,750.64,752.8,750.64,751.49,14998.0
2025-05-28 14:30:00,751.49,753.2,749.98,752.95,20343.0,751.49,753.2,749.98,752.95,20343.0
2025-05-28 15:00:00,752.74,754.48,749.66,750.5,72722.0,752.74,754.48,749.66,750.5,72722.0
2025-05-28 15:30:00,750.18,750.59,744.88,746.64,76347.0,750.18,750.59,744.88,746.64,76347.0
2025-05-29 09:30:00,757.92,759.55,753.31,753.82,77639.0,757.92,759.55,753.31,753.82,77639.0
2025-05-29 10:00:00,753.77,755.51,745.7,750.7,63825.0,753.77,755.51,745.7,750.7,63825.0
2025-05-29 10:30:00,750.15,756.59,749.49,756.58,18827.0,750.15,756.59,749.49,756.58,18827.0
2025-05-29 11:00:00,756.7,758.38,755.85,756.37,15607.0,756.7,758.38,755.85,756.37,15607.0
2025-05-29 11:30:00,756.62,757.06,749.75,749.75,43720.0,756.62,757.06,749.75,749.75,43720.0
2025-05-29 12:00:00,750.52,753.97,748.99,752.88,11678.0,750.52,753.97,748.99,752.88,11678.0
2025-05-29 12:30:00,752.68,755.13,752.23,754.83,12773.0,752.68,755.13,752.23,754.83,12773.0
2025-05-29 13:00:00,754.5,754.9,747.86,748.95,36825.0,754.5,754.9,747.86,748.95,36825.0
2025-05-29 13:30:00,748.46,750.53,747.38,748.08,34548.0,748.46,750.53,747.38,748.08,34548.0
2025-05-29 14:00:00,748.14,749.98,745.14,745.75,26076.0,748.14,749.98,745.14,745.75,26076.0
2025-05-29 14:30:00,746.59,748.9,746.02,746.31,13366.0,746.59,748.9,746.02,746.31,13366.0
2025-05-29 15:00:00,746.31,747.76,744.84,745.88,27396.0,746.31,747.76,744.84,745.88,27396.0
2025-05-29 15:30:00,745.99,747.92,745.47,746.86,45665.0,745.99,747.92,745.47,746.86,45665.0
2025-05-30 09:30:00,745.3,745.3,739.97,741.8,76345.0,745.3,745.3,739.97,741.8,76345.0
2025-05-30 10:00:00,741.93,745.45,741.93,744.6,24829.0,741.93,745.45,741.93,744.6,24829.0
2025-05-30 10:30:00,744.52,745.96,743.92,744.68,16349.0,744.52,745.96,743.92,744.68,16349.0
2025-05-30 11:00:00,744.37,745.4,742.83,744.38,12830.0,744.37,745.4,742.83,744.38,12830.0
2025-05-30 11:30:00,743.97,743.97,738.23,741.5,112580.0,743.97,743.97,738.23,741.5,112580.0
2025-05-30 12:00:00,741.6,741.6,732.6,733.51,32464.0,741.6,741.6,732.6,733.51,32464.0
2025-05-30 12:30:00,732.56,732.94,723.0,724.02,135877.0,732.56,732.94,723.0,724.02,135877.0
2025-05-30 13:00:00,723.88,728.21,723.13,727.34,46409.0,723.88,728.21,723.13,727.34,46409.0
2025-05-30 13:30:00,727.79,729.44,725.94,728.54,24383.0,727.79,729.44,725.94,728.54,24383.0
2025-05-30 14:00:00,729.25,733.98,728.12,733.23,39749.0,729.25,733.98,728.12,733.23,39749.0
2025-05-30 14:30:00,733.37,735.25,732.19,734.99,25299.0,733.37,735.25,732.19,734.99,25299.0
2025-05-30 15:00:00,735.15,739.37,735.15,739.37,45936.0,735.15,739.37,735.15,739.37,45936.0
2025-05-30 15:30:00,738.94,740.11,736.01,736.6,74843.0,738.94,740.11,736.01,736.6,74843.0
2025-06-02 09:30:00,733.06,737.23,732.66,735.43,55697.0,733.06,737.23,732.66,735.43,55697.0
2025-06-02 10:00:00,734.66,738.72,733.37,738.28,16125.0,734.66,738.72,733.37,738.28,16125.0
2025-06-02 10:30:00,738.3,739.54,737.49,738.69,20176.0,738.3,739.54,737.49,738.69,20176.0
2025-06-02 11:00:00,738.79,740.26,737.73,738.81,21744.0,738.79,740.26,737.73,738.81,21744.0
2025-06-02 11:30:00,738.15,741.86,738.05,740.67,29966.0,738.15,741.86,738.05,740.67,29966.0
2025-06-02 12:00:00,740.67,741.8,739.96,740.44,11011.0,740.67,741.8,739.96,740.44,11011.0
2025-06-02 12:30:00,740.43,741.29,739.22,741.03,7681.0,740.43,741.29,739.22,741.03,7681.0
2025-06-02 13:00:00,741.62,742.91,741.49,742.0,10612.0,741.62,742.91,741.49,742.0,10612.0
2025-06-02 13:30:00,742.02,742.58,741.38,742.58,5111.0,742.02,742.58,741.38,742.58,5111.0
2025-06-02 14:00:00,742.88,744.88,741.53,744.53,13367.0,742.88,744.88,741.53,744.53,13367.0
2025-06-02 14:30:00,744.19,746.16,744.08,746.16,11766.0,744.19,746.16,744.08,746.16,11766.0
2025-06-02 15:00:00,746.04,746.95,745.15,745.91,15224.0,746.04,746.95,745.15,745.91,15224.0
2025-06-02 15:30:00,745.88,746.85,744.21,746.42,37817.0,745.88,746.85,744.21,746.42,37817.0
2025-06-03 09:30:00,732.66,741.34,732.2,740.05,69997.0,732.66,741.34,732.2,740.05,69997.0
2025-06-03 10:00:00,740.5,742.24,737.73,741.48,33056.0,740.5,742.24,737.73,741.48,33056.0
2025-06-03 10:30:00,741.1,741.97,739.0,741.89,15841.0,741.1,741.97,739.0,741.89,15841.0
2025-06-03 11:00:00,742.35,745.4,742.04,742.45,31852.0,742.35,745.4,742.04,742.45,31852.0
2025-06-03 11:30:00,742.0,744.19,741.58,743.8,25238.0,742.0,744.19,741.58,743.8,25238.0
2025-06-03 12:00:00,744.1,747.17,744.1,746.9,21405.0,744.1,747.17,744.1,746.9,21405.0
2025-06-03 12:30:00,746.5,748.55,746.48,748.16,15897.0,746.5,748.55,746.48,748.16,15897.0
2025-06-03 13:00:00,748.1,748.14,746.18,746.49,9353.0,748.1,748.14,746.18,746.49,9353.0
2025-06-03 13:30:00,746.57,747.91,745.74,747.09,9557.0,746.57,747.91,745.74,747.09,9557.0
2025-06-03 14:00:00,747.11,747.11,743.31,745.21,16936.0,747.11,747.11,743.31,745.21,16936.0
2025-06-03 14:30:00,745.52,746.19,744.71,745.14,14409.0,745.52,746.19,744.71,745.14,14409.0
2025-06-03 15:00:00,745.43,747.0,744.64,746.68,20499.0,745.43,747.0,744.64,746.68,20499.0
2025-06-03 15:30:00,746.65,748.15,744.26,747.25,57757.0,746.65,748.15,744.26,747.25,57757.0
2025-06-04 09:30:00,750.69,752.77,748.0,748.28,49908.0,750.69,752.77,748.0,748.28,49908.0
2025-06-04 10:00:00,747.89,749.56,743.9,749.22,27659.0,747.89,749.56,743.9,749.22,27659.0
2025-06-04 10:30:00,749.66,750.39,747.46,748.36,45899.0,749.66,750.39,747.46,748.36,45899.0
2025-06-04 11:00:00,748.5,749.47,746.99,746.99,32269.0,748.5,749.47,746.99,746.99,32269.0
2025-06-04 11:30:00,747.03,747.54,745.15,746.51,30772.0,747.03,747.54,745.15,746.51,30772.0
2025-06-04 12:00:00,746.38,746.55,744.08,745.22,17005.0,746.38,746.55,744.08,745.22,17005.0
2025-06-04 12:30:00,744.98,745.65,744.14,744.65,8196.0,744.98,745.65,744.14,744.65,8196.0
2025-06-04 13:00:00,745.32,745.5,742.17,743.72,42358.0,745.32,745.5,742.17,743.72,42358.0
2025-06-04 13:30:00,743.72,744.42,741.25,741.8,65746.0,743.72,744.42,741.25,741.8,65746.0
2025-06-04 14:00:00,741.69,742.35,740.41,741.81,23400.0,741.69,742.35,740.41,741.81,23400.0
2025-06-04 14:30:00,741.99,742.4,740.77,741.87,11806.0,741.99,742.4,740.77,741.87,11806.0
2025-06-04 15:00:00,741.87,743.97,741.09,741.73,27760.0,741.87,743.97,741.09,741.73,27760.0
2025-06-04 15:30:00,741.81,743.11,741.0,742.7,75311.0,741.81,743.11,741.0,742.7,75311.0
2025-06-05 09:30:00,754.02,756.27,749.25,749.75,79772.0,754.02,756.27,749.25,749.75,79772.0
2025-06-05 10:00:00,749.96,750.81,747.05,750.54,41632.0,749.96,750.81,747.05,750.54,41632.0
2025-06-05 10:30:00,750.58,754.38,748.38,754.01,42326.0,750.58,754.38,748.38,754.01,42326.0
2025-06-05 11:00:00,753.95,755.0,753.25,754.05,44702.0,753.95,755.0,753.25,754.05,44702.0
2025-06-05 11:30:00,753.9,754.65,752.18,754.28,108394.0,753.9,754.65,752.18,754.28,108394.0
2025-06-05 12:00:00,754.6,756.46,752.18,754.44,26575.0,754.6,756.46,752.18,754.44,26575.0
2025-06-05 12:30:00,754.68,755.0,747.87,748.02,21502.0,754.68,755.0,747.87,748.02,21502.0
2025-06-05 13:00:00,747.96,752.32,747.0,752.07,24943.0,747.96,752.32,747.0,752.07,24943.0
2025-06-05 13:30:00,752.25,752.39,749.37,749.53,19033.0,752.25,752.39,749.37,749.53,19033.0
2025-06-05 14:00:00,750.05,750.6,745.85,749.15,13901.0,750.05,750.6,745.85,749.15,13901.0
2025-06-05 14:30:00,749.5,751.45,748.91,749.22,20336.0,749.5,751.45,748.91,749.22,20336.0
2025-06-05 15:00:00,749.1,749.1,744.0,747.36,34897.0,749.1,749.1,744.0,747.36,34897.0
2025-06-05 15:30:00,747.14,750.71,746.17,747.91,74197.0,747.14,750.71,746.17,747.91,74197.0
2025-06-06 09:30:00,756.41,759.3,754.26,757.94,60084.0,756.41,759.3,754.26,757.94,60084.0
2025-06-06 10:00:00,757.87,758.79,756.46,757.59,66268.0,757.87,758.79,756.46,757.59,66268.0
2025-06-06 10:30:00,757.69,758.43,757.24,758.02,15684.0,757.69,758.43,757.24,758.02,15684.0
2025-06-06 11:00:00,757.97,760.0,756.97,758.75,43247.0,757.97,760.0,756.97,758.75,43247.0
2025-06-06 11:30:00,758.79,762.1,758.79,760.95,38640.0,758.79,762.1,758.79,760.95,38640.0
2025-06-06 12:00:00,760.96,762.0,760.02,760.34,19051.0,760.96,762.0,760.02,760.34,19051.0
2025-06-06 12:30:00,760.51,761.0,756.31,757.44,9156.0,760.51,761.0,756.31,757.44,9156.0
2025-06-06 13:00:00,758.16,758.27,756.01,757.65,9535.0,758.16,758.27,756.01,757.65,9535.0
2025-06-06 13:30:00,757.78,757.8,756.56,757.39,6213.0,757.78,757.8,756.56,757.39,6213.0
2025-06-06 14:00:00,757.57,758.92,757.57,758.26,11364.0,757.57,758.92,757.57,758.26,11364.0
2025-06-06 14:30:00,758.44,758.95,756.81,757.04,15877.0,758.44,758.95,756.81,757.04,15877.0
2025-06-06 15:00:00,757.27,757.48,754.88,755.24,81204.0,757.27,757.48,754.88,755.24,81204.0
2025-06-06 15:30:00,755.2,756.21,752.8,753.02,99074.0,755.2,756.21,752.8,753.02,99074.0
2025-06-09 09:30:00,757.07,770.17,757.06,768.59,107193.0,757.07,770.17,757.06,768.59,107193.0
2025-06-09 10:00:00,768.8,773.0,768.8,772.36,78861.0,768.8,773.0,768.8,772.36,78861.0
2025-06-09 10:30:00,772.93,781.35,772.75,779.78,81789.0,772.93,781.35,772.75,779.78,81789.0
2025-06-09 11:00:00,779.34,782.2,776.88,777.73,40968.0,779.34,782.2,776.88,777.73,40968.0
2025-06-09 11:30:00,777.79,780.0,773.83,778.09,67573.0,777.79,780.0,773.83,778.09,67573.0
2025-06-09 12:00:00,778.26,778.48,774.0,775.21,26430.0,778.26,778.48,774.0,775.21,26430.0
2025-06-09 12:30:00,775.5,777.71,774.79,777.25,17442.0,775.5,777.71,774.79,777.25,17442.0
2025-06-09 13:00:00,777.07,777.72,775.01,776.05,17240.0,777.07,777.72,775.01,776.05,17240.0
2025-06-09 13:30:00,776.23,778.0,775.68,776.37,12871.0,776.23,778.0,775.68,776.37,12871.0
2025-06-09 14:00:00,776.24,776.49,773.73,773.73,16234.0,776.24,776.49,773.73,773.73,16234.0
2025-06-09 14:30:00,773.66,773.93,772.38,772.38,24335.0,773.66,773.93,772.38,772.38,24335.0
2025-06-09 15:00:00,772.71,774.28,772.17,773.57,21920.0,772.71,774.28,772.17,773.57,21920.0
2025-06-09 15:30:00,773.47,773.47,769.74,770.33,96495.0,773.47,773.47,769.74,770.33,96495.0
2025-06-10 09:30:00,779.11,783.02,776.49,781.89,83605.0,779.11,783.02,776.49,781.89,83605.0
2025-06-10 10:00:00,781.74,784.76,781.74,783.45,37766.0,781.74,784.76,781.74,783.45,37766.0
2025-06-10 10:30:00,783.2,785.22,781.89,782.36,39930.0,783.2,785.22,781.89,782.36,39930.0
2025-06-10 11:00:00,782.39,785.31,782.12,783.97,47212.0,782.39,785.31,782.12,783.97,47212.0
2025-06-10 11:30:00,783.48,783.99,780.3,782.81,115374.0,783.48,783.99,780.3,782.81,115374.0
2025-06-10 12:00:00,782.81,787.02,782.8,786.93,65424.0,782.81,787.02,782.8,786.93,65424.0
2025-06-10 12:30:00,787.0,788.29,785.6,787.61,41103.0,787.0,788.29,785.6,787.61,41103.0
2025-06-10 13:00:00,787.61,787.88,785.79,786.95,32366.0,787.61,787.88,785.79,786.95,32366.0
2025-06-10 13:30:00,786.41,786.8,783.94,784.63,33659.0,786.41,786.8,783.94,784.63,33659.0
2025-06-10 14:00:00,784.58,784.58,780.81,781.52,44922.0,784.58,784.58,780.81,781.52,44922.0
2025-06-10 14:30:00,781.42,783.53,781.32,782.5,75534.0,781.42,783.53,781.32,782.5,75534.0
2025-06-10 15:00:00,782.33,784.04,782.33,783.58,60561.0,782.33,784.04,782.33,783.58,60561.0
2025-06-10 15:30:00,783.45,784.97,782.16,784.97,68914.0,783.45,784.97,782.16,784.97,68914.0
2025-06-11 09:30:00,790.05,793.1,787.26,790.15,68406.0,790.05,793.1,787.26,790.15,68406.0
2025-06-11 10:00:00,790.0,795.29,789.4,795.17,34074.0,790.0,795.29,789.4,795.17,34074.0
2025-06-11 10:30:00,795.13,797.25,794.85,796.93,62762.0,795.13,797.25,794.85,796.93,62762.0
2025-06-11 11:00:00,797.08,797.1,792.5,794.52,40062.0,797.08,797.1,792.5,794.52,40062.0
2025-06-11 11:30:00,794.44,794.86,790.23,791.03,44376.0,794.44,794.86,790.23,791.03,44376.0
2025-06-11 12:00:00,791.66,792.53,783.7,788.31,41640.0,791.66,792.53,783.7,788.31,41640.0
2025-06-11 12:30:00,788.51,788.51,785.57,787.02,17639.0,788.51,788.51,785.57,787.02,17639.0
2025-06-11 13:00:00,786.28,789.04,786.2,788.47,15176.0,786.28,789.04,786.2,788.47,15176.0
2025-06-11 13:30:00,788.5,788.95,786.22,786.22,24877.0,788.5,788.95,786.22,786.22,24877.0
2025-06-11 14:00:00,786.38,786.93,780.69,782.84,24629.0,786.38,786.93,780.69,782.84,24629.0
2025-06-11 14:30:00,782.13,785.7,781.4,783.67,19802.0,782.13,785.7,781.4,783.67,19802.0
2025-06-11 15:00:00,783.7,784.73,782.57,782.88,20151.0,783.7,784.73,782.57,782.88,20151.0
2025-06-11 15:30:00,782.97,784.75,782.35,784.75,79492.0,782.97,784.75,782.35,784.75,79492.0
2025-06-12 09:30:00,785.68,787.8,783.5,784.14,61575.0,785.68,787.8,783.5,784.14,61575.0
2025-06-12 10:00:00,784.17,788.88,784.17,788.1,30734.0,784.17,788.88,784.17,788.1,30734.0
2025-06-12 10:30:00,788.12,789.57,786.56,786.56,16623.0,788.12,789.57,786.56,786.56,16623.0
2025-06-12 11:00:00,786.68,788.15,782.46,783.13,20308.0,786.68,788.15,782.46,783.13,20308.0
2025-06-12 11:30:00,783.1,784.17,782.34,783.36,32214.0,783.1,784.17,782.34,783.36,32214.0
2025-06-12 12:00:00,783.09,785.78,783.09,785.78,11298.0,783.09,785.78,783.09,785.78,11298.0
2025-06-12 12:30:00,785.66,786.13,784.55,785.26,17879.0,785.66,786.13,784.55,785.26,17879.0
2025-06-12 13:00:00,785.08,786.47,785.08,785.65,12151.0,785.08,786.47,785.08,785.65,12151.0
2025-06-12 13:30:00,785.62,787.19,785.61,786.75,47043.0,785.62,787.19,785.61,786.75,47043.0
2025-06-12 14:00:00,786.82,787.0,783.83,784.61,17723.0,786.82,787.0,783.83,784.61,17723.0
2025-06-12 14:30:00,784.53,786.21,783.9,785.74,23866.0,784.53,786.21,783.9,785.74,23866.0
2025-06-12 15:00:00,785.67,787.54,785.43,786.64,15579.0,785.67,787.54,785.43,786.64,15579.0
2025-06-12 15:30:00,786.52,787.21,785.54,785.79,36470.0,786.52,787.21,785.54,785.79,36470.0
2025-06-13 09:30:00,767.28,771.99,766.2,769.1,111277.0,767.28,771.99,766.2,769.1,111277.0
2025-06-13 10:00:00,769.5,770.29,762.57,763.48,106990.0,769.5,770.29,762.57,763.48,106990.0
2025-06-13 10:30:00,763.58,766.71,762.19,765.44,44716.0,763.58,766.71,762.19,765.44,44716.0
2025-06-13 11:00:00,765.45,769.98,764.55,769.98,43245.0,765.45,769.98,764.55,769.98,43245.0
2025-06-13 11:30:00,770.0,771.2,767.26,770.71,65565.0,770.0,771.2,767.26,770.71,65565.0
2025-06-13 12:00:00,770.89,772.93,770.81,771.39,29349.0,770.89,772.93,770.81,771.39,29349.0
2025-06-13 12:30:00,771.59,772.3,770.46,771.52,19520.0,771.59,772.3,770.46,771.52,19520.0
2025-06-13 13:00:00,771.48,771.48,768.5,768.5,20312.0,771.48,771.48,768.5,768.5,20312.0
2025-06-13 13:30:00,768.72,769.6,767.6,769.41,22634.0,768.72,769.6,767.6,769.41,22634.0
2025-06-13 14:00:00,769.32,769.69,764.03,764.11,44215.0,769.32,769.69,764.03,764.11,44215.0
2025-06-13 14:30:00,764.0,764.2,760.0,762.37,44530.0,764.0,764.2,760.0,762.37,44530.0
2025-06-13 15:00:00,762.73,764.96,761.55,762.45,45935.0,762.73,764.96,761.55,762.45,45935.0
2025-06-13 15:30:00,762.31,763.59,759.87,761.0,160696.0,762.31,763.59,759.87,761.0,160696.0
2025-06-16 09:30:00,766.79,774.11,765.97,773.08,53565.0,766.79,774.11,765.97,773.08,53565.0
2025-06-16 10:00:00,773.62,776.0,773.02,775.02,47371.0,773.62,776.0,773.02,775.02,47371.0
2025-06-16 10:30:00,775.12,776.98,774.27,776.55,30084.0,775.12,776.98,774.27,776.55,30084.0
2025-06-16 11:00:00,776.6,778.95,775.84,776.87,26723.0,776.6,778.95,775.84,776.87,26723.0
2025-06-16 11:30:00,776.52,777.94,774.55,776.27,82500.0,776.52,777.94,774.55,776.27,82500.0
2025-06-16 12:00:00,776.33,779.19,776.33,778.11,23056.0,776.33,779.19,776.33,778.11,23056.0
2025-06-16 12:30:00,778.21,778.65,776.46,776.94,57162.0,778.21,778.65,776.46,776.94,57162.0
2025-06-16 13:00:00,777.18,777.68,775.82,777.6,9912.0,777.18,777.68,775.82,777.6,9912.0
2025-06-16 13:30:00,777.73,778.29,776.38,776.86,10821.0,777.73,778.29,776.38,776.86,10821.0
2025-06-16 14:00:00,776.99,776.99,774.8,775.05,13480.0,776.99,776.99,774.8,775.05,13480.0
2025-06-16 14:30:00,774.87,775.16,773.23,774.04,15672.0,774.87,775.16,773.23,774.04,15672.0
2025-06-16 15:00:00,773.7,774.85,772.94,774.64,25249.0,773.7,774.85,772.94,774.64,25249.0
2025-06-16 15:30:00,774.35,775.26,771.84,775.09,106149.0,774.35,775.26,771.84,775.09,106149.0
2025-06-17 09:30:00,766.56,768.3,763.28,768.12,75683.0,766.56,768.3,763.28,768.12,75683.0
2025-06-17 10:00:00,768.19,773.21,767.08,772.95,51171.0,768.19,773.21,767.08,772.95,51171.0
2025-06-17 10:30:00,773.02,773.1,769.09,769.12,27654.0,773.02,773.1,769.09,769.12,27654.0
2025-06-17 11:00:00,769.0,771.25,768.54,768.55,42656.0,769.0,771.25,768.54,768.55,42656.0
2025-06-17 11:30:00,768.82,770.09,767.5,769.35,39740.0,768.82,770.09,767.5,769.35,39740.0
2025-06-17 12:00:00,769.8,771.65,769.39,770.74,13147.0,769.8,771.65,769.39,770.74,13147.0
2025-06-17 12:30:00,770.04,770.45,762.91,762.91,32795.0,770.04,770.45,762.91,762.91,32795.0
2025-06-17 13:00:00,763.78,763.78,761.12,762.15,32748.0,763.78,763.78,761.12,762.15,32748.0
2025-06-17 13:30:00,762.01,764.11,759.27,761.27,23997.0,762.01,764.11,759.27,761.27,23997.0
2025-06-17 14:00:00,760.91,761.63,758.66,759.04,23485.0,760.91,761.63,758.66,759.04,23485.0
2025-06-17 14:30:00,759.32,760.64,758.32,760.24,17680.0,759.32,760.64,758.32,760.24,17680.0
2025-06-17 15:00:00,760.28,760.6,758.58,759.34,38068.0,760.28,760.6,758.58,759.34,38068.0
2025-06-17 15:30:00,759.66,760.49,758.21,759.67,82823.0,759.66,760.49,758.21,759.67,82823.0
2025-06-18 09:30:00,764.73,765.69,759.5,762.86,42514.0,764.73,765.69,759.5,762.86,42514.0
2025-06-18 10:00:00,762.58,765.39,760.76,763.8,38053.0,762.58,765.39,760.76,763.8,38053.0
2025-06-18 10:30:00,764.1,765.49,763.33,764.3,22705.0,764.1,765.49,763.33,764.3,22705.0
2025-06-18 11:00:00,764.4,765.48,762.56,765.18,14172.0,764.4,765.48,762.56,765.18,14172.0
2025-06-18 11:30:00,765.44,767.22,764.88,765.84,30075.0,765.44,767.22,764.88,765.84,30075.0
2025-06-18 12:00:00,765.5,767.42,765.0,766.01,15920.0,765.5,767.42,765.0,766.01,15920.0
2025-06-18 12:30:00,766.32,766.99,765.0,765.51,26690.0,766.32,766.99,765.0,765.51,26690.0
2025-06-18 13:00:00,765.35,766.44,764.0,764.01,20783.0,765.35,766.44,764.0,764.01,20783.0
2025-06-18 13:30:00,764.01,766.14,761.37,765.78,29033.0,764.01,766.14,761.37,765.78,29033.0
2025-06-18 14:00:00,766.21,768.0,763.0,763.33,40723.0,766.21,768.0,763.0,763.33,40723.0
2025-06-18 14:30:00,763.33,764.65,755.45,756.09,69274.0,763.33,764.65,755.45,756.09,69274.0
2025-06-18 15:00:00,755.23,762.17,754.24,757.9,75664.0,755.23,762.17,754.24,757.9,75664.0
2025-06-18 15:30:00,757.54,761.87,757.54,761.63,131385.0,757.54,761.87,757.54,761.63,131385.0
2025-06-20 09:30:00,768.37,769.02,764.34,764.91,91335.0,768.37,769.02,764.34,764.91,91335.0
2025-06-20 10:00:00,764.92,765.01,760.22,761.17,21748.0,764.92,765.01,760.22,761.17,21748.0
2025-06-20 10:30:00,760.82,762.23,736.25,743.22,192217.0,760.82,762.23,736.25,743.22,192217.0
2025-06-20 11:00:00,743.18,751.87,741.28,750.64,45493.0,743.18,751.87,741.28,750.64,45493.0
2025-06-20 11:30:00,750.64,753.36,748.16,750.67,121351.0,750.64,753.36,748.16,750.67,121351.0
2025-06-20 12:00:00,750.27,753.05,750.06,752.54,19808.0,750.27,753.05,750.06,752.54,19808.0
2025-06-20 12:30:00,752.75,756.55,752.36,755.09,27393.0,752.75,756.55,752.36,755.09,27393.0
2025-06-20 13:00:00,755.31,756.79,752.45,752.73,35012.0,755.31,756.79,752.45,752.73,35012.0
2025-06-20 13:30:00,752.0,755.4,751.8,755.12,23487.0,752.0,755.4,751.8,755.12,23487.0
2025-06-20 14:00:00,755.08,758.86,754.94,758.03,13715.0,755.08,758.86,754.94,758.03,13715.0
2025-06-20 14:30:00,757.71,758.85,754.22,754.72,21726.0,757.71,758.85,754.22,754.72,21726.0
2025-06-20 15:00:00,754.72,757.55,754.56,756.44,30314.0,754.72,757.55,754.56,756.44,30314.0
2025-06-20 15:30:00,756.56,757.41,755.1,756.48,125291.0,756.56,757.41,755.1,756.48,125291.0